date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-08-15,28.927,28.927,28.927,28.927,200,19.8592138160881,19.8592138160881,19.8592138160881,19.8592138160881,291.32069645744,0.0,1.0
2016-08-16,28.7958,28.7958,28.72,28.7552,1075,19.7691412592149,19.7691412592149,19.7171023887043,19.7412681966459,1565.84874345874,0.0,1.0
2016-08-17,28.53,28.58,28.33,28.44,2933,19.5866619481105,19.6209883798457,19.4493562211697,19.5248743709872,4272.21801354837,0.0,1.0
2016-08-18,28.68,28.68,28.6,28.6,1328,19.6896412433162,19.6896412433162,19.6347189525398,19.6347189525398,1934.3694244774,0.0,1.0
2016-08-19,28.4347,28.4347,28.42,28.42,2350,19.5212357692232,19.5212357692232,19.5111437982931,19.5111437982931,3423.01818337492,0.0,1.0
2016-08-22,28.08,28.08,28.07,28.07,1770,19.2777240624936,19.2777240624936,19.2708587761466,19.2708587761466,2578.18816364835,0.0,1.0
2016-08-23,28.13,28.33,28.13,28.33,83673,19.3120504942289,19.4493562211697,19.3120504942289,19.4493562211697,121878.383173417,0.0,1.0
2016-08-24,28.0054,28.16,27.995,28.16,686,19.2265090263447,19.33264635327,19.2193691285438,19.33264635327,999.22998884902,0.0,1.0
2016-08-25,28.0054,28.0054,28.0054,28.0054,0,19.2265090263447,19.2265090263447,19.2265090263447,19.2265090263447,0,0.0,1.0
2016-08-26,27.77,27.96,27.7499,27.96,585,19.0649001857353,19.1953406263291,19.0511009601778,19.1953406263291,852.113037138014,0.0,1.0
2016-08-29,27.77,27.77,27.77,27.77,14,19.0649001857353,19.0649001857353,19.0649001857353,19.0649001857353,20.3924487520209,0.0,1.0
2016-08-30,27.9699,27.988,27.9699,27.988,989,19.2021372598127,19.2145634281009,19.2021372598127,19.2145634281009,1440.58084398204,0.0,1.0
2016-08-31,27.73,27.73,27.66,27.6786,1250,19.0374390403472,19.0374390403472,18.9893820359179,19.0021514685234,1820.754352859,0.0,1.0
2016-09-01,27.73,27.73,27.67,27.67,1037,19.0374390403472,19.0374390403472,18.9962473222649,18.9962473222649,1510.49781113183,0.0,1.0
2016-09-02,28.1099,28.1099,28.06,28.06,261,19.2982512686713,19.2982512686713,19.2639934897996,19.2639934897996,380.173508876959,0.0,1.0
2016-09-06,28.766,28.789,28.47,28.49,5984,19.7486827059007,19.7644728644989,19.5454702300283,19.5592008027224,8716.31523800661,0.0,1.0
2016-09-07,28.6319,28.72,28.58,28.72,2650,19.6566192159869,19.7171023887043,19.6209883798457,19.7171023887043,3859.99922806108,0.0,1.0
2016-09-08,28.57,28.68,28.56,28.68,1538,19.6141230934987,19.6896412433162,19.6072578071517,19.6896412433162,2240.25615575771,0.0,1.0
2016-09-09,27.84,28.08,27.78,28.08,620,19.1129571901646,19.2777240624936,19.0717654720824,19.2777240624936,903.094159018066,0.0,1.0
2016-09-12,27.76,27.8,27.76,27.8,429,19.0580348993883,19.0854960447765,19.0580348993883,19.0854960447765,624.882893901209,0.0,1.0
2016-09-13,27.2799,27.73,27.2799,27.73,1926,18.7284325018668,19.0374390403472,18.7284325018668,19.0374390403472,2805.41830688515,0.0,1.0
2016-09-14,27.42,27.6,27.42,27.49,1667,18.8246151635889,18.9481903178356,18.8246151635889,18.8726721680182,2428.15800497276,0.0,1.0
2016-09-15,27.7795,27.7795,27.71,27.71,200,19.071422207765,19.071422207765,19.0237084676531,19.0237084676531,291.320696457441,0.0,1.0
2016-09-16,27.68,27.68,27.5801,27.59,1971,19.003112608612,19.003112608612,18.934528398005,18.9413250314886,2870.96546358807,0.0,1.0
2016-09-19,27.68,27.68,27.68,27.68,0,19.003112608612,19.003112608612,19.003112608612,19.003112608612,0,0.0,1.0
2016-09-20,27.92,28.0,27.92,28.0,1556,19.167879480941,19.2228017717173,19.167879480941,19.2228017717173,2266.47501843888,0.0,1.0
2016-09-21,28.2024,28.2024,28.0899,28.0899,767,19.3617551673814,19.3617551673814,19.2845206959772,19.2845206959772,1117.21487091429,0.0,1.0
2016-09-22,28.5898,28.59,28.57,28.59,345,19.6277163604658,19.6278536661928,19.6141230934987,19.6278536661928,502.528201389085,0.0,1.0
2016-09-23,28.33,28.37,28.32,28.37,1163,19.4493562211697,19.4768173665579,19.4424909348227,19.4768173665579,1694.02984990001,0.0,1.0
2016-09-26,28.07,28.1,28.07,28.1,409,19.2708587761466,19.2914546351877,19.2708587761466,19.2914546351877,595.750824255465,0.0,1.0
2016-09-27,28.2299,28.25,28.2299,28.25,411,19.3806347048358,19.3944339303934,19.3806347048358,19.3944339303934,598.66403122004,0.0,1.0
2016-09-28,28.53,28.53,28.25,28.4,3100,19.5866619481105,19.5866619481105,19.3944339303934,19.497413225599,4515.47079509033,0.0,1.0
2016-09-29,28.21,28.4399,28.05,28.4399,1427,19.3669727850052,19.5248057181237,19.2571282034525,19.5248057181237,2078.57316922383,0.0,1.0
2016-09-30,28.26,28.26,28.17,28.17,750,19.4012992167404,19.4012992167404,19.339511639617,19.339511639617,1092.4526117154,0.0,1.0
2016-10-03,28.26,28.26,28.26,28.26,88,19.4012992167404,19.4012992167404,19.4012992167404,19.4012992167404,128.181106441274,0.0,1.0
2016-10-04,28.13,28.13,28.05,28.08,850,19.3120504942289,19.3120504942289,19.2571282034525,19.2777240624936,1238.11295994412,0.0,1.0
2016-10-05,28.48,28.48,28.29,28.3999,2510,19.5523355163753,19.5523355163753,19.4218950757815,19.4973445727355,3656.07474054088,0.0,1.0
2016-10-06,28.3,28.3,28.11,28.14,1432,19.4287603621286,19.4287603621286,19.2983199215348,19.3189157805759,2085.85618663527,0.0,1.0
2016-10-07,28.09,28.3,28.07,28.3,750,19.2845893488407,19.4287603621286,19.2708587761466,19.4287603621286,1092.4526117154,0.0,1.0
2016-10-10,28.45,28.45,28.449,28.449,210,19.5317396573342,19.5317396573342,19.5310531286995,19.5310531286995,305.886731280312,0.0,1.0
2016-10-11,27.86,28.15,27.86,28.15,910,19.1266877628587,19.3257810669229,19.1266877628587,19.3257810669229,1325.50916888135,0.0,1.0
2016-10-12,27.9199,27.9199,27.86,27.86,529,19.1678108280775,19.1678108280775,19.1266877628587,19.1266877628587,770.543242129929,0.0,1.0
2016-10-13,27.643,27.643,27.643,27.643,248,18.9777110491279,18.9777110491279,18.9777110491279,18.9777110491279,361.237663607226,0.0,1.0
2016-10-14,27.7699,27.8,27.7699,27.8,776,19.0648315328719,19.0854960447765,19.0648315328719,19.0854960447765,1130.32430225487,0.0,1.0
2016-10-17,27.71,27.71,27.7076,27.7076,704,19.0237084676531,19.0237084676531,19.0220607989298,19.0220607989298,1025.44885153019,0.0,1.0
2016-10-18,27.71,27.71,27.71,27.71,162,19.0237084676531,19.0237084676531,19.0237084676531,19.0237084676531,235.969764130526,0.0,1.0
2016-10-19,28.28,28.28,28.15,28.15,599,19.4150297894345,19.4150297894345,19.3257810669229,19.3257810669229,872.505485890032,0.0,1.0
2016-10-20,28.19,28.22,28.19,28.22,1214,19.3532422123111,19.3738380713522,19.3532422123111,19.3738380713522,1768.31662749666,0.0,1.0
2016-10-21,28.1,28.1,27.95,27.95,743,19.2914546351877,19.2914546351877,19.1884753399821,19.1884753399821,1082.25638733939,0.0,1.0
2016-10-24,28.169,28.26,28.169,28.26,270,19.3388251109823,19.4012992167404,19.3388251109823,19.4012992167404,393.282940217544,0.0,1.0
2016-10-25,28.24,28.24,28.24,28.24,756,19.3875686440463,19.3875686440463,19.3875686440463,19.3875686440463,1101.19223260912,0.0,1.0
2016-10-26,27.98,27.98,27.98,27.98,10751,19.2090711990232,19.2090711990232,19.2090711990232,19.2090711990232,15659.9440380697,0.0,1.0
2016-10-27,27.98,27.98,27.98,27.98,34,19.2090711990232,19.2090711990232,19.2090711990232,19.2090711990232,49.5245183977649,0.0,1.0
2016-10-28,27.8399,27.8399,27.8399,27.8399,100,19.1128885373012,19.1128885373012,19.1128885373012,19.1128885373012,145.66034822872,0.0,1.0
2016-10-31,27.8399,27.8399,27.8399,27.8399,0,19.1128885373012,19.1128885373012,19.1128885373012,19.1128885373012,0,0.0,1.0
2016-11-01,27.8399,27.8399,27.8399,27.8399,0,19.1128885373012,19.1128885373012,19.1128885373012,19.1128885373012,0,0.0,1.0
2016-11-02,27.4899,27.4899,27.48,27.48,1237,18.8726035151547,18.8726035151547,18.8658068816711,18.8658068816711,1801.81850758927,0.0,1.0
2016-11-03,27.4899,27.4899,27.4899,27.4899,38,18.8726035151547,18.8726035151547,18.8726035151547,18.8726035151547,55.3509323269136,0.0,1.0
2016-11-04,27.03,27.03,27.01,27.01,7034909,18.5568689960542,18.5568689960542,18.5431384233602,18.5431384233602,10247072.9469736,0.0,1.0
2016-11-07,27.63,27.64,27.5857,27.5857,2001785,18.9687861768768,18.9756514632238,18.9383729583594,18.9383729583594,2915807.00179028,0.0,1.0
2016-11-08,27.8683,27.8683,27.61,27.61,19900,19.1323859505268,19.1323859505268,18.9550556041827,18.9550556041827,28986.4092975152,0.0,1.0
2016-11-09,27.2811,27.3,27.17,27.18,1437,18.7292563362285,18.7422317274244,18.6529830049128,18.6598482912599,2093.1392040467,0.0,1.0
2016-11-10,26.3399,26.55,26.3399,26.51,1300,18.0830955852449,18.2273352513962,18.0830955852449,18.1998741060081,1893.58452697336,0.0,1.0
2016-11-11,25.84,25.97,25.84,25.97,600,17.7398999207563,17.8291486432678,17.7398999207563,17.8291486432678,873.962089372318,0.0,1.0
2016-11-14,25.84,25.84,25.84,25.84,0,17.7398999207563,17.7398999207563,17.7398999207563,17.7398999207563,0,0.0,1.0
2016-11-15,25.95,25.95,25.83,25.83,950,17.8154180705737,17.8154180705737,17.7330346344092,17.7330346344092,1383.77330817284,0.0,1.0
2016-11-16,25.85,25.865,25.85,25.865,2399,17.7467652071033,17.7570631366239,17.7467652071033,17.7570631366239,3494.39175400699,0.0,1.0
2016-11-17,25.85,25.85,25.85,25.85,116,17.7467652071033,17.7467652071033,17.7467652071033,17.7467652071033,168.966003945315,0.0,1.0
2016-11-18,25.888,25.888,25.888,25.888,170,17.7728532952221,17.7728532952221,17.7728532952221,17.7728532952221,247.622591988824,0.0,1.0
2016-11-21,25.99,26.02,25.99,26.02,1561,17.8428792159619,17.863475075003,17.8428792159619,17.863475075003,2273.75803585032,0.0,1.0
2016-11-22,26.24,26.24,26.17,26.22,466,18.0145113746379,18.0145113746379,17.9664543702086,18.0007808019439,678.777222745837,0.0,1.0
2016-11-23,26.0601,26.099,25.97,26.04,35169,17.8910048732547,17.9177108371446,17.8291486432678,17.8772056476971,51227.2878685584,0.0,1.0
2016-11-25,26.16,26.16,26.16,26.16,116,17.9595890838616,17.9595890838616,17.9595890838616,17.9595890838616,168.966003945315,0.0,1.0
2016-11-28,26.32,26.37,26.19,26.28,2770,18.0694336654143,18.1037600971495,17.9801849429027,18.0419725200261,4034.79164593554,0.0,1.0
2016-11-29,26.32,26.32,26.32,26.32,0,18.0694336654143,18.0694336654143,18.0694336654143,18.0694336654143,0,0.0,1.0
2016-11-30,26.32,26.32,26.32,26.32,114,18.0694336654143,18.0694336654143,18.0694336654143,18.0694336654143,166.052796980741,0.0,1.0
2016-12-01,26.1021,26.26,26.1021,26.2456,7218,17.9198390759122,18.028241947332,17.9198390759122,18.0183559349923,10513.763935149,0.0,1.0
2016-12-02,26.198,26.198,26.181,26.19,2084,17.9856771719804,17.9856771719804,17.9740061851904,17.9801849429027,3035.56165708652,0.0,1.0
2016-12-05,26.31,26.32,26.31,26.32,300,18.0625683790672,18.0694336654143,18.0625683790672,18.0694336654143,436.981044686161,0.0,1.0
2016-12-06,26.5281,26.53,26.5199,26.52,800,18.2123002742962,18.2136046787022,18.2066707394916,18.2067393923551,1165.28278582976,0.0,1.0
2016-12-07,26.89,26.9097,26.72,26.72,28088,18.4607549871957,18.4742796012993,18.3440451192959,18.3440451192959,40913.0786104828,0.0,1.0
2016-12-08,26.99,26.99,26.84,26.88,83953,18.5294078506661,18.5294078506661,18.4264285554605,18.4538897008486,122286.232148457,0.0,1.0
2016-12-09,26.87,26.87,26.85,26.85,200,18.4470244145016,18.4470244145016,18.4332938418075,18.4332938418075,291.32069645744,0.0,1.0
2016-12-12,26.79,26.84,26.75,26.84,18610,18.3921021237252,18.4264285554605,18.3646409783371,18.4264285554605,27107.3908053649,0.0,1.0
2016-12-13,26.9745,27.04,26.9701,27.04,946,18.5187666568282,18.5637342824013,18.5157459308355,18.5637342824013,1377.94689424369,0.0,1.0
2016-12-14,26.4,26.9,26.4,26.86,164087,18.1243559561906,18.4676202735427,18.1243559561906,18.4401591281545,239009.69559806,0.0,1.0
2016-12-15,26.53,26.53,26.5,26.52,32881,18.2136046787022,18.2136046787022,18.193008819661,18.2067393923551,47894.5791010853,0.0,1.0
2016-12-16,26.58,26.58,26.56,26.56,3300,18.2479311104374,18.2479311104374,18.2342005377433,18.2342005377433,4806.79149154775,0.0,1.0
2016-12-19,26.44,26.52,26.44,26.52,278,18.1518171015788,18.2067393923551,18.1518171015788,18.2067393923551,404.935768075841,0.0,1.0
2016-12-20,26.32,26.37,26.32,26.37,56400,18.1334147015255,18.1678626777822,18.1334147015255,18.1678626777822,81862.5738413802,0.093195,1.0
2016-12-21,26.28,26.33,26.28,26.32,4770,18.1058563205202,18.1403042967769,18.1058563205202,18.1334147015255,6923.48363871245,0.0,1.0
2016-12-22,26.0217,26.19,25.97,26.19,4507,17.9278980751781,18.0438499632581,17.8922788677286,18.0438499632581,6541.74858693438,0.0,1.0
2016-12-23,26.1,26.1,26.04,26.04,212,17.9818436059961,17.9818436059961,17.940506034488,17.940506034488,307.710383942775,0.0,1.0
2016-12-27,26.26,26.34,26.17,26.25,138875,18.0920771300175,18.1471938920282,18.0300707727554,18.0851875347662,201572.073443646,0.0,1.0
2016-12-28,26.3059,26.39,26.205,26.39,3085,18.1237003722211,18.1816418682849,18.0541843561351,18.1816418682849,4477.76667199748,0.0,1.0
2016-12-29,26.61,26.6197,26.46,26.6197,1634,18.3332129638144,18.3398958712082,18.2298690350443,18.3398958712082,2371.69229887969,0.0,1.0
2016-12-30,26.61,26.61,26.61,26.61,20,18.3332129638144,18.3332129638144,18.3332129638144,18.3332129638144,29.0292815040354,0.0,1.0
2017-01-03,26.74,26.81,26.62,26.81,13500,18.4227777020818,18.4710048688412,18.3401025590657,18.4710048688412,19594.7650152239,0.0,1.0
2017-01-04,26.74,26.74,26.74,26.74,0,18.4227777020818,18.4227777020818,18.4227777020818,18.4227777020818,0,0.0,1.0
2017-01-05,27.15,27.29,27.15,27.21,46329,18.7052511073867,18.8017054409055,18.7052511073867,18.7465886788947,67244.879140023,0.0,1.0
2017-01-06,27.07,27.07,27.07,27.07,200,18.650134345376,18.650134345376,18.650134345376,18.650134345376,290.292815040355,0.0,1.0
2017-01-09,26.99,26.99,26.99,26.99,2509,18.5950175833653,18.5950175833653,18.5950175833653,18.5950175833653,3641.72336468124,0.0,1.0
2017-01-10,27.099,27.1683,27.099,27.14,1896,18.6701141716049,18.7178590666967,18.6701141716049,18.6983615121354,2751.97588658256,0.0,1.0
2017-01-11,27.22,27.22,27.01,27.09,6273,18.7534782741461,18.7534782741461,18.608796773868,18.6639135358787,9105.03414374072,0.0,1.0
2017-01-12,27.525,27.525,27.439,27.439,6926,18.9636109293119,18.9636109293119,18.9043604101504,18.9043604101504,10052.8401848475,0.0,1.0
2017-01-13,27.44,27.45,27.4,27.4,3682,18.9050493696756,18.9119389649269,18.8774909886702,18.8774909886702,5344.29072489292,0.0,1.0
2017-01-17,27.5022,27.5022,27.5022,27.5022,266,18.9479026521389,18.9479026521389,18.9479026521389,18.9479026521389,386.089444003671,0.0,1.0
2017-01-18,27.4899,27.4899,27.4899,27.4899,187,18.9394284499797,18.9394284499797,18.9394284499797,18.9394284499797,271.423782062732,0.0,1.0
2017-01-19,27.31,27.35,27.25,27.35,873,18.8154846314081,18.8430430124135,18.7741470599001,18.8430430124135,1267.12813765115,0.0,1.0
2017-01-20,27.3199,27.3724,27.23,27.3724,1400,18.822305330707,18.8584757057765,18.7603678693974,18.8584757057765,2032.04970528248,0.0,1.0
2017-01-23,27.6603,27.6603,27.56,27.56,40020,19.0568271530626,19.0568271530626,18.9877245126916,18.9877245126916,58087.5922895749,0.0,1.0
2017-01-24,27.779,27.7799,27.7709,27.779,725,19.138606648696,19.1392267122686,19.1330260765424,19.138606648696,1052.31145452128,0.0,1.0
2017-01-25,27.96,27.97,27.93,27.93,950,19.2633083227452,19.2701979179965,19.2426395369912,19.2426395369912,1378.89087144169,0.0,1.0
2017-01-26,27.89,27.89,27.8,27.87,28620,19.2150811559858,19.2150811559858,19.1530747987238,19.2013019654832,41540.9018322748,0.0,1.0
2017-01-27,27.921,27.99,27.8981,27.94,2768,19.236438901265,19.2839771084992,19.2206617281394,19.2495291322425,4017.65256015851,0.0,1.0
2017-01-30,27.8,27.82,27.76,27.82,26700,19.1530747987238,19.1668539892265,19.1255164177184,19.1668539892265,38754.0908078873,0.0,1.0
2017-01-31,27.75,27.8,27.75,27.75,485,19.1186268224671,19.1530747987238,19.1186268224671,19.1186268224671,703.960076472859,0.0,1.0
2017-02-01,27.8705,27.89,27.8705,27.89,612,19.2016464452457,19.2150811559858,19.2016464452457,19.2150811559858,888.296014023486,0.0,1.0
2017-02-02,28.01,28.03,27.9299,27.93,12725,19.2977562990019,19.3115354895046,19.2425706410387,19.2426395369912,18469.8803569426,0.0,1.0
2017-02-03,28.14,28.2795,28.09,28.18,1118,19.3873210372693,19.4834308910255,19.3528730610126,19.4148794182747,1622.73683607558,0.0,1.0
2017-02-06,28.1773,28.1773,28.17,28.17,1896,19.4130192275568,19.4130192275568,19.4079898230233,19.4079898230233,2751.97588658256,0.0,1.0
2017-02-07,28.1499,28.1499,28.08,28.08,1836735,19.3941417365681,19.3941417365681,19.3459834657613,19.3459834657613,2665954.86816574,0.0,1.0
2017-02-08,28.21,28.27,28.21,28.2276,1444,19.4355482040287,19.4768857755367,19.4355482040287,19.4476738916711,2095.91412459136,0.0,1.0
2017-02-09,28.35,28.47,28.33,28.39,6202,19.5320025375474,19.6146776805635,19.5182233470448,19.5595609185528,9001.98019440142,0.0,1.0
2017-02-10,28.55,28.55,28.425,28.46,1784,19.6697944425742,19.6697944425742,19.5836745019325,19.6077880853122,2589.41191015997,0.0,1.0
2017-02-13,28.65,28.6623,28.51,28.54,23470,19.7386903950876,19.7471645972468,19.6422360615689,19.6629048473229,34065.8618449857,0.0,1.0
2017-02-14,28.7,28.7,28.48,28.68,11652,19.7731383713443,19.7731383713443,19.6215672758149,19.7593591808416,16912.4594042511,0.0,1.0
2017-02-15,28.83,28.89,28.6545,28.6975,1261,19.8627031096117,19.9040406811198,19.7417907129507,19.7714159725315,1830.29619882944,0.0,1.0
2017-02-16,28.69,28.81,28.69,28.8059,31025,19.766248776093,19.8489239191091,19.766248776093,19.846099185056,45031.672933135,0.0,1.0
2017-02-17,28.57,28.63,28.54,28.5739,3817,19.6835736330769,19.724911204585,19.6629048473229,19.6862605752249,5540.23837504517,0.0,1.0
2017-02-21,28.9,29.05,28.76,28.83,43851,19.9109302763711,20.0142742051412,19.8144759428524,19.8627031096117,63648.151161673,0.0,1.0
2017-02-22,28.92,28.99,28.81,28.88,1780,19.9247094668738,19.9729366336332,19.8489239191091,19.8971510858684,2583.60605385916,0.0,1.0
2017-02-23,29.01,29.13,29.01,29.13,20618,19.9867158241359,20.0693909671519,19.9867158241359,20.0693909671519,29926.2863025101,0.0,1.0
2017-02-24,28.72,28.81,28.72,28.76,1204,19.786917561847,19.8489239191091,19.786917561847,19.8144759428524,1747.56274654294,0.0,1.0
2017-02-27,28.56,28.71,28.56,28.7,2431,19.6766840378256,19.7800279665957,19.6766840378256,19.7731383713443,3528.50916681551,0.0,1.0
2017-02-28,28.5652,28.5652,28.5652,28.5652,287,19.6802666273563,19.6802666273563,19.6802666273563,19.6802666273563,416.570189582908,0.0,1.0
2017-03-01,28.7153,28.7153,28.6,28.61,35388,19.7836794520789,19.7836794520789,19.7042424188309,19.7111320140823,51364.4106932403,0.0,1.0
2017-03-02,28.25,28.37,28.25,28.37,10982,19.4631065850341,19.5457817280501,19.4631065850341,19.5457817280501,15939.9784738658,0.0,1.0
2017-03-03,28.53,28.5495,28.38,28.38,3000,19.6560152520716,19.6694499628117,19.5526713233015,19.5526713233015,4354.39222560531,0.0,1.0
2017-03-06,28.55,28.59,28.43,28.59,19556,19.6697944425742,19.6973528235796,19.5871192995582,19.6973528235796,28384.8314546459,0.0,1.0
2017-03-07,28.43,28.67,28.43,28.67,28960,19.5871192995582,19.7524695855903,19.5871192995582,19.7524695855903,42034.3996178433,0.0,1.0
2017-03-08,28.26,28.44,28.26,28.44,8956,19.4699961802854,19.5940088948095,19.4699961802854,19.5940088948095,12999.3122575071,0.0,1.0
2017-03-09,28.08,28.21,28.08,28.19,45676,19.3459834657613,19.4355482040287,19.3459834657613,19.421769013526,66297.0730989161,0.0,1.0
2017-03-10,28.33,28.35,28.28,28.33,3444,19.5182233470448,19.5320025375474,19.4837753707881,19.5182233470448,4998.8422749949,0.0,1.0
2017-03-13,28.6894,28.6894,28.55,28.64,20259,19.7658354003779,19.7658354003779,19.6697944425742,19.7318007998363,29405.2106995127,0.0,1.0
2017-03-14,28.5605,28.579,28.5605,28.579,602,19.6770285175881,19.6897742688031,19.6770285175881,19.6897742688031,873.78137327147,0.0,1.0
2017-03-15,29.253,29.27,28.6,28.62,24400,20.1541329887434,20.1658453006707,19.7042424188309,19.7180216093336,35415.7234349233,0.0,1.0
2017-03-16,29.38,29.5,29.3695,29.5,3613,20.2416308484354,20.3243059914515,20.2343967734215,20.3243059914515,5244.13970370401,0.0,1.0
2017-03-17,29.38,29.38,29.18,29.37,36030,20.2416308484354,20.2416308484354,20.1038389434086,20.2347412531841,52296.2506295199,0.0,1.0
2017-03-20,29.65,29.67,29.4996,29.4996,7150,20.4276499202216,20.4414291107243,20.3240304076414,20.3240304076414,10377.9681376927,0.0,1.0
2017-03-21,29.399,29.8295,29.39,29.8295,7743,20.254721079413,20.5513181549831,20.2485204436868,20.5513181549831,11238.6863342873,0.0,1.0
2017-03-22,29.6511,29.66,29.449,29.5,6858,20.4284077756992,20.4345395154729,20.2891690556697,20.3243059914515,9954.14062773378,0.0,1.0
2017-03-23,29.67,29.68,29.57,29.609,26115,20.4414291107243,20.4483187059756,20.3725331582109,20.3994025796911,37904.9843238942,0.0,1.0
2017-03-24,29.8,29.8,29.71,29.71,713,20.5309938489917,20.5309938489917,20.4689874917296,20.4689874917296,1034.89388561886,0.0,1.0
2017-03-27,29.67,29.7,29.5,29.54,13004,20.4414291107243,20.4620978964783,20.3243059914515,20.3518643724568,18874.8388339238,0.0,1.0
2017-03-28,29.5945,29.72,29.5701,29.58,4679,20.3894126665766,20.475877086981,20.3726020541634,20.3794227534622,6791.40040786911,0.0,1.0
2017-03-29,29.65,29.65,29.5,29.52,25532,20.4276499202216,20.4276499202216,20.3243059914515,20.3380851819542,37058.7807680516,0.0,1.0
2017-03-30,29.57,29.66,29.57,29.6264,2845,20.3725331582109,20.4345395154729,20.3725331582109,20.4113904754284,4129.41529394904,0.0,1.0
2017-03-31,29.44,29.44,29.39,29.39,565,20.2829684199435,20.2829684199435,20.2485204436868,20.2485204436868,820.077202489,0.0,1.0
2017-04-03,29.55,29.55,29.4494,29.515,22334,20.3587539677082,20.3587539677082,20.2894446394797,20.3346403843285,32416.9986555564,0.0,1.0
2017-04-04,29.5695,29.5695,29.42,29.42,903,20.3721886784483,20.3721886784483,20.2691892294408,20.2691892294408,1310.6720599072,0.0,1.0
2017-04-05,29.43,29.61,29.42,29.61,6426,20.2760788246921,20.4000915392162,20.2691892294408,20.4000915392162,9327.1081472466,0.0,1.0
2017-04-06,29.3592,29.42,29.28,29.41,54804,20.2273004903126,20.2691892294408,20.172734895922,20.2622996341894,79546.0371773581,0.0,1.0
2017-04-07,29.3592,29.3592,29.3592,29.3592,27,20.2273004903126,20.2273004903126,20.2273004903126,20.2273004903126,39.1895300304479,0.0,1.0
2017-04-10,29.04,29.1,28.9434,29.1,3090,20.0073846098899,20.0487221813979,19.9408311197619,20.0487221813979,4485.02399237347,0.0,1.0
2017-04-11,29.013,29.0687,28.9295,28.95,2865,19.9887827027113,20.0271577482612,19.9312545823626,19.9453782526278,4158.44457545307,0.0,1.0
2017-04-12,29.1,29.1296,28.973,29.0895,2425,20.0487221813979,20.0691153833419,19.9612243217059,20.041488106384,3519.8003823643,0.0,1.0
2017-04-13,29.2062,29.28,29.18,29.21,20464,20.1218896829671,20.172734895922,20.1038389434086,20.1245077291626,29702.7608349291,0.0,1.0
2017-04-17,29.33,29.56,29.33,29.56,1425,20.2071828721787,20.3656435629595,20.2071828721787,20.3656435629595,2068.33630716253,0.0,1.0
2017-04-18,29.09,29.16,29.08,29.08,6198,20.0418325861466,20.0900597529059,20.0349429908952,20.0349429908952,8996.17433810058,0.0,1.0
2017-04-19,28.95,29.27,28.92,29.09,6814,19.9453782526278,20.1658453006707,19.9247094668738,20.0418325861466,9890.27620842489,0.0,1.0
2017-04-20,29.1962,29.26,29.11,29.24,2759,20.1150000877158,20.1589557054193,20.0556117766492,20.1451765149167,4004.58938348169,0.0,1.0
2017-04-21,29.2666,29.28,29.24,29.25,4312,20.1635028382852,20.172734895922,20.1451765149167,20.152066110168,6258.71309227006,0.0,1.0
2017-04-24,29.66,29.66,29.55,29.6001,50423,20.4345395154729,20.4345395154729,20.3587539677082,20.3932708399174,73187.1730638991,0.0,1.0
2017-04-25,29.94,29.9779,29.84,29.86,9067,20.6274481825104,20.653559748513,20.558552229997,20.5723314204997,13160.4247698545,0.0,1.0
2017-04-26,29.7599,29.86,29.71,29.81,18630,20.5033665720338,20.5723314204997,20.4689874917296,20.537883444243,27040.775721009,0.0,1.0
2017-04-27,29.65,29.67,29.6,29.67,17191,20.4276499202216,20.4414291107243,20.3932019439649,20.4414291107243,24952.1189167937,0.0,1.0
2017-04-28,29.7198,29.74,29.6899,29.6899,1386,20.4757392950759,20.4896562774836,20.4551394052744,20.4551394052744,2011.72920822966,0.0,1.0
2017-05-01,29.83,29.87,29.76,29.78,10231,20.5516626347457,20.579221015751,20.5034354679863,20.517214658489,14849.9289533893,0.0,1.0
2017-05-02,29.98,29.99,29.87,29.87,16402,20.6550065635158,20.6618961587671,20.579221015751,20.579221015751,23806.9137614595,0.0,1.0
2017-05-03,29.74,29.89,29.73,29.89,11352,20.4896562774836,20.5930002062537,20.4827666822323,20.5930002062537,16477.0201816906,0.0,1.0
2017-05-04,29.43,29.629,29.43,29.59,27416,20.2760788246921,20.4131817701938,20.2760788246921,20.3863123487135,39793.3390857319,0.0,1.0
2017-05-05,29.622,29.64,29.622,29.64,772,20.4083590535178,20.4207603249702,20.4083590535178,20.4207603249702,1120.53026605577,0.0,1.0
2017-05-08,29.7772,29.9,29.7772,29.9,1638,20.5152855718186,20.5998898015051,20.5152855718186,20.5998898015051,2377.49815518051,0.0,1.0
2017-05-09,29.82,30.03,29.82,30.0,34758,20.5447730394944,20.6894545397725,20.5447730394944,20.6687857540185,50449.9883258631,0.0,1.0
2017-05-10,30.065,30.12,29.96,29.96,1160,20.7135681231522,20.7514608970345,20.6412273730131,20.6412273730131,1683.69832723406,0.0,1.0
2017-05-11,30.19,30.2238,30.05,30.1,14467,20.7996880637939,20.8229748957434,20.7032337302752,20.7376817065319,20998.3307759441,0.0,1.0
2017-05-12,30.15,30.26,30.14,30.18,3361,20.7721296827886,20.8479152305533,20.7652400875372,20.7927984685426,4878.37075675315,0.0,1.0
2017-05-15,30.3408,30.39,30.28,30.36,40838,20.9035831601841,20.9374799688207,20.861694421056,20.9168111830667,59274.8899030901,0.0,1.0
2017-05-16,30.42,30.468,30.3497,30.39,19568,20.9581487545747,20.9912188117811,20.9097148999578,20.9374799688207,28402.2490235483,0.0,1.0
2017-05-17,29.95,30.19,29.92,30.19,7293,20.6343377777618,20.7996880637939,20.6136689920077,20.7996880637939,10585.5275004465,0.0,1.0
2017-05-18,29.4824,29.6385,29.3,29.38,49196,20.3121803038091,20.4197268856825,20.1865140864247,20.2416308484354,71406.2266436265,0.0,1.0
2017-05-19,30.039,30.11,29.95,29.96,4502,20.6956551754987,20.7445713017832,20.6343377777618,20.6412273730131,6534.49126655838,0.0,1.0
2017-05-22,30.01,30.1,29.95,29.96,23775,20.6756753492698,20.7376817065319,20.6343377777618,20.6412273730131,34508.5583879222,0.0,1.0
2017-05-23,30.0699,30.13,30.01,30.13,6595,20.7169440248253,20.7583504922859,20.6756753492698,20.7583504922859,9572.40557595571,0.0,1.0
2017-05-24,30.27,30.27,30.15,30.16,5534,20.8548048258046,20.8548048258046,20.7721296827886,20.7790192780399,8032.40219216663,0.0,1.0
2017-05-25,30.25,31.32,30.191,31.32,84848,20.8410256353019,21.5782123271953,20.800377023319,21.5782123271953,123153.82385272,0.0,1.0
2017-05-26,30.32,30.34,30.28,30.31,4366,20.8892528020613,20.903031992564,20.861694421056,20.88236320681,6337.09215233095,0.0,1.0
2017-05-30,30.32,30.32,30.249,30.26,8368,20.8892528020613,20.8892528020613,20.8403366757768,20.8479152305533,12145.8513812885,0.0,1.0
2017-05-31,30.04,30.25,29.99,30.25,7949,20.6963441350238,20.8410256353019,20.6618961587671,20.8410256353019,11537.6879337789,0.0,1.0
2017-06-01,30.21,30.23,30.13,30.13,3065,20.8134672542966,20.8272464447993,20.7583504922859,20.7583504922859,4448.73739049343,0.0,1.0
2017-06-02,30.44,30.46,30.419,30.43,648,20.9719279450774,20.9857071355801,20.9574597950496,20.9650383498261,940.548720730749,0.0,1.0
2017-06-05,30.3,30.56,30.3,30.5,127399,20.8754736115586,21.0546030880935,20.8754736115586,21.0132655165854,184915.071716631,0.0,1.0
2017-06-06,30.38,30.45,30.325,30.325,12326,20.9305903735694,20.9788175403287,20.892697599687,20.892697599687,17890.746190937,0.0,1.0
2017-06-07,30.3699,30.44,30.22,30.44,13063,20.9236318823655,20.9719279450774,20.8203568495479,20.9719279450774,18960.4752143608,0.0,1.0
2017-06-08,30.4367,30.48,30.4,30.4,42152,20.9696543786445,20.9994863260828,20.944369564072,20.944369564072,61182.113697905,0.0,1.0
2017-06-09,30.32,30.47,30.31,30.45,35349,20.8892528020613,20.9925967308314,20.88236320681,20.9788175403287,51307.8035943076,0.0,1.0
2017-06-12,30.2364,30.26,30.12,30.23,22034,20.8316557857601,20.8479152305533,20.7514608970345,20.8272464447993,31981.5594329959,0.0,1.0
2017-06-13,30.4194,30.4194,30.32,30.34,10900,20.9577353788596,20.9577353788596,20.8892528020613,20.903031992564,15820.9584196994,0.0,1.0
2017-06-14,30.34,30.61,30.34,30.61,2163,20.903031992564,21.0890510643502,20.903031992564,21.0890510643502,3139.51679466144,0.0,1.0
2017-06-15,29.97,30.01,29.87,29.98,19953,20.6481169682644,20.6756753492698,20.579221015751,20.6550065635158,28961.0626925011,0.0,1.0
2017-06-16,30.0002,30.12,29.99,30.12,1443,20.6689235459235,20.7514608970345,20.6618961587671,20.7514608970345,2094.46266051616,0.0,1.0
2017-06-19,30.2699,30.3,30.23,30.25,14233,20.8547359298521,20.8754736115586,20.8272464447993,20.8410256353019,20658.6881823469,0.0,1.0
2017-06-20,29.6999,29.97,29.6999,29.97,2771,20.6613139879684,20.8492143145065,20.6613139879684,20.8492143145065,3983.21340781736,0.289255,1.0
2017-06-21,29.72,29.89,29.72,29.89,2318,20.6752969445157,20.7935607561094,20.6752969445157,20.7935607561094,3332.04210729723,0.0,1.0
2017-06-22,29.929,29.95,29.81,29.81,25117,20.820691865828,20.8353009249073,20.7379071977124,20.7379071977124,36104.7893049977,0.0,1.0
2017-06-23,29.969,30.02,29.8951,29.94,1394,20.8485186450266,20.8839977885047,20.7971086704573,20.8283442301076,2003.82514994493,0.0,1.0
2017-06-26,30.1908,30.26,30.15,30.23,14014,21.0028181356825,21.050958463696,20.9744348209,21.030088379297,20144.6238531766,0.0,1.0
2017-06-27,29.9062,30.1,29.88,30.1,4486,20.8048306016849,20.9396513469018,20.7866040613098,20.9396513469018,6448.46457866064,0.0,1.0
2017-06-28,30.1,30.11,29.94,29.952,6694,20.9396513469018,20.9466080417014,20.8283442301076,20.8366922638672,9622.38561960642,0.0,1.0
2017-06-29,29.67,30.05,29.6694,30.05,14839,20.6405134705175,20.9048678729036,20.6400960688295,20.9048678729036,21330.5318508126,0.0,1.0
2017-06-30,30.02,30.0714,29.92,29.92,176748,20.8839977885047,20.9197551997748,20.8144308405084,20.8144308405084,254068.929413534,0.0,1.0
2017-07-03,30.13,30.27,30.13,30.27,2664,20.9605214313007,21.0579151584956,20.9605214313007,21.0579151584956,3829.40473418457,0.0,1.0
2017-07-05,29.905,29.91,29.72,29.9,27696,20.8039957983089,20.8074741457087,20.6752969445157,20.8005174509091,39812.0095788198,0.0,1.0
2017-07-06,29.86,29.93,29.7199,29.72,2249657,20.7726906717105,20.821387535308,20.6752273775677,20.6752969445157,3233801.48877308,0.0,1.0
2017-07-07,29.98,30.04,29.89,30.04,113902,20.8561710093062,20.897911178104,20.7935607561094,20.897911178104,163730.051814223,0.0,1.0
2017-07-10,30.12,30.1495,30.0701,30.08,2920,20.9535647365011,20.97408698616,20.9188508294509,20.9257379573025,4197.39557951161,0.0,1.0
2017-07-11,30.4399,30.4399,30.22,30.22,37633,21.1761094031414,21.1761094031414,21.0231316844974,21.0231316844974,54096.0917273152,0.0,1.0
2017-07-12,30.88,30.899,30.74,30.753,2211,21.4822735412733,21.4954912613926,21.3848798140784,21.393923517318,3178.23343366445,0.0,1.0
2017-07-13,30.9364,30.95,30.77,30.8699,4589,21.5215092999433,21.5309704048708,21.4057498984773,21.4752472795257,6596.5233953352,0.0,1.0
2017-07-14,31.31,31.36,31.12,31.12,19654,21.7814114176576,21.8161948916558,21.6492342164646,21.6492342164646,28251.9221642882,0.0,1.0
2017-07-17,31.1256,31.21,31.1132,31.21,4068,21.6531299655524,21.7118444696613,21.6445036640008,21.7118444696613,5847.60452652508,0.0,1.0
2017-07-18,31.26,31.26,31.14,31.24,36972,21.7466279436595,21.7466279436595,21.6631476060638,21.7327145540602,53145.9278649668,0.0,1.0
2017-07-19,31.4872,31.52,31.45,31.51,11767,21.9046840495072,21.92750200845,21.8788051448525,21.9205453136503,16914.6417068881,0.0,1.0
2017-07-20,31.4,31.53,31.39,31.53,16350,21.8440216708544,21.9344587032496,21.8370649760547,21.9344587032496,23502.5403167859,0.0,1.0
2017-07-21,31.3432,31.3432,31.32,31.333,1396,21.8045076443924,21.8045076443924,21.7883681124573,21.7974118156968,2006.70007842405,0.0,1.0
2017-07-24,31.4527,31.4527,31.39,31.43,21559,21.8806834524484,21.8806834524484,21.8370649760547,21.8648917552533,30990.2915406476,0.0,1.0
2017-07-25,31.46,31.51,31.4402,31.45,13947,21.8857618396522,21.9205453136503,21.8719875839489,21.8788051448525,20048.3137491262,0.0,1.0
2017-07-26,31.63,31.63,31.4,31.47,3474,22.004025651246,22.004025651246,21.8440216708544,21.8927185344518,4993.75076822717,0.0,1.0
2017-07-27,31.46,31.7,31.46,31.7,21162,21.8857618396522,22.0527225148434,21.8857618396522,22.0527225148434,30419.6182375427,0.0,1.0
2017-07-28,31.41,31.47,31.36,31.45,2232,21.850978365654,21.8927185344518,21.8161948916558,21.8788051448525,3208.42018269518,0.0,1.0
2017-07-31,31.36,31.399,31.29,31.29,2050,21.8161948916558,21.8433260013744,21.7674980280584,21.7674980280584,2946.80169109549,0.0,1.0
2017-08-01,31.4996,31.55,31.46,31.55,2017,21.9133103510587,21.9483720928489,21.8857618396522,21.9483720928489,2899.36537119005,0.0,1.0
2017-08-02,31.55,31.5699,31.402,31.56,2991,21.9483720928489,21.9622159155002,21.8454130098143,21.9553287876485,4299.45554052029,0.0,1.0
2017-08-03,31.4,31.4596,31.39,31.39,17243,21.8440216708544,21.8854835718602,21.8370649760547,21.8370649760547,24786.1958827119,0.0,1.0
2017-08-04,31.62,31.65,31.45,31.502,19147,21.9970689564463,22.0179390408452,21.8788051448525,21.9149799578106,27523.1277948319,0.0,1.0
2017-08-07,31.7,31.7,31.6132,31.67,7817,22.0527225148434,22.0527225148434,21.9923384039826,22.0318524304445,11236.6579606309,0.0,1.0
2017-08-08,31.6,31.73,31.6,31.7,7783,21.9831555668471,22.0735925992423,21.9831555668471,22.0527225148434,11187.7841764859,0.0,1.0
2017-08-09,31.37,31.38,31.27,31.34,21901,21.8231515864555,21.8301082812551,21.7535846384591,21.8022815020565,31481.9043105766,0.0,1.0
2017-08-10,30.919,31.23,30.919,31.23,2747,21.5094046509919,21.7257578592606,21.5094046509919,21.7257578592606,3948.71426606795,0.0,1.0
2017-08-11,31.02,31.02,30.9164,30.92,663,21.5796672684682,21.5796672684682,21.507595910344,21.5101003204719,953.038790827467,0.0,1.0
2017-08-14,31.2299,31.28,31.18,31.18,35700,21.7256882923126,21.7605413332587,21.6909743852624,21.6909743852624,51317.4733522481,0.0,1.0
2017-08-15,31.19,31.2,31.15,31.159,5974,21.697931080062,21.7048877748617,21.6701043008635,21.6763653261831,8587.41136712411,0.0,1.0
2017-08-16,31.3221,31.3221,31.16,31.27,13504,21.7898290183652,21.7898290183652,21.6770609956631,21.7535846384591,19411.5170910017,0.0,1.0
2017-08-17,31.0662,31.3164,31.0662,31.2801,9234,21.6118071984425,21.7858637023294,21.6118071984425,21.7606109002067,13273.5447880857,0.0,1.0
2017-08-18,31.3,31.36,31.11,31.11,23042,21.774454722858,21.8161948916558,21.6422775216649,21.6422775216649,33122.0510079132,0.0,1.0
2017-08-21,31.3099,31.38,31.24,31.38,187488,21.7813418507096,21.8301082812551,21.7327145540602,21.8301082812551,269507.295346396,0.0,1.0
2017-08-22,31.58,31.58,31.5,31.52,7472,21.9692421772478,21.9692421772478,21.9135886188507,21.92750200845,10740.7327979831,0.0,1.0
2017-08-23,31.58,31.58,31.58,31.58,195,21.9692421772478,21.9692421772478,21.9692421772478,21.9692421772478,280.30552671396,0.0,1.0
2017-08-24,31.6896,31.6931,31.67,31.69,37351,22.0454875522518,22.0479223954317,22.0318524304445,22.0457658200438,53690.7268117597,0.0,1.0
2017-08-25,31.9005,31.94,31.8375,31.8375,2527,22.1922042455761,22.2196831900347,22.1483770683384,22.1483770683384,3632.47213336502,0.0,1.0
2017-08-28,31.98,32.02,31.92,32.02,9622,22.2475099692332,22.2753367484317,22.2057698004354,22.2753367484317,13831.2809130345,0.0,1.0
2017-08-29,31.87,31.8899,31.72,31.75,4611,22.1709863264372,22.1848301490885,22.0666359044427,22.0875059888416,6628.1476086055,0.0,1.0
2017-08-30,32.01,32.01,31.83,31.83,40452,22.2683800536321,22.2683800536321,22.1431595472387,22.1431595472387,58148.3034186315,0.0,1.0
2017-08-31,32.2,32.2,32.02,32.023,208911,22.4005572548252,22.4005572548252,22.2753367484317,22.2774237568716,300302.091750462,0.0,1.0
2017-09-01,32.232,32.28,32.155,32.2,56266,22.422818678184,22.4562108132223,22.3692521282268,22.4005572548252,80880.3629030139,0.0,1.0
2017-09-05,31.824,32.03,31.8,32.03,28967,22.1389855303589,22.2822934432314,22.1222894628398,22.2822934432314,41639.0266272989,0.0,1.0
2017-09-06,31.98,32.02,31.893,31.91,4212,22.2475099692332,22.2753367484317,22.1869867244764,22.1988131056358,6054.59937702155,0.0,1.0
2017-09-07,32.18,32.18,32.06,32.09,11949,22.3866438652259,22.3866438652259,22.3031635276303,22.3240336120292,17176.2601984878,0.0,1.0
2017-09-08,31.89,32.12,31.888,32.12,64805,22.1848997160365,22.3449036964281,22.1835083770766,22.3449036964281,93154.8700446061,0.0,1.0
2017-09-11,32.26,32.32,32.17,32.17,41224,22.442297423623,22.4840375924208,22.3796871704263,22.3796871704263,59258.0258115708,0.0,1.0
2017-09-12,32.2199,32.7,32.15,32.7,5276,22.4144010774764,22.7483919948069,22.365773780827,22.7483919948069,7584.0613279121,0.0,1.0
2017-09-13,31.9699,32.0509,31.9499,32.0509,40584,22.2404837074856,22.2968329353626,22.2265703178863,22.2968329353626,58338.0486982531,0.0,1.0
2017-09-14,32.011,32.0572,31.86,31.86,3096,22.2690757231121,22.3012156530864,22.1640296316376,22.1640296316376,4450.38928567395,0.0,1.0
2017-09-15,32.287,32.287,32.21,32.21,8345,22.461080499582,22.461080499582,22.4075139496248,22.4075139496248,11995.639079118,0.0,1.0
2017-09-18,32.43,32.5,32.35,32.5,7465,22.5605612352168,22.6092580988142,22.5049076768197,22.6092580988142,10730.6705483062,0.0,1.0
2017-09-19,32.42,32.48,32.33,32.48,11733,22.5536045404171,22.595344709215,22.4909942872204,22.595344709215,16865.7679227431,0.0,1.0
2017-09-20,32.25,32.36,32.04,32.3464,3738,22.4353407288233,22.5118643716193,22.289250138031,22.5024032666918,5373.2413274707,0.0,1.0
2017-09-21,32.21,32.28,32.2,32.2681,40084,22.4075139496248,22.4562108132223,22.4005572548252,22.4479323464107,57619.3165784738,0.0,1.0
2017-09-22,32.0,32.04,31.94,32.04,5253,22.2614233588325,22.289250138031,22.2196831900347,22.289250138031,7550.99965040222,0.0,1.0
2017-09-25,31.5499,31.66,31.5,31.58,11766,21.9483025259009,22.0248957356449,21.9135886188507,21.9692421772478,16913.2042426485,0.0,1.0
2017-09-26,31.594,31.63,31.5298,31.6,5153,21.9789815499673,22.004025651246,21.9343195693536,21.9831555668471,7407.25322644635,0.0,1.0
2017-09-27,31.6325,31.6325,31.42,31.5,34141,22.0057648249459,22.0057648249459,21.8579350604536,21.9135886188507,49076.466602776,0.0,1.0
2017-09-28,31.56,31.589,31.5084,31.52,4683,21.9553287876485,21.9755032025675,21.9194322424824,21.92750200845,6731.64503385374,0.0,1.0
2017-09-29,31.7799,31.7962,31.71,31.78,14083,22.1083065062925,22.1196459188159,22.059679209643,22.1083760732405,20243.8088857062,0.0,1.0
2017-10-02,31.77,31.81,31.77,31.81,19236,22.1014193784409,22.1292461576394,22.1014193784409,22.1292461576394,27651.0621121525,0.0,1.0
2017-10-03,31.98,32.02,31.972,31.9799,5696,22.2475099692332,22.2753367484317,22.2419446133935,22.2474404022852,8187.79630852677,0.0,1.0
2017-10-04,32.07,32.15,31.92,32.035,33801,22.3101202224299,22.365773780827,22.2057698004354,22.2857717906312,48587.7287613261,0.0,1.0
2017-10-05,32.2,32.24,32.18,32.19,42366,22.4005572548252,22.4283840340237,22.3866438652259,22.3936005600255,60899.6099731469,0.0,1.0
2017-10-06,32.12,32.12,32.0033,32.019,8890,22.3449036964281,22.3449036964281,22.2637190681163,22.2746410789518,12779.0570896775,0.0,1.0
2017-10-09,31.9999,32.03,31.95,32.019,6182,22.2613537918845,22.2822934432314,22.2266398848343,22.2746410789518,8886.40392895232,0.0,1.0
2017-10-10,32.3021,32.32,32.25,32.32,9966,22.4715851087294,22.4840375924208,22.4353407288233,22.4840375924208,14325.7686114428,0.0,1.0
2017-10-11,32.43,32.43,32.2973,32.3,4133,22.5605612352168,22.5605612352168,22.4682458952256,22.4701242028215,5941.0397020964,0.0,1.0
2017-10-12,32.51,32.605,32.48,32.5,3759,22.6162147936139,22.6823033942104,22.595344709215,22.6092580988142,5403.42807650141,0.0,1.0
2017-10-13,32.77,32.8,32.7,32.77,4802,22.7970888584044,22.8179589428033,22.7483919948069,22.7970888584044,6902.70327836122,0.0,1.0
2017-10-16,32.6872,32.79,32.6645,32.79,25657,22.7394874254634,22.8110022480036,22.7236957282682,22.8110022480036,36881.0199943594,0.0,1.0
2017-10-17,32.56,32.58,32.475,32.58,3831,22.650998267612,22.6649116572113,22.5918663618151,22.6649116572113,5506.92550174967,0.0,1.0
2017-10-18,32.655,32.655,32.51,32.65,13081,22.7170868682086,22.7170868682086,22.6162147936139,22.7136085208087,18803.4697176683,0.0,1.0
2017-10-19,32.36,32.36,32.279,32.36,2826,22.5118643716193,22.5118643716193,22.4555151437423,22.5118643716193,4062.2739409931,0.0,1.0
2017-10-20,32.47,32.48,32.41,32.45,17666,22.5883880144153,22.595344709215,22.5466478456175,22.574474624816,25394.2432560453,0.0,1.0
2017-10-23,32.2983,32.48,32.2983,32.48,6624,22.4689415647056,22.595344709215,22.4689415647056,22.595344709215,9521.7631228373,0.0,1.0
2017-10-24,32.38,32.43,32.25,32.379,6342,22.5257777612186,22.5605612352168,22.4353407288233,22.5250820917386,9116.39820728173,0.0,1.0
2017-10-25,32.15,32.38,32.13,32.38,34490,22.365773780827,22.5257777612186,22.3518603912277,22.5257777612186,49578.141622382,0.0,1.0
2017-10-26,32.149,32.34,32.149,32.34,3194,22.365078111347,22.4979509820201,22.365078111347,22.4979509820201,4591.26078115073,0.0,1.0
2017-10-27,32.349,32.349,32.1677,32.1677,3627,22.5042120073397,22.5042120073397,22.3780871306224,22.3780871306224,5213.68279687967,0.0,1.0
2017-10-30,32.1268,32.29,32.11,32.29,37148,22.3496342488918,22.4631675080219,22.3379470016285,22.4631675080219,53398.9215711294,0.0,1.0
2017-10-31,32.38,32.43,32.35,32.3501,49807,22.5257777612186,22.5605612352168,22.5049076768197,22.5049772437677,71595.7813797038,0.0,1.0
2017-11-01,32.49,32.69,32.49,32.5,11140,22.6023014040146,22.7414353000073,22.6023014040146,22.6092580988142,16013.3516286847,0.0,1.0
2017-11-02,32.65,32.65,32.455,32.55,13888,22.7136085208087,22.7136085208087,22.5779529722159,22.6440415728124,19963.5033589923,0.0,1.0
2017-11-03,32.4201,32.445,32.29,32.34,3441,22.5536741073651,22.5709962774162,22.4631675080219,22.4979509820201,4946.31444832174,0.0,1.0
2017-11-06,32.679,32.68,32.5173,32.54,11584,22.7337829357277,22.7344786052077,22.6212931808176,22.6370848780128,16651.5857510488,0.0,1.0
2017-11-07,32.4364,32.64,32.4364,32.639,2716,22.5650135198885,22.7066518260091,22.5650135198885,22.7059561565292,3904.15287464163,0.0,1.0
2017-11-08,32.641,32.71,32.55,32.6,25793,22.7073474954891,22.7553486896066,22.6440415728124,22.6788250468106,37076.5151309394,0.0,1.0
2017-11-09,32.505,32.505,32.2945,32.4757,4277,22.612736446214,22.612736446214,22.4662980206817,22.5923533304511,6148.03455259288,0.0,1.0
2017-11-10,32.44,32.46,32.409,32.46,3160,22.5675179300164,22.5814313196157,22.5459521761375,22.5814313196157,4542.38699700572,0.0,1.0
2017-11-13,32.45,32.45,32.36,32.36,34380,22.574474624816,22.574474624816,22.5118643716193,22.5118643716193,49420.0205560307,0.0,1.0
2017-11-14,32.253,32.36,32.25,32.36,2819,22.4374277372632,22.5118643716193,22.4353407288233,22.5118643716193,4052.21169131619,0.0,1.0
2017-11-15,32.02,32.109,32.0064,32.09,5695,22.2753367484317,22.3372513321485,22.2658756435042,22.3240336120292,8186.35884428722,0.0,1.0
2017-11-16,32.5201,32.63,32.41,32.46,4921,22.6232410553615,22.6996951312095,22.5466478456175,22.5814313196157,7073.76152286871,0.0,1.0
2017-11-17,32.6717,32.695,32.54,32.54,15344,22.728704548524,22.7449136474071,22.6370848780128,22.6370848780128,22056.4512917898,0.0,1.0
2017-11-20,32.6,32.61,32.49,32.49,2744,22.6788250468106,22.6857817416102,22.6023014040146,22.6023014040146,3944.40187334927,0.0,1.0
2017-11-21,32.99,32.99,32.8,32.8,8851,22.9501361439963,22.9501361439963,22.8179589428033,22.8179589428033,12722.9959843347,0.0,1.0
2017-11-22,33.07,33.11,33.0,33.09,39978,23.0057897023934,23.033616481592,22.957092838796,23.0197030919927,57466.9453690807,0.0,1.0
2017-11-24,33.01,33.02,33.0,33.02,2444,22.9640495335956,22.9710062283953,22.957092838796,22.9710062283953,3513.16260148164,0.0,1.0
2017-11-27,32.679,32.783,32.67,32.783,2129,22.7337829357277,22.8061325616439,22.727521910408,22.8061325616439,3060.36136602063,0.0,1.0
2017-11-28,32.93,32.93,32.93,32.93,65094,22.9083959751985,22.9083959751985,22.9083959751985,22.9083959751985,93570.2972098389,0.0,1.0
2017-11-29,32.515,32.83,32.51,32.76,29827,22.6196931410137,22.8388290272022,22.6162147936139,22.7901321636047,42875.2458733195,0.0,1.0
2017-11-30,32.39,32.57,32.35,32.57,10572,22.5327344560182,22.6579549624117,22.5049076768197,22.6579549624117,15196.8719406154,0.0,1.0
2017-12-01,32.305,32.43,32.01,32.43,16595,22.4736025502213,22.5605612352168,22.2683800536321,22.5605612352168,23854.7190554779,0.0,1.0
2017-12-04,32.28,32.4499,32.28,32.43,13639,22.4562108132223,22.5744050578681,22.4562108132223,22.5605612352168,19605.5747633421,0.0,1.0
2017-12-05,32.349,32.43,32.31,32.38,5226,22.5042120073397,22.5605612352168,22.4770808976212,22.5257777612186,7512.18811593415,0.0,1.0
2017-12-06,31.99,32.02,31.903,32.02,23237,22.2544666640328,22.2753367484317,22.193943419276,22.2753367484317,33402.3565346272,0.0,1.0
2017-12-07,32.05,32.109,32.05,32.109,750,22.2962068328306,22.3372513321485,22.2962068328306,22.3372513321485,1078.09817966908,0.0,1.0
2017-12-08,32.22,32.3,32.14,32.3,8796,22.4144706444244,22.4701242028215,22.3588170860274,22.4701242028215,12643.935451159,0.0,1.0
2017-12-11,32.45,32.47,32.34,32.34,20602,22.574474624816,22.5883880144153,22.4979509820201,22.4979509820201,29614.6382633899,0.0,1.0
2017-12-12,32.23,32.25,32.17,32.25,42433,22.4214273392241,22.4353407288233,22.3796871704263,22.4353407288233,60995.9200771973,0.0,1.0
2017-12-13,32.601,32.609,32.442,32.442,3201,22.6795207162905,22.6850860721302,22.5689092689763,22.5689092689763,4601.32303082764,0.0,1.0
2017-12-14,32.543,32.62,32.54,32.62,10076,22.6391718864527,22.6927384364098,22.6370848780128,22.6927384364098,14483.8896777942,0.0,1.0
2017-12-15,32.69,32.71,32.59,32.595,10134,22.7414353000073,22.7553486896066,22.6718683520109,22.6753466994108,14567.2626036886,0.0,1.0
2017-12-18,32.91,32.97,32.8,32.8,1211,22.8944825855993,22.9362227543971,22.8179589428033,22.8179589428033,1740.76919410567,0.0,1.0
2017-12-19,32.74,32.79,32.73,32.79,4327,22.7762187740055,22.8110022480036,22.7692620792058,22.8110022480036,6219.9077645708,0.0,1.0
2017-12-20,32.245,32.35,32.24,32.32,38381,22.829703234964,22.9040440270146,22.8261631972473,22.8828038007144,54209.8744018979,0.571882,1.0
2017-12-21,32.39,32.43,32.357,32.36,21198,22.9323643287482,22.9606846304817,22.909000079818,22.911124102448,29940.3589685373,0.0,1.0
2017-12-22,32.569,32.57,32.498,32.498,3968,23.0590976790058,23.0598056865492,23.0088291434288,23.0088291434288,5604.46006166413,0.0,1.0
2017-12-26,32.532,32.58,32.495,32.52,4534,23.0329013999023,23.0668857619826,23.0067051207988,23.0244053093822,6403.88657247609,0.0,1.0
2017-12-27,32.589,32.589,32.458,32.5,2677,23.0732578298726,23.0732578298726,22.9805088416952,23.0102451585155,3781.0331615612,0.0,1.0
2017-12-28,32.79,32.87,32.78,32.87,12573,23.2155673460837,23.2722079495509,23.2084872706504,23.2722079495509,17758.2853718002,0.0,1.0
2017-12-29,33.045,33.101,33.019,33.019,4328,23.3961092696352,23.4357576920622,23.3777010735084,23.3777010735084,6112.92922048445,0.0,1.0
2018-01-02,33.46,33.46,33.294,33.38,47879,23.6899324001208,23.6899324001208,23.5724031479266,23.6332917966537,67624.9857087744,0.0,1.0
2018-01-03,33.57,33.67,33.45,33.45,33683,23.7678132298881,23.838613984222,23.6828523246874,23.6828523246874,47574.3518792925,0.0,1.0
2018-01-04,33.639,33.66,33.56,33.56,9626,23.8166657503785,23.8315339087886,23.7607331544547,23.7607331544547,13595.9003411237,0.0,1.0
2018-01-05,33.86,33.86,33.67,33.67,44164,23.9731354174564,23.9731354174564,23.838613984222,23.838613984222,62377.8664726145,0.0,1.0
2018-01-08,33.94,33.94,33.87,33.87,3228,24.0297760209235,24.0297760209235,23.9802154928898,23.9802154928898,4559.27345742233,0.0,1.0
2018-01-09,33.82,33.88,33.73,33.88,3433,23.9448151157229,23.9872955683232,23.8810944368223,23.9872955683232,4848.81839508389,0.0,1.0
2018-01-10,33.665,33.758,33.633,33.68,7410,23.8350739465053,23.9009186480358,23.8124177051185,23.8456940596554,10465.9901857185,0.0,1.0
2018-01-11,34.073,34.085,33.82,33.82,6924,24.1239410241876,24.1324371147077,23.9448151157229,23.9448151157229,9779.55682131108,0.0,1.0
2018-01-12,34.223,34.223,33.965,33.965,1706,24.2301421556884,24.2301421556884,24.047476209507,24.047476209507,2409.57884707636,0.0,1.0
2018-01-16,34.13,34.269,34.13,34.2,10162,24.1642974541579,24.262710502682,24.1642974541579,24.2138579821916,14352.954422034,0.0,1.0
2018-01-17,34.585,34.69,34.32,34.32,126058,24.4864408863771,24.5607816784277,24.2988188873923,24.2988188873923,178046.12561826,0.0,1.0
2018-01-18,34.6,34.667,34.58,34.59,11138,24.4970609995272,24.5444975049309,24.4829008486604,24.4899809240938,15731.4708081691,0.0,1.0
2018-01-19,34.925,34.96,34.805,34.85,4853,24.7271634511124,24.7519437151292,24.6422025459117,24.674062885362,6854.4467437641,0.0,1.0
2018-01-22,34.956,34.999,34.9,34.93,109741,24.7491116849559,24.7795560093195,24.7094632625289,24.7307034888291,154999.760994728,0.0,1.0
2018-01-23,35.189,35.189,34.982,35.04,15817,24.9140774425539,24.9140774425539,24.7675198810827,24.8085843185964,22340.1574585033,0.0,1.0
2018-01-24,35.43,35.47,35.25,35.37,74838,25.0847072604985,25.1130275622321,24.9572659026975,25.0422268078982,105702.263632767,0.0,1.0
2018-01-25,35.35,35.59,35.35,35.4,300444,25.0280666570314,25.1979884674328,25.0280666570314,25.0634670341984,424351.41097949,0.0,1.0
2018-01-26,35.465,35.465,35.32,35.32,2739,25.1094875245154,25.1094875245154,25.0068264307313,25.0068264307313,3868.6028500247,0.0,1.0
2018-01-29,35.09,35.16,35.03,35.08,46485,24.8439846957633,24.893545223797,24.801504243163,24.8369046203299,65656.0801326755,0.0,1.0
2018-01-30,34.755,34.9,34.7,34.9,8164,24.6068021687448,24.7094632625289,24.5678617538611,24.7094632625289,11530.9505905811,0.0,1.0
2018-01-31,34.795,35.09,34.795,34.98,23647,24.6351224704783,24.8439846957633,24.6351224704783,24.766103865996,33399.3616628456,0.0,1.0
2018-02-01,34.899,35.0,34.82,34.82,6475,24.7087552549856,24.7802640168628,24.6528226590618,24.6528226590618,9145.3827871157,0.0,1.0
2018-02-02,34.29,34.62,34.29,34.62,15065,24.2775786610922,24.511221150394,24.2775786610922,24.511221150394,21278.0218823009,0.0,1.0
2018-02-05,33.56,34.371,33.3,34.18,24708,23.7607331544547,24.3349272721026,23.5766511931866,24.1996978313249,34897.9332670356,0.0,1.0
2018-02-06,34.125,34.289,33.26,33.29,12395,24.1607574164412,24.2768706535488,23.548330891453,23.5695711177532,17506.8756210501,0.0,1.0
2018-02-07,33.371,33.97,33.371,33.618,6687,23.6269197287637,24.0510162472237,23.6269197287637,23.8017975919684,9444.81462508768,0.0,1.0
2018-02-08,32.4,33.39,32.4,33.39,24458,22.9394444041816,23.6403718720871,22.9394444041816,23.6403718720871,34544.8296845214,0.0,1.0
2018-02-09,32.994,33.169,32.261,32.967,7168,23.3600008849249,23.4839022050092,22.8410313556574,23.3408846812547,10124.1859178449,0.0,1.0
2018-02-12,33.28,33.35,33.04,33.24,19207,23.5624910423198,23.6120515703536,23.3925692319185,23.5341707405863,27128.2420373949,0.0,1.0
2018-02-13,33.54,33.54,33.34,33.34,2907,23.7465730035879,23.7465730035879,23.6049714949202,23.6049714949202,4105.8884574742,0.0,1.0
2018-02-14,34.031,34.06,33.323,33.329,10658,24.0942047073674,24.1147369261242,23.5929353666834,23.5971834119434,15053.511929742,0.0,1.0
2018-02-15,34.379,34.45,34.18,34.4,5920,24.3405913324493,24.3908598680264,24.1996978313249,24.3554594908594,8361.49283393438,0.0,1.0
2018-02-16,34.33,34.495,34.2,34.2,16291,24.3058989628257,24.4227202074766,24.2138579821916,24.2138579821916,23009.6418509501,0.0,1.0
2018-02-20,33.8,33.98,33.8,33.89,5242,23.9306549648561,24.0580963226571,23.9306549648561,23.9943756437566,7403.87591815607,0.0,1.0
2018-02-21,33.91,34.354,33.91,34.12,4008,24.0085357946234,24.3228911438658,24.0085357946234,24.1572173787245,5660.95663486637,0.0,1.0
2018-02-22,34.019,34.19,34.0,34.0892,19377,24.0857086168473,24.2067779067583,24.0722564735239,24.1354107463897,27368.3524735044,0.0,1.0
2018-02-23,34.454,34.454,34.275,34.3,1017,24.3936918981997,24.3936918981997,24.2669585479421,24.2846587365255,1436.42537366744,0.0,1.0
2018-02-26,34.71,34.71,34.48,34.6,26125,24.5749418292945,24.5749418292945,24.4121000943265,24.4970609995272,36899.3243727256,0.0,1.0
2018-02-27,33.93,34.51,33.93,34.51,12673,24.0226959454901,24.4333403206267,24.0226959454901,24.4333403206267,17899.5268048058,0.0,1.0
2018-02-28,33.8,33.955,33.8,33.955,3085,23.9306549648561,24.0403961340736,23.9306549648561,24.0403961340736,4357.29820822424,0.0,1.0
2018-03-01,33.61,33.904,33.34,33.71,5925,23.7961335316217,24.0042877493633,23.6049714949202,23.8669342859556,8368.55490558464,0.0,1.0
2018-03-02,33.65,33.65,33.245,33.319,4628,23.8244538333552,23.8244538333552,23.537710778303,23.59010333651,6536.6535195014,0.0,1.0
2018-03-05,33.81,33.84,33.45,33.45,29804,23.9377350402895,23.9589752665896,23.6828523246874,23.6828523246874,42095.5966930033,0.0,1.0
2018-03-06,33.899,34.079,33.899,34.079,4099,24.0007477116466,24.1281890694476,24.0007477116466,24.1281890694476,5789.48633890152,0.0,1.0
2018-03-07,33.82,33.82,33.677,33.709,1712,23.9448151157229,23.9448151157229,23.8435700370254,23.8662262784122,2418.05333305669,0.0,1.0
2018-03-08,33.755,33.8,33.65,33.79,35361,23.8987946254058,23.9306549648561,23.8244538333552,23.9235748894227,49944.3831251273,0.0,1.0
2018-03-09,34.25,34.25,34.09,34.09,39439,24.2492583593586,24.2492583593586,24.1359771524244,24.1359771524244,55704.2087630976,0.0,1.0
2018-03-12,34.36,34.36,34.222,34.26,7006,24.3271391891259,24.3271391891259,24.2294341481451,24.256338434792,9895.3747963757,0.0,1.0
2018-03-13,33.98,34.419,33.98,34.417,3555,24.0580963226571,24.3689116341829,24.0580963226571,24.3674956190962,5021.13294335079,0.0,1.0
2018-03-14,34.08,34.2,33.98,34.2,9596,24.128897076991,24.2138579821916,24.0580963226571,24.2138579821916,13553.527911222,0.0,1.0
2018-03-15,33.9,34.09,33.855,33.96,6601,24.00145571919,24.1359771524244,23.9695953797397,24.0439361717903,9323.34699270282,0.0,1.0
2018-03-16,33.915,33.98,33.904,33.98,3060,24.01207583234,24.0580963226571,24.0042877493633,24.0580963226571,4321.98784997284,0.0,1.0
2018-03-19,33.485,33.75,33.451,33.68,9725,23.7076325887043,23.8952545876891,23.6835603322308,23.8456940596554,13735.7293597993,0.0,1.0
2018-03-20,33.93,34.0,33.87,33.87,2694,24.0226959454901,24.0722564735239,23.9802154928898,23.9802154928898,3805.04420517217,0.0,1.0
2018-03-21,34.245,34.26,33.94,33.97,53447,24.2457183216419,24.256338434792,24.0297760209235,24.0510162472237,75489.3086985288,0.0,1.0
2018-03-22,33.39,33.8,33.39,33.67,10544,23.6403718720871,23.9306549648561,23.6403718720871,23.838613984222,14892.4966961155,0.0,1.0
2018-03-23,32.94,33.474,32.94,33.44,5738,23.3217684775846,23.6998445057276,23.3217684775846,23.6757722492541,8104.43342586408,0.0,1.0
2018-03-26,33.643,33.692,33.44,33.59,10493,23.8194977805519,23.8541901501755,23.6757722492541,23.7819733807549,14820.4635652826,0.0,1.0
2018-03-27,33.26,33.755,33.26,33.74,26865,23.548330891453,23.8987946254058,23.548330891453,23.8881745122557,37944.5109769674,0.0,1.0
2018-03-28,33.344,33.461,33.14,33.142,15382,23.6078035250935,23.6906404076642,23.4633699862524,23.4647860013391,21725.7572249288,0.0,1.0
2018-03-29,33.775,33.775,33.63,33.63,987,23.9129547762726,23.9129547762726,23.8102936824885,23.8102936824885,1394.05294376575,0.0,1.0
2018-04-02,33.041,33.6,33.041,33.6,5881,23.3932772394618,23.7890534561883,23.3932772394618,23.7890534561883,8306.40867506217,0.0,1.0
2018-04-03,33.534,33.57,33.502,33.502,2326,23.7423249583279,23.7678132298881,23.7196687169411,23.7196687169411,3285.27573171138,0.0,1.0
2018-04-04,33.63,33.64,32.91,32.91,87251,23.8102936824885,23.8173737579218,23.3005282512844,23.3005282512844,123234.562711758,0.0,1.0
2018-04-05,33.739,33.739,33.68,33.68,497,23.8874665047124,23.8874665047124,23.8456940596554,23.8456940596554,701.969922038071,0.0,1.0
2018-04-06,33.1,33.536,32.991,33.536,1299,23.4350496845188,23.7437409734146,23.3578768622949,23.7437409734146,1834.72621474337,0.0,1.0
2018-04-09,33.126,33.24,33.104,33.104,5330,23.4534578806456,23.5341707405863,23.4378817146922,23.4378817146922,7528.16837920105,0.0,1.0
2018-04-10,33.319,33.33,33.26,33.28,5752,23.59010333651,23.5978914194868,23.548330891453,23.5624910423198,8124.2072264849,0.0,1.0
2018-04-11,33.43,33.47,33.26,33.27,12372,23.6686921738207,23.6970124755542,23.548330891453,23.5554109668864,17474.3900914588,0.0,1.0
2018-04-12,33.466,33.51,33.395,33.49,42776,23.6941804453809,23.7253327772878,23.6439119098038,23.711172626421,60417.435382496,0.0,1.0
2018-04-13,33.1,33.275,33.053,33.16,37627,23.4350496845188,23.5589510046031,23.4017733299819,23.4775301371191,53144.9139970353,0.0,1.0
2018-04-16,33.15,33.166,33.04,33.04,41180,23.4704500616858,23.4817781823792,23.3925692319185,23.3925692319185,58163.2221117258,0.0,1.0
2018-04-17,33.06,33.15,33.04,33.07,35617,23.4067293827853,23.4704500616858,23.3925692319185,23.4138094582186,50305.9611936216,0.0,1.0
2018-04-18,33.26,33.315,33.25,33.256,12983,23.548330891453,23.5872713063367,23.5412508160197,23.5454988612797,18337.3752471233,0.0,1.0
2018-04-19,33.07,33.24,32.97,33.24,18789,23.4138094582186,23.5341707405863,23.3430087038848,23.5341707405863,26537.8528474313,0.0,1.0
2018-04-20,32.66,32.88,32.66,32.87,2693,23.1235263654497,23.2792880249843,23.1235263654497,23.2722079495509,3803.6317908421,0.0,1.0
2018-04-23,32.54,32.78,32.54,32.72,49581,23.038565460249,23.2084872706504,23.038565460249,23.16600681805,70028.9148985304,0.0,1.0
2018-04-24,32.45,32.793,32.38,32.73,9425,22.9748447813485,23.2176913687138,22.9252842533148,23.1730868934834,13312.0050607823,0.0,1.0
2018-04-25,32.3,32.32,32.19,32.25,9071,22.8686436498477,22.8828038007144,22.7907628200804,22.8332432726807,12812.0103879423,0.0,1.0
2018-04-26,32.64,32.722,32.46,32.47,16988,23.1093662145829,23.1674228331367,22.9819248567819,22.9890049322153,23994.0946389995,0.0,1.0
2018-04-27,32.78,32.78,32.78,32.78,102,23.2084872706504,23.2084872706504,23.2084872706504,23.2084872706504,144.066261665761,0.0,1.0
2018-04-30,32.6,32.65,32.59,32.65,4101,23.0810459128493,23.1164462900163,23.073965837416,23.1164462900163,5792.31116756164,0.0,1.0
2018-05-01,32.44,32.475,32.14,32.4,11346,22.9677647059151,22.992544969932,22.7553624429134,22.9394444041816,16025.2529888209,0.0,1.0
2018-05-02,32.32,32.375,32.32,32.34,5429,22.8828038007144,22.9217442155981,22.8828038007144,22.8969639515812,7667.99739787665,0.0,1.0
2018-05-03,32.071,32.155,31.862,32.155,3692,22.706509922423,22.7659825560635,22.5585363458652,22.7659825560635,5214.63370656854,0.0,1.0
2018-05-04,32.11,32.2,31.83,31.83,8276,22.7341222166133,22.7978428955138,22.5358801044784,22.5358801044784,11689.1409955474,0.0,1.0
2018-05-07,31.94,32.06,31.94,32.06,9024,22.6137609342456,22.6987218394463,22.6137609342456,22.6987218394463,12745.6269144297,0.0,1.0
2018-05-08,31.969,31.969,31.86,31.86,4526,22.6342931530025,22.6342931530025,22.5571203307785,22.5571203307785,6392.58725783563,0.0,1.0
2018-05-09,31.93,32.04,31.9,32.04,4556,22.6066808588123,22.6845616885795,22.5854406325121,22.6845616885795,6434.95968773732,0.0,1.0
2018-05-10,32.45,32.53,32.345,32.394,5251,22.9748447813485,23.0314853848156,22.9005039892979,22.9351963589215,7416.58764712659,0.0,1.0
2018-05-11,32.465,32.65,32.44,32.65,29925,22.9854648944986,23.1164462900163,22.9677647059151,23.1164462900163,42266.4988269402,0.0,1.0
2018-05-14,32.46,32.62,32.46,32.619,15838,22.9819248567819,23.0952060637161,22.9819248567819,23.0944980561728,22369.8181594345,0.0,1.0
2018-05-15,31.91,32.06,31.85,31.98,3648,22.5925207079455,22.6987218394463,22.5500402553451,22.6420812359792,5152.48747604604,0.0,1.0
2018-05-16,32.29,32.363,32.22,32.22,11038,22.8615635744143,22.913248125078,22.8120030463805,22.8120030463805,15590.2293751634,0.0,1.0
2018-05-17,31.907,32.14,31.89,32.14,34243,22.5903966853155,22.7553624429134,22.5783605570787,22.7553624429134,48365.303904124,0.0,1.0
2018-05-18,31.744,31.744,31.66,31.71,5485,22.4749914557512,22.4749914557512,22.4155188221107,22.4509191992777,7747.09260035981,0.0,1.0
2018-05-21,31.938,31.97,31.886,31.97,12304,22.612344919159,22.6350011605458,22.5755285269053,22.6350011605458,17378.3459170149,0.0,1.0
2018-05-22,32.06,32.156,32.06,32.09,34081,22.6987218394463,22.7666905636069,22.6987218394463,22.7199620657465,48136.492782655,0.0,1.0
2018-05-23,32.033,32.033,31.71,31.71,1861,22.6796056357762,22.6796056357762,22.4509191992777,22.4509191992777,2628.50306823511,0.0,1.0
2018-05-24,31.81,31.84,31.58,31.58,3226,22.5217199536116,22.5429601799118,22.3588782186436,22.3588782186436,4556.44862876221,0.0,1.0
2018-05-25,32.0,32.0,31.905,31.905,950,22.656241386846,22.656241386846,22.5889806702288,22.5889806702288,1341.79361355366,0.0,1.0
2018-05-29,31.44,31.81,31.44,31.81,6979,22.2597571625762,22.5217199536116,22.2597571625762,22.5217199536116,9857.23960946418,0.0,1.0
2018-05-30,31.81,31.81,31.6,31.6,4646,22.5217199536116,22.5217199536116,22.3730383695104,22.3730383695104,6562.07697744241,0.0,1.0
2018-05-31,31.674,31.68,31.58,31.68,4453,22.4254309277175,22.4296789729775,22.3588782186436,22.4296789729775,6289.48101174151,0.0,1.0
2018-06-01,31.95,32.04,31.95,32.01,7109,22.620841009679,22.6845616885795,22.620841009679,22.6633214622794,10040.8534723715,0.0,1.0
2018-06-04,32.15,32.15,32.081,32.081,3998,22.7624425183468,22.7624425183468,22.7135899978564,22.7135899978564,5646.83249156582,0.0,1.0
2018-06-05,31.94,31.98,31.94,31.98,16186,22.6137609342456,22.6420812359792,22.6137609342456,22.6420812359792,22861.3383462943,0.0,1.0
2018-06-06,32.22,32.22,32.12,32.12,2074,22.8120030463805,22.8120030463805,22.7412022920467,22.7412022920467,2929.34732053715,0.0,1.0
2018-06-07,31.9,32.1,31.791,32.1,19492,22.5854406325121,22.7270421411799,22.5082678102881,22.7270421411799,27530.7801214609,0.0,1.0
2018-06-08,31.9,31.963,31.69,31.78,73346,22.5854406325121,22.6300451077424,22.4367590484109,22.5004797273114,103594.941452323,0.0,1.0
2018-06-11,31.899,31.97,31.876,31.97,7915,22.5847326249688,22.6350011605458,22.568448451472,22.6350011605458,11179.259422397,0.0,1.0
2018-06-12,31.71,31.799,31.68,31.799,6535,22.4509191992777,22.5139318706349,22.4296789729775,22.5139318706349,9230.1276469191,0.0,1.0
2018-06-13,31.57,31.79,31.57,31.6,8828,22.3517981432102,22.5075598027448,22.3517981432102,22.3730383695104,12468.7937057386,0.0,1.0
2018-06-14,31.463,31.48,31.463,31.48,1029,22.276041336073,22.2880774643097,22.276041336073,22.2880774643097,1453.37434562812,0.0,1.0
2018-06-15,30.991,31.07,30.87,31.07,7112,21.941861775617,21.9977943715408,21.856192862873,21.9977943715408,10045.0907153617,0.0,1.0
2018-06-18,30.8,30.8,30.6,30.65,4490,21.8066323348393,21.8066323348393,21.6650308261715,21.7004312033384,6341.74034195359,0.0,1.0
2018-06-19,30.682,30.749,30.353,30.46,146652,21.7230874447253,21.770523950129,21.4901529629668,21.565909770104,207133.386331443,0.0,1.0
2018-06-20,30.486,30.527,30.486,30.527,388,21.7983486465822,21.8276648013585,21.7983486465822,21.8276648013585,542.635967144907,0.3023,1.0
2018-06-21,30.236,30.236,30.17,30.17,94583,21.6195916052634,21.6195916052634,21.5723997463552,21.5723997463552,132278.705362027,0.0,1.0
2018-06-22,30.44,30.507,30.44,30.48,2491,21.7654573509795,21.813364238053,21.7654573509795,21.7940584775905,3483.77885092259,0.0,1.0
2018-06-25,30.25,30.33,30.04,30.33,8330,21.6296019995772,21.6868042527992,21.4794460848694,21.6868042527992,11649.8907379306,0.0,1.0
2018-06-26,30.19,30.27,30.09,30.185,16026,21.5867003096607,21.6439025628827,21.5151974931332,21.5831251688343,22413.103117176,0.0,1.0
2018-06-27,29.834,30.115,29.834,30.07,45203,21.3321502828227,21.5330731972651,21.3321502828227,21.5008969298277,63218.4887186888,0.0,1.0
2018-06-28,29.76,29.79,29.55,29.58,8261,21.2792381985923,21.3006890435506,21.1290822838845,21.1505331288428,11553.3910427425,0.0,1.0
2018-06-29,30.1,30.16,29.97,30.06,5344,21.5223477747859,21.5652494647025,21.4293941133001,21.4937466481749,7473.83146500615,0.0,1.0
2018-07-02,29.91,29.92,29.81,29.81,5180,21.3864924233836,21.3936427050364,21.3149896068561,21.3149896068561,7244.46987064593,0.0,1.0
2018-07-03,30.004,30.042,30.004,30.042,12309,21.4537050709195,21.4808761412,21.4537050709195,21.4808761412,17214.7064937801,0.0,1.0
2018-07-05,29.89,30.18,29.86,30.18,1804100,21.3721918600781,21.579550028008,21.3507410151199,21.579550028008,2523117.39259311,0.0,1.0
2018-07-06,30.201,30.242,30.195,30.21,8003,21.5945656194787,21.623881774255,21.5902754504871,21.6010008729662,11192.5660955173,0.0,1.0
2018-07-09,30.6,30.6,30.46,30.46,22014,21.8798618574236,21.8798618574236,21.779757914285,21.779757914285,30787.5984039381,0.0,1.0
2018-07-10,30.68,30.68,30.57,30.628,2300,21.9370641106456,21.9370641106456,21.8584110124653,21.8998826460513,3216.65650627135,0.0,1.0
2018-07-11,30.09,30.44,30.09,30.35,1347,21.5151974931332,21.7654573509795,21.5151974931332,21.7011048161048,1883.84187562935,0.0,1.0
2018-07-12,30.301,30.38,30.301,30.36,23604,21.6660684360063,21.722555661063,21.6660684360063,21.7082550977575,33011.2870321865,0.0,1.0
2018-07-13,30.44,30.45,30.32,30.32,4602,21.7654573509795,21.7726076326323,21.6796539711465,21.6796539711465,6436.11010515687,0.0,1.0
2018-07-16,30.35,30.37,30.29,30.3,168435,21.7011048161048,21.7154053794103,21.6582031261882,21.665353407841,235564.147232093,0.0,1.0
2018-07-17,30.66,30.66,30.33,30.33,13904,21.9227635473401,21.9227635473401,21.6868042527992,21.6868042527992,19445.3878535639,0.0,1.0
2018-07-18,30.601,30.601,30.46,30.46,1271,21.8805768855889,21.8805768855889,21.779757914285,21.779757914285,1777.55235629169,0.0,1.0
2018-07-19,30.149,30.23,30.13,30.19,21335,21.5573841548844,21.6153014362717,21.5437986197442,21.5867003096607,29837.9854614345,0.0,1.0
2018-07-20,30.48,30.615,30.48,30.52,55892,21.7940584775905,21.8905872799027,21.7940584775905,21.8226596042016,78167.5501950082,0.0,1.0
2018-07-23,30.45,30.56,30.45,30.56,2717,21.7726076326323,21.8512607308126,21.7726076326323,21.8512607308126,3799.85031632142,0.0,1.0
2018-07-24,30.74,30.9,30.73,30.76,6675,21.9799658005621,22.0943703070062,21.9728155189094,21.9942663638676,9335.29659972231,0.0,1.0
2018-07-25,31.13,31.13,30.89,30.92,26758,22.2588267850195,22.2588267850195,22.0872200253534,22.1086708703117,37422.3020846995,0.0,1.0
2018-07-26,30.824,30.95,30.824,30.95,30794,22.0400281664452,22.1301217152699,22.0400281664452,22.1301217152699,43066.8349800523,0.0,1.0
2018-07-27,31.1,31.1,31.03,31.03,612,22.2373759400612,22.2373759400612,22.1873239684919,22.1873239684919,855.910339929596,0.0,1.0
2018-07-30,31.07,31.08,31.07,31.08,2361,22.215925095103,22.2230753767557,22.215925095103,22.2230753767557,3301.96783100289,0.0,1.0
2018-07-31,31.251,31.251,31.147,31.16,5456,22.3453451930178,22.3453451930178,22.2709822638292,22.2802776299777,7630.46865139848,0.0,1.0
2018-08-01,31.155,31.18,31.1,31.1,13190,22.2767024891514,22.2945781932832,22.2373759400612,22.2373759400612,18446.8257903126,0.0,1.0
2018-08-02,30.729,30.729,30.51,30.51,5570,21.9721004907441,21.9721004907441,21.8155093225488,21.8155093225488,7789.90293040497,0.0,1.0
2018-08-03,30.794,30.794,30.73,30.73,4158,22.018577321487,22.018577321487,21.9728155189094,21.9728155189094,5815.15554481577,0.0,1.0
2018-08-06,30.655,30.676,30.606,30.67,2937,21.9191884065137,21.9342039979845,21.8841520264152,21.9299138289928,4107.53050387782,0.0,1.0
2018-08-07,30.91,30.917,30.606,30.67,16808,22.1015205886589,22.1065257858158,21.8841520264152,21.9299138289928,23506.7663293082,0.0,1.0
2018-08-08,30.701,30.769,30.68,30.68,2458,21.9520797021164,22.0007016173551,21.9370641106456,21.9370641106456,3437.62682278912,0.0,1.0
2018-08-09,30.579,30.66,30.579,30.65,12779,21.8648462659528,21.9227635473401,21.8648462659528,21.9156132656873,17872.0232581051,0.0,1.0
2018-08-10,29.922,30.04,29.85,29.97,48012,21.3950727613669,21.4794460848694,21.3435907334671,21.4293941133001,67147.0052952611,0.0,1.0
2018-08-13,29.58,29.823,29.51,29.79,22796,21.1505331288428,21.3242849730047,21.1004811572735,21.3006890435506,31881.2616160703,0.0,1.0
2018-08-14,29.91,29.918,29.82,29.82,16264,21.3864924233836,21.3922126487058,21.3221398885089,21.3221398885089,22745.9571382597,0.0,1.0
2018-08-15,29.455,29.51,29.241,29.3,13827,21.0611546081834,21.1004811572735,20.9081385808145,20.9503252425657,19337.6997879191,0.0,1.0
2018-08-16,29.7,29.78,29.64,29.65,10563,21.2363365086758,21.2935387618978,21.1934348187593,21.2005851004121,14772.844641628,0.0,1.0
2018-08-17,29.86,29.86,29.52,29.67,19357,21.3507410151199,21.3507410151199,21.1076314389263,21.2148856637176,27071.6608660411,0.0,1.0
2018-08-20,29.86,29.86,29.72,29.73,12067,21.3507410151199,21.3507410151199,21.2506370719813,21.2577873536341,16876.258287468,0.0,1.0
2018-08-21,30.124,30.199,29.99,29.99,4157,21.5395084507525,21.5931355631482,21.4436946766057,21.4436946766057,5813.75699850872,0.0,1.0
2018-08-22,30.204,30.219,30.098,30.098,972,21.5967107039746,21.6074361264537,21.5209177184554,21.5209177184554,1359.38701047641,0.0,1.0
2018-08-23,29.827,30.07,29.827,30.07,15439,21.3271450856658,21.5008969298277,21.3271450856658,21.5008969298277,21592.1564349232,0.0,1.0
2018-08-24,30.227,30.23,30.09,30.09,1417,21.6131563517759,21.6153014362717,21.5151974931332,21.5151974931332,1981.74011712457,0.0,1.0
2018-08-27,30.52,30.62,30.52,30.55,5779,21.8226596042016,21.8941624207291,21.8226596042016,21.8441104491598,8082.19910858353,0.0,1.0
2018-08-28,30.48,30.64,30.48,30.64,4976,21.7940584775905,21.9084629840346,21.7940584775905,21.9084629840346,6959.16642400274,0.0,1.0
2018-08-29,30.635,30.652,30.419,30.419,1563,21.9048878432082,21.9170433220179,21.7504417595088,21.7504417595088,2185.92787795745,0.0,1.0
2018-08-30,29.992,30.135,29.941,30.13,14335,21.4451247329362,21.5473737605706,21.4086582965072,21.5437986197442,20048.161311913,0.0,1.0
2018-08-31,30.34,30.35,30.04,30.16,27799,21.693954534452,21.7011048161048,21.4794460848694,21.5652494647025,38878.1887903641,0.0,1.0
2018-09-04,29.767,29.815,29.73,29.741,25399,21.2842433957493,21.3185647476825,21.2577873536341,21.2656526634521,35521.6776533852,0.0,1.0
2018-09-05,29.55,29.6,29.44,29.52,13129,21.1290822838845,21.1648336921483,21.0504291857043,21.1076314389263,18361.5144655812,0.0,1.0
2018-09-06,29.42,29.483,29.42,29.458,12225,21.0361286223987,21.0811753968111,21.0361286223987,21.0632996926792,17097.2286039858,0.0,1.0
2018-09-07,29.408,29.568,29.39,29.568,5181,21.0275482844154,21.1419527908595,21.0146777774405,21.1419527908595,7245.86841695301,0.0,1.0
2018-09-10,29.287,29.342,29.257,29.342,1349,20.9410298764171,20.9803564255073,20.9195790314589,20.9803564255073,1886.63896824351,0.0,1.0
2018-09-11,29.27,29.27,29.04,29.04,972,20.9288743976075,20.9288743976075,20.7644179195941,20.7644179195941,1359.38701047641,0.0,1.0
2018-09-12,29.48,29.584,29.276,29.32,5231,21.0790303123153,21.1533932415039,20.9331645665991,20.9646258058712,7315.79573230671,0.0,1.0
2018-09-13,29.851,29.957,29.77,29.84,13197,21.3443057616324,21.4200987471516,21.2863884802451,21.3364404518144,18456.6156144622,0.0,1.0
2018-09-14,29.73,29.94,29.73,29.9,16897,21.2577873536341,21.4079432683419,21.2577873536341,21.3793421417309,23631.2369506378,0.0,1.0
2018-09-17,29.59,29.672,29.59,29.61,5908,21.1576834104955,21.2163157200481,21.1576834104955,21.171983973801,8262.61158219618,0.0,1.0
2018-09-18,29.87,29.87,29.78,29.8,1249,21.3578912967726,21.3578912967726,21.2935387618978,21.3078393252034,1746.78433753606,0.0,1.0
2018-09-19,30.06,30.067,29.94,29.94,14701,21.4937466481749,21.4987518453319,21.4079432683419,21.4079432683419,20560.0292603023,0.0,1.0
2018-09-20,30.303,30.303,30.184,30.25,7315,21.6674984923368,21.6674984923368,21.5824101406691,21.6296019995772,10230.36623625,0.0,1.0
2018-09-21,30.4,30.4,30.33,30.33,6308,21.7368562243685,21.7368562243685,21.6868042527992,21.6868042527992,8822.03010502597,0.0,1.0
2018-09-24,30.16,30.164,30.12,30.12,1801,21.5652494647025,21.5681095773636,21.5366483380914,21.5366483380914,2518.78189904117,0.0,1.0
2018-09-25,30.38,30.38,30.17,30.17,12329,21.722555661063,21.722555661063,21.5723997463552,21.5723997463552,17242.6774199215,0.0,1.0
2018-09-26,30.34,30.36,30.26,30.26,2328,21.693954534452,21.7082550977575,21.63675228123,21.63675228123,3255.81580286944,0.0,1.0
2018-09-27,30.63,30.63,30.611,30.621,893,21.9013127023818,21.9013127023818,21.8877271672416,21.8948774488944,1248.90185221753,0.0,1.0
2018-09-28,30.48,30.55,30.48,30.5,1985,21.7940584775905,21.8441104491598,21.7940584775905,21.8083590408961,2776.11441954289,0.0,1.0
2018-10-01,30.62,30.69,30.61,30.69,1464,21.8941624207291,21.9442143922984,21.8870121390763,21.9442143922984,2047.47179355707,0.0,1.0
2018-10-02,30.31,30.35,30.31,30.35,489,21.6725036894937,21.7011048161048,21.6725036894937,21.7011048161048,683.889144159433,0.0,1.0
2018-10-03,30.03,30.41,30.03,30.41,21482,21.4722958032167,21.7440065060213,21.4722958032167,21.7440065060213,30043.5717685744,0.0,1.0
2018-10-04,29.41,29.72,29.36,29.72,2280,21.028978340746,21.2506370719813,20.9932269324822,21.2506370719813,3188.68558012986,0.0,1.0
2018-10-05,29.27,29.47,29.15,29.47,6305,20.9288743976075,21.0718800306625,20.8430710177744,21.0718800306625,8817.83446610472,0.0,1.0
2018-10-08,29.534,29.534,29.331,29.43,6641,21.1176418332401,21.1176418332401,20.9724911156892,21.0432789040515,9287.74602528178,0.0,1.0
2018-10-09,29.421,29.454,29.26,29.26,8374,21.036843650564,21.0604395800181,20.9217241159547,20.9217241159547,11711.4267754419,0.0,1.0
2018-10-10,28.7,29.14,28.7,29.12,5809,20.5213083434005,20.8359207361217,20.5213083434005,20.8216201728162,8124.1554977958,0.0,1.0
2018-10-11,28.48,28.761,28.41,28.59,53292,20.36400214704,20.5649250614823,20.3139501754707,20.4426552452203,74531.3297966143,0.0,1.0
2018-10-12,29.03,29.11,28.86,28.95,44708,20.7572676379414,20.8144698911634,20.6357128498446,20.7000653847194,62526.2082966868,0.0,1.0
2018-10-15,29.13,29.13,29.0,29.008,20082,20.8287704544689,20.8287704544689,20.7358167929831,20.7415370183053,28085.6069386702,0.0,1.0
2018-10-16,29.52,29.55,29.28,29.28,3374,21.1076314389263,21.1290822838845,20.9360246792602,20.9360246792602,4718.69524006936,0.0,1.0
2018-10-17,29.405,29.459,29.29,29.29,15680,21.0254031999196,21.0640147208445,20.943174960913,20.943174960913,21929.2060949282,0.0,1.0
2018-10-18,28.67,29.09,28.67,29.09,4640,20.4998574984423,20.8001693278579,20.4998574984423,20.8001693278579,6489.25486482569,0.0,1.0
2018-10-19,28.85,29.11,28.842,29.01,5303,20.6285625681918,20.8144698911634,20.6228423428696,20.7429670746359,7416.4910664161,0.0,1.0
2018-10-22,28.95,29.13,28.91,29.13,43058,20.7000653847194,20.8287704544689,20.6714642581084,20.8287704544689,60218.6068900138,0.0,1.0
2018-10-23,28.76,28.76,28.4,28.44,7337,20.5642100333171,20.5642100333171,20.306799893818,20.335401020429,10261.1342550056,0.0,1.0
2018-10-24,28.07,28.74,28.07,28.74,32162,20.0708405992771,20.5499094700116,20.0708405992771,20.5499094700116,44980.0463281302,0.0,1.0
2018-10-25,28.79,28.82,28.52,28.52,56107,20.5856608782753,20.6071117232336,20.392603273651,20.392603273651,78468.2376510292,0.0,1.0
2018-10-26,28.18,28.393,27.96,28.23,155936,20.1494936974574,20.301794696661,19.9921875010968,20.1852451057212,218083.71693997,0.0,1.0
2018-10-29,28.01,28.49,27.75,28.49,13870,20.0279389093606,20.3711524286927,19.842031586389,20.3711524286927,19397.8372791233,0.0,1.0
2018-10-30,28.33,28.362,28.17,28.17,42602,20.2567479222487,20.2796288235375,20.1423434158046,20.1423434158046,59580.8697739879,0.0,1.0
2018-10-31,28.739,28.8,28.66,28.7,7426,20.5491944418463,20.5928111599281,20.4927072167895,20.5213083434005,10385.6048763352,0.0,1.0
2018-11-01,29.11,29.154,28.94,28.94,23919,20.8144698911634,20.8459311304355,20.6929151030666,20.6929151030666,33451.829118915,0.0,1.0
2018-11-02,29.25,29.29,29.19,29.29,37214,20.9145738343019,20.943174960913,20.8716721443854,20.943174960913,52045.5022714706,0.0,1.0
2018-11-05,29.48,29.52,29.31,29.31,6743,21.0790303123153,21.1076314389263,20.9574755242185,20.9574755242185,9430.39774860335,0.0,1.0
2018-11-06,29.28,29.29,29.192,29.27,26945,20.9360246792602,20.943174960913,20.873102200716,20.9288743976075,37683.8302441225,0.0,1.0
2018-11-07,29.777,29.83,29.55,29.63,7372,21.291393677402,21.3292901701616,21.1290822838845,21.1862845371066,10310.0833757532,0.0,1.0
2018-11-08,29.12,29.43,29.09,29.43,55181,20.8216201728162,21.0432789040515,20.8001693278579,21.0432789040515,77173.183770678,0.0,1.0
2018-11-09,28.705,28.87,28.68,28.83,12894,20.5248834842269,20.6428631314973,20.507007780095,20.6142620048863,18032.8560834186,0.0,1.0
2018-11-12,28.37,28.62,28.37,28.62,8366,20.2853490488597,20.4641060901785,20.2853490488597,20.4641060901785,11700.2384049853,0.0,1.0
2018-11-13,28.66,28.86,28.6,28.63,5935,20.4927072167895,20.6357128498446,20.449805526873,20.4712563718313,8300.37233248718,0.0,1.0
2018-11-14,28.79,28.88,28.69,28.88,5848,20.5856608782753,20.6500134131501,20.5141580617478,20.6500134131501,8178.6988037717,0.0,1.0
2018-11-15,29.34,29.43,28.921,28.921,23629,20.9789263691767,21.0432789040515,20.6793295679264,20.6793295679264,33046.2506898634,0.0,1.0
2018-11-16,29.469,29.471,29.09,29.09,4287,21.0711650024972,21.0725950588278,20.8001693278579,20.8001693278579,5995.5680184284,0.0,1.0
2018-11-19,29.12,29.246,29.07,29.22,16496,20.8216201728162,20.9117137216408,20.7858687645524,20.8931229893437,23070.4198815009,0.0,1.0
2018-11-20,28.704,28.88,28.6,28.78,102424,20.5241684560616,20.6500134131501,20.449805526873,20.5785105966226,143244.706955799,0.0,1.0
2018-11-21,29.0,29.19,28.99,28.99,60522,20.7358167929831,20.8716721443854,20.7286665113304,20.7286665113304,84642.8195967631,0.0,1.0
2018-11-23,28.92,28.92,28.9,28.9,2060,20.6786145397611,20.6786145397611,20.6643139764556,20.6643139764556,2881.00539257348,0.0,1.0
2018-11-26,28.97,29.05,28.952,29.01,1640,20.7143659480249,20.7715682012469,20.7014954410499,20.7429670746359,2293.61594360218,0.0,1.0
2018-11-27,29.05,29.05,28.94,28.96,7328,20.7715682012469,20.7715682012469,20.6929151030666,20.7072156663721,10248.5473382419,0.0,1.0
2018-11-28,29.718,29.718,29.04,29.19,9586,21.2492070156508,21.2492070156508,20.7644179195941,20.8716721443854,13406.4648996162,0.0,1.0
2018-11-29,29.56,29.62,29.46,29.54,40081,21.1362325655373,21.1791342554538,21.0647297490098,21.1219320022318,56055.1345338531,0.0,1.0
2018-11-30,29.314,29.314,29.23,29.25,6255,20.9603356368796,20.9603356368796,20.9002732709964,20.9145738343019,8747.907150751,0.0,1.0
2018-12-03,29.75,29.76,29.63,29.76,23573,21.2720879169396,21.2792381985923,21.1862845371066,21.2792381985923,32967.9320966672,0.0,1.0
2018-12-04,29.17,29.78,29.17,29.78,25517,20.8573715810799,21.2935387618978,20.8573715810799,21.2935387618978,35686.7061176201,0.0,1.0
2018-12-06,29.1899,29.23,28.67,28.75,28513,20.8716006415689,20.9002732709964,20.4998574984423,20.5570597516643,39876.7508536153,0.0,1.0
2018-12-07,28.6,29.3,28.6,29.19,65448,20.449805526873,20.9503252425657,20.449805526873,20.8716721443854,91532.0587054121,0.0,1.0
2018-12-10,28.529,28.61,28.281,28.56,30952,20.3990385271385,20.4569558085258,20.2217115421502,20.421204400262,43287.8052965699,0.0,1.0
2018-12-11,28.629,28.702,28.487,28.7,35933,20.470541343666,20.5227383997311,20.3690073441969,20.5213083434005,50253.9644521081,0.0,1.0
2018-12-12,28.959,29.12,28.959,29.07,30341,20.7065006382068,20.8216201728162,20.7065006382068,20.7858687645524,42433.2935029475,0.0,1.0
2018-12-13,29.094,29.16,28.96,29.06,66859,20.803029440519,20.8502212994272,20.7072156663721,20.7787184828996,93505.4075446942,0.0,1.0
2018-12-14,28.781,28.911,28.73,28.77,14676,20.5792256247878,20.6721792862736,20.5427591883588,20.5713603149698,20525.0656026254,0.0,1.0
2018-12-17,28.5568,28.845,28.5568,28.78,19106,20.4189163101331,20.6249874273655,20.4189163101331,20.5785105966226,26720.6257429655,0.0,1.0
2018-12-18,28.82,28.91,28.73,28.9,72526,20.6071117232336,20.6714642581084,20.5427591883588,20.6643139764556,101430.969466885,0.0,1.0
2018-12-19,28.5036,29.2,28.32,29.1,38268,20.3808768117405,20.8788224260382,20.2495976405959,20.8073196095107,53519.570079127,0.0,1.0
2018-12-20,28.06,28.18,27.9,28.127,66503,20.6287770766414,20.7169970783947,20.5111504076371,20.678033244287,90459.7578938896,0.7903,1.0
2018-12-21,27.644,28.107,27.47,27.999,66365,20.3229477372301,20.6633299106615,20.1950287346878,20.5839319090835,90272.0453607801,0.0,1.0
2018-12-24,27.665,28.01,27.665,27.75,113719,20.3383862375369,20.5920187425776,20.3383862375369,20.4008754054455,154684.648932157,0.0,1.0
2018-12-26,28.153,28.153,27.59,27.73,53158,20.6971475780002,20.6971475780002,20.2832487364411,20.3861720718199,72307.4118479374,0.0,1.0
2018-12-27,28.017,28.017,27.7,27.874,17220,20.5971649093465,20.5971649093465,20.3641170713816,20.4920360739238,23423.2595662267,0.0,1.0
2018-12-28,28.22,28.3,28.1085,28.1359,17483,20.7464037456458,20.805217080148,20.6644326606834,20.6845762277504,23781.0015677318,0.0,1.0
2018-12-31,28.22,28.34,28.1425,28.34,24552,20.7464037456458,20.8346237473991,20.6894283278468,20.8346237473991,33396.5080644598,0.0,1.0
2019-01-02,28.1627,28.2301,28.0899,28.09,52039,20.7042786948086,20.7538289291267,20.6507585604116,20.6508320770797,70785.3080468567,0.0,1.0
2019-01-03,27.796,27.911,27.707,27.84,19200,20.4346930727842,20.5192372411311,20.3692632381505,20.4670404067604,26116.5263456187,0.0,1.0
2019-01-04,28.609,28.639,28.27,28.27,15339,21.0323835846627,21.054438585101,20.7831620797097,20.7831620797097,20864.6561258044,0.0,1.0
2019-01-07,28.48,28.58,28.44,28.44,24735,20.9375470827779,21.0110637509056,20.9081404155268,20.9081404155268,33645.4312061915,0.0,1.0
2019-01-08,28.49,28.56,28.37,28.37,19781,20.9448987495907,20.9963604172801,20.8566787478374,20.8566787478374,26906.823314723,0.0,1.0
2019-01-09,28.78,28.94,28.59,28.59,61208,21.1580970871611,21.2757237561655,21.0184154177184,21.0184154177184,83257.3096126368,0.0,1.0
2019-01-10,28.99,29.02,28.69,28.69,119572,21.3124820902293,21.3345370906676,21.0919320858461,21.0919320858461,162646.108760329,0.0,1.0
2019-01-11,28.852,28.852,28.76,28.77,40882,21.2110290882131,21.2110290882131,21.1433937535355,21.1507454203483,55609.1578157073,0.0,1.0
2019-01-14,28.684,28.796,28.68,28.693,2778,21.0875210857585,21.1698597540615,21.0845804190334,21.09413758589,3778.73490563169,0.0,1.0
2019-01-15,28.86,28.86,28.77,28.85,3133,21.2169104216633,21.2169104216633,21.1507454203483,21.2095587548505,4261.61859587621,0.0,1.0
2019-01-16,29.12,29.18,29.04,29.05,9444,21.4080537587954,21.452163759672,21.3492404242932,21.356592091106,12846.0663962512,0.0,1.0
2019-01-17,29.21,29.21,28.91,28.91,7389,21.4742187601103,21.4742187601103,21.2536687557271,21.2536687557271,10050.7819358217,0.0,1.0
2019-01-18,29.33,29.34,29.2,29.228,6468,21.5624387618636,21.5697904286764,21.4668670932976,21.4874517603733,8798.00481268029,0.0,1.0
2019-01-22,28.89,28.99,28.77,28.99,90161,21.2389654221016,21.3124820902293,21.1507454203483,21.3124820902293,122640.215200381,0.0,1.0
2019-01-23,29.18,29.18,28.97,29.08,16653,21.452163759672,21.452163759672,21.2977787566038,21.3786470915443,22652.0058975827,0.0,1.0
2019-01-24,29.3,29.3,29.17,29.17,42454,21.5403837614253,21.5403837614253,21.4448120928592,21.4448120928592,57747.4484102549,0.0,1.0
2019-01-25,29.501,29.524,29.46,29.46,3202,21.688152264362,21.7050610980314,21.6580104304297,21.6580104304297,4355.47486243079,0.0,1.0
2019-01-28,29.33,29.33,29.1,29.26,29834,21.5624387618636,21.5624387618636,21.3933504251698,21.5109770941742,40581.2732809993,0.0,1.0
2019-01-29,29.45,29.45,29.38,29.41,25121,21.6506587636169,21.6506587636169,21.5991970959275,21.6212520963658,34170.4822045982,0.0,1.0
2019-01-30,29.87,29.93,29.439,29.439,5955,21.9594287697534,22.00353877063,21.6425719301228,21.6425719301228,8100.20387438327,0.0,1.0
2019-01-31,30.1,30.123,30.03,30.03,41515,22.1285171064471,22.1454259401165,22.0770554387577,22.0770554387577,56470.1870436646,0.0,1.0
2019-02-01,30.02,30.026,29.94,29.99,11356,22.069703771945,22.0741147720326,22.0108904374428,22.0476487715066,15446.8371448357,0.0,1.0
2019-02-04,29.95,30.03,29.83,29.83,3609,22.0182421042555,22.0770554387577,21.9300221025023,21.9300221025023,4909.09081152802,0.0,1.0
2019-02-05,30.22,30.29,30.057,30.057,5516,22.2167371082004,22.2681987758898,22.0969049391522,22.0969049391522,7503.0603813767,0.0,1.0
2019-02-06,29.95,30.23,29.95,30.228,3976,22.0182421042555,22.2240887750132,22.0182421042555,22.2226184416506,5408.29733073854,0.0,1.0
2019-02-07,29.79,29.88,29.59,29.784,4983,21.9006154352512,21.9667804365661,21.7535820989957,21.8962044351635,6778.05472813634,0.0,1.0
2019-02-08,29.592,29.642,29.53,29.53,1287,21.7550524323583,21.7918107664221,21.7094720981191,21.7094720981191,1750.62340660475,0.0,1.0
2019-02-11,29.416,29.504,29.416,29.47,4302,21.6256630964535,21.6903577644059,21.6256630964535,21.6653620972424,5851.73418431517,0.0,1.0
2019-02-12,29.68,29.84,29.57,29.59,213374,21.8197471003107,21.937373769315,21.7388787653702,21.7535820989957,290238.942316147,0.0,1.0
2019-02-13,29.364,29.616,29.355,29.616,3251,21.587434429027,21.7726964327089,21.5808179288955,21.7726964327089,4422.126414042,0.0,1.0
2019-02-14,29.55,29.57,29.32,29.334,4046,21.7241754317446,21.7388787653702,21.5550870950508,21.5653794285887,5503.51383304027,0.0,1.0
2019-02-15,29.516,29.523,29.449,29.449,1577,21.6991797645812,21.7043259313501,21.6499235969356,21.6499235969356,2145.09177328337,0.0,1.0
2019-02-19,29.68,29.81,29.6395,29.6395,2481361,21.8197471003107,21.9153187688767,21.7899728497189,21.7899728497189,3375235.93382763,0.0,1.0
2019-02-20,29.89,29.97,29.839,29.96,12006,21.9741321033789,22.0329454378811,21.9366386026338,22.0255937710683,16330.9903804947,0.0,1.0
2019-02-21,29.7897,29.7897,29.785,29.785,283,21.9003948852468,21.9003948852468,21.8969396018448,21.8969396018448,384.946716448442,0.0,1.0
2019-02-22,30.16,30.1867,30.07,30.13,9945,22.1726271073238,22.1922560577139,22.1064621060088,22.1505721068855,13527.5445055822,0.0,1.0
2019-02-25,30.32,30.4496,30.295,30.31,6930,22.2902537763282,22.3855313782217,22.2718746092962,22.2829021095154,9426.43372787172,0.0,1.0
2019-02-26,30.278,30.3,30.17,30.17,4621,22.2593767757145,22.2755504427026,22.1799787741366,22.1799787741366,6285.64938766166,0.0,1.0
2019-02-27,30.05,30.08,29.933,29.933,2985,22.0917587723833,22.1138137728216,22.0057442706738,22.0057442706738,4060.3037052954,0.0,1.0
2019-02-28,29.679,29.765,29.66,29.72,3107,21.8190119336294,21.8822362682192,21.8050437666851,21.8491537675618,4226.25246644985,0.0,1.0
2019-03-01,29.692,29.743,29.66,29.743,1815,21.828569100486,21.8660626012311,21.8050437666851,21.8660626012311,2468.82788110926,0.0,1.0
2019-03-04,29.602,29.7,29.43,29.69,7039,21.762404099171,21.8344504339362,21.6359554299913,21.8270987671234,9574.69942431302,0.0,1.0
2019-03-05,29.83,29.84,29.69,29.69,5150,21.9300221025023,21.937373769315,21.8270987671234,21.8270987671234,7005.21409791333,0.0,1.0
2019-03-06,29.63,29.779,29.63,29.77,5063,21.7829887662468,21.8925286017571,21.7829887662468,21.8859121016256,6886.87358790976,0.0,1.0
2019-03-07,29.283,29.41,29.24,29.38,2922,21.5278859278436,21.6212520963658,21.4962737605487,21.5991970959275,3974.60885322384,0.0,1.0
2019-03-08,29.25,29.25,29.07,29.13,1650075,21.5036254273614,21.5036254273614,21.3712954247315,21.4154054256081,2244491.00050764,0.0,1.0
2019-03-11,29.649,29.655,29.51,29.51,71476,21.7969569331911,21.8013679332787,21.6947687644935,21.6947687644935,97224.210264554,0.0,1.0
2019-03-12,29.67,29.758,29.64,29.64,95697,21.8123954334979,21.8770901014503,21.7903404330596,21.7903404330596,130170.480296701,0.0,1.0
2019-03-13,29.744,29.76,29.7,29.7,3608,21.8667977679124,21.8785604348129,21.8344504339362,21.8344504339362,4907.73057578084,0.0,1.0
2019-03-14,29.619,29.63,29.586,29.63,2376,21.7749019327528,21.7829887662468,21.7506414322706,21.7829887662468,3231.9201352703,0.0,1.0
2019-03-15,30.05,30.05,29.84,29.84,2211,22.0917587723833,22.0917587723833,21.937373769315,21.937373769315,3007.48123698765,0.0,1.0
2019-03-18,30.27,30.315,30.14,30.14,8362,22.2534954422643,22.2865779429218,22.1579237736982,22.1579237736982,11374.2913178158,0.0,1.0
2019-03-19,30.1401,30.2899,30.1,30.2899,130665,22.1579972903664,22.2681252592217,22.1285171064471,22.2681252592217,177735.203903659,0.0,1.0
2019-03-20,30.216,30.326,29.98,30.025,3256,22.2137964414753,22.2946647764158,22.0402971046939,22.0733796053513,4428.92759277783,0.0,1.0
2019-03-21,30.205,30.205,30.023,30.148,3194,22.2057096079813,22.2057096079813,22.0719092719888,22.1638051071485,4344.59297645343,0.0,1.0
2019-03-22,29.461,29.69,29.461,29.69,46217,21.6587455971109,21.8270987671234,21.6587455971109,21.8270987671234,62866.0155268469,0.0,1.0
2019-03-25,29.625,29.625,29.51,29.57,2313,21.7793129328404,21.7793129328404,21.6947687644935,21.7388787653702,3146.22528319875,0.0,1.0
2019-03-26,29.65,29.711,29.614,29.711,1430,21.7976920998723,21.8425372674303,21.7712260993464,21.8425372674303,1945.13711844973,0.0,1.0
2019-03-27,29.355,29.47,29.305,29.463,3552,21.5808179288955,21.6653620972424,21.5440595948317,21.6602159304735,4831.55737393946,0.0,1.0
2019-03-28,29.51,29.531,29.38,29.43,4919,21.6947687644935,21.7102072648003,21.5991970959275,21.6359554299913,6690.99964031762,0.0,1.0
2019-03-29,29.661,29.79,29.595,29.79,32468,21.8057789333664,21.9006154352512,21.7572579324021,21.9006154352512,44164.1342390389,0.0,1.0
2019-04-01,30.101,30.101,29.971,29.971,2396,22.1292522731284,22.1292522731284,22.0336806045624,22.0336806045624,3259.12485021366,0.0,1.0
2019-04-02,29.986,30.02,29.92,30.02,342206,22.0447081047815,22.069703771945,21.9961871038172,22.069703771945,465480.83409525,0.0,1.0
2019-04-03,30.11,30.22,30.04,30.08,7863,22.1358687732599,22.2167371082004,22.0844071055705,22.1138137728216,10695.5336799791,0.0,1.0
2019-04-04,30.13,30.185,30.02,30.02,1490,22.1505721068855,22.1910062743557,22.069703771945,22.069703771945,2026.75126327978,0.0,1.0
2019-04-05,30.31,30.35,30.28,30.345,2101,22.2829021095154,22.3123087767665,22.2608471090771,22.3086329433601,2857.85530479921,0.0,1.0
2019-04-08,30.165,30.165,30.133,30.133,315,22.1763029407302,22.1763029407302,22.1527776069293,22.1527776069293,428.474260357806,0.0,1.0
2019-04-09,30.14,30.19,30.14,30.15,5809,22.1579237736982,22.1946821077621,22.1579237736982,22.165275440511,7901.60945529683,0.0,1.0
2019-04-10,30.29,30.34,30.232,30.232,6592,22.2681987758898,22.3049571099537,22.2255591083757,22.2255591083757,8966.67404532909,0.0,1.0
2019-04-11,29.989,30.03,29.93,30.03,2084,22.0469136048254,22.0770554387577,22.00353877063,22.0770554387577,2834.73129709735,0.0,1.0
2019-04-12,30.155,30.24,30.12,30.24,2749,22.1689512739174,22.231440441826,22.1432204400727,22.231440441826,3739.28806896384,0.0,1.0
2019-04-15,30.134,30.14,30.07,30.12,10125,22.1535127736106,22.1579237736982,22.1064621060088,22.1432204400727,13772.3869400723,0.0,1.0
2019-04-16,30.3303,30.349,30.27,30.27,4283,22.2978259931453,22.3115736100852,22.2534954422643,22.2534954422643,5825.889705119,0.0,1.0
2019-04-17,30.415,30.47,30.38,30.46,1963,22.3600946110495,22.4005287785197,22.3343637772048,22.393177111707,2670.14277169007,0.0,1.0
2019-04-18,30.309,30.389,30.24,30.32,4194,22.2821669428341,22.3409802773363,22.231440441826,22.2902537763282,5704.82872362108,0.0,1.0
2019-04-22,30.2,30.2,30.12,30.12,2345,22.2020337745749,22.2020337745749,22.1432204400727,22.1432204400727,3189.75282710811,0.0,1.0
2019-04-23,30.183,30.19,30.137,30.16,7552,22.1895359409932,22.1946821077621,22.1557182736544,22.1726271073238,10272.50036261,0.0,1.0
2019-04-24,29.823,30.02,29.8,30.02,3106,21.9248759357333,22.069703771945,21.9079671020639,22.069703771945,4224.89223070269,0.0,1.0
2019-04-25,29.84,29.86,29.741,29.79,12532,21.937373769315,21.9520771029406,21.8645922678686,21.9006154352512,17046.4743835049,0.0,1.0
2019-04-26,29.9257,29.9499,29.89,29.93,2534,22.0003775539005,22.0181685875874,21.9741321033789,22.00353877063,3446.8373833228,0.0,1.0
2019-04-29,29.951,30.01,29.923,29.97,3543,22.0189772709368,22.0623521051322,21.9983926038611,22.0329454378811,4819.31525221495,0.0,1.0
2019-04-30,29.966,30.07,29.881,29.92,197839,22.030004771156,22.1064621060088,21.9675156032474,21.9961871038172,269107.679983898,0.0,1.0
2019-05-01,29.788,30.17,29.788,29.991,762,21.8991451018886,22.1799787741366,21.8991451018886,22.0483839381879,1036.49963934174,0.0,1.0
2019-05-02,29.765,29.86,29.745,29.84,12235,21.8822362682192,21.9520771029406,21.8675329345937,21.937373769315,16642.4843665961,0.0,1.0
2019-05-03,30.09,30.09,29.95,29.95,8643,22.1211654396344,22.1211654396344,22.0182421042555,22.0182421042555,11756.5175627699,0.0,1.0
2019-05-06,29.77,29.77,29.45,29.45,103358,21.8859121016256,21.8859121016256,21.6506587636169,21.6506587636169,140591.246355753,0.0,1.0
2019-05-07,29.333,29.41,29.22,29.41,13454,21.5646442619074,21.6212520963658,21.4815704269231,21.6212520963658,18300.6117423934,0.0,1.0
2019-05-08,29.292,29.42,29.292,29.388,14698,21.5345024279751,21.6286037631786,21.5345024279751,21.6050784293777,19992.7450118699,0.0,1.0
2019-05-09,28.93,29.05,28.616,28.86,18444,21.2683720893527,21.356592091106,21.0375297514316,21.2169104216633,25088.1881207599,0.0,1.0
2019-05-10,29.116,29.21,28.81,28.97,17561,21.4051130920703,21.4742187601103,21.1801520875994,21.2977787566038,23887.0999560109,0.0,1.0
2019-05-13,28.302,28.37,28.2,28.308,5333,20.8066874135105,20.8566787478374,20.7317004120202,20.8110984135982,7254.13723964503,0.0,1.0
2019-05-14,28.66,28.69,28.61,28.61,14126,21.0698770854078,21.0919320858461,21.0331187513439,21.0331187513439,19214.6901644901,0.0,1.0
2019-05-15,28.679,28.712,28.53,28.53,4417,21.0838452523521,21.1081057528342,20.9743054168418,20.9743054168418,6008.16129523945,0.0,1.0
2019-05-16,28.578,28.816,28.578,28.66,50833,21.0095934175431,21.1845630876871,21.0095934175431,21.0698770854078,69144.8637357725,0.0,1.0
2019-05-17,28.278,28.41,28.27,28.36,3099,20.7890434131599,20.8860854150885,20.7831620797097,20.8493270810246,4215.37058047251,0.0,1.0
2019-05-20,28.42,28.42,28.34,28.34,4178,20.8934370819013,20.8934370819013,20.8346237473991,20.8346237473991,5683.06495166638,0.0,1.0
2019-05-21,28.598,28.639,28.46,28.46,5735,21.0242967511686,21.054438585101,20.9228437491523,20.9228437491523,7800.95201000641,0.0,1.0
2019-05-22,28.536,28.592,28.514,28.55,12354,20.9787164169294,21.0198857510809,20.9625427499413,20.9890087504673,16804.352420509,0.0,1.0
2019-05-23,28.286,28.348,28.17,28.22,20191,20.7949247466101,20.8405050808493,20.7096454115819,20.7464037456458,27464.5199710618,0.0,1.0
2019-05-24,28.441,28.546,28.41,28.546,2681,20.9088755822081,20.9860680837422,20.8860854150885,20.9860680837422,3646.79203815644,0.0,1.0
2019-05-28,28.29,28.53,28.29,28.53,33643,20.7978654133352,20.9743054168418,20.7978654133352,20.9743054168418,45762.4112419609,0.0,1.0
2019-05-29,28.515,28.515,28.317,28.359,19913,20.9632779166226,20.9632779166226,20.8177149137297,20.8485919143433,27086.3744333492,0.0,1.0
2019-05-30,28.71,28.733,28.63,28.63,6420,21.1066354194717,21.1235442531411,21.0478220849695,21.0478220849695,8732.71349681623,0.0,1.0
2019-05-31,28.785,28.79,28.67,28.67,19133,21.1617729205675,21.1654487539739,21.0772287522206,21.0772287522206,26025.3905505584,0.0,1.0
2019-06-03,29.079,29.082,29.079,29.081,574,21.377911924863,21.3801174249068,21.377911924863,21.3793822582256,780.775318874225,0.0,1.0
2019-06-04,29.09,29.09,28.95,28.95,2492,21.3859987583571,21.3859987583571,21.2830754229782,21.2830754229782,3389.70748194175,0.0,1.0
2019-06-05,28.938,28.938,28.931,28.931,628,21.2742534228029,21.2742534228029,21.269107256034,21.269107256034,854.228049221277,0.0,1.0
2019-06-06,29.01,29.02,28.908,28.94,87488,21.3271854238549,21.3345370906676,21.2521984223646,21.2757237561655,119004.305048202,0.0,1.0
2019-06-07,29.1225,29.21,29.1194,29.14,5667,21.4098916754986,21.4742187601103,21.4076126587866,21.4227570924209,7708.455979199,0.0,1.0
2019-06-10,29.3159,29.3415,29.27,29.28,2438,21.5520729116576,21.5708931786983,21.518328760987,21.5256804277997,3316.2547515947,0.0,1.0
2019-06-11,29.287,29.33,29.22,29.29,9446,21.7421870154359,21.7741095080662,21.6924473176166,21.7444141660845,12723.8810798378,0.2875,1.0
2019-06-12,29.06,29.175,29.04,29.16,2237,21.5736659496899,21.6590400578872,21.558818278699,21.6479043046441,3013.2672004655,0.0,1.0
2019-06-13,29.09,29.15,28.99,29.14,36973,21.5959374561761,21.6404804691487,21.5216991012219,21.6330566336532,49803.0970955795,0.0,1.0
2019-06-14,28.831,28.92,28.831,28.91,4026,21.4036601168448,21.469732252754,21.4036601168448,21.4623084172586,5423.07275327407,0.0,1.0
2019-06-17,28.8717,28.94,28.84,28.84,4547,21.4338751273111,21.4845799237448,21.4103415687906,21.4103415687906,6124.86632119654,0.0,1.0
2019-06-18,29.395,29.48,29.31,29.43,8735,21.8223644387864,21.8854670404975,21.7592618370754,21.8483478630204,11766.1551167037,0.0,1.0
2019-06-19,29.57,29.61,29.425,29.4699,5903,21.9522815599563,21.981976901938,21.8446359452727,21.8779689666471,7951.41541544384,0.0,1.0
2019-06-20,29.9386,30.0,29.86,29.97,6064,22.2259241363175,22.2715064862593,22.1675727893235,22.2492349797731,8168.28444507054,0.0,1.0
2019-06-21,29.819,29.848,29.79,29.84,2766,22.1371350637922,22.158664186729,22.1156059408555,22.1527251183326,3725.83686923898,0.0,1.0
2019-06-24,29.818,29.875,29.78,29.78,3371,22.1363926802427,22.1787085425666,22.1081821053601,22.1081821053601,4540.7794960971,0.0,1.0
2019-06-25,29.65,29.8,29.58,29.8,111611,22.0116722439196,22.1230297763509,21.9597053954517,22.1230297763509,150341.424010351,0.0,1.0
2019-06-26,29.84,29.86,29.775,29.8,185417,22.1527251183326,22.1675727893235,22.1044701876124,22.1230297763509,249759.036436617,0.0,1.0
2019-06-27,29.95,30.02,29.93,29.93,9548,22.2343873087822,22.2863541572502,22.2195396377914,22.2195396377914,12861.2763656883,0.0,1.0
2019-06-28,29.934,30.05,29.934,30.003,4230,22.2225091719896,22.3086256637364,22.2225091719896,22.273733636908,5697.863324975,0.0,1.0
2019-07-01,30.11,30.33,30.098,30.33,1650,22.353168676709,22.5164930576082,22.3442600741145,22.5164930576082,2222.57080052216,0.0,1.0
2019-07-02,30.021,30.103,29.99,30.06,156181,22.2870965407997,22.3479719918622,22.2640826507639,22.3160494992319,210377.775876577,0.0,1.0
2019-07-03,29.996,29.996,29.91,29.92,2594,22.2685369520612,22.2685369520612,22.2046919668006,22.212115802296,3494.15070094211,0.0,1.0
2019-07-05,29.809,29.83,29.745,29.8,1816,22.1297112282968,22.1453012828372,22.0821986811261,22.1230297763509,2446.17489318076,0.0,1.0
2019-07-08,29.72,29.74,29.64,29.64,4943,22.0636390923876,22.0784867633784,22.0042484084242,22.0042484084242,6658.28331332185,0.0,1.0
2019-07-09,29.643,29.69,29.61,29.64,3593,22.0064755590729,22.0413675859013,21.981976901938,22.0042484084242,4839.8162947128,0.0,1.0
2019-07-10,29.923,29.94,29.86,29.86,12362,22.2143429529446,22.2269634732868,22.1675727893235,22.1675727893235,16651.7698400333,0.0,1.0
2019-07-11,29.86,29.97,29.795,29.97,4162,22.1675727893235,22.2492349797731,22.1193178586032,22.2492349797731,5606.26646774135,0.0,1.0
2019-07-12,29.842,29.842,29.765,29.78,4036,22.1542098854317,22.1542098854317,22.097046352117,22.1081821053601,5436.54287933785,0.0,1.0
2019-07-15,29.886,29.91,29.88,29.91,5690,22.1868747616116,22.2046919668006,22.1824204603143,22.2046919668006,7664.50173028551,0.0,1.0
2019-07-16,29.802,29.905,29.79,29.89,6307,22.12451454345,22.2009800490529,22.1156059408555,22.1898442958097,8495.60850842019,0.0,1.0
2019-07-17,29.794,29.864,29.794,29.81,1677,22.1185754750537,22.1705423235216,22.1185754750537,22.1304536118464,2258.94014089434,0.0,1.0
2019-07-18,29.969,29.969,29.823,29.88,4958,22.2484925962235,22.2484925962235,22.1401045979904,22.1824204603143,6678.48850241752,0.0,1.0
2019-07-19,29.813,30.04,29.794,30.04,4104,22.132680762495,22.301201828241,22.1185754750537,22.301201828241,5528.13973657149,0.0,1.0
2019-07-22,29.85,29.88,29.83,29.88,4937,22.160148953828,22.1824204603143,22.1453012828372,22.1824204603143,6650.20123768361,0.0,1.0
2019-07-23,29.862,29.87,29.81,29.82,1609,22.1690575564225,22.1749966248189,22.1304536118464,22.1378774473418,2167.34328366071,0.0,1.0
2019-07-24,29.818,29.85,29.797,29.797,1251,22.1363926802427,22.160148953828,22.1208026257023,22.1208026257023,1685.11277057771,0.0,1.0
2019-07-25,29.498,29.67,29.498,29.67,5533,21.8988299443893,22.0265199149105,21.8988299443893,22.0265199149105,7453.02075108431,0.0,1.0
2019-07-26,29.644,29.644,29.54,29.597,15343,22.0072179426224,22.0072179426224,21.93001005347,21.9723259157939,20667.2144196434,0.0,1.0
2019-07-29,29.596,29.596,29.5,29.55,2873,21.9715835322444,21.9715835322444,21.9003147114884,21.9374338889655,3869.96721812132,0.0,1.0
2019-07-30,29.398,29.427,29.345,29.388,2096,21.8245915894351,21.8461207123718,21.7852452613093,21.8171677539397,2823.33842296633,0.0,1.0
2019-07-31,29.135,29.453,29.135,29.453,3090,21.6293447159055,21.8654226846599,21.6293447159055,21.8654226846599,4162.26895370515,0.0,1.0
2019-08-01,28.664,29.31,28.664,29.15,1381,21.2796820640713,21.7592618370754,21.2796820640713,21.6404804691487,1860.22440940673,0.0,1.0
2019-08-02,28.449,28.52,28.401,28.42,1708,21.1200696009197,21.1727788329372,21.0844351905417,21.098540477983,2300.69753169204,0.0,1.0
2019-08-05,27.616,27.88,27.616,27.88,4967,20.5016641041513,20.6976533612303,20.5016641041513,20.6976533612303,6690.61161587489,0.0,1.0
2019-08-06,27.946,27.96,27.81,27.93,9108,20.7466506755001,20.7570440451937,20.6456865127624,20.7347725387074,12268.5908188824,0.0,1.0
2019-08-07,28.047,28.047,27.66,27.66,2175,20.8216314140039,20.8216314140039,20.5343289803311,20.5343289803311,2929.75241887012,0.0,1.0
2019-08-08,28.336,28.336,28.24,28.24,3078,21.0361802598215,21.0361802598215,20.9649114390655,20.9649114390655,4146.10480242862,0.0,1.0
2019-08-09,28.121,28.164,28.031,28.031,2096,20.87656779667,20.9084902893003,20.8097532772112,20.8097532772112,2823.33842296633,0.0,1.0
2019-08-12,27.82,27.842,27.82,27.842,13000,20.6531103482578,20.6694427863478,20.6531103482578,20.6694427863478,17511.1638829019,0.0,1.0
2019-08-13,28.098,28.24,28.098,28.16,1571,20.8594929750305,20.9649114390655,20.8594929750305,20.9055207551021,2116.15680461838,0.0,1.0
2019-08-14,27.399,27.57,27.399,27.57,13475,20.3405668739007,20.4675144608723,20.3405668739007,20.4675144608723,18150.994870931,0.0,1.0
2019-08-15,27.528,27.548,27.4,27.48,7296,20.4363343517916,20.4511820227824,20.3413092574502,20.4006999414136,9827.80397612708,0.0,1.0
2019-08-16,27.7664,27.7775,27.68,27.68,894,20.6133185900024,20.6215590474023,20.549176651322,20.549176651322,1204.2292701011,0.0,1.0
2019-08-19,27.704,27.9,27.65,27.9,18163,20.566993856511,20.7125010322212,20.5269051448357,20.7125010322212,24465.7899696267,0.0,1.0
2019-08-20,27.848,27.881,27.848,27.88,2417,20.673897087645,20.6983957447799,20.673897087645,20.6976533612303,3255.72946961338,0.0,1.0
2019-08-21,28.015,28.07,27.95,28.04,3377,20.7978751404185,20.8387062356433,20.7496202096983,20.8164347291571,4548.86157173537,0.0,1.0
2019-08-22,27.775,27.781,27.685,27.685,627,20.6197030885284,20.6241573898257,20.5528885690697,20.5528885690697,844.576904198424,0.0,1.0
2019-08-23,27.416,27.732,27.37,27.732,6282,20.3531873942429,20.5877805958981,20.3190377509639,20.5877805958981,8461.93319326074,0.0,1.0
2019-08-26,27.543,27.578,27.54,27.54,2381,20.4474701050347,20.4734535292687,20.4452429543861,20.4452429543861,3207.2370157838,0.0,1.0
2019-08-27,27.573,27.7,27.506,27.7,3200,20.469741611521,20.5640243223128,20.4200019137016,20.5640243223128,4310.44034040661,0.0,1.0
2019-08-28,27.672,27.672,27.63,27.63,1804,20.5432375829256,20.5432375829256,20.5120574738449,20.5120574738449,2430.01074190424,0.0,1.0
2019-08-29,27.93,27.947,27.831,27.869,1870,20.7347725387074,20.7473930590497,20.6612765673028,20.6894871421854,2518.91357392513,0.0,1.0
2019-08-30,28.157,28.157,28.115,28.14,3255,20.9032936044535,20.9032936044535,20.8721134953727,20.8906730841113,4384.52603375736,0.0,1.0
2019-09-03,28.081,28.09,27.976,28.06,32195,20.8468724546883,20.8535539066342,20.7689221819864,20.8312824001479,43367.0708623097,0.0,1.0
2019-09-04,28.486,28.49,28.4,28.43,17480,21.1475377922528,21.150507326451,21.0836928069922,21.1059643134784,23545.7803594712,0.0,1.0
2019-09-05,28.69,28.831,28.69,28.8,12286,21.2989840363594,21.4036601168448,21.2989840363594,21.380646226809,16549.3968819486,0.0,1.0
2019-09-06,28.906,29.05,28.88,28.95,9068,21.4593388830604,21.5662421141945,21.4400369107723,21.4920037592403,12214.7103146273,0.0,1.0
2019-09-09,28.935,29.0,28.935,29.0,1707,21.4808680059971,21.5291229367174,21.4808680059971,21.5291229367174,2299.35051908566,0.0,1.0
2019-09-10,28.977,29.039,28.968,29.0,3374,21.5120481150779,21.5580758951495,21.505366663132,21.5291229367174,4544.82053391623,0.0,1.0
2019-09-11,29.15,29.19,29.07,29.18,42735,21.6404804691487,21.6701758111303,21.5810897851853,21.6627519756349,57564.583733524,0.0,1.0
2019-09-12,29.303,29.47,29.22,29.22,10709,21.7540651522286,21.8780432050021,21.6924473176166,21.6924473176166,14425.158001692,0.0,1.0
2019-09-13,29.422,29.57,29.4,29.45,284852,21.8424087946241,21.9522815599563,21.8260763565342,21.8631955340113,383699.234951721,0.0,1.0
2019-09-16,29.353,29.471,29.27,29.3,272766,21.7911843297057,21.8787855885516,21.7295664950937,21.75183800158,367419.240591047,0.0,1.0
2019-09-17,29.286,29.286,29.185,29.2,359,21.7414446318864,21.7414446318864,21.6664638933826,21.6775996466258,483.577525689367,0.0,1.0
2019-09-18,29.226,29.258,29.081,29.258,2195,21.6969016189138,21.7206578924992,21.5892560042303,21.7206578924992,2956.69267099767,0.0,1.0
2019-09-19,29.03,29.204,29.03,29.204,3198,21.5513944432036,21.6805691808239,21.5513944432036,21.6805691808239,4307.74631519387,0.0,1.0
2019-09-20,29.134,29.27,29.134,29.27,111539,21.628602332356,21.7295664950937,21.628602332356,21.7295664950937,150244.439102692,0.0,1.0
2019-09-23,29.193,29.24,29.0,29.0,3598,21.672402961779,21.7072949886074,21.5291229367174,21.5291229367174,4846.55135774469,0.0,1.0
2019-09-24,28.968,29.13,28.945,29.13,20699,21.505366663132,21.6256327981578,21.4882918414926,21.6256327981578,27881.813939399,0.0,1.0
2019-09-25,28.995,29.0,28.88,28.91,14276,21.5254110189697,21.5291229367174,21.4400369107723,21.4623084172586,19229.951968639,0.0,1.0
2019-09-26,29.046,29.12,28.993,29.12,1547,21.5632725799963,21.6182089626624,21.5239262518706,21.6182089626624,2083.82850206533,0.0,1.0
2019-09-27,28.81,29.04,28.709,29.04,1856,21.3880700623044,21.558818278699,21.3130893238006,21.558818278699,2500.05539743584,0.0,1.0
2019-09-30,28.936,28.961,28.936,28.96,550,21.4816103895467,21.5001699782852,21.4816103895467,21.4994275947357,740.856933507387,0.0,1.0
2019-10-01,28.756,28.81,28.72,28.771,4540,21.3479813506291,21.3880700623044,21.3212555428456,21.3591171038723,6115.4372329519,0.0,1.0
2019-10-02,28.533,28.59,28.41,28.59,8193,21.1824298190813,21.2247456814052,21.0911166424876,21.2247456814052,11036.0742840473,0.0,1.0
2019-10-03,28.783,28.8,28.62,28.8,2190,21.3680257064668,21.380646226809,21.2470171878914,21.380646226809,2949.95760796578,0.0,1.0
2019-10-04,28.936,28.936,28.739,28.739,6140,21.4816103895467,21.4816103895467,21.3353608302869,21.3353608302869,8270.6574031552,0.0,1.0
2019-10-07,28.674,28.807,28.674,28.807,711,21.2871058995667,21.3858429116558,21.2871058995667,21.3858429116558,957.725963134095,0.0,1.0
2019-10-08,28.53,28.64,28.53,28.576,2149,21.1802026684326,21.2618648588823,21.1802026684326,21.2143523117116,2894.73009110433,0.0,1.0
2019-10-09,28.669,28.713,28.669,28.71,2509,21.283393981819,21.3160588579988,21.283393981819,21.3138317073502,3379.65462940006,0.0,1.0
2019-10-10,28.881,28.917,28.823,28.914,2907,21.4407792943219,21.4675051021054,21.3977210484484,21.4652779514568,3915.76564673813,0.0,1.0
2019-10-11,29.3,29.39,29.22,29.22,567,21.75183800158,21.8186525210387,21.6924473176166,21.6924473176166,763.756147815797,0.0,1.0
2019-10-14,29.154,29.214,29.154,29.17,3925,21.6434500033468,21.6879930163193,21.6434500033468,21.6553281401395,5287.02448003,0.0,1.0
2019-10-15,29.316,29.316,29.23,29.23,703,21.7637161383726,21.7637161383726,21.699871153112,21.699871153112,946.949862283081,0.0,1.0
2019-10-16,29.445,29.448,29.26,29.26,5455,21.8594836162635,21.8617107669122,21.7221426595983,21.7221426595983,7347.95376778693,0.0,1.0
2019-10-17,29.568,29.568,29.53,29.564,2387,21.9507967928572,21.9507967928572,21.9225862179746,21.947827258659,3215.31909142207,0.0,1.0
2019-10-18,29.451,29.52,29.45,29.46,1967,21.8639379175608,21.9151623824792,21.8631955340113,21.8706193695067,2649.57379674369,0.0,1.0
2019-10-21,29.51,29.59,29.48,29.5,3257,21.9077385469838,21.9671292309471,21.8854670404975,21.9003147114884,4387.22005897011,0.0,1.0
2019-10-22,29.761,29.761,29.71,29.71,1262,22.0940768179188,22.0940768179188,22.0562152568922,22.0562152568922,1699.92990924786,0.0,1.0
2019-10-23,29.856,29.856,29.856,29.856,71,22.1646032551253,22.1646032551253,22.1646032551253,22.1646032551253,95.6378950527719,0.0,1.0
2019-10-24,29.882,29.96,29.88,29.96,2584294,22.1839052274134,22.2418111442777,22.1824204603143,22.2418111442777,3481076.59658462,0.0,1.0
2019-10-25,30.009,30.014,29.902,29.902,3880,22.2781879382052,22.2818998559529,22.1987528984042,22.1987528984042,5226.40891274303,0.0,1.0
2019-10-28,30.06,30.108,30.05,30.088,1374,22.3160494992319,22.3516839096099,22.3086256637364,22.336836238619,1850.79532116209,0.0,1.0
2019-10-29,29.96,30.03,29.96,29.98,102997,22.2418111442777,22.2937779927456,22.2418111442777,22.2566588152685,138738.257419019,0.0,1.0
2019-10-30,30.111,30.111,29.914,29.917,4085,22.3539110602585,22.3539110602585,22.2076615009987,22.2098886516474,5502.54649705033,0.0,1.0
2019-10-31,29.825,29.9,29.778,29.9,2225,22.1415893650895,22.1972681313051,22.106697338261,22.1972681313051,2997.10304918898,0.0,1.0
2019-11-01,30.25,30.25,30.126,30.126,1111,22.4571023736448,22.4571023736448,22.3650468135016,22.3650468135016,1496.53100568493,0.0,1.0
2019-11-04,30.383,30.448,30.362,30.42,2927,22.5558393857339,22.6040943164541,22.5402493311935,22.583307577067,3942.70589886568,0.0,1.0
2019-11-05,30.569,30.611,30.519,30.61,1623,22.6939227259487,22.7251028350295,22.6568035484716,22.7243604514799,2186.20146014999,0.0,1.0
2019-11-06,30.466,30.47,30.427,30.47,21336,22.6174572203459,22.6204267545441,22.5885042619138,22.6204267545441,28739.8609696612,0.0,1.0
2019-11-07,30.635,30.769,30.63,30.721,2726787,22.7429200402185,22.8423994358571,22.7392081224708,22.8067650254791,3673016.46390511,0.0,1.0
2019-11-08,30.381,30.464,30.377,30.417,3847,22.5543546186348,22.6159724532468,22.5513850844367,22.5810804264183,5181.95749673259,0.0,1.0
2019-11-11,30.18,30.193,30.118,30.118,14471,22.4051355251769,22.4147865113209,22.3591077451053,22.3591077451053,19492.6194268826,0.0,1.0
2019-11-12,29.947,30.062,29.947,30.062,5296,22.2321601581336,22.3175342663309,22.2321601581336,22.3175342663309,7133.77876337296,0.0,1.0
2019-11-13,29.832,29.832,29.741,29.776,12486,22.1467860499363,22.1467860499363,22.079229146928,22.1052125711619,16818.7994032241,0.0,1.0
2019-11-14,29.811,29.811,29.725,29.8,5265,22.1311959953959,22.1311959953959,22.0673510101353,22.1230297763509,7092.02137257527,0.0,1.0
2019-11-15,30.017,30.058,30.007,30.045,1973,22.2841270066016,22.3145647321328,22.2767031711061,22.3049137459887,2657.65587238195,0.0,1.0
2019-11-18,29.891,29.946,29.87,29.922,2131,22.1905866793593,22.2314177745841,22.1749966248189,22.2136005693951,2870.48386418953,0.0,1.0
2019-11-19,29.928,30.0,29.928,30.0,602,22.2180548706923,22.2715064862593,22.2180548706923,22.2715064862593,810.901589038996,0.0,1.0
2019-11-20,29.904,30.02,29.837,29.91,5861,22.2002376655033,22.2863541572502,22.150497967684,22.2046919668006,7894.84088597601,0.0,1.0
2019-11-21,29.812,29.828,29.738,29.79,5111,22.1319383789454,22.1438165157381,22.0770019962793,22.1156059408555,6884.58143119322,0.0,1.0
2019-11-22,29.822,29.83,29.741,29.796,20623,22.1393622144409,22.1453012828372,22.079229146928,22.1200602421528,27779.4409813143,0.0,1.0
2019-11-25,29.99,29.999,29.93,29.93,2897,22.2640826507639,22.2707641027098,22.2195396377914,22.2195396377914,3902.29552067437,0.0,1.0
2019-11-26,29.817,29.817,29.69,29.756,7719,22.1356502966932,22.1356502966932,22.0413675859013,22.0903649001711,10397.5903086246,0.0,1.0
2019-11-27,29.805,29.813,29.728,29.776,1208,22.1267416940987,22.132680762495,22.0695781607839,22.1052125711619,1627.1912285035,0.0,1.0
2019-11-29,29.369,29.41,29.369,29.41,4238,21.8030624664984,21.8335001920296,21.8030624664984,21.8335001920296,5708.63942582601,0.0,1.0
2019-12-02,29.337,29.37,29.308,29.37,5069,21.779306192913,21.8038048500479,21.7577770699763,21.8038048500479,6828.00690172537,0.0,1.0
2019-12-03,29.225,29.225,29.144,29.2,17352,21.6961592353643,21.6961592353643,21.6360261678514,21.6775996466258,23373.3627458549,0.0,1.0
2019-12-04,29.521,29.546,29.48,29.48,15443,21.9159047660287,21.9344643547673,21.8854670404975,21.8854670404975,20801.9156802811,0.0,1.0
2019-12-05,29.61,29.66,29.54,29.59,6944,21.981976901938,22.0190960794151,21.93001005347,21.9671292309471,9353.65553868235,0.0,1.0
2019-12-06,29.746,29.78,29.68,29.68,10205,22.0829410646757,22.1081821053601,22.0339437504059,22.0339437504059,13746.263648078,0.0,1.0
2019-12-09,29.707,29.791,29.707,29.77,3440,22.0539881062435,22.1163483244051,22.0539881062435,22.1007582698647,4633.72336593713,0.0,1.0
2019-12-10,29.695,29.695,29.62,29.64,2499,22.045079503649,22.045079503649,21.9894007374334,22.0042484084242,3366.1845033363,0.0,1.0
2019-12-11,28.588,28.71,28.36,28.36,33034,22.3323076989668,22.4276113767083,22.1541991864663,22.1541991864663,42287.434184139,1.4939,1.0
2019-12-12,28.904,28.91,28.64,28.64,46783,22.579159847871,22.5838469139895,22.3729289386599,22.3729289386599,59887.7832971053,0.0,1.0
2019-12-13,28.942,29.04,28.92,29.04,2863,22.6088445999545,22.6854000132222,22.5916586908535,22.6854000132222,3664.97923561148,0.0,1.0
2019-12-16,29.11,29.173,29.07,29.07,17527,22.7400824512706,22.7892966455142,22.7088353438144,22.7088353438144,22436.6367665255,0.0,1.0
2019-12-17,29.324,29.35,29.25,29.3,6165,22.9072544761614,22.927565096008,22.8494473273674,22.8885062116877,7891.93048814002,0.0,1.0
2019-12-18,29.44,29.48,29.38,29.48,9431,22.9978710877845,23.0291181952407,22.9510004266002,23.0291181952407,12072.7974750443,0.0,1.0
2019-12-19,29.466,29.5,29.4,29.43,17188,23.0181817076311,23.0447417489688,22.9666239803283,22.9900593109204,22002.6765985645,0.0,1.0
2019-12-20,29.536,29.545,29.49,29.525,1270,23.0728641456795,23.0798947448571,23.0369299721048,23.064271191129,1625.75048174173,0.0,1.0
2019-12-23,29.56,29.581,29.532,29.581,4801,23.0916124101532,23.1080171415677,23.0697394349338,23.1080171415677,6145.84886837958,0.0,1.0
2019-12-24,29.542,29.599,29.51,29.58,1457,23.0775512117979,23.122078339923,23.0525535258329,23.1072359638813,1865.13263928953,0.0,1.0
2019-12-26,29.746,29.746,29.491,29.63,12762,23.2369114598247,23.2369114598247,23.0377111497912,23.1462948482016,16336.8721637701,0.0,1.0
2019-12-27,29.828,29.91,29.775,29.91,10757,23.3009680301099,23.3650246003952,23.2595656127304,23.3650246003952,13770.2345922015,0.0,1.0
2019-12-30,29.705,29.878,29.705,29.878,4690,23.204883174682,23.3400269144302,23.204883174682,23.3400269144302,6003.75571603838,0.0,1.0
2019-12-31,29.784,29.796,29.7,29.73,145684,23.2665962119081,23.2759703441449,23.20097728625,23.2244126168422,186492.78203312,0.0,1.0
2020-01-02,30.138,30.138,29.93,29.97,7349,23.5431331128957,23.5431331128957,23.3806481541233,23.4118952615795,9407.59077977954,0.0,1.0
2020-01-03,29.704,29.835,29.704,29.71,4236,23.2041019969956,23.3064362739148,23.2041019969956,23.2087890631141,5422.58192177795,0.0,1.0
2020-01-06,29.637,29.637,29.637,29.637,1284,23.1517630920064,23.1517630920064,23.1517630920064,23.1517630920064,1643.67214059558,0.0,1.0
2020-01-07,29.603,29.63,29.54,29.54,13358,23.1252030506686,23.1462948482016,23.0759888564251,23.0759888564251,17099.8227835481,0.0,1.0
2020-01-08,29.695,29.86,29.607,29.65,20895,23.197071397818,23.3259657160749,23.1283277614143,23.1619184019297,26748.075839365,0.0,1.0
2020-01-09,29.809,29.87,29.774,29.87,2517,23.2861256540682,23.333777492939,23.258784435044,23.333777492939,3222.05823822358,0.0,1.0
2020-01-10,29.898,30.0,29.88,29.88,109509,23.3556504681583,23.4353305921717,23.341589269803,23.341589269803,140184.495673272,0.0,1.0
2020-01-13,30.222,30.24,29.98,29.98,3980,23.6087520385538,23.6228132369091,23.4197070384436,23.4197070384436,5094.87158845048,0.0,1.0
2020-01-14,30.124,30.144,30.087,30.126,2861,23.532196625286,23.5478201790141,23.503293050889,23.5337589806588,3662.41899863237,0.0,1.0
2020-01-15,29.973,29.999,29.94,29.985,855,23.4142387946388,23.4345494144853,23.3884599309874,23.4236129268756,1094.50130857416,0.0,1.0
2020-01-16,30.096,30.134,30.04,30.11,2040,23.5103236500667,23.5400084021501,23.4665776996279,23.5212601376763,2611.44171870326,0.0,1.0
2020-01-17,30.256,30.256,30.127,30.18,8076,23.6353120798916,23.6353120798916,23.5345401583452,23.5759425757247,10338.23692169,0.0,1.0
2020-01-21,29.624,29.787,29.624,29.68,17508,23.1416077820832,23.2689397449673,23.1416077820832,23.1853537325219,22412.3145152238,0.0,1.0
2020-01-22,29.764,29.83,29.705,29.79,24686,23.25097265818,23.3025303854827,23.204883174682,23.2712832780265,31601.0050332885,0.0,1.0
2020-01-23,29.562,29.562,29.278,29.4,6238,23.093174765526,23.093174765526,22.8713203025868,22.9666239803283,7985.37913787791,0.0,1.0
2020-01-24,29.373,29.53,29.26,29.53,7998,22.9455321827953,23.068177079561,22.8572591042315,23.068177079561,10238.3876795043,0.0,1.0
2020-01-27,28.582,28.67,28.35,28.46,10297,22.3276206328484,22.3963642692521,22.1463874096023,22.2323169551069,13181.3800870037,0.0,1.0
2020-01-28,28.779,28.79,28.509,28.64,8404,22.4815126370703,22.4901055916208,22.2705946617408,22.3729289386599,10758.1157862658,0.0,1.0
2020-01-29,28.782,28.82,28.75,28.82,16080,22.4838561701295,22.513540922213,22.4588584841646,22.513540922213,20584.3053121316,0.0,1.0
2020-01-30,28.4433,28.4433,28.16,28.24,125394,22.2192712877439,22.2192712877439,21.9979636491852,22.0604578640976,160519.17787994,0.0,1.0
2020-01-31,27.843,27.98,27.744,27.98,4931,21.7503303225946,21.8573516656321,21.6729937316404,21.8573516656321,6312.26427202243,0.0,1.0
2020-02-03,28.006,28.08,27.93,27.93,5642,21.8776622854787,21.9354694342727,21.8182927813119,21.8182927813119,7222.4285180999,0.0,1.0
2020-02-04,28.524,28.627,28.49,28.53,11695,22.2823123270369,22.3627736287367,22.2557522856991,22.2869993931553,14970.9857354091,0.0,1.0
2020-02-05,28.7069,28.91,28.67,28.9,3692,22.4251897258805,22.5838469139895,22.3963642692521,22.5760351371254,4726.19746345707,0.0,1.0
2020-02-06,28.611,28.714,28.611,28.714,5200,22.3502747857542,22.4307360874539,22.3502747857542,22.4307360874539,6656.61614571418,0.0,1.0
2020-02-07,28.236,28.37,28.217,28.37,20366,22.057333153352,22.1620109633304,22.0424907773103,22.1620109633304,26070.8931583876,0.0,1.0
2020-02-10,28.333,28.333,28.27,28.31,2193,22.1331073889334,22.1331073889334,22.0838931946898,22.115140302146,2807.299847606,0.0,1.0
2020-02-11,28.593,28.68,28.58,28.58,2273,22.3362135873989,22.4041760461162,22.3260582774756,22.3260582774756,2909.70932677083,0.0,1.0
2020-02-12,28.896,28.96,28.77,28.86,5538,22.5729104263798,22.6229057983098,22.4744820378927,22.5447880296692,7089.29619518562,0.0,1.0
2020-02-13,28.603,28.71,28.6,28.615,28001,22.3440253642629,22.4276113767083,22.3416818312037,22.3533994964998,35844.5978261814,0.0,1.0
2020-02-14,28.615,28.7,28.561,28.7,3772,22.3533994964998,22.4197995998443,22.3112159014339,22.4197995998443,4828.60694262191,0.0,1.0
2020-02-18,28.431,28.543,28.38,28.42,2966,22.2096628022011,22.2971547030786,22.1698227401944,22.2010698476507,3796.83144003622,0.0,1.0
2020-02-19,28.64,28.652,28.61,28.652,3546,22.3729289386599,22.3823030708968,22.3494936080678,22.3823030708968,4539.30016398126,0.0,1.0
2020-02-20,28.225,28.406,28.14,28.388,3793,22.0487401988015,22.190133360041,21.9823400954571,22.1760721616857,4855.48943090269,0.0,1.0
2020-02-21,28.209,28.29,28.13,28.23,15299,22.0362413558191,22.0995167484179,21.974528318593,22.0526460872336,19584.5327717849,0.0,1.0
2020-02-24,27.28,27.335,27.17,27.17,25336,21.3105272851481,21.3534920579005,21.2245977396435,21.2245977396435,32433.0820515029,0.0,1.0
2020-02-25,26.948,27.48,26.931,27.47,11197,21.0511762932614,21.4667628224293,21.0378962725925,21.4589510455652,14333.4867276081,0.0,1.0
2020-02-26,27.045,27.267,27.04,27.15,8925,21.1269505288428,21.3003719752249,21.1230446404108,21.2089741859154,11425.0575193268,0.0,1.0
2020-02-27,26.555,26.957,26.555,26.85,6744,20.744173462504,21.0582068924391,20.744173462504,20.9746208799937,8633.11909359548,0.0,1.0
2020-02-28,26.11,26.11,25.615,25.62,3665162,20.3965493920534,20.3965493920534,20.0098664372826,20.0137723257146,4691841.64343427,0.0,1.0
2020-03-02,26.7,26.7,26.158,26.25,25601,20.8574442270328,20.8574442270328,20.4340459210009,20.5059142681502,32772.3134512364,0.0,1.0
2020-03-03,26.553,27.09,26.357,26.552,18883,20.7426111071312,21.1621035247311,20.5895002805957,20.7418299294448,24172.4774383694,0.0,1.0
2020-03-04,26.91,26.92,26.76,26.9,6634,21.021491541178,21.0293033180421,20.9043148882172,21.013679764314,8492.30605974385,0.0,1.0
2020-03-05,26.22,26.76,26.22,26.7,17465,20.4824789375581,20.9043148882172,20.4824789375581,20.8574442270328,22357.2694201727,0.0,1.0
2020-03-06,25.98,25.98,25.77,25.89,18112,20.2949962928207,20.2949962928207,20.1309489786755,20.2246903010442,23185.5060829184,0.0,1.0
2020-03-09,23.988,24.39,23.23,23.97,50175,18.7388903415005,19.0529237714356,18.146757655205,18.7248291431452,64229.9452136942,0.0,1.0
2020-03-10,25.126,25.157,24.42,24.91,68587,19.6278705486302,19.6520870569088,19.0763591020278,19.4591361683666,87799.4868434807,0.0,1.0
2020-03-11,24.2,24.62,24.106,24.59,50905,18.9045000110185,19.2325946393089,18.8310693084964,19.2091593087167,65164.4317110733,0.0,1.0
2020-03-12,21.89,22.33,21.46,22.05,29764,17.0999795554213,17.4436977374398,16.7640731502668,17.2249679852462,38101.4467232764,0.0,1.0
2020-03-13,22.955,23.52,22.2,23.47,15014,17.9319337914434,18.3732991842626,17.3421446382071,18.3342402999423,19219.6990022602,0.0,1.0
2020-03-16,20.615,21.42,20.49,20.49,18730,16.103978005254,16.7328260428106,16.0063307944533,16.0063307944533,23976.6193094667,0.0,1.0
2020-03-17,21.56,21.61,20.68,20.93,25464,16.8421909189074,16.8812498032277,16.1547545548704,16.3500489764718,32596.9372181666,0.0,1.0
2020-03-18,19.773,20.43,19.292,20.0,17766,15.4462263933004,15.9594601332689,15.0704799261392,15.6235537281145,22742.5850855304,0.0,1.0
2020-03-19,20.014,20.108,19.485,19.485,4986,15.6344902157242,15.7079209182463,15.2212472196155,15.2212472196155,6382.67078894824,0.0,1.0
2020-03-20,20.06,21.119,20.06,20.72,26088,15.6704243892988,16.4976915592025,15.6704243892988,16.1860016623266,33395.7311556523,0.0,1.0
2020-03-23,19.71,20.0,19.45,19.99,20847,15.3970121990568,15.6235537281145,15.1939060005913,15.6157419512504,26686.6301518661,0.0,1.0
2020-03-24,20.995,21.14,20.73,20.93,12146,16.4008255260882,16.514096290617,16.1938134391907,16.3500489764718,15548.3191742009,0.0,1.0
2020-03-25,21.82,22.045,21.25,21.25,4257,17.0452971173729,17.2210620968142,16.6000258361216,16.6000258361216,5449.46441005871,0.0,1.0
2020-03-26,22.659,22.659,22.074,22.074,1553,17.7007051962673,17.7007051962673,17.2437162497199,17.2437162497199,1988.02401428733,0.0,1.0
2020-03-27,21.5,21.803,21.39,21.48,6620,16.7953202577231,17.032017096704,16.7093907122184,16.7796967039949,8474.38440088997,0.0,1.0
2020-03-30,21.819,21.819,21.46,21.56,7838,17.0445159396865,17.0445159396865,16.7640731502668,16.8421909189074,10033.5687211746,0.0,1.0
2020-03-31,21.986,22.27,21.97,22.09,5411,17.1749726133162,17.3968270762555,17.1624737703337,17.2562150927024,6926.72114701146,0.0,1.0
2020-04-01,21.136,21.23,21.136,21.19,2134,16.5109715798714,16.5844022823935,16.5109715798714,16.5531551749373,2731.77285672194,0.0,1.0
2020-04-02,21.813,21.865,21.5,21.5,705,17.039828873568,17.0804501132611,16.7953202577231,16.7953202577231,902.4835351401,0.0,1.0
2020-04-03,21.555,21.866,21.405,21.866,12215,16.8382850304754,17.0812312909476,16.7211083775145,17.0812312909476,15636.6473499805,0.0,1.0
2020-04-06,22.56,22.57,22.42,22.51,8875,17.6233686053131,17.6311803821772,17.5140037292163,17.5843097209928,11361.0515948488,0.0,1.0
2020-04-07,22.777,23.33,22.73,23.33,6226,17.7928841632632,18.2248754238455,17.7561688120021,18.2248754238455,7970.01771600317,0.0,1.0
2020-04-08,23.066,23.066,22.84,22.89,3121,18.0186445146344,18.0186445146344,17.8420983575067,17.881157241827,3995.24980591808,0.0,1.0
2020-04-09,23.075,23.42,23.075,23.3,8993,18.0256751138121,18.2951814156221,18.0256751138121,18.2014400932534,11512.1055766169,0.0,1.0
2020-04-13,23.048,23.065,22.84,22.92,31537,18.0045833162791,18.017863336948,17.8420983575067,17.9045925724192,40371.0968052671,0.0,1.0
2020-04-14,23.418,23.52,23.36,23.46,1160125,18.2936190602492,18.3732991842626,18.2483107544377,18.3264285230783,1485097.46270129,0.0,1.0
2020-04-15,22.828,22.87,22.74,22.81,33260,17.8327242252699,17.8655336880989,17.7639805888662,17.8186630269146,42576.7409627795,0.0,1.0
2020-04-16,22.746,22.89,22.663,22.89,5069,17.7686676549846,17.881157241827,17.7038299070129,17.881157241827,6488.92062358177,0.0,1.0
2020-04-17,23.191,23.191,23.05,23.14,2752,18.1162917254351,18.1162917254351,18.0061456716519,18.0764516634284,3522.88608327029,0.0,1.0
2020-04-20,22.907,23.16,22.86,22.97,4201,17.8944372624959,18.0920752171566,17.8577219112348,17.9436514567395,5377.77777464334,0.0,1.0
2020-04-21,22.361,22.437,22.271,22.28,3699,17.4679142457184,17.5272837498852,17.3976082539419,17.4046388531195,4735.158292884,0.0,1.0
2020-04-22,22.879,22.972,22.879,22.972,407485,17.8725642872766,17.9452138121123,17.8725642872766,17.9452138121123,521629.082718527,0.0,1.0
2020-04-23,22.935,23.329,22.935,23.06,5438,17.9163102377153,18.2240942461591,17.9163102377153,18.013957448516,6961.28434622956,0.0,1.0
2020-04-24,22.882,22.882,22.777,22.804,1569,17.8749078203358,17.8749078203358,17.7928841632632,17.8139759607961,2008.5059101203,0.0,1.0
2020-04-27,23.386,23.4,23.15,23.15,2519,18.2686213742843,18.2795578618939,18.0842634402925,18.0842634402925,3224.61847520269,0.0,1.0
2020-04-28,23.445,23.605,23.445,23.605,803,18.3147108577822,18.4396992876071,18.3147108577822,18.4396992876071,1027.93514711702,0.0,1.0
2020-04-29,24.045,24.09,23.9,23.9,2430,18.7834174696256,18.8185704655139,18.6701467050968,18.6701467050968,3110.68792963183,0.0,1.0
2020-04-30,23.625,23.75,23.58,23.75,2794,18.4553228413352,18.5529700521359,18.420169845447,18.5529700521359,3576.65105983182,0.0,1.0
2020-05-01,22.907,23.18,22.82,23.18,8319,17.8944372624959,18.1076987708847,17.8264748037786,18.1076987708847,10649.3057146532,0.0,1.0
2020-05-04,23.2,23.2,22.98,22.98,2112,18.1233223246128,18.1233223246128,17.9514632336035,17.9514632336035,2703.61024995161,0.0,1.0
2020-05-05,23.307,23.46,23.307,23.46,951,18.2069083370582,18.3264285230783,18.2069083370582,18.3264285230783,1217.39268357196,0.0,1.0
2020-05-06,23.307,23.307,23.307,23.307,232,18.2069083370582,18.2069083370582,18.2069083370582,18.2069083370582,296.987489578018,0.0,1.0
2020-05-07,23.169,23.27,23.169,23.19,2490,18.0991058163342,18.1780047626612,18.0991058163342,18.1155105477487,3187.49503900545,0.0,1.0
2020-05-08,23.598,23.661,23.41,23.41,3660,18.4342310438023,18.4834452380458,18.287369638758,18.287369638758,4685.23367179114,0.0,1.0
2020-05-11,23.392,23.469,23.38,23.38,1324,18.2733084404027,18.3334591222559,18.2639343081658,18.2639343081658,1694.876880178,0.0,1.0
2020-05-12,23.33,23.624,23.33,23.55,2394,18.2248754238455,18.4545416636488,18.2248754238455,18.3967345148548,3064.60366400766,0.0,1.0
2020-05-13,23.115,23.467,23.06,23.46,1252,18.0569222212683,18.3318967668831,18.013957448516,18.3264285230783,1602.70834892965,0.0,1.0
2020-05-14,23.322,23.322,22.78,22.78,942,18.2186260023543,18.2186260023543,17.7952276963224,17.7952276963224,1205.87161716592,0.0,1.0
2020-05-15,23.033,23.033,23.033,23.033,248,17.992865650983,17.992865650983,17.992865650983,17.992865650983,317.469385410985,0.0,1.0
2020-05-18,23.81,23.908,23.52,23.52,13431,18.5998407133203,18.676396126588,18.3732991842626,18.3732991842626,17193.271433286,0.0,1.0
2020-05-19,23.635,23.811,23.635,23.811,2486,18.4631346181993,18.6006218910067,18.4631346181993,18.6006218910067,3182.37456504721,0.0,1.0
2020-05-20,23.955,23.96,23.89,23.92,2851,18.7131114778491,18.7170173662811,18.6623349282327,18.6857702588249,3649.61781373676,0.0,1.0
2020-05-21,23.847,24.0,23.804,24.0,2905,18.6287442877173,18.7482644737374,18.5951536472018,18.7482644737374,3718.74421217302,0.0,1.0
2020-05-22,23.54,23.577,23.5,23.5,10421,18.3889227379907,18.4178263123877,18.3576756305345,18.3576756305345,13340.1147797092,0.0,1.0
2020-05-26,23.992,24.23,23.992,24.23,1277,18.7420150522461,18.9279353416107,18.7420150522461,18.9279353416107,1634.71131116866,0.0,1.0
2020-05-27,24.08,24.08,23.935,23.97,2328,18.8107586886498,18.8107586886498,18.697487924121,18.7248291431452,2980.11584369667,0.0,1.0
2020-05-28,24.075,24.394,24.075,24.394,541,18.8068528002178,19.0560484821812,18.8068528002178,19.0560484821812,692.544102852188,0.0,1.0
2020-05-29,24.39,24.39,24.13,24.17,1580,19.0529237714356,19.0529237714356,18.8498175729701,18.8810646804263,2022.58721350547,0.0,1.0
2020-06-01,24.844,24.844,24.844,24.844,474,19.4075784410638,19.4075784410638,19.4075784410638,19.4075784410638,606.77616405164,0.0,1.0
2020-06-02,25.245,25.245,25.04,25.04,974,19.7208306933125,19.7208306933125,19.5606892675993,19.5606892675993,1246.83540883185,0.0,1.0
2020-06-03,25.69,25.69,25.53,25.53,1979,20.068454763763,20.068454763763,19.9434663339381,19.9434663339381,2533.35449084008,0.0,1.0
2020-06-04,25.22,25.33,25.22,25.33,1955,19.7013012511523,19.787230796657,19.7013012511523,19.787230796657,2502.63164709063,0.0,1.0
2020-06-05,25.78,25.924,25.72,25.79,7233,20.1387607555396,20.251250342382,20.0918900943552,20.1465725324036,9259.09703499051,0.0,1.0
2020-06-08,25.995,25.995,25.66,25.68,1325,20.3067139581168,20.3067139581168,20.0450194331709,20.060642986899,1696.15699866756,0.0,1.0
2020-06-09,25.74,25.74,25.6,25.6,6281,20.1075136480833,20.1075136480833,19.9981487719865,19.9981487719865,8040.42423292902,0.0,1.0
2020-06-10,25.725,25.725,25.56,25.56,1547,20.0957959827872,20.0957959827872,19.9669016645303,19.9669016645303,1980.34330334998,0.0,1.0
2020-06-11,24.42,24.95,24.42,24.95,3553,19.1099497425432,19.5247029515337,19.1099497425432,19.5247029515337,4540.2662575738,0.043,1.0
2020-06-12,24.959,25.01,24.641,25.01,1267,19.5317459305543,19.5716561450043,19.28289400516,19.5716561450043,1619.05920302449,0.0,1.0
2020-06-15,24.841,24.875,24.841,24.875,622,19.4394046500621,19.4660114596954,19.4394046500621,19.4660114596954,794.834115454798,0.0,1.0
2020-06-16,24.825,25.27,24.825,25.27,1034,19.4268837984699,19.775119983377,19.4268837984699,19.775119983377,1321.31587681714,0.0,1.0
2020-06-17,24.94,25.07,24.94,25.05,3589,19.5168774192886,19.618609338475,19.5168774192886,19.6029582739848,4586.26951827536,0.0,1.0
2020-06-18,24.927,24.995,24.92,24.95,3524,19.50670422737,19.5599178466367,19.5012263547984,19.5247029515337,4503.20807534197,0.0,1.0
2020-06-19,24.993,25.165,24.92,25.14,8408,19.5583527401877,19.6929518948034,19.5012263547984,19.6733880641907,10744.3171105208,0.0,1.0
2020-06-22,25.232,25.255,25.08,25.08,3990,19.7453829608456,19.7633816850094,19.6264348707201,19.6264348707201,5098.69472775668,0.0,1.0
2020-06-23,25.339,25.376,25.32,25.321,1639,19.8291161558682,19.8580706251751,19.8142476446026,19.8150301978271,2094.42623027398,0.0,1.0
2020-06-24,24.999,25.19,24.92,25.19,2025,19.5630480595347,19.7125157254162,19.5012263547984,19.7125157254162,2587.68341446297,0.0,1.0
2020-06-25,25.164,25.164,25.038,25.093,850,19.6921693415789,19.6921693415789,19.5935676352906,19.6366080626387,1086.18809989804,0.0,1.0
2020-06-26,24.85,25.06,24.85,25.06,3294,19.4464476290827,19.6107838062299,19.4464476290827,19.6107838062299,4209.29835419309,0.0,1.0
2020-06-29,25.0171,25.0171,24.9612,24.9612,696,19.5772122728984,19.5772122728984,19.5334675476482,19.5334675476482,889.396373563567,0.0,1.0
2020-06-30,24.775,24.892,24.775,24.798,709,19.3877561372444,19.4793148645121,19.3877561372444,19.4057548614081,906.008662150245,0.0,1.0
2020-07-01,25.164,25.177,25.01,25.01,4300,19.6921693415789,19.7023425334976,19.5716561450043,19.5716561450043,5494.83391713126,0.0,1.0
2020-07-02,25.597,25.65,25.561,25.57,2002,20.0310148877919,20.072490208691,20.0028429717096,20.0098859507301,2558.29244234809,0.0,1.0
2020-07-06,26.437,26.45,26.31,26.31,1569,20.6883595963806,20.6985327882993,20.5889753368678,20.5889753368678,2004.9754455765,0.0,1.0
2020-07-07,26.075,26.075,26.075,26.075,100,20.4050753291079,20.4050753291079,20.4050753291079,20.4050753291079,127.786835282122,0.0,1.0
2020-07-08,26.395,26.395,26.251,26.27,2278,20.6554923609512,20.6554923609512,20.5428046966217,20.5576732078874,2910.98410772674,0.0,1.0
2020-07-09,26.193,26.46,26.18,26.46,1400,20.4974166096001,20.7063583205444,20.4872434176815,20.7063583205444,1789.01569394971,0.0,1.0
2020-07-10,26.07,26.08,25.94,26.057,3304,20.4011625629853,20.4089880952304,20.299430643799,20.3909893710667,4222.07703772132,0.0,1.0
2020-07-13,26.023,26.393,26.023,26.281,1009,20.3643825614333,20.6539272545022,20.3643825614333,20.566281293357,1289.36916799661,0.0,1.0
2020-07-14,26.188,26.188,26.051,26.051,3283,20.4935038434776,20.4935038434776,20.3862940517196,20.3862940517196,4195.24180231206,0.0,1.0
2020-07-15,26.17,26.231,26.08,26.21,45951,20.4794178854364,20.5271536321315,20.4089880952304,20.5107200144168,58719.3286804878,0.0,1.0
2020-07-16,26.019,26.019,25.92,25.92,790,20.3612523485353,20.3612523485353,20.2837795793088,20.2837795793088,1009.51599872876,0.0,1.0
2020-07-17,26.097,26.097,25.98,25.98,1570,20.4222915000471,20.4222915000471,20.3307327727794,20.3307327727794,2006.25331392932,0.0,1.0
2020-07-20,26.47,26.47,26.27,26.27,68878,20.7141838527895,20.7141838527895,20.5576732078874,20.5576732078874,88017.0164056199,0.0,1.0
2020-07-21,26.459,26.57,26.459,26.57,4966,20.7055757673199,20.7924391752405,20.7055757673199,20.7924391752405,6345.89424011017,0.0,1.0
2020-07-22,26.44,26.51,26.3931,26.51,5932,20.6907072560542,20.7454859817699,20.6540055098246,20.7454859817699,7580.31506893546,0.0,1.0
2020-07-23,26.1575,26.3445,26.09,26.32,9334,20.46963597013,20.6159734231134,20.4168136274755,20.5968008691129,11927.6232052333,0.0,1.0
2020-07-24,26.232,26.2439,26.01,26.04,7184,20.527936185356,20.5372485687277,20.3542093695147,20.37768596625,9180.20624666765,0.0,1.0
2020-07-27,26.649,26.649,26.41,26.41,6545,20.8542608799768,20.8542608799768,20.6672306593189,20.6672306593189,8363.6483692149,0.0,1.0
2020-07-28,26.4005,26.53,26.4005,26.48,1262,20.659796403686,20.7611370462601,20.659796403686,20.7220093850346,1612.66986126038,0.0,1.0
2020-07-29,26.7284,26.7284,26.65,26.7,2414,20.916395606003,20.916395606003,20.8550434332013,20.8941710944269,3084.77420371042,0.0,1.0
2020-07-30,26.417,26.4229,26.26,26.42,2555,20.6727085318904,20.677325595915,20.5498476756423,20.675056191564,3264.95364145822,0.0,1.0
2020-07-31,26.2666,26.32,26.13,26.32,6242,20.5550125269241,20.5968008691129,20.4481157564559,20.5968008691129,7976.45425831004,0.0,1.0
2020-08-03,26.33,26.38,26.3,26.3,1283,20.604626401358,20.6437540625835,20.5811498046227,20.5811498046227,1639.50509666963,0.0,1.0
2020-08-04,26.4755,26.4755,26.37,26.37,3880,20.7184878955243,20.7184878955243,20.6359285303384,20.6359285303384,4958.12920894633,0.0,1.0
2020-08-05,26.7028,26.81,26.68,26.77,4179,20.8963622434555,20.980251949123,20.8785200299367,20.9489498201426,5340.21184643988,0.0,1.0
2020-08-06,26.8312,26.835,26.771,26.771,901,20.9968420774826,20.9998157797358,20.9497323733671,20.9497323733671,1151.35938589192,0.0,1.0
2020-08-07,26.516,26.5339,26.42,26.5339,1588,20.7501813011169,20.7641890038357,20.675056191564,20.7641890038357,2029.2549442801,0.0,1.0
2020-08-10,26.6021,26.6021,26.5121,26.5121,646,20.8175591337473,20.8175591337473,20.7471293435414,20.7471293435414,825.502955922508,0.0,1.0
2020-08-11,26.6085,26.7,26.6085,26.7,7270,20.8225674743842,20.8941710944269,20.8225674743842,20.8941710944269,9290.10292501025,0.0,1.0
2020-08-12,26.9019,26.93,26.89,26.9,1788,21.0521685904555,21.0741583360642,21.0428562070838,21.0506817393289,2284.82861484434,0.0,1.0
2020-08-13,26.84,26.93,26.827,26.83,8882,21.0037285458583,21.0741583360642,20.9935553539397,20.9959030136132,11350.0267097581,0.0,1.0
2020-08-14,26.8834,26.89,26.84,26.84,935,21.0376913558021,21.0428562070838,21.0037285458583,21.0037285458583,1194.80690988784,0.0,1.0
2020-08-17,27.1087,27.1087,27.05,27.05,1033,21.2140005972842,21.2140005972842,21.1680647230055,21.1680647230055,1320.03800846432,0.0,1.0
2020-08-18,27.0348,27.0348,27.02,27.02,696,21.1561699139929,21.1561699139929,21.1445881262702,21.1445881262702,889.39637356357,0.0,1.0
2020-08-19,26.8067,26.96,26.8067,26.96,479,20.9776695234821,21.0976349327996,20.9776695234821,21.0976349327996,612.098941001365,0.0,1.0
2020-08-20,26.7,26.7,26.39,26.4,1681,20.8941710944269,20.8941710944269,20.6515795948286,20.6594051270737,2148.09670109247,0.0,1.0
2020-08-21,26.5681,26.5681,26.487,26.5,1656,20.7909523241139,20.7909523241139,20.7274872576061,20.7376604495248,2116.14999227194,0.0,1.0
2020-08-24,26.8051,26.9,26.76,26.9,1693,20.9764174383229,21.0506817393289,20.9411242878975,21.0506817393289,2163.43112132633,0.0,1.0
2020-08-25,26.89,26.89,26.76,26.83,3151,21.0428562070838,21.0428562070838,20.9411242878975,20.9959030136132,4026.56317973967,0.0,1.0
2020-08-26,26.8571,26.87,26.84,26.84,2289,21.0171102059974,21.0272051425936,21.0037285458583,21.0037285458583,2925.04065960778,0.0,1.0
2020-08-27,26.6,26.67,26.596,26.67,2339,20.8159157719758,20.8706944976916,20.8127855590778,20.8706944976916,2988.93407724884,0.0,1.0
2020-08-28,26.9448,26.9448,26.89,26.91,2436,21.085740123787,21.085740123787,21.0428562070838,21.058507271574,3112.88730747249,0.0,1.0
2020-08-31,26.4553,26.4878,26.34,26.46,2633,20.7026803203892,20.7281133001858,20.6124519336031,20.7063583205444,3364.62737297827,0.0,1.0
2020-09-01,26.71,26.73,26.64,26.64,2092,20.901996626672,20.9176476911622,20.8472179009562,20.8472179009562,2673.30059410199,0.0,1.0
2020-09-02,26.6039,26.6039,26.47,26.48,2431,20.8189677295514,20.8189677295514,20.7141838527895,20.7220093850346,3106.49796570839,0.0,1.0
2020-09-03,26.3441,26.4319,26.23,26.4319,4485,20.6156604018236,20.6843685749356,20.526371078907,20.6843685749356,5731.23956240318,0.0,1.0
2020-09-04,26.3913,26.4083,26.1,26.2901,2034,20.6525969140205,20.6659003188372,20.4246391597206,20.5734025277001,2599.18422963836,0.0,1.0
2020-09-08,26.0676,26.2,26.0676,26.2,876,20.3992844352465,20.5028944821717,20.3992844352465,20.5028944821717,1119.41267707139,0.0,1.0
2020-09-09,26.3195,26.3195,26.3195,26.3195,135,20.5964095925007,20.5964095925007,20.5964095925007,20.5964095925007,172.512227630864,0.0,1.0
2020-09-10,25.996,26.3101,25.996,26.3101,1514,20.3432536243716,20.5890535921903,20.3432536243716,20.5890535921903,1934.69268617132,0.0,1.0
2020-09-11,26.1614,26.1614,26.1614,26.1614,2,20.4726879277056,20.4726879277056,20.4726879277056,20.4726879277056,2.55573670564244,0.0,1.0
2020-09-14,26.5646,26.59,26.5144,26.5144,618,20.7882133878282,20.8080902397307,20.7489292159577,20.7489292159577,789.722642043512,0.0,1.0
2020-09-15,26.7236,26.77,26.7236,26.75,849,20.9126393505253,20.9489498201426,20.9126393505253,20.9332987556524,1084.91023154522,0.0,1.0
2020-09-16,26.6696,26.76,26.6571,26.76,454,20.8703814764017,20.9411242878975,20.8605995610954,20.9411242878975,580.152232180835,0.0,1.0
2020-09-17,26.6817,26.7,26.5,26.501,2632,20.8798503704183,20.8941710944269,20.7376604495248,20.7384430027493,3363.34950462545,0.0,1.0
2020-09-18,26.4976,26.5799,26.471,26.471,1107,20.735782321786,20.8001864521632,20.714966406014,20.714966406014,1414.60026657309,0.0,1.0
2020-09-21,26.1577,26.1577,25.86,25.87,1194,20.4697924807749,20.4697924807749,20.2368263858381,20.2446519180833,1525.77481326854,0.0,1.0
2020-09-22,26.0159,26.097,26.0159,26.05,1392,20.3588264335393,20.4222915000471,20.3588264335393,20.3855114984951,1778.79274712714,0.0,1.0
2020-09-23,25.5361,25.71,25.5361,25.69,3361,19.9833573964192,20.1194434021616,19.9833573964192,20.1037923376714,4294.91553383213,0.0,1.0
2020-09-24,25.5286,25.59,25.3,25.3,2567,19.9774882472354,20.0255370152204,19.7985965801123,19.7985965801123,3280.28806169207,0.0,1.0
2020-09-25,25.5883,25.5883,25.32,25.34,1711,20.0242066747387,20.0242066747387,19.8142476446026,19.8298987090928,2186.43275167711,0.0,1.0
2020-09-28,25.7606,25.7606,25.7,25.7,1167,20.1590405953218,20.1590405953218,20.1116178699165,20.1116178699165,1491.27236774237,0.0,1.0
2020-09-29,25.6889,25.7254,25.63,25.63,906,20.1029315291244,20.1314947218191,20.0568391442008,20.0568391442008,1157.74872765603,0.0,1.0
2020-09-30,25.8873,25.92,25.82,25.84,2253,20.2581900888673,20.2837795793088,20.2055242568577,20.2211753213479,2879.03739890621,0.0,1.0
2020-10-01,26.0508,26.0508,25.97,25.97,3795,20.3861375410747,20.3861375410747,20.3229072405343,20.3229072405343,4849.51039895654,0.0,1.0
2020-10-02,25.836,25.97,25.836,25.93,1728,20.2180451084499,20.3229072405343,20.2180451084499,20.2916051115539,2208.15651367507,0.0,1.0
2020-10-05,26.1668,26.1668,26.09,26.09,3796,20.4769137151179,20.4769137151179,20.4168136274755,20.4168136274755,4850.78826730936,0.0,1.0
2020-10-06,26.0673,26.21,26.0673,26.21,747,20.3990496692792,20.5107200144168,20.3990496692792,20.5107200144168,954.567659557449,0.0,1.0
2020-10-07,26.2691,26.28,26.21,26.21,680,20.5569689099853,20.5654987401325,20.5107200144168,20.5107200144168,868.950479918431,0.0,1.0
2020-10-08,26.4268,26.4499,26.41,26.42,401,20.6803775534906,20.6984545329768,20.6672306593189,20.675056191564,512.42520948131,0.0,1.0
2020-10-09,26.6495,26.6495,26.49,26.51,3614,20.8546521565891,20.8546521565891,20.7298349172797,20.7454859817699,4618.21622709589,0.0,1.0
2020-10-12,26.733,26.741,26.733,26.741,111,20.9199953508357,20.9262557766318,20.9199953508357,20.9262557766318,141.843387163155,0.0,1.0
2020-10-13,26.5832,26.65,26.52,26.65,663,20.8027688778041,20.8550434332013,20.753311514015,20.8550434332013,847.226717920467,0.0,1.0
2020-10-14,26.4799,26.58,26.46,26.54,4084,20.7219311297121,20.8002647074856,20.7063583205444,20.7689625785052,5218.81435292187,0.0,1.0
2020-10-15,26.3034,26.3034,26.19,26.19,4097,20.583810485586,20.583810485586,20.4950689499266,20.4950689499266,5235.42664150855,0.0,1.0
2020-10-16,26.3926,26.44,26.39,26.4103,911,20.6536142332124,20.6907072560542,20.6515795948286,20.6674654252862,1164.13806942013,0.0,1.0
2020-10-19,26.3664,26.49,26.3664,26.49,608,20.6331113387302,20.7298349172797,20.6331113387302,20.7298349172797,776.943958515302,0.0,1.0
2020-10-20,26.6113,26.71,26.59,26.59,1253,20.8247586234128,20.901996626672,20.8080902397307,20.8080902397307,1601.16904608499,0.0,1.0
2020-10-21,26.6332,26.69,26.6332,26.69,1171,20.8418965390296,20.8863455621818,20.8418965390296,20.8863455621818,1496.38384115365,0.0,1.0
2020-10-22,26.7163,26.721,26.68,26.7078,6136,20.9069267119864,20.9106047121416,20.8785200299367,20.900275009578,7841.000212911,0.0,1.0
2020-10-23,26.8591,26.8591,26.71,26.7875,692,21.0186753124465,21.0186753124465,20.901996626672,20.9626445015715,884.284900152283,0.0,1.0
2020-10-26,26.5269,26.61,26.5269,26.61,389,20.7587111312641,20.8237413042209,20.7587111312641,20.8237413042209,497.090789247455,0.0,1.0
2020-10-27,26.4561,26.4561,26.401,26.421,1385,20.7033063629688,20.7033063629688,20.6601876802983,20.6758387447885,1769.84766865739,0.0,1.0
2020-10-28,25.8053,25.92,25.79,25.92,681,20.1940207244574,20.2837795793088,20.1820476601224,20.2837795793088,870.228348271252,0.0,1.0
2020-10-29,25.9691,26.0,25.73,25.81,1052,20.3222029426322,20.3463838372696,20.1350944666518,20.1976987246126,1344.31750716793,0.0,1.0
2020-10-30,25.7069,25.74,25.7069,25.74,926,20.1170174871656,20.1429199988969,20.1170174871656,20.1429199988969,1183.30609471245,0.0,1.0
2020-11-02,26.046,26.046,26.046,26.046,46,20.3823812855971,20.3823812855971,20.3823812855971,20.3823812855971,58.7819442297761,0.0,1.0
2020-11-03,26.4042,26.4494,26.3497,26.37,5640,20.6626918506167,20.6980632563646,20.6200426998809,20.6359285303384,7207.17750991168,0.0,1.0
2020-11-04,26.9839,27.0592,26.63,26.63,1706,21.1163379548654,21.175264212671,20.8393923687111,20.8393923687111,2180.043409913,0.0,1.0
2020-11-05,27.4093,27.46,27.3,27.32,948,21.4492360965721,21.4889115450547,21.3637030291331,21.3793540936233,1211.41919847451,0.0,1.0
2020-11-06,27.4702,27.4702,27.36,27.37,876,21.4968935879447,21.4968935879447,21.4106562226037,21.4184817548488,1119.41267707139,0.0,1.0
2020-11-09,27.8731,28.3,27.8731,28.3,2087,21.8121842821,22.1462562536435,21.8121842821,22.1462562536435,2666.91125233788,0.0,1.0
2020-11-10,27.941,28.01,27.88,27.88,2273,21.8653196460442,21.9193158185354,21.8175838993491,21.8175838993491,2904.59476596264,0.0,1.0
2020-11-11,28.1459,28.21,28.1,28.1,3629,22.0256648017464,22.0758264634375,21.9897456087414,21.9897456087414,4637.38425238821,0.0,1.0
2020-11-12,27.7832,28.045,27.7832,27.9701,522,21.7418327472165,21.9467051813933,21.7418327472165,21.8880919448775,667.047280172677,0.0,1.0
2020-11-13,27.9915,27.9915,27.885,27.885,328,21.904838583882,21.904838583882,21.8214966654716,21.8214966654716,419.14081972536,0.0,1.0
2020-11-16,28.37,28.4,28.24,28.24,3997,22.2010349793592,22.2245115760945,22.0993030601728,22.0993030601728,5107.63980622641,0.0,1.0
2020-11-17,28.4349,28.52,28.28,28.28,2046,22.2518226836299,22.3184179630357,22.1306051891532,22.1306051891532,2614.51864987222,0.0,1.0
2020-11-18,28.3305,28.43,28.3305,28.39,3339,22.170124126991,22.2479881728298,22.170124126991,22.2166860438494,4266.80243007006,0.0,1.0
2020-11-19,28.292,28.292,28.22,28.22,842,22.1399958278474,22.1399958278474,22.0836519956826,22.0836519956826,1075.96515307547,0.0,1.0
2020-11-20,28.3631,28.39,28.3631,28.365,580,22.1956353621101,22.2166860438494,22.1956353621101,22.1971222132366,741.163644636306,0.0,1.0
2020-11-23,28.3871,28.399,28.3871,28.399,269,22.2144166394983,22.22372902287,22.2144166394983,22.22372902287,343.746586908908,0.0,1.0
2020-11-24,28.6746,28.6746,28.44,28.54,438,22.439400691545,22.439400691545,22.2558137050749,22.3340690275259,559.706338535695,0.0,1.0
2020-11-25,28.6,28.6,28.48,28.48,417,22.3810222209966,22.3810222209966,22.2871158340553,22.2871158340553,532.871103126448,0.0,1.0
2020-11-27,28.8173,28.94,28.71,28.71,574,22.5510710366827,22.6470903173301,22.4671030756927,22.4671030756927,733.496434519379,0.0,1.0
2020-11-30,28.1811,28.39,28.1811,28.39,576,22.0532106752492,22.2166860438494,22.0532106752492,22.2166860438494,736.052171225022,0.0,1.0
2020-12-01,28.8364,28.8364,28.76,28.76,608,22.5660178032708,22.5660178032708,22.5062307369182,22.5062307369182,776.943958515302,0.0,1.0
2020-12-02,28.9596,28.964,28.83,28.83,701,22.6624283605305,22.6658715947183,22.5610094626339,22.5610094626339,895.785715327675,0.0,1.0
2020-12-03,29.0847,29.195,29.0847,29.12,1517,22.7603257689167,22.8466413895802,22.7603257689167,22.787949897742,1938.52629122979,0.0,1.0
2020-12-04,29.369,29.369,29.32,29.341,1869,22.982805650645,22.982805650645,22.944460542644,22.9608941603587,2388.33595142286,0.0,1.0
2020-12-07,29.33,29.46,29.29,29.29,1308,22.9522860748891,23.0540179940755,22.9209839459087,22.9209839459087,1671.45180549016,0.0,1.0
2020-12-08,29.345,29.37,29.311,29.37,981,22.9640243732568,22.9835882038695,22.9374175636234,22.9835882038695,1253.58885411762,0.0,1.0
2020-12-09,29.1652,29.33,29.1652,29.33,1242,22.8233213034898,22.9522860748891,22.8233213034898,22.9522860748891,1587.11249420396,0.0,1.0
2020-12-10,29.5326,29.5326,29.441,29.465,701,23.1108313581749,23.1108313581749,23.0391494828098,23.057930760198,895.785715327676,0.0,1.0
2020-12-11,29.4236,29.455,29.375,29.3996,4416,23.0255330567033,23.0501052279529,22.9875009699921,23.0067517793151,5643.06664605851,0.0,1.0
2020-12-14,28.606,28.675,28.606,28.64,1380,22.9822007370025,23.0376356755068,22.9822007370025,23.0095165038017,1717.68928710301,0.762227,1.0
2020-12-15,28.806,28.806,28.64,28.69,2032,23.1428817181743,23.1428817181743,23.0095165038017,23.0496867490946,2529.23524014008,0.0,1.0
2020-12-16,28.8902,28.8902,28.811,28.82,1341,23.2105284112476,23.2105284112476,23.1468987427036,23.1541293868563,1669.14589420662,0.0,1.0
2020-12-17,29.0292,29.035,28.9629,29.035,390,23.322201693162,23.326861441616,23.2689359479036,23.326861441616,485.433928963893,0.0,1.0
2020-12-18,29.07,29.07,29.001,29.001,330,23.3549806133211,23.3549806133211,23.2995456748168,23.2995456748168,410.751786046371,0.0,1.0
2020-12-21,28.6247,28.729,28.46,28.46,3085,22.9972244087421,23.0810195404231,22.8649036207471,22.8649036207471,3839.90684834258,0.0,1.0
2020-12-22,28.5251,28.575,28.5251,28.575,1023,22.9172052801185,22.9572951849209,22.9172052801185,22.9572951849209,1273.33053674375,0.0,1.0
2020-12-23,28.695,28.73,28.66,28.66,1611,23.0537037736239,23.081822945329,23.0255846019189,23.0255846019189,2005.21553733547,0.0,1.0
2020-12-24,28.9034,28.9034,28.899,28.899,149,23.221133356005,23.221133356005,23.2175983744192,23.2175983744192,185.460654911846,0.0,1.0
2020-12-28,29.1519,29.1519,29.1519,29.1519,266,23.4207794751109,23.4207794751109,23.4207794751109,23.4207794751109,331.090833601015,0.0,1.0
2020-12-29,29.2121,29.28,29.2121,29.27,886,23.4691444504436,23.5236956435515,23.4691444504436,23.5156615944929,1102.80631041541,0.0,1.0
2020-12-30,29.385,29.455,29.385,29.39,2413,23.6080531586666,23.6642915020768,23.6080531586666,23.6120701831959,3003.46684766635,0.0,1.0
2020-12-31,29.3315,29.3315,29.22,29.27,565,23.5650709962032,23.5650709962032,23.4754913491999,23.5156615944929,703.256845806666,0.0,1.0
2021-01-04,29.4547,29.748,29.38,29.73,3125,23.664050480605,23.8996891394935,23.6040361341374,23.885227851188,3889.69494362094,0.0,1.0
2021-01-05,29.9488,29.9488,29.7801,29.7801,491,24.0610128445899,24.0610128445899,23.9254784369715,23.9254784369715,611.148869541723,0.0,1.0
2021-01-06,30.0354,30.0354,29.945,29.99,6791,24.1305877094373,24.1305877094373,24.0579599059477,24.0941131267113,8452.77387588155,0.0,1.0
2021-01-07,30.15,30.195,29.19,30.181,28594,24.2226579116488,24.2588111324124,23.4513892020241,24.2475634637304,35591.0199097271,0.0,1.0
2021-01-08,30.7314,30.7314,30.58,30.61,4278,24.6897575239152,24.6897575239152,24.5681220211682,24.5922241683439,5324.83679001932,0.0,1.0
2021-01-11,30.3951,30.5,30.34,30.34,1450,24.4195724540748,24.5038496286994,24.375304843762,24.375304843762,1804.81845384012,0.0,1.0
2021-01-12,30.745,30.7691,30.66,30.74,2938,24.7006838306349,24.7200458888661,24.6323944136369,24.6966668061056,3656.93559819466,0.0,1.0
2021-01-13,30.8017,30.8017,30.8017,30.8017,105,24.7462368887971,24.7462368887971,24.7462368887971,24.7462368887971,130.693750105663,0.0,1.0
2021-01-14,30.87,30.951,30.845,30.86,1576,24.8011094438673,24.8661852412418,24.7810243212208,24.7930753948087,1961.65095396691,0.0,1.0
2021-01-15,30.4455,30.53,30.4455,30.53,460,24.4600640613301,24.5279517758752,24.4600640613301,24.5279517758752,572.563095701002,0.0,1.0
2021-01-19,30.6144,30.6601,30.6,30.6601,523,24.5957591499297,24.6324747541275,24.5841901192853,24.6324747541275,650.9793457644,0.0,1.0
2021-01-20,30.8208,30.8208,30.741,30.77,905,24.761581922499,24.761581922499,24.6974702110114,24.7207689532814,1126.45565567262,0.0,1.0
2021-01-21,30.808,30.808,30.74,30.74,815,24.751298339704,24.751298339704,24.6966668061056,24.6966668061056,1014.43244129634,0.0,1.0
2021-01-22,30.5351,30.5351,30.481,30.508,710,24.5320491408951,24.5320491408951,24.4885849354881,24.5102768679463,883.738691190677,0.0,1.0
2021-01-25,30.6069,30.6069,30.6069,30.6069,99,24.5897336131358,24.5897336131358,24.5897336131358,24.5897336131358,123.225535813911,0.0,1.0
2021-01-26,30.5776,30.5999,30.552,30.5999,873,24.5661938493941,24.5841097787947,24.5456266838041,24.5841097787947,1086.62517944995,0.0,1.0
2021-01-27,30.07,30.2,30.07,30.2,888,24.1583855191801,24.2628281569417,24.1583855191801,24.2628281569417,1105.29571517932,0.0,1.0
2021-01-28,30.1607,30.18,30.01,30.01,510,24.2312543441415,24.2467600588246,24.1101812248285,24.1101812248285,634.798214798937,0.0,1.0
2021-01-29,29.458,29.57,29.458,29.55,1230,23.6667017167944,23.7566830662506,23.6667017167944,23.7406149681334,1530.9839298092,0.0,1.0
2021-02-01,29.9644,29.9644,29.78,29.83,1564,24.0735459611214,24.0735459611214,23.925398096481,23.9655683417739,1946.7145253834,0.0,1.0
2021-02-02,30.22,30.29,30.22,30.29,517,24.2788962550589,24.335134598469,24.2788962550589,24.335134598469,643.511131472648,0.0,1.0
2021-02-03,30.3647,30.3647,30.31,30.31,735,24.3951489449367,24.3951489449367,24.3512026965862,24.3512026965862,914.856250739645,0.0,1.0
2021-02-04,30.3153,30.32,30.14,30.32,4362,24.3554607425873,24.3592367456448,24.2146238625902,24.3592367456448,5429.39179010385,0.0,1.0
2021-02-05,30.686,30.686,30.5542,30.5542,215,24.6532829411892,24.6532829411892,24.547394174597,24.547394174597,267.611012121121,0.0,1.0
2021-02-08,30.89,30.96,30.7,30.7,2288,24.8171775419844,24.8734158853946,24.6645306098712,24.6645306098712,2847.87904992151,0.0,1.0
2021-02-09,31.0747,31.0747,30.92,30.92,430,24.9655664280966,24.9655664280966,24.8412796891602,24.8412796891602,535.222024242241,0.0,1.0
2021-02-10,31.0684,31.13,31.0684,31.09,2324,24.9605049771897,25.0099947193906,24.9605049771897,24.9778585231562,2892.68833567202,0.0,1.0
2021-02-11,31.3592,31.411,31.33,31.385,2180,25.1941351238135,25.235751497937,25.1706757005624,25.2148629703846,2713.45119266997,0.0,1.0
2021-02-12,31.3803,31.3803,31.3342,31.3342,112,25.2110869673271,25.2110869673271,25.174050001167,25.174050001167,139.406666779374,0.0,1.0
2021-02-16,31.3627,31.4,31.3627,31.4,542,25.196947040984,25.2269140439725,25.196947040984,25.2269140439725,674.628691021615,0.0,1.0
2021-02-17,31.4503,31.4503,31.2,31.31,2411,25.2673253107372,25.2673253107372,25.0662330628007,25.1546076024452,3000.97744290243,0.0,1.0
2021-02-18,31.0881,31.0881,30.9975,30.9975,541,24.9763320538351,24.9763320538351,24.9035435693643,24.9035435693643,673.383988639657,0.0,1.0
2021-02-19,31.3884,31.4392,31.36,31.4157,3132,25.2175945470646,25.2584075162822,25.1947778477382,25.2395275009945,3898.40786029464,0.0,1.0
2021-02-22,30.76,30.8957,30.75,30.75,846,24.7127349042228,24.8217569499478,24.7047008551642,24.7047008551642,1053.01821513706,0.0,1.0
2021-02-23,31.0218,31.0218,30.58,30.58,657,24.9230663085767,24.9230663085767,24.5681220211682,24.5681220211682,817.769464946865,0.0,1.0
2021-02-24,30.9449,30.9449,30.9449,30.9449,99,24.8612844713161,24.8612844713161,24.8612844713161,24.8612844713161,123.225535813911,0.0,1.0
2021-02-25,30.2793,30.83,30.2793,30.83,2057,24.3265381659764,24.7689732476329,24.3265381659764,24.7689732476329,2560.35279968904,0.0,1.0
2021-02-26,29.9364,30.08,29.81,30.08,1155,24.0510506237573,24.1664195682387,23.9495002436567,24.1664195682387,1437.6312511623,0.0,1.0
2021-03-01,30.4481,30.569,30.43,30.569,1115,24.4621529140854,24.5592845672037,24.4476112852893,24.5592845672037,1387.84315588395,0.0,1.0
2021-03-02,30.3661,30.3661,30.3661,30.3661,79,24.3962737118049,24.3962737118049,24.3962737118049,24.3962737118049,98.3314881747374,0.0,1.0
2021-03-03,30.3,30.46,30.3,30.3999,962,24.3431686475276,24.4717134324651,24.3431686475276,24.4234287976229,1197.40369144427,0.0,1.0
2021-03-04,29.8966,30.4606,29.8966,30.38,7818,24.0190751085041,24.4721954754086,24.0190751085041,24.4074410399964,9731.08322215313,0.0,1.0
2021-03-05,30.3841,30.3841,30.07,30.07,819,24.4107350001104,24.4107350001104,24.1583855191801,24.1583855191801,1019.41125082417,0.0,1.0
2021-03-08,29.9763,30.15,29.9763,30.05,2207,24.0831064795011,24.2226579116488,24.0831064795011,24.1423174210629,2747.05815698285,0.0,1.0
2021-03-09,30.4233,30.45,30.38,30.39,2300,24.44222847242,24.4636793834065,24.4074410399964,24.4154750890549,2862.81547850502,0.0,1.0
2021-03-10,30.4636,30.4636,30.421,30.421,452,24.4746056901262,24.4746056901262,24.4403806411366,24.4403806411366,562.605476645332,0.0,1.0
2021-03-11,31.0559,31.095,30.97,30.97,1402,24.9504624158665,24.9818755476855,24.8814499344532,24.8814499344532,1745.07273950609,0.0,1.0
2021-03-12,30.7794,30.7794,30.7794,30.7794,142,24.7283209593964,24.7283209593964,24.7283209593964,24.7283209593964,176.747738238136,0.0,1.0
2021-03-15,30.9729,30.9729,30.78,30.78,879,24.8837798086802,24.8837798086802,24.72880300234,24.72880300234,1094.0933937417,0.0,1.0
2021-03-16,31.1068,31.149,31.03,31.03,1248,24.9913557255747,25.0252594126019,24.9296542288047,24.9296542288047,1553.38857268446,0.0,1.0
2021-03-17,31.0439,31.12,30.681,30.7375,2251,24.9408215569961,25.001960670332,24.6492659166599,24.6946582938409,2801.82506178904,0.0,1.0
2021-03-18,30.5032,30.57,30.47,30.57,1265,24.5064205243982,24.5600879721096,24.4797474815237,24.5600879721096,1574.54851317775,0.0,1.0
2021-03-19,30.8117,30.8117,30.55,30.55,202,24.7542709378557,24.7542709378557,24.5440198739924,24.5440198739924,251.429881155657,0.0,1.0
2021-03-22,30.7309,30.785,30.6899,30.6899,1005,24.6893558214623,24.7328200268692,24.6564162203221,24.6564162203221,1250.92589386849,0.0,1.0
2021-03-23,30.2345,30.34,30.2345,30.34,1018,24.2905456261939,24.375304843762,24.2905456261939,24.375304843762,1267.10702483396,0.0,1.0
2021-03-24,29.852,30.1,29.852,30.1,766,23.9832432497028,24.1824876663558,23.9832432497028,24.1824876663558,953.442024580365,0.0,1.0
2021-03-25,29.9953,29.9953,29.9953,29.9953,91,24.0983711727124,24.0983711727124,24.0983711727124,24.0983711727124,113.267916758242,0.0,1.0
2021-03-26,30.6168,30.6168,30.09,30.09,107,24.5976873217038,24.5976873217038,24.1744536172972,24.1744536172972,133.183154869581,0.0,1.0
2021-03-29,30.5457,30.66,30.51,30.51,832,24.5405652328972,24.6323944136369,24.511883677758,24.511883677758,1035.59238178964,0.0,1.0
2021-03-30,30.5857,30.5857,30.5857,30.5857,32,24.5727014291315,24.5727014291315,24.5727014291315,24.5727014291315,39.8304762226785,0.0,1.0
2021-03-31,30.8379,30.8379,30.8379,30.8379,82,24.7753201463892,24.7753201463892,24.7753201463892,24.7753201463892,102.065595320613,0.0,1.0
2021-04-01,30.8432,30.94,30.8432,30.94,327,24.7795781923902,24.8573477872774,24.7795781923902,24.8573477872774,407.017678900496,0.0,1.0
2021-04-05,30.9301,30.9301,30.875,30.875,340,24.8493940787094,24.8493940787094,24.8051264683966,24.8051264683966,423.198809865958,0.0,1.0
2021-04-06,30.9188,30.9188,30.91,30.91,383,24.8403156032732,24.8403156032732,24.8332456401016,24.8332456401016,476.721012290182,0.0,1.0
2021-04-07,30.65,30.78,30.65,30.7,1389,24.6243603645783,24.72880300234,24.6243603645783,24.6645306098712,1728.89160854063,0.0,1.0
2021-04-08,30.9727,30.9727,30.9727,30.9727,13,24.883619127699,24.883619127699,24.883619127699,24.883619127699,16.1811309654631,0.0,1.0
2021-04-09,30.735,30.735,30.735,30.735,14,24.6926497815763,24.6926497815763,24.6926497815763,24.6926497815763,17.4258333474218,0.0,1.0
2021-04-12,30.525,30.525,30.45,30.45,795,24.5239347513459,24.5239347513459,24.4636793834065,24.4636793834065,989.538393657167,0.0,1.0
2021-04-13,30.6404,30.6404,30.4788,30.4788,882,24.616647677482,24.616647677482,24.4868174446952,24.4868174446952,1097.82750088758,0.0,1.0
2021-04-14,30.7406,30.7406,30.7406,30.7406,2,24.6971488490491,24.6971488490491,24.6971488490491,24.6971488490491,2.4894047639174,0.0,1.0
2021-04-15,31.0525,31.0525,31.0525,31.0525,29,24.9477308391865,24.9477308391865,24.9477308391865,24.9477308391865,36.0963690768024,0.0,1.0
2021-04-16,31.2059,31.2059,31.2035,31.2035,550,25.0709731517453,25.0709731517453,25.0690449799712,25.0690449799712,684.586310077285,0.0,1.0
2021-04-19,31.1128,31.121,31.0642,31.121,329,24.9961761550098,25.0027640752379,24.9571306765851,25.0027640752379,409.507083664413,0.0,1.0
2021-04-20,30.9999,30.9999,30.9999,30.9999,49,24.9054717411383,24.9054717411383,24.9054717411383,24.9054717411383,60.9904167159764,0.0,1.0
2021-04-21,31.2331,31.2331,31.2331,31.2331,7,25.0928257651847,25.0928257651847,25.0928257651847,25.0928257651847,8.71291667371089,0.0,1.0
2021-04-22,31.1173,31.18,31.04,31.18,1251,24.9997914770862,25.0501649646835,24.9376882778633,25.0501649646835,1557.12267983033,0.0,1.0
2021-04-23,31.4909,31.4909,31.4909,31.4909,5,25.2999435499151,25.2999435499151,25.2999435499151,25.2999435499151,6.22351190979351,0.0,1.0
2021-04-26,31.5574,31.5574,31.52,31.55,342,25.3533699761547,25.3533699761547,25.3233226326756,25.3474247798514,425.688214629876,0.0,1.0
2021-04-27,31.4432,31.4432,31.4432,31.4432,184,25.2616211359056,25.2616211359056,25.2616211359056,25.2616211359056,229.025238280401,0.0,1.0
2021-04-28,31.6204,31.6305,31.46,31.461,4886,25.4039844852239,25.412098874773,25.2751183383241,25.2759217432299,6081.6158382502,0.0,1.0
2021-04-29,31.528,31.64,31.4,31.64,736,25.3297498719225,25.4197312213787,25.2269140439725,25.4197312213787,916.100953121603,0.0,1.0
2021-04-30,31.0696,31.09,31.0696,31.09,218,24.9614690630767,24.9778585231562,24.9614690630767,24.9778585231562,271.345119266997,0.0,1.0
2021-05-03,31.0954,31.0954,31.0954,31.0954,24,24.9821969096479,24.9821969096479,24.9821969096479,24.9821969096479,29.8728571670088,0.0,1.0
2021-05-04,30.8916,30.8916,30.8379,30.8379,160,24.8184629898338,24.8184629898338,24.7753201463892,24.7753201463892,199.152381113392,0.0,1.0
2021-05-05,31.08,31.13,31.07,31.07,300,24.9698244740976,25.0099947193906,24.9617904250391,24.9617904250391,373.410714587611,0.0,1.0
2021-05-06,31.4892,31.4892,31.4892,31.4892,4,25.2985777615752,25.2985777615752,25.2985777615752,25.2985777615752,4.97880952783479,0.0,1.0
2021-05-07,31.8701,31.8701,31.81,31.865,347,25.6045946902168,25.6045946902168,25.5563100553747,25.600497325197,431.91172653967,0.0,1.0
2021-05-10,31.5388,31.5388,31.5388,31.5388,60,25.3384266449058,25.3384266449058,25.3384266449058,25.3384266449058,74.6821429175219,0.0,1.0
2021-05-11,31.4505,31.5,31.351,31.351,707,25.2674859917184,25.3072545345584,25.1875472035854,25.1875472035854,880.004584044802,0.0,1.0
2021-05-12,30.7431,31.1999,30.7431,31.1999,798,24.6991573613138,25.0661527223101,24.6991573613138,25.0661527223101,993.272500803041,0.0,1.0
2021-05-13,31.0336,31.0336,30.98,30.98,180,24.9325464864658,24.9325464864658,24.8894839835118,24.8894839835118,224.046428752566,0.0,1.0
2021-05-14,31.4324,31.4324,31.28,31.28,250,25.2529443629224,25.2529443629224,25.1305054552695,25.1305054552695,311.175595489675,0.0,1.0
2021-05-17,31.3628,31.3628,31.239,31.239,553,25.1970273814746,25.1970273814746,25.0975658541292,25.0975658541292,688.320417223161,0.0,1.0
2021-05-18,31.6856,31.73,31.6856,31.73,444,25.4563664850859,25.492037662906,25.4563664850859,25.492037662906,552.647857589662,0.0,1.0
2021-05-19,31.5764,31.5764,31.42,31.42,1616,25.3686346693661,25.3686346693661,25.2429821420897,25.2429821420897,2011.43904924526,0.0,1.0
2021-05-20,31.6184,31.6184,31.53,31.53,1118,25.4023776754121,25.4023776754121,25.3313566817342,25.3313566817342,1391.57726302983,0.0,1.0
2021-05-21,31.28,31.3115,31.28,31.29,708,25.1305054552695,25.155812709804,25.1305054552695,25.138539504328,881.249286426758,0.0,1.0
2021-05-24,31.6112,31.619,31.6103,31.619,371,25.3965931600899,25.4028597183556,25.3958700956747,25.4028597183556,461.784583706679,0.0,1.0
2021-05-25,31.8185,31.9,31.8185,31.9,1151,25.5631389970745,25.628616496902,25.5631389970745,25.628616496902,1432.65244163447,0.0,1.0
2021-05-26,31.982,31.982,31.982,31.982,6,25.6944956991825,25.6944956991825,25.6944956991825,25.6944956991825,7.46821429175219,0.0,1.0
2021-05-27,32.0642,32.0642,32.01,32.01,1747,25.7605355824441,25.7605355824441,25.7169910365465,25.7169910365465,2174.49506128185,0.0,1.0
2021-05-28,32.13,32.2,32.01,32.01,1341,25.8133996252496,25.8696379686597,25.7169910365465,25.7169910365465,1669.14589420662,0.0,1.0
2021-06-01,32.5348,32.5348,32.5348,32.5348,34,26.1386179311413,26.1386179311413,26.1386179311413,26.1386179311413,42.3198809865958,0.0,1.0
2021-06-02,32.6076,32.6076,32.44,32.44,596,26.1971058082879,26.1971058082879,26.0624551460659,26.0624551460659,741.842619647384,0.0,1.0
2021-06-03,32.3128,32.33,32.3128,32.33,2822,25.9602620420406,25.9740806064214,25.9602620420406,25.9740806064214,3512.55012188746,0.0,1.0
2021-06-04,32.53,32.579,32.47,32.47,722,26.1347615875932,26.1741284279803,26.0865572932417,26.0865572932417,898.675119774182,0.0,1.0
2021-06-07,32.4657,32.5,32.4507,32.5,337,26.0831026521465,26.1106594404174,26.0710515785586,26.1106594404174,419.464702720081,0.0,1.0
2021-06-08,32.3252,32.43,32.3,32.32,1957,25.9702242628733,26.0544210970073,25.9499784592456,25.9660465573628,2435.88256149317,0.0,1.0
2021-06-09,32.2751,32.36,32.2751,32.36,570,25.9299736770897,25.9981827535972,25.9299736770897,25.9981827535972,709.48035771646,0.0,1.0
2021-06-10,32.2463,32.2463,32.2463,32.2463,74,26.0916187441486,26.0916187441486,26.0916187441486,26.0916187441486,91.4556595126986,0.23,1.0
2021-06-11,32.0771,32.0771,32.06,32.06,244,25.9547130560073,25.9547130560073,25.9408768428441,25.9408768428441,301.556498933763,0.0,1.0
2021-06-14,32.0988,32.199,32.0988,32.199,102,25.9722712914249,26.0533466457497,25.9722712914249,26.0533466457497,126.060503652639,0.0,1.0
2021-06-15,31.8459,31.98,31.78,31.98,555,25.7676409809585,25.8761460210279,25.7143189664874,25.8761460210279,685.91744634524,0.0,1.0
2021-06-16,31.5361,31.94,31.5361,31.871,462,25.5169708734752,25.8437806101198,25.5169708734752,25.7879502763033,570.979928309011,0.0,1.0
2021-06-17,31.4774,31.551,31.4774,31.551,2137,25.4694746329676,25.5290269890385,25.4694746329676,25.5290269890385,2641.09114025185,0.0,1.0
2021-06-18,31.1078,31.1078,31.1078,31.1078,93,25.1704182361767,25.1704182361767,25.1704182361767,25.1704182361767,114.93751803623,0.0,1.0
2021-06-21,31.2656,31.2656,31.11,31.11,834,25.2980997822092,25.2980997822092,25.1721983337766,25.1721983337766,1030.73000045393,0.0,1.0
2021-06-22,31.2345,31.2345,31.1099,31.1099,322,25.2729356752281,25.2729356752281,25.1721174202494,25.1721174202494,397.955707609311,0.0,1.0
2021-06-23,31.23,31.43,31.23,31.43,65973,25.269294566501,25.4311216210415,25.269294566501,25.4311216210415,81535.1922301522,0.0,1.0
2021-06-24,31.462,31.465,31.41,31.41,892,25.4570139497679,25.4594413555861,25.4149389155874,25.4149389155874,1102.41146331524,0.0,1.0
2021-06-25,31.6059,31.6059,31.6059,31.6059,892,25.5734485155098,25.5734485155098,25.5734485155098,25.5734485155098,1102.41146331524,0.0,1.0
2021-06-28,31.5665,31.5665,31.5665,31.5665,108,25.5415685857654,25.5415685857654,25.5415685857654,25.5415685857654,133.475827396912,0.0,1.0
2021-06-29,31.4693,31.4693,31.35,31.35,606,25.4629206372587,25.4629206372587,25.3663907992253,25.3663907992253,748.947698171559,0.0,1.0
2021-06-30,31.31,31.32,31.31,31.31,1168,25.3340253883172,25.3421167410442,25.3340253883172,25.3340253883172,1443.51635555178,0.0,1.0
2021-07-01,31.2815,31.2815,31.2815,31.2815,90,25.3109650330451,25.3109650330451,25.3109650330451,25.3109650330451,111.229856164093,0.0,1.0
2021-07-02,31.3324,31.3324,31.23,31.231,3205,25.3521500184257,25.3521500184257,25.269294566501,25.2701037017737,3961.01876673243,0.0,1.0
2021-07-06,30.9487,30.9487,30.91,30.911,1025,25.0416848142897,25.0416848142897,25.0103712792361,25.0111804145088,1266.78447297995,0.0,1.0
2021-07-07,31.0434,31.0434,30.978,30.99,1134,25.1183099246147,25.1183099246147,25.0653924777799,25.0751021010523,1401.49618766757,0.0,1.0
2021-07-08,30.5842,30.5842,30.51,30.51,269,24.7467550073896,24.7467550073896,24.6867171701551,24.6867171701551,332.453681201568,0.0,1.0
2021-07-09,30.884,30.884,30.7901,30.7901,493,24.9893337621459,24.9893337621459,24.9133559600391,24.9133559600391,609.292434321087,0.0,1.0
2021-07-12,30.8881,30.91,30.8881,30.91,567,24.9926512167639,25.0103712792361,24.9926512167639,25.0103712792361,700.748093833788,0.0,1.0
2021-07-13,30.826,30.94,30.8,30.8,988,24.9424039163291,25.0346453374172,24.9213663992389,24.9213663992389,1221.0566432236,0.0,1.0
2021-07-14,30.968,30.971,30.968,30.971,954,25.0573011250529,25.059728530871,25.0573011250529,25.059728530871,1179.03647533939,0.0,1.0
2021-07-15,31.0741,31.0741,31.0741,31.0741,38,25.1431503774866,25.1431503774866,25.1431503774866,25.1431503774866,46.9637170470616,0.0,1.0
2021-07-16,30.8221,30.869,30.8221,30.869,302,24.9392482887656,24.9771967330553,24.9392482887656,24.9771967330553,373.237961795068,0.0,1.0
2021-07-19,30.3386,30.3386,30.3,30.3,2335,24.5480313844139,24.5480313844139,24.5167987628876,24.5167987628876,2885.79682381286,0.0,1.0
2021-07-20,30.5455,30.5455,30.48,30.519,1315,24.715441472336,24.715441472336,24.662443111974,24.6939993876094,1625.19178728647,0.0,1.0
2021-07-21,30.7064,30.7064,30.46,30.46,1281,24.8456313377139,24.8456313377139,24.64626040652,24.64626040652,1583.17161940226,0.0,1.0
2021-07-22,30.751,30.751,30.611,30.611,488,24.8817187708764,24.8817187708764,24.7684398326981,24.7684398326981,603.112997867528,0.0,1.0
2021-07-23,30.5443,30.61,30.5443,30.61,203,24.7144705100088,24.7676306974254,24.7144705100088,24.7676306974254,250.885120014566,0.0,1.0
2021-07-26,30.392,30.409,30.18,30.18,2197,24.5912392079762,24.6049945076122,24.4197025301633,24.4197025301633,2715.24437769458,0.0,1.0
2021-07-27,30.025,30.025,29.93,29.979,680,24.2942865628944,24.2942865628944,24.2174187119876,24.2570663403501,840.403357684258,0.0,1.0
2021-07-28,30.5272,30.5272,30.2,30.2,5751,24.7006342968456,24.7006342968456,24.4358852356173,24.4358852356173,7107.58780888555,0.0,1.0
2021-07-29,30.5666,30.57,30.52,30.57,1417,24.7325142265901,24.7352652865173,24.6948085228821,24.7352652865173,1751.25229093911,0.0,1.0
2021-07-30,30.3836,30.3836,30.3836,30.3836,43,24.5844424716855,24.5844424716855,24.5844424716855,24.5844424716855,53.1431535006223,0.0,1.0
2021-08-02,30.5449,30.75,30.5449,30.63,1033,24.7149559911724,24.8809096356037,24.7149559911724,24.7838134028794,1276.67157130565,0.0,1.0
2021-08-03,30.9197,30.9197,30.9197,30.9197,128,25.0182198913813,25.0182198913813,25.0182198913813,25.0182198913813,158.193573211155,0.0,1.0
2021-08-04,30.842,30.97,30.76,30.97,1322,24.9553500806924,25.0589193955983,24.8890009883307,25.0589193955983,1633.84299832145,0.0,1.0
2021-08-05,30.8245,30.8245,30.8245,30.8245,164,24.9411902134201,24.9411902134201,24.9411902134201,24.9411902134201,202.685515676792,0.0,1.0
2021-08-06,30.5211,30.5211,30.5211,30.5211,147,24.6956985716821,24.6956985716821,24.6956985716821,24.6956985716821,181.675431734685,0.0,1.0
2021-08-09,30.6122,30.6122,30.6122,30.6122,36,24.7694107950253,24.7694107950253,24.7694107950253,24.7694107950253,44.4919424656373,0.0,1.0
2021-08-10,30.6008,30.63,30.6008,30.63,196,24.7601866529165,24.7838134028794,24.7601866529165,24.7838134028794,242.233908979581,0.0,1.0
2021-08-11,30.8584,30.8584,30.72,30.7899,1135,24.9686198991647,24.9686198991647,24.8566355774226,24.9131941329846,1402.73207495828,0.0,1.0
2021-08-12,30.6939,30.6939,30.6939,30.6939,2,24.8355171468051,24.8355171468051,24.8355171468051,24.8355171468051,2.47177458142429,0.0,1.0
2021-08-13,30.6926,30.6926,30.66,30.66,319,24.8344652709506,24.8344652709506,24.8080874610605,24.8080874610605,394.248045737174,0.0,1.0
2021-08-16,30.6743,30.6743,30.6743,30.6743,12,24.8196580954601,24.8196580954601,24.8196580954601,24.8196580954601,14.8306474885458,0.0,1.0
2021-08-17,30.3766,30.3766,30.3766,30.3766,144,24.5787785247766,24.5787785247766,24.5787785247766,24.5787785247766,177.967769862549,0.0,1.0
2021-08-18,30.2753,30.42,30.2753,30.37,1309,24.4968131216518,24.6138949956119,24.4968131216518,24.5734382319768,1617.7764635422,0.0,1.0
2021-08-19,29.9271,29.9271,29.9112,29.9112,1689,24.2150722196968,24.2150722196968,24.2022069688608,24.2022069688608,2087.41363401281,0.0,1.0
2021-08-20,29.9126,29.9126,29.9126,29.9126,1689,24.2033397582426,24.2033397582426,24.2033397582426,24.2033397582426,2087.41363401281,0.0,1.0
2021-08-23,30.2572,30.2572,30.1,30.1,396,24.4821677732159,24.4821677732159,24.3549717083471,24.3549717083471,489.41136712201,0.0,1.0
2021-08-24,30.525,30.525,30.48,30.48,153,24.6988541992456,24.6988541992456,24.662443111974,24.662443111974,189.090755478959,0.0,1.0
2021-08-25,30.64,30.64,30.52,30.52,1112,24.7919047556064,24.7919047556064,24.6948085228821,24.6948085228821,1374.30666727191,0.0,1.0
2021-08-26,30.3341,30.3341,30.3341,30.3341,2,24.5443902756867,24.5443902756867,24.5443902756867,24.5443902756867,2.47177458142429,0.0,1.0
2021-08-27,30.7729,30.7729,30.721,30.721,157,24.8994388333486,24.8994388333486,24.8574447126954,24.8574447126954,194.034304641807,0.0,1.0
2021-08-30,30.7531,30.7531,30.74,30.74,485,24.8834179549491,24.8834179549491,24.8728182828767,24.8728182828767,599.405335995391,0.0,1.0
2021-08-31,31.0565,31.0565,31.0565,31.0565,21,25.1289095966871,25.1289095966871,25.1289095966871,25.1289095966871,25.953633104955,0.0,1.0
2021-09-01,31.2965,31.38,31.265,31.265,786,25.3231020621357,25.3906648574063,25.2976143010455,25.2976143010455,971.407410499745,0.0,1.0
2021-09-02,31.1953,31.231,31.18,31.231,868,25.2412175725382,25.2701037017737,25.2288378028658,25.2701037017737,1072.75016833814,0.0,1.0
2021-09-03,31.5016,31.5016,31.5016,31.5016,57,25.489055706567,25.489055706567,25.489055706567,25.489055706567,70.4455755705922,0.0,1.0
2021-09-07,31.465,31.53,31.431,31.46,1845,25.4594413555861,25.5120351483117,25.4319307563142,25.4553956792225,2280.2120513639,0.0,1.0
2021-09-08,31.1629,31.165,31.11,31.165,935,25.2150015897026,25.2167007737753,25.1721983337766,25.2167007737753,1155.55461681586,0.0,1.0
2021-09-09,31.2457,31.2457,31.2,31.2,327,25.2819979902824,25.2819979902824,25.2450205083199,25.2450205083199,404.135144062871,0.0,1.0
2021-09-10,31.2335,31.32,31.2335,31.32,183,25.2721265399554,25.3421167410442,25.2721265399554,25.3421167410442,226.167374200323,0.0,1.0
2021-09-13,31.4693,31.4693,31.39,31.39,1852,25.4629206372587,25.4629206372587,25.3987562101334,25.3987562101334,2288.86326239889,0.0,1.0
2021-09-14,31.2498,31.33,31.2498,31.33,303,25.2853154449005,25.3502080937712,25.2853154449005,25.3502080937712,374.47384908578,0.0,1.0
2021-09-15,31.3667,31.3667,31.2242,31.2242,966,25.3799033582794,25.3799033582794,25.2646015819193,25.2646015819193,1193.86712282793,0.0,1.0
2021-09-16,31.0248,31.0248,31.0248,31.0248,46,25.1032600085424,25.1032600085424,25.1032600085424,25.1032600085424,56.8508153727587,0.0,1.0
2021-09-17,30.7473,30.93,30.67,30.93,1002,24.8787249703674,25.0265539846902,24.8161788137875,25.0265539846902,1238.35906529357,0.0,1.0
2021-09-20,30.0767,30.24,30.05,30.16,2003,24.3361188564931,24.4682506465254,24.3145149447119,24.4035198247092,2475.48224329643,0.0,1.0
2021-09-21,30.3431,30.365,30.29,30.29,287,24.5516724931411,24.5693925556132,24.5087074101605,24.5087074101605,354.699652434385,0.0,1.0
2021-09-22,30.7813,30.8869,30.711,30.711,579,24.9062355696393,24.9916802544367,24.8493533599683,24.8493533599683,715.578741322333,0.0,1.0
2021-09-23,30.9301,30.931,30.83,30.83,2305,25.0266348982175,25.0273631199629,24.9456404574199,24.9456404574199,2848.72020509149,0.0,1.0
2021-09-24,30.7054,30.7054,30.7054,30.7054,21,24.8448222024412,24.8448222024412,24.8448222024412,24.8448222024412,25.953633104955,0.0,1.0
2021-09-27,30.767,30.767,30.7452,30.7452,1980,24.8946649352397,24.8946649352397,24.8770257862948,24.8770257862948,2447.05683561004,0.0,1.0
2021-09-28,30.4291,30.4291,30.4291,30.4291,4,24.6212581265935,24.6212581265935,24.6212581265935,24.6212581265935,4.94354916284858,0.0,1.0
2021-09-29,30.2866,30.2866,30.2866,30.2866,18,24.5059563502334,24.5059563502334,24.5059563502334,24.5059563502334,22.2459712328186,0.0,1.0
2021-09-30,30.5303,30.5303,30.5303,30.5303,29,24.703142616191,24.703142616191,24.703142616191,24.703142616191,35.8407314306522,0.0,1.0
2021-10-01,30.5885,30.5885,30.35,30.35,1060,24.7502342890623,24.7502342890623,24.5572555265227,24.5572555265227,1310.04052815487,0.0,1.0
2021-10-04,30.3054,30.3054,30.3054,30.3054,103,24.5211680933602,24.5211680933602,24.5211680933602,24.5211680933602,127.296390943351,0.0,1.0
2021-10-05,30.6006,30.6006,30.6006,30.6006,4,24.760024825862,24.760024825862,24.760024825862,24.760024825862,4.94354916284857,0.0,1.0
2021-10-06,30.539,30.539,30.4999,30.5,440,24.7101820930635,24.7101820930635,24.6785449039008,24.6786258174281,543.790407913344,0.0,1.0
2021-10-07,30.8933,30.921,30.8933,30.921,328,24.996858720182,25.0192717672359,24.996858720182,25.0192717672359,405.371031353584,0.0,1.0
2021-10-08,30.9489,30.9489,30.92,30.92,317,25.0418466413443,25.0418466413443,25.0184626319632,25.0184626319632,391.77627115575,0.0,1.0
2021-10-11,30.841,31.01,30.841,31.0,955,24.9545409454197,25.0912848065064,24.9545409454197,25.0831934537794,1180.2723626301,0.0,1.0
2021-10-12,30.879,30.879,30.879,30.879,44,24.9852880857824,24.9852880857824,24.9852880857824,24.9852880857824,54.3790407913343,0.0,1.0
2021-10-13,31.1598,31.21,31.01,31.01,473,25.2124932703572,25.2531118610469,25.0912848065064,25.0912848065064,584.574688506846,0.0,1.0
2021-10-14,31.242,31.2431,31.242,31.2431,182,25.2790041897734,25.2798942385734,25.2790041897734,25.2798942385734,224.93148690961,0.0,1.0
2021-10-15,31.3959,31.48,31.335,31.34,5707,25.4035301082423,25.4715783846766,25.3542537701347,25.3582994464982,7053.20876809422,0.0,1.0
2021-10-18,31.2769,31.3,31.21,31.21,200,25.3072430107907,25.3259340355901,25.2531118610469,25.2531118610469,247.177458142429,0.0,1.0
2021-10-19,31.5153,31.5153,31.51,31.51,173,25.500140859803,25.500140859803,25.4958524428577,25.4958524428577,213.808501293201,0.0,1.0
2021-10-20,31.5252,31.5252,31.421,31.421,1108,25.5081512990028,25.5081512990028,25.4238394035871,25.4238394035871,1369.36311810905,0.0,1.0
2021-10-21,31.295,31.295,31.26,31.26,220,25.3218883592266,25.3218883592266,25.293568624682,25.293568624682,271.895203956672,0.0,1.0
2021-10-22,31.2837,31.2837,31.2837,31.2837,220,25.3127451306451,25.3127451306451,25.3127451306451,25.3127451306451,271.895203956672,0.0,1.0
2021-10-25,31.3946,31.44,31.3,31.43,2558,25.4024782323878,25.4392129737685,25.3259340355901,25.4311216210415,3161.39968964167,0.0,1.0
2021-10-26,31.3099,31.465,31.3099,31.465,176,25.3339444747899,25.4594413555861,25.3339444747899,25.4594413555861,217.516163165337,0.0,1.0
2021-10-27,30.9951,31.16,30.9951,31.16,167,25.0792286909431,25.2126550974118,25.0792286909431,25.2126550974118,206.393177548928,0.0,1.0
2021-10-28,30.9667,30.9667,30.9667,30.9667,2,25.0562492491984,25.0562492491984,25.0562492491984,25.0562492491984,2.47177458142429,0.0,1.0
2021-10-29,30.6489,30.6489,30.6489,30.6489,116,24.7991060595335,24.7991060595335,24.7991060595335,24.7991060595335,143.362925722609,0.0,1.0
2021-11-01,30.9187,30.929,30.86,30.861,534,25.0174107561086,25.0257448494175,24.969914515601,24.9707236508737,659.963813240287,0.0,1.0
2021-11-02,30.6413,30.6413,30.6413,30.6413,147,24.792956631461,24.792956631461,24.792956631461,24.792956631461,181.675431734685,0.0,1.0
2021-11-03,30.83,30.86,30.56,30.56,524,24.9456404574199,24.969914515601,24.7271739337902,24.7271739337902,647.604940333165,0.0,1.0
2021-11-04,30.7,30.72,30.64,30.72,1412,24.8404528719686,24.8566355774226,24.7919047556064,24.8566355774226,1745.07285448555,0.0,1.0
2021-11-05,30.8171,30.8171,30.8171,30.8171,34,24.9352026124021,24.9352026124021,24.9352026124021,24.9352026124021,42.0201678842129,0.0,1.0
2021-11-08,31.1964,31.1964,31.06,31.06,193,25.2421076213381,25.2421076213381,25.1317415701415,25.1317415701415,238.526247107445,0.0,1.0
2021-11-09,31.016,31.07,30.93,31.07,843,25.0961396181426,25.1398329228685,25.0265539846902,25.1398329228685,1041.85298607034,0.0,1.0
2021-11-10,30.7768,30.7768,30.7768,30.7768,5,24.9025944609122,24.9025944609122,24.9025944609122,24.9025944609122,6.17943645356072,0.0,1.0
2021-11-11,31.2723,31.2723,31.18,31.18,500,25.3035209885363,25.3035209885363,25.2288378028658,25.2288378028658,617.943645356072,0.0,1.0
2021-11-12,31.2074,31.2074,31.2074,31.2074,500,25.2510081093379,25.2510081093379,25.2510081093379,25.2510081093379,617.943645356072,0.0,1.0
2021-11-15,31.1461,31.1461,31.1461,31.1461,3,25.2014081171212,25.2014081171212,25.2014081171212,25.2014081171212,3.70766187213644,0.0,1.0
2021-11-16,31.0972,31.0972,31.0,31.091,4204,25.1618414022861,25.1618414022861,25.0831934537794,25.1568247635953,5195.67017015385,0.0,1.0
2021-11-17,31.0949,31.1511,31.0949,31.1511,256,25.1599803911588,25.2054537934847,25.1599803911588,25.2054537934847,316.38714642231,0.0,1.0
2021-11-18,30.7998,30.7998,30.77,30.77,339,24.9212045721843,24.9212045721843,24.8970923410578,24.8970923410578,418.965791551418,0.0,1.0
2021-11-19,30.7284,30.7284,30.7284,30.7284,2,24.8634323137133,24.8634323137133,24.8634323137133,24.8634323137133,2.4717745814243,0.0,1.0
2021-11-22,30.4314,30.501,30.4314,30.501,132,24.6231191377207,24.6794349527008,24.6231191377207,24.6794349527008,163.137122374003,0.0,1.0
2021-11-23,30.6068,30.6068,30.6068,30.6068,2,24.7650414645527,24.7650414645527,24.7650414645527,24.7650414645527,2.47177458142429,0.0,1.0
2021-11-24,30.512,30.512,30.4,30.41,1251,24.6883354407005,24.6883354407005,24.5977122901578,24.6058036428849,1546.0950006809,0.0,1.0
2021-11-26,29.7153,29.91,29.565,29.91,935,24.0436973689384,24.2012360065336,23.9220843374512,24.2012360065336,1155.55461681586,0.0,1.0
2021-11-29,29.953,30.0,29.925,29.925,2514,24.2360288232598,24.2740581810768,24.2133730356241,24.2133730356241,3107.02064885033,0.0,1.0
2021-11-30,29.9526,30.08,29.89,30.08,218,24.2357051691507,24.338789002893,24.1850533010795,24.338789002893,269.423429375248,0.0,1.0
2021-12-01,30.0181,30.0181,30.0181,30.0181,10,24.2887035295127,24.2887035295127,24.2887035295127,24.2887035295127,12.3588729071215,0.0,1.0
2021-12-02,30.55,30.5801,30.55,30.58,1555,24.7190825810632,24.7434375527716,24.7190825810632,24.7433566392443,1921.80473705739,0.0,1.0
2021-12-03,30.4861,30.6,30.39,30.6,1119,24.6673788371375,24.7595393446983,24.5896209374308,24.7595393446983,1382.95787830689,0.0,1.0
2021-12-06,30.648,30.648,30.621,30.621,132,24.7983778377881,24.7983778377881,24.7765311854251,24.7765311854251,163.137122374003,0.0,1.0
2021-12-07,31.0025,31.0025,30.94,30.98,1448,25.0852162919611,25.0852162919611,25.0346453374172,25.0670107483253,1789.56479695119,0.0,1.0
2021-12-08,31.0284,31.0371,30.885,31.0,7343,25.1061728955241,25.1132123723966,24.9901428974186,25.0831934537794,9075.12037569929,0.0,1.0
2021-12-09,30.8764,30.8764,30.841,30.87,358,24.9831843340733,24.9831843340733,24.9545409454197,24.978005868328,442.447650074949,0.0,1.0
2021-12-10,30.8649,30.89,30.77,30.82,1055,24.9738792784372,24.9941885737821,24.8970923410578,24.9375491046929,1303.86109170132,0.0,1.0
2021-12-13,29.505,29.77,29.48,29.77,1023,24.627407554666,24.8485993188411,24.6065404071023,24.8485993188411,1225.61073198634,0.9317,1.0
2021-12-14,29.4805,29.4805,29.4805,29.4805,126,24.6069577500536,24.6069577500536,24.6069577500536,24.6069577500536,150.954987517378,0.0,1.0
2021-12-15,29.5837,29.5837,29.315,29.315,223,24.6930973351965,24.6930973351965,24.468817233182,24.468817233182,267.16636679663,0.0,1.0
2021-12-16,29.7993,29.7993,29.7993,29.7993,29,24.8730556157858,24.8730556157858,24.8730556157858,24.8730556157858,34.7436082381267,0.0,1.0
2021-12-17,29.6941,29.81,29.671,29.77,1394,24.7852466588378,24.881986754943,24.7659654144889,24.8485993188411,1670.08930634306,0.0,1.0
2021-12-20,29.4897,29.498,29.4797,29.498,737,24.614636860357,24.6215647533482,24.6062900013316,24.6215647533482,882.966871431017,0.0,1.0
2021-12-21,29.7478,29.7478,29.66,29.66,1051,24.8300692918046,24.8300692918046,24.7567838695609,24.7567838695609,1259.15628476797,0.0,1.0
2021-12-22,29.9242,29.9242,29.7499,29.7499,223,24.977307885014,24.977307885014,24.8318221321999,24.8318221321999,267.16636679663,0.0,1.0
2021-12-23,30.1051,30.1051,30.05,30.05,1797,25.1283025647848,25.1283025647848,25.0823113715544,25.0823113715544,2152.90565530737,0.0,1.0
2021-12-27,30.3208,30.3208,30.3208,30.3208,219,25.3083443139643,25.3083443139643,25.3083443139643,25.3083443139643,262.374144970682,0.0,1.0
2021-12-28,30.266,30.266,30.266,30.266,26,25.2626035265047,25.2626035265047,25.2626035265047,25.2626035265047,31.1494418686654,0.0,1.0
2021-12-29,30.1672,30.1672,30.1672,30.1672,123,25.180136559333,25.180136559333,25.180136559333,25.180136559333,147.360821147917,0.0,1.0
2021-12-30,30.181,30.181,30.181,30.181,56,25.2434057507461,25.2434057507461,25.2434057507461,25.2434057507461,66.9535646928325,0.062,1.0
2021-12-31,30.1367,30.31,30.1367,30.28,2722,25.2063532052785,25.3513014249069,25.2063532052785,25.3262094076602,3254.42148381947,0.0,1.0
2022-01-03,30.2383,30.2383,30.12,30.23,2671,25.2913315036873,25.2913315036873,25.1923853156779,25.2843893789157,3193.44591597421,0.0,1.0
2022-01-04,30.2257,30.31,30.2257,30.29,402,25.2807928564437,25.3513014249069,25.2807928564437,25.3345734134091,480.630946544976,0.0,1.0
2022-01-05,29.867,29.867,29.867,29.867,39,24.9807759702308,24.9807759702308,24.9807759702308,24.9807759702308,46.6283754110797,0.0,1.0
2022-01-06,29.9377,29.9377,29.9377,29.9377,39,25.0399094908755,25.0399094908755,25.0399094908755,25.0399094908755,46.6283754110797,0.0,1.0
2022-01-07,30.2683,30.2683,30.2683,30.2683,78,25.316423520934,25.316423520934,25.316423520934,25.316423520934,93.2567508221595,0.0,1.0
2022-01-10,30.2874,30.2874,30.2,30.2,620,25.3323987719144,25.3323987719144,25.259297361669,25.259297361669,741.271609099216,0.0,1.0
2022-01-11,30.89,30.89,30.89,30.89,13,25.8364137583429,25.8364137583429,25.8364137583429,25.8364137583429,15.5427918036933,0.0,1.0
2022-01-12,31.1874,31.1874,31.1874,31.1874,47,26.0851592893151,26.0851592893151,26.0851592893151,26.0851592893151,56.1931703671987,0.0,1.0
2022-01-13,30.7255,31.02,30.7255,31.02,2736,25.6988258637736,25.9451458330786,25.6988258637736,25.9451458330786,3271.15987499267,0.0,1.0
2022-01-14,30.7238,30.7238,30.7238,30.7238,37,25.6974039827963,25.6974039827963,25.6974039827963,25.6974039827963,44.23717667205,0.0,1.0
2022-01-18,30.1917,30.2427,30.08,30.211,5403,25.2523552368974,25.2950116662168,25.1589292926823,25.2684977679928,6459.82339348883,0.0,1.0
2022-01-19,30.6664,30.6664,30.62,30.62,426,25.6493945897976,25.6493945897976,25.6105856031227,25.6105856031227,509.325331413332,0.0,1.0
2022-01-20,30.5646,30.5646,30.5646,30.5646,148,25.5642490112738,25.5642490112738,25.5642490112738,25.5642490112738,176.9487066882,0.0,1.0
2022-01-21,30.2943,30.38,30.2943,30.38,208,25.3381699358811,25.4098494651492,25.3381699358811,25.4098494651492,248.684668859092,0.0,1.0
2022-01-24,29.7651,29.7651,29.18,29.51,561,24.8955467516495,24.8955467516495,24.4061687752815,24.6821809649951,670.73124629784,0.0,1.0
2022-01-25,29.9134,29.9134,29.9134,29.9134,561,25.0195849569056,25.0195849569056,25.0195849569056,25.0195849569056,670.731246297841,0.0,1.0
2022-01-26,29.6496,30.07,29.6496,30.07,954,24.7989424852497,25.1505652869334,24.7989424852497,25.1505652869334,1140.60179851718,0.0,1.0
2022-01-27,29.5744,29.81,29.5744,29.7,1288,24.736045162018,24.933101137462,24.736045162018,24.8410970742242,1539.93198793515,0.0,1.0
2022-01-28,29.5949,29.5949,29.39,29.39,363,24.7531913738033,24.7531913738033,24.5818128960084,24.5818128960084,434.002571133896,0.0,1.0
2022-01-31,30.1442,30.19,29.92,29.92,5931,25.2126262095902,25.2509333559201,25.0251052006999,25.0251052006999,7091.09986059266,0.0,1.0
2022-02-01,30.33,30.33,30.219,30.2686,3832,25.3680294364047,25.3680294364047,25.2751889725919,25.3166744411065,4581.53678398096,0.0,1.0
2022-02-02,30.4106,30.4106,30.3099,30.36,879,25.4354433227408,25.4354433227408,25.3512177848494,25.3931214536514,1050.93184580357,0.0,1.0
2022-02-03,30.1122,30.175,30.1122,30.13,597,25.1858613911937,25.2383873472968,25.1858613911937,25.2007493214267,713.772823600375,0.0,1.0
2022-02-04,30.216,30.216,30.07,30.07,511,25.2726797708673,25.2726797708673,25.1505652869334,25.1505652869334,610.951277822096,0.0,1.0
2022-02-07,30.3936,30.515,30.35,30.35,4404,25.4212245129677,25.5227635427593,25.3847574479025,25.3847574479025,5265.41962334346,0.0,1.0
2022-02-08,30.7213,30.7213,30.7213,30.7213,172,25.695312981359,25.695312981359,25.695312981359,25.695312981359,205.643091556557,0.0,1.0
2022-02-09,31.1053,31.1053,31.05,31.075,403,26.0164908021167,26.0164908021167,25.9702378503253,25.9911478646975,481.82654591449,0.0,1.0
2022-02-10,31.0594,31.3207,31.01,31.01,476,25.9781000157292,26.1966514859479,25.9367818273297,25.9367818273297,569.105299889077,0.0,1.0
2022-02-11,30.7897,30.93,30.7897,30.93,671,25.7525227806815,25.8698697813385,25.7525227806815,25.8698697813385,802.247176944474,0.0,1.0
2022-02-14,30.677,30.735,30.625,30.69,1204,25.6582604358914,25.706771669235,25.6147676059972,25.669133643365,1439.5016408959,0.0,1.0
2022-02-15,31.1357,31.1357,31.1357,31.1357,1204,26.0419173795933,26.0419173795933,26.0419173795933,26.0419173795933,1439.5016408959,0.0,1.0
2022-02-16,31.3496,31.43,31.14,31.17,1792,26.2208234625622,26.2880700687834,26.0455139020653,26.070605919312,2142.51407017064,0.0,1.0
2022-02-17,30.9149,31.1,30.9149,31.1,507,25.8572401326577,26.0120578790698,25.8572401326577,26.0120578790698,606.168880344036,0.0,1.0
2022-02-18,30.8345,30.84,30.81,30.84,902,25.7899935264365,25.7945937295984,25.7695017123517,25.7945937295984,1078.43063130241,0.0,1.0
2022-02-22,30.5289,30.6401,30.48,30.49,1856,25.5343895107503,25.627397254678,25.4934895226381,25.501853528387,2219.03242981959,0.0,1.0
2022-02-23,30.0558,30.32,30.0558,30.32,1315,25.1386883987699,25.3596654306558,25.1386883987699,25.3596654306558,1572.21317091205,0.0,1.0
2022-02-24,29.3263,29.3263,28.57,28.63,1629,24.5285341793879,24.5285341793879,23.8959644245988,23.9461484590922,1947.63137293972,0.0,1.0
2022-02-25,29.802,29.802,29.455,29.48,641,24.9264099328629,24.9264099328629,24.6361789333762,24.6570889477484,766.37919585903,0.0,1.0
2022-02-28,29.3961,29.3961,28.8,28.8,2420,24.5869149395152,24.5869149395152,24.0883365568234,24.0883365568234,2893.35047422597,0.0,1.0
2022-03-01,28.4955,28.83,28.4955,28.83,2413,23.8336525817695,24.1134285740701,23.8336525817695,24.1134285740701,2884.98127863937,0.0,1.0
2022-03-02,28.299,28.385,28.07,28.31,1868,23.6692998688037,23.7412303182442,23.477764137154,23.6785002751275,2233.37962225377,0.0,1.0
2022-03-03,27.9466,28.03,27.9466,28.03,744,23.3745523062126,23.4443081141584,23.3745523062126,23.4443081141584,889.525930919059,0.0,1.0
2022-03-04,27.7592,27.7592,27.6407,27.6407,553,23.2178108384782,23.2178108384782,23.1186973703538,23.1186973703538,661.166451341722,0.0,1.0
2022-03-07,27.0385,27.0417,27.0385,27.0417,373,22.6150169441552,22.6176934259949,22.6150169441552,22.6176934259949,445.958564829045,0.0,1.0
2022-03-08,27.0499,27.1499,26.97,27.09,1907,22.624551910709,22.7081919681979,22.5577235047753,22.6580915737621,2280.00799766485,0.0,1.0
2022-03-09,27.4751,27.4751,27.4751,27.4751,2,22.9801894351521,22.9801894351521,22.9801894351521,22.9801894351521,2.39119873902973,0.0,1.0
2022-03-10,27.2118,27.2118,27.04,27.04,530,22.7599651637836,22.7599651637836,22.6162715450176,22.6162715450176,633.667665842879,0.0,1.0
2022-03-11,26.8672,26.8672,26.8672,26.8672,177,22.4717415256766,22.4717415256766,22.4717415256766,22.4717415256766,211.621088404132,0.0,1.0
2022-03-14,26.56,26.91,26.52,26.91,2082,22.2147992690705,22.5075394702819,22.1813432460749,22.5075394702819,2489.23788732995,0.0,1.0
2022-03-15,26.5341,26.5341,26.2799,26.2799,324,22.1931364941809,22.1931364941809,21.9805234680439,21.9805234680439,387.374195722816,0.0,1.0
2022-03-16,27.5861,27.5861,27.22,27.28,1012,23.0730298989648,23.0730298989648,22.7668236484977,22.8170076829911,1209.94656194905,0.0,1.0
2022-03-17,27.5927,27.5927,27.385,27.46,417,23.0785501427591,23.0785501427591,22.9048297433545,22.9675597864712,498.564937087699,0.0,1.0
2022-03-18,27.9222,27.9222,27.48,27.48,1074,23.3541441321853,23.3541441321853,22.984287797969,22.984287797969,1284.07372285896,0.0,1.0
2022-03-21,27.6116,27.6116,27.6116,27.6116,92,23.0943581136245,23.0943581136245,23.0943581136245,23.0943581136245,109.995141995368,0.0,1.0
2022-03-22,27.8174,27.8174,27.77,27.77,7319,23.2664893519368,23.2664893519368,23.226843964687,23.226843964687,8750.59178547931,0.0,1.0
2022-03-23,27.6658,27.8112,27.64,27.69,15518,23.1396910247835,23.2613036683725,23.1181118899514,23.1599319186959,18553.3110161317,0.0,1.0
2022-03-24,27.9763,27.9763,27.88,27.88,2649,23.3993934032868,23.3993934032868,23.3188480279249,23.3188480279249,3167.14272984488,0.0,1.0
2022-03-25,27.8965,27.92,27.81,27.81,993,23.3326486374106,23.3523040509205,23.2602999876826,23.2602999876826,1187.23017392826,0.0,1.0
2022-03-28,27.855,27.855,27.84,27.84,121,23.2979380135527,23.2979380135527,23.2853920049293,23.2853920049293,144.667523711299,0.0,1.0
2022-03-29,28.1954,28.1954,28.1954,28.1954,45,23.5826487692451,23.5826487692451,23.5826487692451,23.5826487692451,53.801971628169,0.0,1.0
2022-03-30,28.08,28.14,28.08,28.14,773,23.4861281429029,23.5363121773962,23.4861281429029,23.5363121773962,924.198312634989,0.0,1.0
2022-03-31,27.9831,27.9831,27.9831,27.9831,2,23.405080927196,23.405080927196,23.405080927196,23.405080927196,2.39119873902974,0.0,1.0
2022-04-01,28.4235,28.4235,28.36,28.4094,1008,23.7734317403775,23.7734317403775,23.720320303872,23.7616384922715,1205.16416447098,0.0,1.0
2022-04-04,28.7067,28.7067,28.68,28.68,406,24.0103003831862,24.0103003831862,23.9879684878367,23.9879684878367,485.413344023036,0.0,1.0
2022-04-05,28.2598,28.63,28.2598,28.63,248,23.636512966268,23.9461484590922,23.636512966268,23.9461484590922,296.508643639687,0.0,1.0
2022-04-06,28.0484,28.08,28.0,28.08,392,23.4596978847363,23.4861281429029,23.4192160969117,23.4861281429029,468.674952849828,0.0,1.0
2022-04-07,27.9829,27.9829,27.8799,27.8844,480,23.4049136470811,23.4049136470811,23.3187643878674,23.3225281904544,573.887697367135,0.0,1.0
2022-04-08,28.1456,28.1456,28.12,28.12,772,23.5409960206156,23.5409960206156,23.5195841658984,23.5195841658984,923.002713265477,0.0,1.0
2022-04-11,27.9426,27.9426,27.93,27.94,2347,23.371206703913,23.371206703913,23.3606680566694,23.3690320624183,2806.07172025139,0.0,1.0
2022-04-12,27.8267,27.8267,27.8267,27.8267,10,23.2742678772833,23.2742678772833,23.2742678772833,23.2742678772833,11.9559936951487,0.0,1.0
2022-04-13,28.0736,28.0736,28.0736,28.0736,61,23.4807751792236,23.4807751792236,23.4807751792236,23.4807751792236,72.9315615404067,0.0,1.0
2022-04-14,27.8372,27.8427,27.81,27.81,466,23.2830500833196,23.2876502864815,23.2602999876826,23.2602999876826,557.149306193928,0.0,1.0
2022-04-18,27.8316,27.905,27.8316,27.905,292,23.2783662401003,23.3397580422972,23.2783662401003,23.3397580422972,349.11501589834,0.0,1.0
2022-04-19,27.6708,27.7061,27.6541,27.6541,627,23.143873027658,23.1733979679516,23.1299051380573,23.1299051380573,749.640804685821,0.0,1.0
2022-04-20,27.6097,27.6097,27.6097,27.6097,39,23.0927689525322,23.0927689525322,23.0927689525322,23.0927689525322,46.6283754110798,0.0,1.0
2022-04-21,27.1251,27.1251,27.1251,27.1251,12,22.6874492339407,22.6874492339407,22.6874492339407,22.6874492339407,14.3471924341784,0.0,1.0
2022-04-22,26.9065,27.0393,26.9065,27.0393,463,22.5046120682698,22.6156860646151,22.5046120682698,22.6156860646151,553.562508085383,0.0,1.0
2022-04-25,26.61,26.61,26.48,26.5,700,22.256619297815,22.256619297815,22.1478872230793,22.1646152345771,836.919558660406,0.0,1.0
2022-04-26,26.1092,26.44,26.1092,26.44,4290,21.8377498899102,22.1144312000837,21.8377498899102,22.1144312000837,5129.12129521878,0.0,1.0
2022-04-27,26.3441,26.3702,26.24,26.24,861,22.0342203849518,22.0560504399564,21.9471510851058,21.9471510851058,1029.4110571523,0.0,1.0
2022-04-28,26.6504,26.6504,26.3687,26.3687,150,22.2904098810405,22.2904098810405,22.0547958390941,22.0547958390941,179.33990542723,0.0,1.0
2022-04-29,26.3905,26.7038,26.3905,26.7038,827,22.0730293716267,22.3350736717397,22.0730293716267,22.3350736717397,988.760678588794,0.0,1.0
2022-05-02,26.2551,26.2551,26.01,26.2499,1499,21.9597807337866,21.9597807337866,21.7547789528812,21.9554314507972,1792.20345490279,0.0,1.0
2022-05-03,26.5535,26.5535,26.44,26.44,6535,22.2093626653337,22.2093626653337,22.1144312000837,22.1144312000837,7813.24187977966,0.0,1.0
2022-05-04,26.9552,26.9552,26.325,26.36,1702,22.5453447762669,22.5453447762669,22.0182451339714,22.0475191540926,2034.9101269143,0.0,1.0
2022-05-05,26.062,26.19,26.062,26.19,3841,21.7982717827754,21.9053310563613,21.7982717827754,21.9053310563613,4592.29717830661,0.0,1.0
2022-05-06,25.9166,25.98,25.74,25.76,2531,21.6766591391865,21.7296869356345,21.528950797661,21.5456788091587,3026.06200424212,0.0,1.0
2022-05-09,25.3371,25.5,25.3371,25.43,813,21.1919650060379,21.3282146596874,21.1919650060379,21.2696666194451,972.022287415585,0.0,1.0
2022-05-10,25.3285,25.37,25.26,25.26,287,21.1847719610938,21.2194825849518,21.1274785217139,21.1274785217139,343.137019050767,0.0,1.0
2022-05-11,25.117,25.117,25.117,25.117,1,21.0078732395047,21.0078732395047,21.0078732395047,21.0078732395047,1.19559936951486,0.0,1.0
2022-05-12,25.09,25.09,24.95,24.99,1231,20.9852904239826,20.9852904239826,20.8681943434981,20.9016503664937,1471.7828238728,0.0,1.0
2022-05-13,25.5391,25.56,25.46,25.51,4153,21.3609179221656,21.3783986941808,21.2947586366918,21.3365786654363,4965.32418159524,0.0,1.0
2022-05-16,25.4538,25.52,25.4146,25.47,3699,21.2895729531275,21.3449426711852,21.2567860505918,21.3031226424407,4422.52206783549,0.0,1.0
2022-05-17,25.8313,25.8313,25.705,25.705,251,21.6053141701484,21.6053141701484,21.4996767775398,21.4996767775398,300.095441748231,0.0,1.0
2022-05-18,25.2503,25.63,25.21,25.63,984,21.1193654361375,21.4369467344231,21.0856584929694,21.4369467344231,1176.46977960263,0.0,1.0
2022-05-19,25.754,25.79,25.48,25.48,258,21.5406604057094,21.5707708264054,21.3114866481896,21.3114866481896,308.464637334836,0.0,1.0
2022-05-20,25.8104,25.94,25.57,25.94,1896,21.5878333981332,21.6962309126389,21.3867626999297,21.6962309126389,2266.85640460018,0.0,1.0
2022-05-23,26.0907,26.0907,26.07,26.07,205,21.8222764792748,21.8222764792748,21.8049629873746,21.8049629873746,245.097870750547,0.0,1.0
2022-05-24,25.8377,25.84,25.75,25.84,2920,21.6106671338277,21.6125908551499,21.5373148034098,21.6125908551499,3491.1501589834,0.0,1.0
2022-05-25,25.9094,25.9094,25.9094,25.9094,5,21.6706370550473,21.6706370550473,21.6706370550473,21.6706370550473,5.97799684757432,0.0,1.0
2022-05-26,26.2303,26.24,26.14,26.14,1261,21.9390379995294,21.9471510851058,21.8635110276168,21.8635110276168,1507.65080495824,0.0,1.0
2022-05-27,26.4331,26.4331,26.34,26.34,204,22.108660036117,22.108660036117,22.0307911425948,22.0307911425948,243.902271381033,0.0,1.0
2022-05-31,26.4462,26.5623,26.4462,26.5623,686,22.1196168836481,22.2167229903928,22.1196168836481,22.2167229903928,820.181167487196,0.0,1.0
2022-06-01,26.2883,26.36,26.21,26.21,1080,21.987549232873,22.0475191540926,21.9220590678591,21.9220590678591,1291.24731907605,0.0,1.0
2022-06-02,26.663,26.663,26.59,26.59,303,22.3009485282841,22.3009485282841,22.2398912863172,22.2398912863172,362.266608963005,0.0,1.0
2022-06-03,26.2644,26.285,26.2644,26.285,304,21.9675592591331,21.9847891109758,21.9675592591331,21.9847891109758,363.462208332519,0.0,1.0
2022-06-06,26.2121,26.2121,26.2121,26.2121,172,21.9238155090664,21.9238155090664,21.9238155090664,21.9238155090664,205.643091556557,0.0,1.0
2022-06-07,26.3039,26.3039,26.3039,26.3039,116,22.0005970818413,22.0005970818413,22.0005970818413,22.0005970818413,138.689526863724,0.0,1.0
2022-06-08,26.0317,26.08,26.01,26.02,1727,21.7729288453563,21.8133269931235,21.7547789528812,21.7631429586301,2064.80011115217,0.0,1.0
2022-06-09,25.5963,25.82,25.5963,25.82,144,21.4087600350493,21.5958628436521,21.4087600350493,21.5958628436521,172.166309210141,0.0,1.0
2022-06-10,25.2936,25.36,25.2936,25.31,684,21.1555815810302,21.2111185792029,21.1555815810302,21.1692985504584,817.789968748168,0.0,1.0
2022-06-13,24.6289,24.71,24.6289,24.65,659,20.599626118901,20.6674582055246,20.599626118901,20.6172741710312,787.899984510297,0.0,1.0
2022-06-14,24.7508,24.785,24.7508,24.785,574,20.7015833489801,20.7301882486413,20.7015833489801,20.7301882486413,686.274038101531,0.0,1.0
2022-06-15,25.0933,25.15,24.83,24.83,460,20.9880505458798,21.035474458476,20.7678262745113,20.7678262745113,549.975709976838,0.0,1.0
2022-06-16,24.4017,24.4017,24.4017,24.4017,97,20.4095959082861,20.4095959082861,20.4095959082861,20.4095959082861,115.973138842942,0.0,1.0
2022-06-17,24.0392,24.09,24.0392,24.09,199,20.3984450158216,20.4415513174791,20.3984450158216,20.4415513174791,234.517915276853,0.349168,1.0
2022-06-21,24.2161,24.2161,24.2161,24.2161,67,20.548553377302,20.548553377302,20.548553377302,20.548553377302,78.9582930831615,0.0,1.0
2022-06-22,23.7554,23.806,23.7554,23.78,1827,20.1576267400267,20.2005633318351,20.1576267400267,20.1785010514592,2153.08658899904,0.0,1.0
2022-06-23,23.6768,23.76,23.6768,23.74,815,20.090930769352,20.1615300665547,20.090930769352,20.1445590816502,960.462818847411,0.0,1.0
2022-06-24,23.9869,23.9869,23.93,23.935,703,20.3540658902963,20.3540658902963,20.305783438243,20.3100261844691,828.47283638004,0.0,1.0
2022-06-27,24.0349,24.06,24.03,24.06,857,20.3947962540672,20.4160948401223,20.3906383627656,20.4160948401223,1009.95906227268,0.0,1.0
2022-06-28,24.0075,24.33,24.0075,24.33,512,20.371546004748,20.6452031363332,20.371546004748,20.6452031363332,603.382776993712,0.0,1.0
2022-06-29,23.954,23.99,23.902,23.98,4457,20.3261486201284,20.3566963929565,20.2820240593767,20.3482109005043,5252.49421300972,0.0,1.0
2022-06-30,23.84,23.84,23.82,23.82,226,20.2294140061727,20.2294140061727,20.2124430212682,20.2124430212682,266.336928907381,0.0,1.0
2022-07-01,23.6939,23.6939,23.66,23.66,557,20.1054409614453,20.1054409614453,20.0766751420322,20.0766751420322,656.414466377925,0.0,1.0
2022-07-05,23.411,23.411,23.411,23.411,115,19.8653863799711,19.8653863799711,19.8653863799711,19.8653863799711,135.525428426322,0.0,1.0
2022-07-06,23.2695,23.2695,23.2695,23.2695,80,19.7453166617717,19.7453166617717,19.7453166617717,19.7453166617717,94.2785589052673,0.0,1.0
2022-07-07,23.6753,23.71,23.64,23.65,902,20.0896579454841,20.1191026042934,20.0597041571277,20.0681896495799,1062.99075165689,0.0,1.0
2022-07-08,23.7322,23.7322,23.7006,23.7006,218,20.1379403975374,20.1379403975374,20.1111262413883,20.1111262413883,256.909073016855,0.0,1.0
2022-07-11,23.2516,23.3,23.2516,23.3,248,19.7301276302821,19.771197413751,19.7301276302821,19.771197413751,292.26353260633,0.0,1.0
2022-07-12,23.1241,23.2181,23.08,23.11,10012,19.6219376015159,19.7017012305671,19.5845165798015,19.6099730571582,11798.9616469942,0.0,1.0
2022-07-13,23.0522,23.12,22.92,22.92,1182,19.5609269107842,19.6184585496105,19.4487487005654,19.4487487005654,1392.96570782533,0.0,1.0
2022-07-14,22.8165,22.8165,22.8165,22.8165,107,19.3609238536846,19.3609238536846,19.3609238536846,19.3609238536846,126.097572535795,0.0,1.0
2022-07-15,22.915,22.915,22.825,22.85,1165,19.4445059543393,19.4445059543393,19.368136522269,19.3893502533996,1372.93151405796,0.0,1.0
2022-07-18,23.1016,23.3,23.1016,23.29,1165,19.6028452434983,19.771197413751,19.6028452434983,19.7627119212988,1372.93151405796,0.0,1.0
2022-07-19,23.4279,23.4279,23.4279,23.4279,58,19.8797268622154,19.8797268622154,19.8797268622154,19.8797268622154,68.3519552063188,0.0,1.0
2022-07-20,23.335,23.4,23.281,23.35,1143,19.8008966373339,19.8560523382736,19.7550749780918,19.8136248760123,1347.00491035901,0.0,1.0
2022-07-21,23.5389,23.5389,23.4399,23.4399,2428,19.9739158284354,19.9739158284354,19.8899094531581,19.8899094531581,2861.35426277487,0.0,1.0
2022-07-22,23.36,23.52,23.36,23.52,1686,19.8221103684646,19.9578782477006,19.8221103684646,19.9578782477006,1986.92062892851,0.0,1.0
2022-07-25,23.5197,23.5197,23.49,23.49,2099,19.9576236829271,19.9576236829271,19.9324217703439,19.9324217703439,2473.63368927695,0.0,1.0
2022-07-26,23.3519,23.3519,23.3519,23.3519,4,19.8152371195782,19.8152371195782,19.8152371195782,19.8152371195782,4.71392794526338,0.0,1.0
2022-07-27,23.8537,23.8537,23.61,23.61,1396,20.2410391308323,20.2410391308323,20.0342476797709,20.0342476797709,1645.16085289692,0.0,1.0
2022-07-28,23.91,23.91,23.87,23.87,1073,20.2888124533385,20.2888124533385,20.2548704835295,20.2548704835295,1264.5111713169,0.0,1.0
2022-07-29,23.8238,23.8238,23.685,23.74,5823,20.2156675084001,20.2156675084001,20.0978888731628,20.1445590816502,6862.30060631715,0.0,1.0
2022-08-01,23.7002,23.7002,23.7002,23.7002,94,20.1107868216902,20.1107868216902,20.1107868216902,20.1107868216902,110.777306713689,0.0,1.0
2022-08-02,23.5272,23.5272,23.5272,23.5272,151,19.9639878022662,19.9639878022662,19.9639878022662,19.9639878022662,177.950779933693,0.0,1.0
2022-08-03,23.6635,23.6635,23.49,23.64,3909,20.0796450643905,20.0796450643905,19.9324217703439,20.0597041571277,4606.68608450862,0.0,1.0
2022-08-04,23.7946,23.7946,23.7946,23.7946,31,20.1908898704395,20.1908898704395,20.1908898704395,20.1908898704395,36.5329415757912,0.0,1.0
2022-08-05,23.8954,23.93,23.8719,23.93,1319,20.2764236343582,20.305783438243,20.2564827270954,20.305783438243,1554.4177399506,0.0,1.0
2022-08-08,24.0001,24.0001,24.0001,24.0001,52,20.3652667403333,20.3652667403333,20.3652667403333,20.3652667403333,61.2810632884239,0.0,1.0
2022-08-09,23.9259,23.9259,23.87,23.87,130,20.3023043863376,20.3023043863376,20.2548704835295,20.2548704835295,153.20265822106,0.0,1.0
2022-08-10,24.2255,24.2255,24.2255,24.2255,9,20.5565297402071,20.5565297402071,20.5565297402071,20.5565297402071,10.6063378768426,0.0,1.0
2022-08-11,24.2841,24.38,24.2841,24.33,1103,20.6062547259773,20.6876305985944,20.6062547259773,20.6452031363332,1299.86563090638,0.0,1.0
2022-08-12,24.5447,24.5447,24.4499,24.4499,1522,20.8273866592831,20.8273866592831,20.7469441908357,20.7469441908357,1793.64958317271,0.0,1.0
2022-08-15,24.3844,24.4357,24.345,24.345,980,20.6913642152734,20.7348947915535,20.6579313750115,20.6579313750115,1154.91234658953,0.0,1.0
2022-08-16,24.4333,24.4333,24.3801,24.4,402,20.7328582733649,20.7328582733649,20.687715453519,20.7046015834989,473.74975849897,0.0,1.0
2022-08-17,24.3231,24.3231,24.29,24.31,947,20.6393481465411,20.6393481465411,20.6112611665242,20.6282321514287,1116.0224410411,0.0,1.0
2022-08-18,24.1581,24.1581,24.1581,24.1581,55,20.4993375210789,20.4993375210789,20.4993375210789,20.4993375210789,64.8165092473715,0.0,1.0
2022-08-19,23.9116,24.04,23.89,24.04,3340,20.2901701321309,20.3991238552178,20.271841468434,20.3991238552178,3936.12983429491,0.0,1.0
2022-08-22,23.7613,23.7613,23.75,23.76,2985,20.1626331805735,20.1626331805735,20.1530445741025,20.1615300665547,3517.76872915279,0.0,1.0
2022-08-23,23.8727,23.8727,23.7442,23.84,1961,20.2571615664916,20.2571615664916,20.1481229884801,20.2294140061727,2311.00317516537,0.0,1.0
2022-08-24,23.8697,23.97,23.76,23.76,2339,20.2546159187559,20.339725408052,20.1615300665547,20.1615300665547,2756.46936599276,0.0,1.0
2022-08-25,24.3135,24.3135,24.09,24.09,180,20.631202073787,20.631202073787,20.4415513174791,20.4415513174791,212.126757536851,0.0,1.0
2022-08-26,23.9645,24.11,23.9645,24.09,501,20.3350583872033,20.4585223023836,20.3350583872033,20.4415513174791,590.419475144238,0.0,1.0
2022-08-29,23.8395,23.89,23.8395,23.89,300,20.2289897315501,20.271841468434,20.2289897315501,20.271841468434,353.544595894754,0.0,1.0
2022-08-30,23.5277,23.635,23.52,23.635,700,19.9644120768889,20.0554614109015,19.9578782477006,20.0554614109015,824.937390421089,0.0,1.0
2022-08-31,23.5837,23.76,23.5837,23.76,377,20.0119308346215,20.1615300665547,20.0119308346215,20.1615300665547,444.287708841073,0.0,1.0
2022-09-01,23.3805,23.3805,23.23,23.24,2365,19.8395056279917,19.8395056279917,19.7117989665853,19.7202844590375,2787.10989763697,0.0,1.0
2022-09-02,23.2091,23.45,23.2091,23.45,1087,19.6940642873601,19.8984798005348,19.6940642873601,19.8984798005348,1281.00991912532,0.0,1.0
2022-09-06,23.0417,23.12,23.0417,23.12,108,19.5520171437093,19.6184585496105,19.5520171437093,19.6184585496105,127.276054522111,0.0,1.0
2022-09-07,23.201,23.201,22.9,22.9,521,19.6871910384737,19.6871910384737,19.4317777156609,19.4317777156609,613.989114870556,0.0,1.0
2022-09-08,23.0945,23.0945,23.0945,23.0945,2,19.5968205438572,19.5968205438572,19.5968205438572,19.5968205438572,2.35696397263169,0.0,1.0
2022-09-09,23.4928,23.4928,23.4928,23.4928,11,19.9347977082305,19.9347977082305,19.9347977082305,19.9347977082305,12.9633018494743,0.0,1.0
2022-09-12,23.7682,23.7682,23.76,23.76,235,20.1684881703656,20.1684881703656,20.1615300665547,20.1615300665547,276.943266784223,0.0,1.0
2022-09-13,23.0401,23.36,23.03,23.36,2056,19.550659464917,19.8221103684646,19.5420891175402,19.8221103684646,2422.95896386537,0.0,1.0
2022-09-14,23.1328,23.1328,23.11,23.11,221,19.6293199799494,19.6293199799494,19.6099730571582,19.6099730571582,260.444518975801,0.0,1.0
2022-09-15,22.9314,22.99,22.9314,22.99,155,19.458422161961,19.5081471477312,19.458422161961,19.5081471477312,182.664707878956,0.0,1.0
2022-09-16,22.1227,22.16,22.05,22.12,1451,19.3143385001217,19.3469034594646,19.2508673863355,19.311981251054,1661.97965826258,0.6389,1.0
2022-09-19,22.2352,22.2352,22.1,22.1,651,19.4125572112765,19.4125572112765,19.2945201468487,19.2945201468487,745.657310495476,0.0,1.0
2022-09-20,22.0597,22.0597,22.03,22.03,801,19.259336021875,19.259336021875,19.2334062821302,19.2334062821302,917.46775070181,0.0,1.0
2022-09-21,21.7657,21.91,21.7657,21.91,905,19.0026577900572,19.1286396568984,19.0026577900572,19.1286396568984,1036.58965591153,0.0,1.0
2022-09-22,21.675,21.675,21.6,21.67,2113,18.9234716824862,18.9234716824862,18.8579925417164,18.9191064064349,2420.23640103985,0.0,1.0
2022-09-23,21.188,21.22,21.05,21.22,9131,18.4982937950873,18.5262315618158,18.3778121760708,18.5262315618158,10458.6741968268,0.0,1.0
2022-09-26,20.9024,21.05,20.86,21.02,5152,18.2489492270358,18.3778121760708,18.2119316861205,18.3516205197629,5901.11591962011,0.0,1.0
2022-09-27,20.8041,21.015,20.78,21.0,691,18.1631278998667,18.3472552437116,18.1420872692994,18.3341594155576,791.473427883834,0.0,1.0
2022-09-28,20.915,20.92,20.68,20.68,4395,18.2599497226851,18.2643149987364,18.0547817482729,18.0547817482729,5034.0458980455,0.0,1.0
2022-09-29,20.5085,20.58,20.365,20.58,1318,17.9050527797125,17.9674762272464,17.7797693570395,17.9674762272464,1509.6410679463,0.0,1.0
2022-09-30,20.4303,20.4303,20.4303,20.4303,62,17.8367798622698,17.8367798622698,17.8367798622698,17.8367798622698,71.0149819519503,0.0,1.0
2022-10-03,20.8146,20.845,20.73,20.7499,4668,18.1722949795745,18.1988358579666,18.0984345087861,18.1158083074704,5346.74089922103,0.0,1.0
2022-10-04,21.4511,21.4618,21.24,21.24,525,18.727994620908,18.7373363116578,18.5436926660211,18.5436926660211,601.336540722158,0.0,1.0
2022-10-05,21.4593,21.4593,21.33,21.33,567,18.7351536736321,18.7351536736321,18.6222676349449,18.6222676349449,649.443463979933,0.0,1.0
2022-10-06,21.3462,21.4,21.32,21.4,3366,18.6364111293512,18.6833814996634,18.6135370828423,18.6833814996634,3855.42627823007,0.0,1.0
2022-10-07,20.9014,21.04,20.875,21.035,9100,18.2480761718255,18.3690816239682,18.2250275142745,18.3647163479169,10423.1667058508,0.0,1.0
2022-10-10,20.7011,20.77,20.645,20.77,8003,18.0732032132095,18.1333567171967,18.0242248159136,18.1333567171967,9166.65968647511,0.0,1.0
2022-10-11,20.3811,20.56,20.34,20.34,3878,17.7938255459248,17.9500151230411,17.7579429767829,17.7579429767829,4441.87258080101,0.0,1.0
2022-10-12,20.3501,20.43,20.31,20.37,8242,17.7667608344066,17.8365179457067,17.731751320475,17.7841346330909,9440.41098787054,0.0,1.0
2022-10-13,20.4832,20.532,19.9,19.9,3532,17.8829644828928,17.9255695771537,17.3737986842665,17.3737986842665,4045.56316539175,0.0,1.0
2022-10-14,20.1713,20.5499,20.1713,20.5499,1216,17.6106585628113,17.9411972654175,17.6106585628113,17.9411972654175,1392.80996860599,0.0,1.0
2022-10-17,20.6841,20.6841,20.6,20.62,1305,18.058361274635,18.058361274635,17.9849373314517,18.002398435657,1494.75082979508,0.0,1.0
2022-10-18,20.6024,20.63,20.45,20.54,3835,17.9870326639564,18.0111289877597,17.853979049912,17.9325540188358,4392.62025460852,0.0,1.0
2022-10-19,20.3525,20.43,20.31,20.43,802,17.7688561669112,17.8365179457067,17.731751320475,17.8365179457067,918.613153636519,0.0,1.0
2022-10-20,20.5286,20.75,20.44,20.75,202,17.9226011894388,18.1158956129914,17.8452484978094,18.1158956129914,231.371392811193,0.0,1.0
2022-10-21,20.81,20.81,20.37,20.37,800,18.1682789256073,18.1682789256073,17.7841346330909,17.7841346330909,916.3223477671,0.0,1.0
2022-10-24,20.0248,20.0248,19.85,19.95,4376,17.4827559745075,17.4827559745075,17.3301459237532,17.4174514447797,5012.28324228603,0.0,1.0
2022-10-25,20.1737,20.18,19.97,19.97,3330,17.6127538953159,17.6182541431406,17.434912548985,17.434912548985,3814.19177258055,0.0,1.0
2022-10-26,20.4717,20.565,20.35,20.35,1152,17.8729243479748,17.9543803990925,17.7666735288856,17.7666735288856,1319.50418078462,0.0,1.0
2022-10-27,20.3502,20.52,20.32,20.32,2206,17.7668481399276,17.9150929146306,17.7404818725776,17.7404818725776,2526.75887396778,0.0,1.0
2022-10-28,20.2401,20.2401,20.055,20.11,2933,17.6707247612775,17.6707247612775,17.5091222418575,17.5571402784221,3359.46680750113,0.0,1.0
2022-10-31,20.0582,20.0582,19.99,20.02,2002,17.5119160185303,17.5119160185303,17.4523736531903,17.4785653094982,2293.09667528717,0.0,1.0
2022-11-01,20.3615,20.455,20.32,20.455,1607,17.7767136638036,17.8583443259634,17.7404818725776,17.8583443259634,1840.66251607716,0.0,1.0
2022-11-02,20.1617,20.43,20.1617,20.4,1674,17.6022772327927,17.8365179457067,17.6022772327927,17.8103262893988,1917.40451270266,0.0,1.0
2022-11-03,20.2737,20.3299,20.17,20.17,3811,17.7000594163424,17.7491251191592,17.6095235910379,17.6095235910379,4365.13058417551,0.0,1.0
2022-11-04,21.105,21.105,20.87,20.95,2445,18.4258302126354,18.4258302126354,18.2206622382232,18.2905066550444,2800.51017536319,0.0,1.0
2022-11-07,21.1374,21.22,21.12,21.22,534,18.4541172014479,18.5262315618158,18.4389260407893,18.5262315618158,611.645167134541,0.0,1.0
2022-11-08,21.3213,21.41,21.16,21.16,1705,18.6146720546156,18.6921120517661,18.4738482491999,18.4738482491999,1952.91200367863,0.0,1.0
2022-11-09,21.0196,21.21,21.0196,21.21,1803,18.3512712976788,18.5175010097132,18.3512712976788,18.5175010097132,2065.1614912801,0.0,1.0
2022-11-10,21.8512,21.8512,21.73,21.74,1913,19.0773040105349,19.0773040105349,18.9714897190508,18.9802202711534,2191.15581409807,0.0,1.0
2022-11-11,22.3845,22.415,22.26,22.26,1700,19.542904354169,19.5695325380821,19.434208980491,19.434208980491,1947.18498900509,0.0,1.0
2022-11-14,22.3324,22.4929,22.3324,22.37,7390,19.4974181777142,19.6375435389617,19.4974181777142,19.5302450536202,8464.52768749858,0.0,1.0
2022-11-15,22.7918,22.86,22.7918,22.86,289,19.8984997413098,19.9580421066498,19.8984997413098,19.9580421066498,331.021448130864,0.0,1.0
2022-11-16,22.4154,22.43,22.4154,22.43,131,19.5698817601662,19.582628366236,19.5698817601662,19.582628366236,150.047784446862,0.0,1.0
2022-11-17,22.4537,22.4537,22.18,22.215,1104,19.6033197747193,19.6033197747193,19.3643645636699,19.3949214960291,1264.5248399186,0.0,1.0
2022-11-18,22.3189,22.3419,22.305,22.32,1203,19.4856319323756,19.5057122022117,19.473496464953,19.4865922931069,1377.91973045478,0.0,1.0
2022-11-21,22.1159,22.1159,22.07,22.07,305,19.3084017246919,19.3084017246919,19.2683284905408,19.2683284905408,349.347895086207,0.0,1.0
2022-11-22,22.195,22.24,22.09,22.09,4376,19.3774603918238,19.4167478762857,19.2857895947461,19.2857895947461,5012.28324228604,0.0,1.0
2022-11-23,22.437,22.437,22.26,22.26,1819,19.5887397527079,19.5887397527079,19.434208980491,19.434208980491,2083.48793823544,0.0,1.0
2022-11-25,22.4069,22.47,22.37,22.47,2282,19.5624607908789,19.6175505746466,19.5302450536202,19.6175505746466,2613.80949700565,0.0,1.0
2022-11-28,22.277,22.3677,22.2515,22.3677,1590,19.4490509190655,19.5282370266365,19.4267880112038,19.5282370266365,1821.19066618711,0.0,1.0
2022-11-29,22.7979,22.8782,22.77,22.83,2466,19.9038253780924,19.9739317114766,19.879467137726,19.9318504503419,2824.56363699208,0.0,1.0
2022-11-30,23.46,23.46,23.185,23.25,8233,20.4818752328086,20.4818752328086,20.2417850499858,20.298533638653,9430.10236145817,0.0,1.0
2022-12-01,23.3328,23.36,23.3,23.36,881,20.370822610063,20.3945697117822,20.3421863991663,20.3945697117822,1009.09998547852,0.0,1.0
2022-12-02,23.4046,23.4046,23.13,23.13,488,20.43350797416,20.43350797416,20.1937670134213,20.1937670134213,558.956632137929,0.0,1.0
2022-12-05,23.1579,23.235,23.13,23.21,1244,20.2181252537877,20.2854378104991,20.1937670134213,20.2636114302425,1424.88125077784,0.0,1.0
2022-12-06,23.1633,23.29,23.12,23.29,962,20.2228397519231,20.3334558470636,20.1850364613186,20.3334558470636,1101.87762318994,0.0,1.0
2022-12-07,23.0444,23.11,22.97,23.03,1213,20.1190334874226,20.176305909216,20.0540781797789,20.1064614923948,1389.37375980187,0.0,1.0
2022-12-08,23.2027,23.2999,23.2027,23.2999,1258,20.2572381272075,20.3420990936452,20.2572381272075,20.3420990936452,1440.91689186377,0.0,1.0
2022-12-09,23.1634,23.32,23.1634,23.28,5006,20.2229270574441,20.3596475033716,20.2229270574441,20.324725294961,5733.88709115263,0.0,1.0
2022-12-12,23.0971,23.0971,23.0971,23.0971,86,20.1650434970036,20.1650434970036,20.1650434970036,20.1650434970036,98.5046523849631,0.0,1.0
2022-12-13,23.2573,23.535,23.2573,23.535,511,20.304906941688,20.5473543735785,20.304906941688,20.5473543735785,585.300899636234,0.0,1.0
2022-12-14,23.257,23.257,23.11,23.11,195,20.3046450251249,20.3046450251249,20.176305909216,20.176305909216,223.35357226823,0.0,1.0
2022-12-15,22.7081,22.9099,22.7081,22.9099,2838,19.8254250202106,20.001607561642,19.8254250202106,20.001607561642,3250.65352870379,0.0,1.0
2022-12-16,22.3634,22.38,22.24,22.24,628,19.9014681290247,19.9162406757279,19.7916529324481,19.7916529324481,705.687394967492,0.4318,1.0
2022-12-19,22.3543,22.405,22.3,22.405,1911,19.8933699257115,19.9384884870278,19.845047679568,19.9384884870278,2147.40224806191,0.0,1.0
2022-12-20,22.3849,22.4284,22.27,22.27,2174,19.9206012467426,19.9593124384046,19.818350306008,19.818350306008,2442.93693735562,0.0,1.0
2022-12-21,22.5851,22.5851,22.33,22.3301,645,20.0987617196328,20.0987617196328,19.8717450531279,19.8718340443731,724.790397697503,0.0,1.0
2022-12-22,22.3766,22.54,22.3766,22.54,575,19.9132149733911,20.0586266680476,19.9132149733911,20.0586266680476,646.130974691572,0.0,1.0
2022-12-23,22.4377,22.45,22.4377,22.4399,440,19.9675886242082,19.9785345473678,19.9675886242082,19.9695464316026,494.430658894421,0.0,1.0
2022-12-27,22.8209,22.86,22.785,22.785,3146,20.308603075814,20.3433986526872,20.2766552187873,20.2766552187873,3535.17921109512,0.0,1.0
2022-12-28,22.4339,22.71,22.4339,22.71,752,19.9642069568906,20.2099117848874,19.9642069568906,20.2099117848874,845.026944292283,0.0,1.0
2022-12-29,22.77,22.8,22.77,22.8,2374,20.2633065320073,20.2900039055673,20.2633065320073,20.2900039055673,2667.67814594399,0.0,1.0
2022-12-30,22.4897,22.51,22.43,22.43,3700,20.0138640717121,20.0319292944877,19.9607362983278,19.9607362983278,4157.71235888491,0.0,1.0
2023-01-03,22.6528,22.6528,22.6,22.63,3348,20.1590087926331,20.1590087926331,20.1120214151675,20.1387187887275,3762.16783176936,0.0,1.0
2023-01-04,23.2729,23.2729,23.0,23.07,1884,20.7108435041174,20.7108435041174,20.467986395967,20.5302802676069,2117.06218490247,0.0,1.0
2023-01-05,23.2015,23.2015,23.14,23.14,358,20.6473037550447,20.6473037550447,20.5925741392468,20.5925741392468,402.286763373188,0.0,1.0
2023-01-06,23.7359,23.7359,23.7359,23.7359,3,21.1228729693927,21.1228729693927,21.1228729693927,21.1228729693927,3.3711181288256,0.0,1.0
2023-01-09,23.8656,23.9999,23.8656,23.9999,532,21.2382946144169,21.3578098567203,21.2382946144169,21.3578098567203,597.811614845074,0.0,1.0
2023-01-10,24.018,24.018,24.018,24.018,87,21.3739172721015,21.3739172721015,21.3739172721015,21.3739172721015,97.7624257359424,0.0,1.0
2023-01-11,24.136,24.136,24.04,24.04,195,21.4789269414373,21.4789269414373,21.3934953460455,21.3934953460455,219.122678373664,0.0,1.0
2023-01-12,24.2577,24.26,24.15,24.15,1099,21.5872292868456,21.5892760854852,21.4913857157653,21.4913857157653,1234.95294119311,0.0,1.0
2023-01-13,24.4087,24.4087,24.28,24.33,2318,21.7216060670973,21.7216060670973,21.6070743345251,21.6515699571251,2604.75060753925,0.0,1.0
2023-01-17,24.305,24.305,24.22,24.22,2143,21.6293221458251,21.6293221458251,21.5536795874052,21.5536795874052,2408.10205002442,0.0,1.0
2023-01-18,24.161,24.66,24.15,24.66,6039,21.5011747527373,21.9452410662846,21.4913857157653,21.9452410662846,6786.06079332593,0.0,1.0
2023-01-19,24.3482,24.3482,24.3,24.3,587,21.6677663637514,21.6677663637514,21.6248725835651,21.6248725835651,659.615447206877,0.0,1.0
2023-01-20,24.6833,24.69,24.63,24.6899,571,21.9659760264161,21.9719384398445,21.9185436927246,21.9718494485993,641.636150519807,0.0,1.0
2023-01-23,24.8729,24.9,24.8729,24.9,286,22.1347034273151,22.1588200547642,22.1347034273151,22.1588200547642,321.379928281374,0.0,1.0
2023-01-24,24.9279,24.9279,24.86,24.86,168,22.183648612175,22.183648612175,22.1232235566843,22.1232235566843,188.782615214234,0.0,1.0
2023-01-25,24.9556,24.96,24.9,24.92,2069,22.2082991870954,22.2122148018842,22.1588200547642,22.1766183038042,2324.94780284672,0.0,1.0
2023-01-26,25.139,25.139,25.139,25.139,135,22.3715091307919,22.3715091307919,22.3715091307919,22.3715091307919,151.700315797152,0.0,1.0
2023-01-27,25.0086,25.0086,25.0086,25.0086,5,22.2554645470513,22.2554645470513,22.2554645470513,22.2554645470513,5.61853021470933,0.0,1.0
2023-01-30,24.5766,24.66,24.5766,24.66,230,21.8710223677879,21.9452410662846,21.8710223677879,21.9452410662846,258.452389876629,0.0,1.0
2023-01-31,24.5216,24.5216,24.44,24.46,1461,21.822077182928,21.822077182928,21.7494603268449,21.7672585758849,1641.73452873807,0.0,1.0
2023-02-01,24.8135,24.8135,24.8135,24.8135,109,22.0818426276664,22.0818426276664,22.0818426276664,22.0818426276664,122.483958680663,0.0,1.0
2023-02-02,24.6775,24.74,24.6775,24.73,2415,21.9608145341946,22.0164340624445,21.9608145341946,22.0075349379245,2713.7500937046,0.0,1.0
2023-02-03,24.2037,24.41,24.2037,24.41,1396,21.5391740144376,21.7227629532849,21.5391740144376,21.7227629532849,1568.69363594685,0.0,1.0
2023-02-06,23.9495,23.98,23.89,23.9,3225,21.3129582691396,21.3401005989256,21.2600084782457,21.2689076027657,3623.95198848752,0.0,1.0
2023-02-07,24.0558,24.0558,23.9,23.9,2420,21.4075559627871,21.4075559627871,21.2689076027657,21.2689076027657,2719.36862391931,0.0,1.0
2023-02-08,24.0183,24.0183,24.0183,24.0183,9,21.3741842458371,21.3741842458371,21.3741842458371,21.3741842458371,10.1133543864768,0.0,1.0
2023-02-09,24.0659,24.1,24.0598,24.06,2012,21.4165440785522,21.4468900931654,21.411115612595,21.4112935950854,2260.89655839904,0.0,1.0
2023-02-10,23.9361,23.9361,23.91,23.91,750,21.3010334422828,21.3010334422828,21.2778067272857,21.2778067272857,842.779532206401,0.0,1.0
2023-02-13,24.1252,24.1252,24.1071,24.1071,192,21.4693158869557,21.4693158869557,21.4532084715746,21.4532084715746,215.751560244839,0.0,1.0
2023-02-14,24.0857,24.0857,24.03,24.03,2524,21.4341643451018,21.4341643451018,21.3845962215255,21.3845962215255,2836.23405238527,0.0,1.0
2023-02-15,23.8303,23.8303,23.72,23.72,254,21.2068807048614,21.2068807048614,21.1087233614059,21.1087233614059,285.421334907234,0.0,1.0
2023-02-16,23.8258,23.8258,23.8258,23.8258,1,21.2028760988274,21.2028760988274,21.2028760988274,21.2028760988274,1.12370604294187,0.0,1.0
2023-02-17,23.6851,23.6851,23.61,23.61,818,21.0776654168312,21.0776654168312,21.0108329916861,21.0108329916861,919.191543126446,0.0,1.0
2023-02-21,23.4994,23.6287,23.48,23.62,3326,20.912408674495,21.0274743545385,20.8951443729263,21.0197321162061,3737.44629882466,0.0,1.0
2023-02-22,23.4135,23.4135,23.4135,23.4135,94,20.8359651948684,20.8359651948684,20.8359651948684,20.8359651948684,105.628368036535,0.0,1.0
2023-02-23,23.5823,23.5997,23.54,23.54,725,20.9861824167657,21.0016668934305,20.9485391200462,20.9485391200462,814.686881132855,0.0,1.0
2023-02-24,23.0714,23.0714,23.01,23.07,2235,20.5315261450397,20.5315261450397,20.476885520487,20.5302802676069,2511.48300597507,0.0,1.0
2023-02-27,23.2053,23.29,23.1775,23.29,1472,20.6506854223623,20.7260610070465,20.6259458561967,20.7260610070465,1654.09529521043,0.0,1.0
2023-02-28,23.0539,23.0539,23.0539,23.0539,24,20.5159526771297,20.5159526771297,20.5159526771297,20.5159526771297,26.9689450306048,0.0,1.0
2023-03-01,23.4983,23.4983,23.4983,23.4983,41,20.9114297707978,20.9114297707978,20.9114297707978,20.9114297707978,46.0719477606167,0.0,1.0
2023-03-02,23.6091,23.6091,23.57,23.57,142,21.0100320704793,21.0100320704793,20.9752364936061,20.9752364936061,159.566258097745,0.0,1.0
2023-03-03,23.815,23.8397,23.64,23.64,2943,21.1932650443458,21.2152458819102,21.037530365246,21.037530365246,3307.06688437791,0.0,1.0
2023-03-06,23.7254,23.73,23.7254,23.73,404,21.1135288886467,21.1176224859259,21.1135288886467,21.1176224859259,453.977241348515,0.0,1.0
2023-03-07,23.39,23.56,23.39,23.5499,6801,20.8150522522464,20.9663373690862,20.8150522522464,20.957349253321,7642.32479804764,0.0,1.0
2023-03-08,23.4785,23.4785,23.478,23.478,568,20.8938095042483,20.8938095042483,20.8933645480223,20.8933645480223,638.26503239098,0.0,1.0
2023-03-09,23.0261,23.26,23.0261,23.26,224,20.4912131109641,20.6993636334866,20.4912131109641,20.6993636334866,251.710153618979,0.0,1.0
2023-03-10,22.9451,22.9451,22.9451,22.9451,19,20.4191302023522,20.4191302023522,20.4191302023522,20.4191302023522,21.3504148158955,0.0,1.0
2023-03-13,22.9889,23.115,22.9889,23.0699,685,20.4581083677498,20.5703263279468,20.4581083677498,20.5301912763617,769.738639415178,0.0,1.0
2023-03-14,22.9967,23.06,22.96,22.96,1172,20.4650496848754,20.5213811430869,20.432389897887,20.432389897887,1316.98348232787,0.0,1.0
2023-03-15,22.5464,22.58,22.468,22.468,3305,20.0643221077404,20.0942231661276,19.9945529715037,19.9945529715037,3713.84847192287,0.0,1.0
2023-03-16,22.9071,22.9071,22.485,22.52,1505,20.3853135291763,20.3853135291763,20.0096814831877,20.0408284190077,1691.17759462751,0.0,1.0
2023-03-17,22.8146,22.88,22.8146,22.88,647,20.3029966273664,20.3611969017271,20.3029966273664,20.3611969017271,727.037809783389,0.0,1.0
2023-03-20,22.9163,22.94,22.9,22.9,888,20.3935007237347,20.4145916488471,20.3789951507671,20.3789951507671,997.850966132377,0.0,1.0
2023-03-21,23.0679,23.0679,23.0679,23.0679,27,20.5284114514577,20.5284114514577,20.5284114514577,20.5284114514577,30.3400631594304,0.0,1.0
2023-03-22,23.1635,23.285,23.1635,23.285,194,20.6134870818687,20.7216114447866,20.6134870818687,20.7216114447866,217.998972330722,0.0,1.0
2023-03-23,23.4524,23.72,23.3,23.611,1888,20.8705827892511,21.1087233614059,20.7349601315665,21.0117229041381,2121.55700907425,0.0,1.0
2023-03-24,23.3365,23.3365,23.23,23.28,2265,20.7674419360645,20.7674419360645,20.6726662599266,20.7171618825266,2545.19418726333,0.0,1.0
2023-03-27,23.2382,23.2382,23.14,23.1779,929,20.679963542033,20.679963542033,20.5925741392468,20.6263018211775,1043.922913893,0.0,1.0
2023-03-28,23.5395,23.5395,23.502,23.502,333,20.9480941638202,20.9480941638202,20.9147224468702,20.9147224468702,374.194112299641,0.0,1.0
2023-03-29,23.6073,23.6073,23.6073,23.6073,66,21.0084302280657,21.0084302280657,21.0084302280657,21.0084302280657,74.1645988341632,0.0,1.0
2023-03-30,23.83,23.87,23.79,23.86,1568,21.2066137311258,21.2422102292057,21.1710172330458,21.2333111046857,1761.97107533284,0.0,1.0
2023-03-31,23.8011,23.8011,23.78,23.78,248,21.180895261263,21.180895261263,21.1621181085258,21.1621181085258,278.679098649583,0.0,1.0
2023-04-03,23.8696,23.8696,23.74,23.74,478,21.2418542642249,21.2418542642249,21.1265216104459,21.1265216104459,537.131488526213,0.0,1.0
2023-04-04,23.8909,23.8909,23.83,23.83,562,21.2608093994525,21.2608093994525,21.2066137311258,21.2066137311258,631.522796133329,0.0,1.0
2023-04-05,23.7242,23.73,23.7242,23.729,535,21.1124609937043,21.1176224859259,21.1124609937043,21.1167325734739,601.182732973899,0.0,1.0
2023-04-06,23.7691,23.8299,23.7691,23.8299,683,21.1524180627991,21.2065247398806,21.1524180627991,21.2065247398806,767.491227329294,0.0,1.0
2023-04-10,23.7729,23.7729,23.64,23.64,1892,21.1557997301167,21.1557997301167,21.037530365246,21.037530365246,2126.05183324601,0.0,1.0
2023-04-11,23.9522,23.9522,23.9522,23.9522,89,21.31536103276,21.31536103276,21.31536103276,21.31536103276,100.009837821826,0.0,1.0
2023-04-12,23.8705,24.03,23.8705,23.98,667,21.2426551854317,21.3845962215255,21.2426551854317,21.3401005989256,749.511930642226,0.0,1.0
2023-04-13,24.165,24.165,24.165,24.165,282,21.5047344025453,21.5047344025453,21.5047344025453,21.5047344025453,316.885104109606,0.0,1.0
2023-04-14,24.0234,24.0234,23.9695,23.98,1311,21.3787227993423,21.3787227993423,21.3307565181796,21.3401005989256,1473.17862229679,0.0,1.0
2023-04-17,24.1519,24.1519,24.1499,24.1499,335,21.4930765494241,21.4930765494241,21.4912967245201,21.4912967245201,376.441524385526,0.0,1.0
2023-04-18,24.1599,24.1799,24.12,24.1703,1241,21.5001958490401,21.5179940980801,21.4646883422054,21.5094509385409,1394.51919929086,0.0,1.0
2023-04-19,23.9201,23.9499,23.91,23.9116,1286,21.2867948430508,21.3133142341204,21.2778067272857,21.2792305872089,1445.08597122324,0.0,1.0
2023-04-20,23.8573,23.99,23.8573,23.99,538,21.2309083410653,21.3489997234455,21.2309083410653,21.3489997234455,604.553851102725,0.0,1.0
2023-04-21,23.6938,23.7,23.64,23.66,1190,21.0854076551636,21.090925112366,21.037530365246,21.055328614286,1337.21019110082,0.0,1.0
2023-04-24,23.6696,23.68,23.6,23.6,511,21.0638717738252,21.073126863326,21.0019338671661,21.0019338671661,574.213787943294,0.0,1.0
2023-04-25,23.285,23.285,23.285,23.285,122,20.7216114447866,20.7216114447866,20.7216114447866,20.7216114447866,137.092137238907,0.0,1.0
2023-04-26,23.3833,23.3833,23.3833,23.3833,58,20.809089838818,20.809089838818,20.809089838818,20.809089838818,65.1749504906283,0.0,1.0
2023-04-27,23.6832,23.71,23.62,23.62,498,21.0759745831724,21.0998242368859,21.0197321162061,21.0197321162061,559.605609385049,0.0,1.0
2023-04-28,23.7926,23.83,23.7926,23.82,270,21.173331005421,21.2066137311258,21.173331005421,21.1977146066058,303.400631594304,0.0,1.0
2023-05-01,23.7042,23.8772,23.7042,23.75,1907,21.0946627446644,21.2486175988601,21.0946627446644,21.1354207349659,2142.90742389014,0.0,1.0
2023-05-02,23.5047,23.65,23.5047,23.59,1034,20.9171252104906,21.046429489766,20.9171252104906,20.9930347426461,1161.91204840189,0.0,1.0
2023-05-03,23.4683,23.63,23.46,23.63,361,20.8847323972379,21.0286312407261,20.8773461238863,21.0286312407261,405.657881502014,0.0,1.0
2023-05-04,23.715,23.77,23.715,23.77,307,21.1042737991459,21.1532189840059,21.1042737991459,21.1532189840059,344.977755183154,0.0,1.0
2023-05-05,24.066,24.08,24.0494,24.0494,769,21.4166330697974,21.4290918441254,21.4018605230943,21.4018605230943,864.129947022297,0.0,1.0
2023-05-08,24.1554,24.18,24.1554,24.18,438,21.4961912430061,21.5180830893253,21.4961912430061,21.5180830893253,492.183246808538,0.0,1.0
2023-05-09,24.0188,24.0395,23.99,23.99,1793,21.3746292020631,21.3930503898195,21.3489997234455,21.3489997234455,2014.80493499477,0.0,1.0
2023-05-10,23.9564,23.96,23.83,23.91,2529,21.3190986650584,21.3223023498856,21.2066137311258,21.2778067272857,2841.85258259998,0.0,1.0
2023-05-11,23.8083,23.8083,23.62,23.62,2980,21.1873026309174,21.1873026309174,21.0197321162061,21.0197321162061,3348.64400796676,0.0,1.0
2023-05-12,23.5355,23.5355,23.5355,23.5355,40,20.9445345140122,20.9445345140122,20.9445345140122,20.9445345140122,44.9482417176747,0.0,1.0
2023-05-15,23.9671,23.9671,23.75,23.75,1186,21.3286207282948,21.3286207282948,21.1354207349659,21.1354207349659,1332.71536692905,0.0,1.0
2023-05-16,23.7665,23.77,23.7665,23.77,125,21.1501042904239,21.1532189840059,21.1501042904239,21.1532189840059,140.463255367733,0.0,1.0
2023-05-17,23.8,23.81,23.74,23.7999,3861,21.1799163575658,21.1888154820858,21.1265216104459,21.1798273663206,4338.62903179855,0.0,1.0
2023-05-18,23.7813,23.7813,23.64,23.64,340,21.1632749947134,21.1632749947134,21.037530365246,21.037530365246,382.060054600236,0.0,1.0
2023-05-19,23.827,23.88,23.827,23.84,4299,21.2039439937698,21.2511093537257,21.2039439937698,21.2155128556458,4830.81227860708,0.0,1.0
2023-05-22,23.9433,24.01,23.92,23.92,9640,21.3074408119372,21.3667979724855,21.2867058518056,21.2867058518056,10832.5262539596,0.0,1.0
2023-05-23,23.572,23.6299,23.572,23.6299,876,20.9770163185101,21.0285422494809,20.9770163185101,21.0285422494809,984.366493617077,0.0,1.0
2023-05-24,23.4204,23.4204,23.3803,23.3803,354,20.8421055907872,20.8421055907872,20.806420101462,20.806420101462,397.79193920142,0.0,1.0
2023-05-25,23.367,23.37,23.35,23.35,761,20.7945842658504,20.7972540032064,20.7794557541665,20.7794557541665,855.140298678762,0.0,1.0
2023-05-26,23.6993,23.75,23.5503,23.5503,4185,21.0903021736496,21.1354207349659,20.9577052183018,20.9577052183018,4702.7097897117,0.0,1.0
2023-05-30,23.4283,23.46,23.4283,23.43,1058,20.849135899158,20.8773461238863,20.849135899158,20.8506487503263,1188.88099343249,0.0,1.0
2023-05-31,23.2512,23.29,23.1959,23.29,605,20.691532403909,20.7260610070465,20.6423202453135,20.7260610070465,679.84215597983,0.0,1.0
2023-06-01,23.5496,23.5496,23.5496,23.5496,2,20.9570822795854,20.9570822795854,20.9570822795854,20.9570822795854,2.24741208588373,0.0,1.0
2023-06-02,23.941,23.941,23.941,23.941,5,21.3053940132976,21.3053940132976,21.3053940132976,21.3053940132976,5.61853021470934,0.0,1.0
2023-06-05,23.931,23.95,23.8,23.8,2500,21.2964948887776,21.3134032253656,21.1799163575658,21.1799163575658,2809.26510735467,0.0,1.0
2023-06-06,24.1703,24.1703,24.1703,24.1703,15,21.5094509385409,21.5094509385409,21.5094509385409,21.5094509385409,16.855590644128,0.0,1.0
2023-06-07,24.0835,24.0835,24.0835,24.0835,173,21.4322065377074,21.4322065377074,21.4322065377074,21.4322065377074,194.401145428943,0.0,1.0
2023-06-08,24.315,24.35,24.315,24.32,507,21.6382212703451,21.669368206165,21.6382212703451,21.6426708326051,569.718963771526,0.0,1.0
2023-06-09,24.4159,24.4159,24.4102,24.4102,269,21.7280134367517,21.7280134367517,21.7229409357753,21.7229409357753,302.276925551363,0.0,1.0
2023-06-12,24.4553,24.4553,24.4553,24.4553,29,21.7630759873605,21.7630759873605,21.7630759873605,21.7630759873605,32.5874752453141,0.0,1.0
2023-06-13,24.655,24.66,24.655,24.66,797,21.9407915040246,21.9452410662846,21.9407915040246,21.9452410662846,895.593716224668,0.0,1.0
2023-06-14,24.7853,24.7853,24.7853,24.7853,62,22.05674709652,22.05674709652,22.05674709652,22.05674709652,69.6697746623957,0.0,1.0
2023-06-15,24.9752,24.9752,24.94,24.94,606,22.2257414711545,22.2257414711545,22.1944165528442,22.1944165528442,680.965862022772,0.0,1.0
2023-06-16,24.5386,24.57,24.5386,24.57,553,22.1350593922959,22.1633837818258,22.1350593922959,22.1633837818258,613.047634501626,0.3347,1.0
2023-06-20,24.1499,24.18,24.1499,24.1599,1212,21.7844323155358,21.8115840392571,21.7844323155358,21.7934528217555,1343.60530382635,0.0,1.0
2023-06-21,24.1319,24.15,24.1299,24.1299,523,21.7681954043403,21.784522520598,21.7663913030964,21.7663913030964,579.790077476222,0.0,1.0
2023-06-22,24.0437,24.08,24.0437,24.065,928,21.6886345394825,21.72137897706,21.6886345394825,21.7078482177304,1028.76709731918,0.0,1.0
2023-06-23,23.7006,23.72,23.65,23.72,747,21.3791409710842,21.3966407531505,21.3334972096125,21.3966407531505,828.113169932578,0.0,1.0
2023-06-26,23.8015,23.8103,23.77,23.77,499,21.4701578788411,21.4780959243144,21.441743284249,21.441743284249,553.184031855898,0.0,1.0
2023-06-27,24.0293,24.04,24.0293,24.03,416,21.6756450105261,21.6852969521812,21.6756450105261,21.6762764459615,461.171457418945,0.0,1.0
2023-06-28,23.9189,23.9189,23.908,23.908,540,21.5760586218605,21.5760586218605,21.566226270081,21.566226270081,598.636026457284,0.0,1.0
2023-06-29,23.7758,23.7758,23.7758,23.7758,275,21.4469751778564,21.4469751778564,21.4469751778564,21.4469751778564,304.860939399544,0.0,1.0
2023-06-30,23.9861,23.99,23.9861,23.99,105,21.6366764236569,21.6401944210826,21.6366764236569,21.6401944210826,116.401449588917,0.0,1.0
2023-07-03,24.2108,24.2108,24.1402,24.2101,7193,21.8393671984138,21.8393671984138,21.7756824245027,21.8387357629784,7974.05358945787,0.0,1.0
2023-07-05,24.025,24.0499,24.025,24.0499,427,21.6717661928516,21.6942272533387,21.6717661928516,21.6942272533387,473.365894994927,0.0,1.0
2023-07-06,23.5367,23.5367,23.47,23.47,1225,21.2312948741432,21.2312948741432,21.1711280976577,21.1711280976577,1358.01691187069,0.0,1.0
2023-07-07,23.7879,23.88,23.7879,23.86,1433,21.4578899903823,21.5409688526658,21.4578899903823,21.5229278402264,1588.60264058016,0.0,1.0
2023-07-10,23.7663,23.7663,23.7663,23.7663,2,21.4384056969477,21.4384056969477,21.4384056969477,21.4384056969477,2.21717046836032,0.0,1.0
2023-07-11,23.975,23.975,23.85,23.85,738,21.6266636617531,21.6266636617531,21.5139073340067,21.5139073340067,818.135902824954,0.0,1.0
2023-07-12,24.435,24.52,24.435,24.45,1965,22.0416069478597,22.1182812507272,22.0416069478597,22.0551377071892,2178.36998516401,0.0,1.0
2023-07-13,24.7315,24.76,24.68,24.68,1618,22.3090649572741,22.3347734000002,22.2626093502426,22.2626093502426,1793.69090890349,0.0,1.0
2023-07-14,24.6377,24.7079,24.6377,24.7079,161,22.2244526089332,22.2877765625956,22.2244526089332,22.2877765625956,178.482222703005,0.0,1.0
2023-07-17,24.6446,24.6446,24.6446,24.6446,11,22.2306767582248,22.2306767582248,22.2306767582248,22.2306767582248,12.1944375759817,0.0,1.0
2023-07-18,24.5125,24.55,24.5125,24.55,363,22.1115158710624,22.1453427693863,22.1115158710624,22.1453427693863,402.416440007397,0.0,1.0
2023-07-19,24.4544,24.4544,24.4102,24.4102,247,22.0591067299259,22.0591067299259,22.0192360924348,22.0192360924348,273.820552842499,0.0,1.0
2023-07-20,24.315,24.37,24.295,24.36,1366,21.9333608732232,21.9829736574316,21.9153198607838,21.9739531512119,1514.32742989009,0.0,1.0
2023-07-21,24.2892,24.36,24.24,24.36,1487,21.9100879671763,21.9739531512119,21.8657070765754,21.9739531512119,1648.4662432259,0.0,1.0
2023-07-24,24.561,24.561,24.5203,24.5203,483,22.155265326228,22.155265326228,22.1185518659138,22.1185518659138,535.446668109016,0.0,1.0
2023-07-25,24.775,24.85,24.775,24.85,391,22.3483041593298,22.4159579559776,22.3483041593298,22.4159579559776,433.456826564441,0.0,1.0
2023-07-26,24.9033,24.9033,24.825,24.825,217,22.4640372541287,22.4640372541287,22.3934066904283,22.3934066904283,240.562995817094,0.0,1.0
2023-07-27,24.6594,24.9,24.6594,24.9,1405,22.24402710743,22.4610604870762,22.24402710743,22.4610604870762,1557.56225402312,0.0,1.0
2023-07-28,25.2232,25.2299,25.18,25.19,2017,22.7526032480972,22.7586469872644,22.713634661228,22.7226551674477,2236.01641734137,0.0,1.0
2023-07-31,25.2079,25.2079,25.155,25.155,771,22.738801873581,22.738801873581,22.6910833956788,22.6910833956788,854.719215552902,0.0,1.0
2023-08-01,24.9,24.98,24.9,24.98,344,22.4610604870762,22.5332245368338,22.4610604870762,22.5332245368338,381.353320557973,0.0,1.0
2023-08-02,24.3573,24.4947,24.3573,24.47,371,21.9715176145325,22.0954593699914,21.9715176145325,22.0731787196287,411.285121880839,0.0,1.0
2023-08-03,24.4114,24.4114,24.4114,24.4114,178,22.0203185531812,22.0203185531812,22.0203185531812,22.0203185531812,197.328171684068,0.0,1.0
2023-08-04,24.42,24.57,24.42,24.57,348,22.0280761885301,22.1633837818258,22.0280761885301,22.1633837818258,385.787661494695,0.0,1.0
2023-08-07,24.405,24.405,24.34,24.3401,1764,22.0145454292006,22.0145454292006,21.9559121387724,21.9560023438346,1955.54435309379,0.0,1.0
2023-08-08,24.1413,24.1413,23.98,23.98,1262,21.7766746801868,21.7766746801868,21.6311739148629,21.6311739148629,1399.03456553536,0.0,1.0
2023-08-09,24.193,24.215,24.145,24.145,372,21.8233106973427,21.8431558110261,21.7800122674881,21.7800122674881,412.393707115019,0.0,1.0
2023-08-10,24.2067,24.2067,24.2,24.2,403,21.8356687908637,21.8356687908637,21.8296250516965,21.8296250516965,446.759849374604,0.0,1.0
2023-08-11,23.897,23.965,23.897,23.965,528,21.5563037132393,21.6176431555333,21.5563037132393,21.6176431555333,585.333003647124,0.0,1.0
2023-08-14,23.7943,23.7943,23.78,23.78,297,21.4636631143629,21.4636631143629,21.4507637904687,21.4507637904687,329.249814551507,0.0,1.0
2023-08-15,23.5701,23.6498,23.55,23.6,2084,21.261423364917,21.3333167994881,21.2432921474154,21.288394678514,2310.29162803145,0.0,1.0
2023-08-16,23.4333,23.4333,23.4333,23.4333,111,21.1380228398314,21.1380228398314,21.1380228398314,21.1380228398314,123.052960993997,0.0,1.0
2023-08-17,23.457,23.49,23.4,23.4,1041,21.1594014395721,21.1891691100972,21.1079845541198,21.1079845541198,1154.03722878154,0.0,1.0
2023-08-18,23.3417,23.3417,23.2,23.25,113618,21.0553950028589,21.0553950028589,20.9275744297256,20.9726769608241,125955.237137081,0.0,1.0
2023-08-21,23.3957,23.3957,23.2997,23.3,2237,21.1041057364453,21.1041057364453,21.0175088767361,21.0177794919227,2479.90516886101,0.0,1.0
2023-08-22,23.3345,23.3742,23.3345,23.3742,218,21.0489002383807,21.0847116480729,21.0489002383807,21.0847116480729,241.671581051274,0.0,1.0
2023-08-23,23.7078,23.725,23.4,23.4,3840,21.3856357355624,21.4011510062603,21.1079845541198,21.1079845541198,4256.96729925181,0.0,1.0
2023-08-24,23.5549,23.69,23.55,23.69,2612,21.2477121954631,21.3695792344913,21.2432921474154,21.3695792344913,2895.62463167857,0.0,1.0
2023-08-25,23.6372,23.69,23.6372,23.68,563,21.3219509616513,21.3695792344913,21.3219509616513,21.3605587282716,624.133486843428,0.0,1.0
2023-08-28,23.8723,23.8723,23.82,23.85,4145,21.5340230628766,21.5340230628766,21.4868458153476,21.5139073340067,4595.08579567676,0.0,1.0
2023-08-29,24.135,24.135,24.07,24.0701,1098,21.7709917612684,21.7709917612684,21.7123584708403,21.7124486759025,1217.22658712981,0.0,1.0
2023-08-30,24.0148,24.0148,24.0148,24.0148,165,21.6625652765075,21.6625652765075,21.6625652765075,21.6625652765075,182.916563639726,0.0,1.0
2023-08-31,23.7737,23.8799,23.7673,23.8726,1099,21.4450808715503,21.5408786476036,21.4393077475697,21.5342936780632,1218.33517236399,0.0,1.0
2023-09-01,24.0394,24.1399,24.0,24.1399,986,21.684755721808,21.7754118093161,21.6492149273023,21.7754118093161,1093.06504090163,0.0,1.0
2023-09-05,23.933,23.9899,23.933,23.9899,292,21.5887775356303,21.6401042160204,21.5887775356303,21.6401042160204,323.706888380605,0.0,1.0
2023-09-06,23.8467,23.9531,23.8467,23.9531,290,21.5109305669542,21.6069087531319,21.5109305669542,21.6069087531319,321.489717912245,0.0,1.0
2023-09-07,23.6513,23.6817,23.6513,23.6817,306,21.3346698754211,21.362092214329,21.3346698754211,21.362092214329,339.227081659127,0.0,1.0
2023-09-08,23.7115,23.73,23.69,23.69,437,21.3889733228637,21.4056612593702,21.3695792344913,21.3695792344913,484.451747336729,0.0,1.0
2023-09-11,23.9222,23.9222,23.85,23.85,1222,21.579035388913,21.579035388913,21.5139073340067,21.5139073340067,1354.69115616815,0.0,1.0
2023-09-12,23.88,23.88,23.87,23.87,2201,21.5409688526658,21.5409688526658,21.5319483464461,21.5319483464461,2439.99610043053,0.0,1.0
2023-09-13,23.8743,23.8743,23.8743,23.8743,22,21.5358271641206,21.5358271641206,21.5358271641206,21.5358271641206,24.3888751519634,0.0,1.0
2023-09-14,24.0369,24.0369,23.9708,23.9708,846,21.6825005952531,21.6825005952531,21.6228750491408,21.6228750491408,937.863108116411,0.0,1.0
2023-09-15,23.3843,23.4551,23.3843,23.4551,1119,21.5829142065875,21.6482602005161,21.5829142065875,21.6482602005161,1212.39566860778,0.5422,1.0
2023-09-18,23.3974,23.3974,23.36,23.36,279,21.5950050613963,21.5950050613963,21.5604861324001,21.5604861324001,302.28631951883,0.0,1.0
2023-09-19,23.349,23.349,23.3,23.31,679,21.5503335062247,21.5503335062247,21.5051081714436,21.514337831603,735.671723846903,0.0,1.0
2023-09-20,23.3324,23.3324,23.3324,23.3324,106,21.5350122703601,21.5350122703601,21.5350122703601,21.5350122703601,114.847132146939,0.0,1.0
2023-09-21,22.984,23.05,22.984,23.05,344,21.213450910406,21.2743666674581,21.213450910406,21.2743666674581,372.711447722141,0.0,1.0
2023-09-22,23.2224,23.335,23.2224,23.335,272,21.4334860086065,21.5374119820015,21.4334860086065,21.5374119820015,294.702074943089,0.0,1.0
2023-09-25,23.1046,23.1159,23.05,23.07,2349,21.3247606119286,21.3351901279087,21.2743666674581,21.292825987777,2545.0557869166,0.0,1.0
2023-09-26,22.7839,22.83,22.7839,22.83,235,21.028765410616,21.0713141439509,21.028765410616,21.0713141439509,254.613925042743,0.0,1.0
2023-09-27,22.7817,22.88,22.7505,22.85,2064,21.026734885381,21.117462444748,20.9979383456836,21.0897734642698,2236.26868633285,0.0,1.0
2023-09-28,22.885,22.885,22.83,22.8799,1411,21.1220772748277,21.1220772748277,21.0713141439509,21.1173701481464,1528.76701376728,0.0,1.0
2023-09-29,22.8722,23.08,22.8722,23.08,647,21.1102633098237,21.3020556479364,21.1102633098237,21.3020556479364,701.000891500656,0.0,1.0
2023-10-02,22.7701,22.8,22.72,22.8,2570,21.016028479596,21.0436251634727,20.9697878821973,21.0436251634727,2784.50122280787,0.0,1.0
2023-10-03,22.497,22.497,22.497,22.497,251,20.7639664606423,20.7639664606423,20.7639664606423,20.7639664606423,271.949341215866,0.0,1.0
2023-10-04,22.4765,22.4765,22.45,22.45,2073,20.7450456573155,20.7450456573155,20.7205870578931,20.7205870578931,2246.01985793024,0.0,1.0
2023-10-05,22.5533,22.5533,22.4499,22.48,596,20.8159294473398,20.8159294473398,20.7204947612915,20.7482760383713,645.744252448829,0.0,1.0
2023-10-06,22.8418,22.8418,22.8418,22.8418,58,21.0822051429391,21.0822051429391,21.0822051429391,21.0822051429391,62.8408836275703,0.0,1.0
2023-10-09,22.7755,22.7755,22.645,22.645,255,21.0210124960821,21.0210124960821,20.9005654310017,20.9005654310017,276.283195259146,0.0,1.0
2023-10-10,23.1173,23.1173,23.03,23.04,1537,21.336482280331,21.336482280331,21.2559073471393,21.2651370072987,1665.28341613062,0.0,1.0
2023-10-11,23.1653,23.1653,23.1653,23.1653,60,21.3807846490962,21.3807846490962,21.3807846490962,21.3807846490962,65.0078106492109,0.0,1.0
2023-10-12,22.91,23.13,22.91,23.13,1341,21.1451514252263,21.3482039487335,21.1451514252263,21.3482039487335,1452.92456800986,0.0,1.0
2023-10-13,22.9137,22.9137,22.9137,22.9137,88,21.1485663994853,21.1485663994853,21.1485663994853,21.1485663994853,95.3447889521757,0.0,1.0
2023-10-16,23.131,23.131,22.98,22.98,1141,21.3491269147494,21.3491269147494,21.2097590463422,21.2097590463422,1236.23186584583,0.0,1.0
2023-10-17,23.04,23.12,22.89,22.89,1804,21.2651370072987,21.3389742885741,21.1266921049074,21.1266921049074,1954.56817351961,0.0,1.0
2023-10-18,22.7361,22.7361,22.7361,22.7361,98,20.984647635054,20.984647635054,20.984647635054,20.984647635054,106.179424060378,0.0,1.0
2023-10-19,22.6437,22.6437,22.64,22.64,252,20.899365575181,20.899365575181,20.895950600922,20.895950600922,273.032804726685,0.0,1.0
2023-10-20,22.3713,22.4369,22.3713,22.4369,244,20.6479496324384,20.7084962030842,20.6479496324384,20.7084962030842,264.365096640124,0.0,1.0
2023-10-23,22.3188,22.3188,22.2559,22.2559,475,20.5994939166015,20.5994939166015,20.5414393541988,20.5414393541988,514.645167639585,0.0,1.0
2023-10-24,22.5904,22.5904,22.53,22.53,647,20.8501714865313,20.8501714865313,20.7944243391684,20.7944243391684,701.000891500656,0.0,1.0
2023-10-25,22.3213,22.35,22.3213,22.35,251,20.6018013316414,20.6282904562989,20.6018013316414,20.6282904562989,271.949341215865,0.0,1.0
2023-10-26,22.2557,22.2557,22.2,22.2,391,20.5412547609956,20.5412547609956,20.4898455539076,20.4898455539076,423.63423273069,0.0,1.0
2023-10-27,22.2095,22.2095,22.2095,22.2095,118,20.4986137310591,20.4986137310591,20.4986137310591,20.4986137310591,127.848694276781,0.0,1.0
2023-10-30,22.3619,22.5,22.3619,22.5,640,20.6392737518886,20.7667353586901,20.6392737518886,20.7667353586901,693.416646924915,0.0,1.0
2023-10-31,22.2832,22.2832,22.195,22.195,975,20.566636326434,20.566636326434,20.4852307238279,20.4852307238279,1056.37692304967,0.0,1.0
2023-11-01,22.5141,22.5141,22.39,22.39,1029,20.7797491795149,20.7797491795149,20.6652090969366,20.6652090969366,1114.88395263397,0.0,1.0
2023-11-02,22.892,22.892,22.75,22.75,818,21.1285380369393,21.1285380369393,20.9974768626756,20.9974768626756,886.273151850909,0.0,1.0
2023-11-03,23.2732,23.2732,23.25,23.27,859,21.4803726822163,21.4803726822163,21.4589598706465,21.4774191909653,930.695155794536,0.0,1.0
2023-11-06,23.3083,23.3083,23.3083,23.3083,229,21.5127687893759,21.5127687893759,21.5127687893759,21.5127687893759,248.113143977821,0.0,1.0
2023-11-07,23.206,23.21,23.15,23.15,2198,21.4183493659451,21.4220412300088,21.3666632690523,21.3666632690523,2381.45279678275,0.0,1.0
2023-11-08,23.065,23.1099,23.02,23.1099,1468,21.2882111576973,21.329652331813,21.2466776869799,21.329652331813,1590.52443388402,0.0,1.0
2023-11-09,22.8824,23.0715,22.8755,23.0715,901,21.1196775631863,21.2942104368009,21.1133090976763,21.2942104368009,976.200623248982,0.0,1.0
2023-11-10,23.067,23.067,23.067,23.067,279,21.2900570897291,21.2900570897291,21.2900570897291,21.2900570897291,302.286319518831,0.0,1.0
2023-11-13,23.0891,23.0891,23.07,23.08,612,21.3104546386815,21.3104546386815,21.292825987777,21.3020556479364,663.079668621949,0.0,1.0
2023-11-14,23.7189,23.7189,23.6,23.6,154,21.8917386355216,21.8917386355216,21.7819979762261,21.7819979762261,166.853380666308,0.0,1.0
2023-11-15,23.8313,23.84,23.79,23.84,668,21.9954800157134,22.0035098200521,21.9573615192551,22.0035098200521,723.753625227882,0.0,1.0
2023-11-16,23.6634,23.675,23.6048,23.6048,1110,21.8405140216368,21.8512204274217,21.7864282131026,21.7864282131026,1202.6444970104,0.0,1.0
2023-11-17,23.6959,23.712,23.65,23.65,956,21.8705104171549,21.8853701700116,21.8281462770232,21.8281462770232,1035.79111634409,0.0,1.0
2023-11-20,23.9812,24.04,23.8751,23.8751,9535,22.1338326215031,22.1881030232405,22.0359059272117,22.0359059272117,10330.8245756704,0.0,1.0
2023-11-21,23.838,23.91,23.829,23.829,2942,22.0016638880203,22.0681174411681,21.9933571938768,21.9933571938768,3187.54964883296,0.0,1.0
2023-11-22,23.7655,23.81,23.762,23.77,703,21.9347488518645,21.9758208395739,21.9315184708087,21.9389021989362,761.674848106586,0.0,1.0
2023-11-24,23.8151,23.8151,23.8151,23.8151,92,21.9805279662552,21.9805279662552,21.9805279662552,21.9805279662552,99.6786429954565,0.0,1.0
2023-11-27,23.7308,23.78,23.7308,23.77,419,21.9027219311113,21.9481318590956,21.9027219311113,21.9389021989362,453.971211033655,0.0,1.0
2023-11-28,23.9162,23.9162,23.9162,23.9162,766,22.0738398304669,22.0738398304669,22.0738398304669,22.0738398304669,829.933049288258,0.0,1.0
2023-11-29,23.7925,23.9,23.7925,23.9,538,21.9596689342949,22.0588877810086,21.9596689342949,22.0588877810086,582.903368821257,0.0,1.0
2023-11-30,23.8143,23.8143,23.7501,23.78,864,21.9797895934424,21.9797895934424,21.920535175219,21.9481318590956,936.112473348637,0.0,1.0
2023-12-01,23.9728,23.9728,23.97,23.97,733,22.1260797069692,22.1260797069692,22.1234954021246,22.1234954021246,794.178753431192,0.0,1.0
2023-12-04,23.7142,23.7142,23.69,23.69,345,21.8874006952467,21.8874006952467,21.8650649176609,21.8650649176609,373.794911232962,0.0,1.0
2023-12-05,23.5788,23.5788,23.49,23.49,149,21.7624310966881,21.7624310966881,21.6804717144725,21.6804717144725,161.436063112207,0.0,1.0
2023-12-06,23.5751,23.61,23.5751,23.61,330,21.7590161224292,21.7912276363855,21.7590161224292,21.7912276363855,357.542958570659,0.0,1.0
2023-12-07,23.673,23.69,23.673,23.69,391,21.8493744953899,21.8650649176609,21.8493744953899,21.8650649176609,423.63423273069,0.0,1.0
2023-12-08,23.5605,23.57,23.5605,23.57,234,21.7455408185964,21.7543089957479,21.7455408185964,21.7543089957479,253.530461531922,0.0,1.0
2023-12-11,23.6572,23.6572,23.6572,23.6572,128,21.834791632338,21.834791632338,21.834791632338,21.834791632338,138.683329384983,0.0,1.0
2023-12-12,23.6803,23.6803,23.61,23.61,457,21.8561121473062,21.8561121473062,21.7912276363855,21.7912276363855,495.142824444823,0.0,1.0
2023-12-13,23.9533,23.9533,23.9533,23.9533,7,22.1080818696583,22.1080818696583,22.1080818696583,22.1080818696583,7.58424457574128,0.0,1.0
2023-12-14,24.3067,24.32,24.2388,24.2388,682,22.4342580596922,22.4465335077042,22.3715886672097,22.3715886672097,738.922114379362,0.0,1.0
2023-12-15,23.9566,24.0202,23.9566,24.0111,1355,22.3194724681536,22.3787262207301,22.3194724681536,22.3702480894652,1454.38889948304,0.225734,1.0
2023-12-18,23.9856,24.0007,23.9,23.9,1863,22.346490688668,22.360558796591,22.2667403550116,22.2667403550116,1999.65056807152,0.0,1.0
2023-12-19,24.1667,24.1667,24.11,24.11,598,22.5152148174669,22.5152148174669,22.4623895380472,22.4623895380472,641.863145306908,0.0,1.0
2023-12-20,23.7933,24.092,23.7933,24.092,577,22.1673319367739,22.4456196080727,22.1673319367739,22.4456196080727,619.322800739276,0.0,1.0
2023-12-21,24.2543,24.2543,24.15,24.19,1523,22.596828476676,22.596828476676,22.4996560491016,22.5369225601561,1634.71165602412,0.0,1.0
2023-12-22,24.2539,24.31,24.2539,24.27,629,22.5964558115655,22.6487220933193,22.5964558115655,22.6114555822649,675.136987287701,0.0,1.0
2023-12-26,24.4606,24.55,24.4508,24.47,2070,22.7890305074392,22.8723211596458,22.7799002122308,22.7977881375369,2221.83396452391,0.0,1.0
2023-12-27,24.587,24.67,24.54,24.67,649,22.9067926823711,22.984120692809,22.8630045318822,22.984120692809,696.60398211402,0.0,1.0
2023-12-28,24.7754,24.85,24.7754,24.85,1004,23.0823179494374,23.1518199925539,23.0823179494374,23.1518199925539,1077.64314028116,0.0,1.0
2023-12-29,24.797,24.889,24.797,24.889,198,23.1024418654068,23.1881548408319,23.1024418654068,23.1881548408319,212.523248780548,0.0,1.0
2024-01-02,24.478,24.6,24.42,24.57,1871,22.8052414397478,22.9189042984638,22.7512049987189,22.890954415173,2008.23736600205,0.0,1.0
2024-01-03,24.3367,24.3367,24.3367,24.3367,225,22.6735974894481,22.6735974894481,22.6735974894481,22.6735974894481,241.503691796078,0.0,1.0
2024-01-04,24.2892,24.2892,24.2892,24.2892,37,22.629343507571,22.629343507571,22.629343507571,22.629343507571,39.7139404286883,0.0,1.0
2024-01-05,24.3955,24.4297,24.38,24.3999,596,22.7283792606981,22.7602421276496,22.7139384876645,22.7324785769141,639.716445824277,0.0,1.0
2024-01-08,24.4391,24.4391,24.3,24.3,772,22.7689997577474,22.7689997577474,22.6394054655557,22.6394054655557,828.626000295876,0.0,1.0
2024-01-09,24.0983,24.1289,24.0983,24.1289,404,22.4514890835638,22.4799979645204,22.4514890835638,22.4799979645204,433.633295491624,0.0,1.0
2024-01-10,24.0212,24.0435,24.0212,24.022,705,22.3796578835064,22.4004339634193,22.3796578835064,22.3804032137275,756.711567627711,0.0,1.0
2024-01-11,24.0819,24.0819,24.0099,24.0099,1309,22.4362098140315,22.4362098140315,22.3691300941336,22.3691300941336,1405.01481138252,0.0,1.0
2024-01-12,24.2359,24.3493,24.225,24.3493,1301,22.579685881591,22.6853364404302,22.5695307573287,22.6853364404302,1396.42801345199,0.0,1.0
2024-01-16,23.7358,23.94,23.7358,23.94,252,22.1137613271332,22.304006866066,22.1137613271332,22.304006866066,270.484134811607,0.0,1.0
2024-01-17,23.4613,23.4613,23.357,23.41,463,21.8580198950223,21.8580198950223,21.7608474674479,21.810225594595,496.960930229262,0.0,1.0
2024-01-18,23.6149,23.6149,23.6149,23.6149,95,22.0011232974712,22.0011232974712,22.0011232974712,22.0011232974712,101.968225425011,0.0,1.0
2024-01-19,23.8807,23.8807,23.68,23.68,447,22.2487592634278,22.2487592634278,22.0617745442123,22.0617745442123,479.787334368208,0.0,1.0
2024-01-22,23.707,23.74,23.6844,23.695,1636,22.086929439174,22.1176743107939,22.0658738604283,22.0757494858577,1756.00017679282,0.0,1.0
2024-01-23,23.8899,23.92,23.78,23.84,899,22.2573305609703,22.2853736105388,22.1549408218483,22.2108405884299,964.941417442996,0.0,1.0
2024-01-24,24.2276,24.295,24.2276,24.295,728,22.5719530805472,22.6347471516739,22.5719530805472,22.6347471516739,781.398611677976,0.0,1.0
2024-01-25,24.2874,24.2874,24.262,24.262,210,22.6276665145735,22.6276665145735,22.604002280054,22.604002280054,225.40344567634,0.0,1.0
2024-01-26,24.3535,24.3937,24.3535,24.39,2231,22.689249424091,22.7267022677006,22.689249424091,22.7232551154281,2394.64327287577,0.0,1.0
2024-01-29,24.4441,24.4441,24.355,24.38,901,22.7736580716292,22.7736580716292,22.6906469182555,22.7139384876645,967.088116925627,0.0,1.0
2024-01-30,24.2651,24.2651,24.1701,24.1701,1284,22.6068904346607,22.6068904346607,22.5183824709065,22.5183824709065,1378.18106784962,0.0,1.0
2024-01-31,24.1902,24.362,24.1902,24.34,673,22.5371088927113,22.69716855769,22.5371088927113,22.6766719766101,722.364375905602,0.0,1.0
2024-02-01,24.3912,24.3912,24.35,24.35,450,22.7243731107597,22.7243731107597,22.6859886043737,22.6859886043737,483.007383592157,0.0,1.0
2024-02-02,24.3733,24.41,24.3499,24.3499,1863,22.7076963470629,22.7418883709553,22.6858954380961,22.6858954380961,1999.65056807152,0.0,1.0
2024-02-05,24.4577,24.51,24.39,24.39,3502,22.7863286853877,22.8350546485914,22.7232551154281,22.7232551154281,3758.87079408829,0.0,1.0
2024-02-06,24.9369,24.9369,24.889,24.889,859,23.2327814878196,23.2327814878196,23.1881548408319,23.1881548408319,922.007427790358,0.0,1.0
2024-02-07,24.8719,24.8719,24.78,24.83,2738,23.1722234073561,23.1722234073561,23.0866035982086,23.1331867370267,2938.83159172294,0.0,1.0
2024-02-08,24.7573,24.7573,24.7411,24.7411,1018,23.0654548531853,23.0654548531853,23.0503619162082,23.0503619162082,1092.67003665959,0.0,1.0
2024-02-09,24.8053,24.83,24.6926,24.6926,1497,23.1101746664506,23.1331867370267,23.0051762715547,23.0051762715547,1606.8045627499,0.0,1.0
2024-02-12,24.9578,25.0007,24.9578,25.0007,403,23.2522532398455,23.2922215729514,23.2522532398455,23.2922215729514,432.559945750308,0.0,1.0
2024-02-13,24.5134,24.58,24.5134,24.58,880,22.838222302031,22.9002710429366,22.838222302031,22.9002710429366,944.547772357992,0.0,1.0
2024-02-14,24.8511,24.8511,24.81,24.815,1317,23.1528448216079,23.1528448216079,23.1145534814994,23.1192117953813,1413.60160931304,0.0,1.0
2024-02-15,24.9484,24.9484,24.9484,24.9484,265,23.2434956097477,23.2434956097477,23.2434956097477,23.2434956097477,284.437681448714,0.0,1.0
2024-02-16,25.0883,25.1399,25.0883,25.115,1053,23.3738352321605,23.4219090314207,23.3738352321605,23.3987106282893,1130.23727760565,0.0,1.0
2024-02-20,25.1714,25.1714,25.1599,25.1599,689,23.4512564088761,23.4512564088761,23.4405422869479,23.4405422869479,739.537971766655,0.0,1.0
2024-02-21,25.1733,25.21,25.1711,25.21,716,23.4530265681512,23.4872185920436,23.4509769100432,23.4872185920436,768.518414782184,0.0,1.0
2024-02-22,25.4399,25.4399,25.4044,25.41,442,23.7014078643288,23.7014078643288,23.668333835768,23.6735511473156,474.420585661629,0.0,1.0
2024-02-23,25.4107,25.4107,25.3962,25.41,1636,23.6742033112591,23.6742033112591,23.6606942010019,23.6735511473156,1756.00017679281,0.0,1.0
2024-02-26,25.2337,25.2337,25.2337,25.2337,181,23.5092989998433,23.5092989998433,23.5092989998433,23.5092989998433,194.276303178178,0.0,1.0
2024-02-27,25.2563,25.28,25.25,25.25,825,23.5303545785891,23.5524349863888,23.524485103098,23.524485103098,885.513536585617,0.0,1.0
2024-02-28,24.977,24.99,24.93,24.972,1598,23.2701411651516,23.2822527812443,23.2263530146627,23.2654828512698,1715.21288662281,0.0,1.0
2024-02-29,25.0595,25.08,25.01,25.01,1484,23.3470033442013,23.3661024311167,23.3008860367715,23.3008860367715,1592.8510161128,0.0,1.0
2024-03-01,25.3177,25.33,25.29,25.33,581,23.5875586730576,23.5990181252068,23.5617516141524,23.5990181252068,623.616199704538,0.0,1.0
2024-03-04,25.3028,25.34,25.3028,25.34,1549,23.5736768976898,23.6083347529704,23.5736768976898,23.6083347529704,1662.61874929833,0.0,1.0
2024-03-05,25.1308,25.19,25.1,25.19,1661,23.4134309001558,23.4685853365164,23.3847356866439,23.4685853365164,1782.83392032572,0.0,1.0
2024-03-06,25.5093,25.57,25.5093,25.57,307,23.7660652610082,23.8226171915333,23.7660652610082,23.8226171915333,329.518370583982,0.0,1.0
2024-03-07,25.7248,25.7248,25.7099,25.7099,286,23.9668385893139,23.9668385893139,23.9529568139461,23.9529568139461,306.978026016347,0.0,1.0
2024-03-08,25.6879,25.8552,25.6879,25.8552,584,23.9324602328662,24.0883274153512,23.9324602328662,24.0883274153512,626.836248928486,0.0,1.0
2024-03-11,25.668,25.68,25.668,25.68,306,23.9139201436166,23.9251000969329,23.9139201436166,23.9251000969329,328.445020842666,0.0,1.0
2024-03-12,25.8764,25.8764,25.8764,25.8764,128,24.1080786662101,24.1080786662101,24.1080786662101,24.1080786662101,137.388766888435,0.0,1.0
2024-03-13,25.7733,25.8399,25.7733,25.8085,3333,24.0120242339673,24.0740729748729,24.0120242339673,24.0448187636952,3577.47468780591,0.0,1.0
2024-03-14,25.682,25.682,25.65,25.67,673,23.9269634224856,23.9269634224856,23.8971502136421,23.9157834691693,722.364375905603,0.0,1.0
2024-03-15,25.5062,25.57,25.5012,25.57,813,23.7905540170848,23.8500625815237,23.7858903364862,23.8500625815237,871.629159417994,0.029385,1.0
2024-03-18,25.495,25.565,25.495,25.5524,553,23.7801073725439,23.845398900925,23.7801073725439,23.8336464258164,592.87936673819,0.0,1.0
2024-03-19,25.4227,25.4227,25.36,25.36,411,23.7126705510873,23.7126705510873,23.6541879963802,23.6541879963802,440.639095351531,0.0,1.0
2024-03-20,25.6955,25.6955,25.41,25.41,744,23.9671209645499,23.9671209645499,23.7008248023667,23.7008248023667,797.653252899123,0.0,1.0
2024-03-21,25.7449,25.79,25.7449,25.79,1106,24.0131981288647,24.0552645278645,24.0131981288647,24.0552645278645,1185.75873347638,0.0,1.0
2024-03-22,25.5343,25.59,25.53,25.582,2430,23.8167639020493,23.8687173039183,23.8127531367344,23.8612554149605,2605.23844696891,0.0,1.0
2024-03-25,25.5301,25.55,25.5,25.55,2218,23.8128464103464,23.8314078591291,23.7847710531425,23.8314078591291,2377.95015447615,0.0,1.0
2024-03-26,25.4747,25.52,25.45,25.47,1326,23.7611728293133,23.8034257755371,23.738134247156,23.7567889695506,1421.62394266698,0.0,1.0
2024-03-27,25.5276,25.5276,25.5008,25.5008,276,23.8105145700471,23.8105145700471,23.7855172420383,23.7855172420383,295.903626075481,0.0,1.0
2024-03-28,25.6185,25.6185,25.595,25.595,256,23.8953002833306,23.8953002833306,23.873380984517,23.873380984517,274.461334330881,0.0,1.0
2024-04-01,25.6099,25.6158,25.5801,25.5801,1182,23.887278752701,23.8927818958074,23.859483216333,23.859483216333,1267.23944210586,0.0,1.0
2024-04-02,25.765,25.785,25.765,25.7825,1752,24.0319461248713,24.0506008472659,24.0319461248713,24.0482690069665,1878.34475682696,0.0,1.0
2024-04-03,25.8216,25.86,25.8216,25.8312,1025,24.084738989248,24.1205560562457,24.084738989248,24.0936932559974,1098.91745191075,0.0,1.0
2024-04-04,25.7788,26.0901,25.7788,26.0901,528,24.0448178833235,24.3351786373958,24.0448178833235,24.3351786373958,566.076502057442,0.0,1.0
2024-04-05,25.7704,25.7704,25.7704,25.7704,241,24.0369828999178,24.0369828999178,24.0369828999178,24.0369828999178,258.379615522431,0.0,1.0
2024-04-08,25.9613,25.965,25.92,25.92,822,24.2150422251745,24.2184933488175,24.1765202234296,24.1765202234296,881.278190703061,0.0,1.0
2024-04-09,26.1436,26.1436,26.12,26.12,576,24.3850800198014,24.3850800198014,24.3630674473758,24.3630674473758,617.538002244482,0.0,1.0
2024-04-10,25.838,25.838,25.771,25.835,518,24.1000358616116,24.1000358616116,24.0375425415896,24.0972376532524,555.355356185142,0.0,1.0
2024-04-11,25.9846,25.9846,25.9263,25.9263,670,24.2367749767642,24.2367749767642,24.1823964609839,24.1823964609839,718.316773444102,0.0,1.0
2024-04-12,25.3892,25.66,25.3892,25.66,451,23.6814238910763,23.9340088322995,23.6814238910763,23.9340088322995,483.523678840731,0.0,1.0
2024-04-15,25.28,25.41,25.27,25.41,1170,23.5795691068017,23.7008248023667,23.5702417456044,23.7008248023667,1254.3740670591,0.0,1.0
2024-04-16,24.9635,25.01,24.89,24.94,1542,23.2843581249068,23.3277303544743,23.2158020201066,23.2624388260931,1653.20069350866,0.0,1.0
2024-04-17,24.9761,25.01,24.9761,24.98,574,23.2961106000154,23.3277303544743,23.2961106000154,23.2997482708824,615.393773070022,0.0,1.0
2024-04-18,25.0568,25.15,25.05,25.13,901,23.3713824048777,23.4583134112366,23.3650397992635,23.439658688842,965.975243094232,0.0,1.0
2024-04-19,24.962,25.02,24.96,25.0,1213,23.2829590207272,23.3370577156716,23.2810935484877,23.318402993277,1300.47499430999,0.0,1.0
2024-04-22,25.1349,25.1349,24.98,24.98,1399,23.4442290958287,23.4442290958287,23.2997482708824,23.2997482708824,1499.88830753477,0.0,1.0
2024-04-23,25.2513,25.2513,25.16,25.16,105,23.5527995801654,23.5527995801654,23.4676407724339,23.4676407724339,112.57203165915,0.0,1.0
2024-04-24,25.3435,25.36,25.25,25.36,757,23.6387978504046,23.6541879963802,23.5515870232097,23.6541879963802,811.590742533112,0.0,1.0
2024-04-25,25.4581,25.4581,25.19,25.19,790,23.7456894097258,23.7456894097258,23.4956228560259,23.4956228560259,846.970523911702,0.0,1.0
2024-04-26,25.7062,25.7062,25.64,25.685,1185,23.9771012410311,23.9771012410311,23.9153541099049,23.9573272352928,1270.45578586755,0.0,1.0
2024-04-29,25.9645,25.9645,25.8563,25.8563,738,24.2180269807576,24.2180269807576,24.1171049326027,24.1171049326027,791.220565375742,0.0,1.0
2024-04-30,25.6382,25.71,25.6382,25.71,313,23.9136751848893,23.980645638286,23.9136751848893,23.980645638286,335.571865802992,0.0,1.0
2024-05-01,25.6596,25.84,25.63,25.69,1284,23.9336357378516,24.1019013338511,23.9060267487076,23.9619909158914,1376.59513000332,0.0,1.0
2024-05-02,26.2207,26.2207,25.92,25.92,680,24.4569939746327,24.4569939746327,24.1765202234296,24.1765202234296,729.037919316402,0.0,1.0
2024-05-03,26.4342,26.4342,26.4342,26.4342,258,24.6561331361953,24.6561331361953,24.6561331361953,24.6561331361953,276.605563505341,0.0,1.0
2024-05-06,26.4333,26.44,26.39,26.44,1194,24.6552936736875,24.6615430056897,24.6149061997032,24.6615430056897,1280.10481715262,0.0,1.0
2024-05-07,26.3745,26.3745,26.3745,26.3745,163,24.6004487898473,24.6004487898473,24.6004487898473,24.6004487898473,174.754677718491,0.0,1.0
2024-05-08,26.3764,26.3764,26.37,26.37,374,24.6022209884748,24.6022209884748,24.5962514773086,24.5962514773086,400.970855624022,0.0,1.0
2024-05-09,26.5138,26.5138,26.5138,26.5138,252,24.7303789313259,24.7303789313259,24.7303789313259,24.7303789313259,270.17287598196,0.0,1.0
2024-05-10,26.725,26.7694,26.7126,26.7694,369,24.9273727998131,24.9687862835291,24.9158068719284,24.9687862835291,395.610282687871,0.0,1.0
2024-05-13,26.8902,26.97,26.852,26.97,773,25.0814608067927,25.1558931491472,25.0458302870189,25.1558931491472,828.744575928791,0.0,1.0
2024-05-14,26.9645,26.9668,26.89,26.89,2326,25.1507631004887,25.1529083935641,25.0812742595687,25.0812742595687,2493.73852989698,0.0,1.0
2024-05-15,27.2179,27.22,27.1216,27.14,1309,25.3871184332285,25.38907717908,25.2972959448984,25.3144582895015,1403.39799468408,0.0,1.0
2024-05-16,27.3632,27.3747,27.27,27.27,1380,25.5226449914255,25.5333714568024,25.4357139850665,25.4357139850665,1479.5181303774,0.0,1.0
2024-05-17,27.506,27.506,27.4801,27.4801,445,25.6558397093231,25.6558397093231,25.631681843822,25.631681843822,477.09099131735,0.0,1.0
2024-05-20,27.4332,27.49,27.4332,27.49,1154,25.5879365198066,25.6409159314074,25.5879365198066,25.6409159314074,1237.22023366342,0.0,1.0
2024-05-21,27.3348,27.38,27.3348,27.38,766,25.4961552856251,25.5383149582369,25.4961552856251,25.5383149582369,821.239773818182,0.0,1.0
2024-05-22,27.2949,27.3499,27.2949,27.3499,423,25.4589391144478,25.510239601033,25.4589391144478,25.510239601033,453.504470398292,0.0,1.0
2024-05-23,27.1006,27.45,27.1006,27.45,14558,25.2777084863841,25.6036064866181,25.2777084863841,25.6036064866181,15607.8441608944,0.0,1.0
2024-05-24,27.1888,27.2101,27.1888,27.2101,253,25.3599758121444,25.3798430914946,25.3599758121444,25.3798430914946,271.24499056919,0.0,1.0
2024-05-28,27.222,27.32,27.16,27.32,1812,25.3909426513194,25.4823507910531,25.3331130118961,25.4823507910531,1942.67163206077,0.0,1.0
2024-05-29,26.8365,26.88,26.8365,26.86,913,25.0313728771631,25.0719468983714,25.0313728771631,25.0532921759768,978.840618140992,0.0,1.0
2024-05-30,26.7316,26.7779,26.7316,26.74,878,24.9335288582033,24.9767145405469,24.9335288582033,24.941363841609,941.316607587943,0.0,1.0
2024-05-31,26.5071,26.53,26.27,26.53,4008,24.7241295993237,24.7454892564655,24.5029778653354,24.7454892564655,4297.03526561785,0.0,1.0
2024-06-03,26.7609,26.89,26.71,26.89,651,24.9608580265114,25.0812742595687,24.9133817580171,25.0812742595687,697.946596286733,0.0,1.0
2024-06-04,26.4375,26.4375,26.29,26.38,442,24.6592111653904,24.6592111653904,24.5216325877301,24.6055788385059,473.874647555661,0.0,1.0
2024-06-05,26.801,26.801,26.65,26.65,801,24.9982607449126,24.9982607449126,24.8574175908333,24.8574175908333,858.763784371234,0.0,1.0
2024-06-06,26.8742,26.8742,26.835,26.84,2025,25.066537028877,25.066537028877,25.0299737729835,25.0346374535822,2171.03203914075,0.0,1.0
2024-06-07,26.621,26.79,26.621,26.79,165,24.8303682433611,24.9880006475956,24.8303682433611,24.9880006475956,176.89890689295,0.0,1.0
2024-06-10,26.7472,26.7472,26.61,26.61,314,24.9480795416711,24.9480795416711,24.820108146044,24.820108146044,336.643980390221,0.0,1.0
2024-06-11,26.582,26.582,26.481,26.5303,1566,24.7939915346915,24.7939915346915,24.6997851865987,24.7457690773014,1678.93144360219,0.0,1.0
2024-06-12,26.787,26.93,26.787,26.89,62236,24.9852024392364,25.118583704358,24.9852024392364,25.0812742595687,66724.1234508465,0.0,1.0
2024-06-13,26.738,26.76,26.64,26.67,2270,24.9394983693696,24.9600185640037,24.8480902296359,24.8760723132279,2433.7001130121,0.0,1.0
2024-06-14,26.7837,26.7837,26.68,26.68,1803,24.9821244100413,24.9821244100413,24.8853996744252,24.8853996744252,1933.02260077569,0.0,1.0
2024-06-17,26.9318,26.9318,26.9318,26.9318,328,25.1202626293735,25.1202626293735,25.1202626293735,25.1202626293735,351.65358461144,0.0,1.0
2024-06-18,27.2104,27.2104,27.2104,27.2104,54,25.3801229123305,25.3801229123305,25.3801229123305,25.3801229123305,57.8941877104203,0.0,1.0
2024-06-20,27.3157,27.415,27.245,27.37,3324,25.4783400257382,25.5709607224275,25.4123955820732,25.5289875970396,3563.70888795253,0.0,1.0
2024-06-21,26.6036,26.7,26.6036,26.7,1752,25.3680383831633,25.4599612394736,25.3680383831633,25.4599612394736,1837.33194092511,0.593844,1.0
2024-06-24,26.608,26.67,26.608,26.67,649,25.3722340322065,25.4313545414517,25.3722340322065,25.4313545414517,680.609834281047,0.0,1.0
2024-06-25,26.5252,26.5252,26.45,26.49,3477,25.2932795456661,25.2932795456661,25.2215720892913,25.2597143533205,3646.34883481541,0.0,1.0
2024-06-26,26.4578,26.46,26.411,26.46,935,25.229009830777,25.2311076552986,25.1843833818628,25.2311076552986,980.539591760828,0.0,1.0
2024-06-27,26.459,26.61,26.4425,26.61,2016,25.2301540986979,25.374141145408,25.2144204147858,25.374141145408,2114.19017859875,0.0,1.0
2024-06-28,26.6,26.73,26.6,26.73,1720,25.3646055794007,25.4885679374955,25.3646055794007,25.4885679374955,1803.77336666163,0.0,1.0
2024-07-01,26.6518,26.74,26.65,26.74,1061,25.4139998113185,25.4981035035028,25.4122834094372,25.4981035035028,1112.67647792325,0.0,1.0
2024-07-02,26.7616,26.7616,26.6712,26.6712,619,25.5187003260786,25.5187003260786,25.4324988093726,25.4324988093726,649.14867090904,0.0,1.0
2024-07-03,27.035,27.035,27.035,27.035,164,25.779402700718,25.779402700718,25.779402700718,25.779402700718,171.987693100295,0.0,1.0
2024-07-05,27.0548,27.0548,26.8801,27.01,577,25.7982831214124,25.7982831214124,25.631696783265,25.7555637856997,605.103042188234,0.0,1.0
2024-07-08,27.1074,27.17,27.1,27.17,868,25.8484401986108,25.9081328418164,25.8413838797654,25.9081328418164,910.276326896683,0.0,1.0
2024-07-09,27.1653,27.19,27.1,27.1,721,25.903651125793,25.927203973831,25.8413838797654,25.8413838797654,756.116626373858,0.0,1.0
2024-07-10,27.2755,27.2755,27.2755,27.2755,16,26.0087330631934,26.0087330631934,26.0087330631934,26.0087330631934,16.7792871317361,0.0,1.0
2024-07-11,27.4515,27.49,27.42,27.49,553,26.1765590249217,26.2132709540498,26.1465219919988,26.2132709540498,579.93411149063,0.0,1.0
2024-07-12,27.5541,27.57,27.55,27.57,1389,26.2743939321566,26.2895554821082,26.2704843500936,26.2895554821082,1456.65186412384,0.0,1.0
2024-07-15,27.3261,27.4501,27.3261,27.415,753,26.0569830271903,26.1752240456807,26.0569830271903,26.1417542089951,789.67520063733,0.0,1.0
2024-07-16,27.4767,27.4767,27.38,27.4,1669,26.2005886512601,26.2005886512601,26.1083797279696,26.1274508599842,1750.28938892922,0.0,1.0
2024-07-17,27.1205,27.1701,27.1205,27.1701,387,25.8609317900803,25.9082281974765,25.8609317900803,25.9082281974765,405.849007498867,0.0,1.0
2024-07-18,26.9435,27.07,26.9435,27.06,369,25.6921522717512,25.8127771817435,25.6921522717512,25.8032416157362,386.972309475664,0.0,1.0
2024-07-19,26.6637,26.7398,26.6637,26.72,536,25.4253471348671,25.4979127921827,25.4253471348671,25.4790323714882,562.106118913161,0.0,1.0
2024-07-22,26.862,26.862,26.862,26.862,170,25.6144374087918,25.6144374087918,25.6144374087918,25.6144374087918,178.279925774696,0.0,1.0
2024-07-23,26.6839,26.733,26.65,26.733,1409,25.4446089782019,25.4914286072977,25.4122834094372,25.4914286072977,1477.62597303851,0.0,1.0
2024-07-24,26.3561,26.68,26.07,26.61,30351,25.1320331244828,25.440890107459,24.8592205810141,25.374141145408,31829.2589834577,0.0,1.0
2024-07-25,26.3224,26.4,26.3224,26.4,398,25.0998982670382,25.1738942592548,25.0998982670382,25.1738942592548,417.384767401936,0.0,1.0
2024-07-26,26.541,26.541,26.48,26.54,776,25.3083457399577,25.3083457399577,25.2501787873132,25.3073921833569,813.7954258892,0.0,1.0
2024-07-29,26.4628,26.4628,26.4628,26.4628,67,25.2337776137806,25.2337776137806,25.2337776137806,25.2337776137806,70.263264864145,0.0,1.0
2024-07-30,26.3642,26.42,26.3642,26.42,441,25.1397569329487,25.1929653912694,25.1397569329487,25.1929653912694,462.479101568477,0.0,1.0
2024-07-31,26.9464,26.95,26.77,26.79,113529,25.6949175858933,25.698350389656,25.5267102015247,25.5457813335393,119058.480548679,0.0,1.0
2024-08-01,26.3479,26.76,26.24,26.68,4191,25.1242139603568,25.5171746355174,25.0213252031381,25.440890107459,4395.12452306913,0.0,1.0
2024-08-02,26.0589,26.0589,25.95,25.95,1042,24.848636102746,24.848636102746,24.7447937889266,24.7447937889266,1092.75107445432,0.0,1.0
2024-08-05,25.2807,25.2807,24.93,24.93,790,24.1065783560585,24.1065783560585,23.7721660561827,23.7721660561827,828.477302129469,0.0,1.0
2024-08-06,25.4307,25.44,25.26,25.26,2290,24.2496118461679,24.2584799225546,24.0868397344234,24.0868397344234,2401.53547072973,0.0,1.0
2024-08-07,25.6191,26.04,25.6191,26.04,63467,24.4292619097453,24.8306138829923,24.4292619097453,24.8306138829923,66558.1885243684,0.0,1.0
2024-08-08,26.136,26.1691,25.95,25.95,763,24.9221553166623,24.9537180401464,24.7447937889266,24.7447937889266,800.162255094665,0.0,1.0
2024-08-09,26.2594,26.2594,26.22,26.22,119,25.0398242011923,25.0398242011923,25.0022540711235,25.0022540711235,124.795948042287,0.0,1.0
2024-08-12,26.4556,26.52,26.4,26.4,20151,25.2269120062554,25.2883210513423,25.1738942592548,25.1738942592548,21132.4634369759,0.0,1.0
2024-08-13,26.7271,26.7271,26.56,26.575,1865,25.4858026233534,25.4858026233534,25.3264633153715,25.3407666643825,1955.83565629299,0.0,1.0
2024-08-14,26.6159,26.67,26.5606,26.67,823,25.3797671293523,25.4313545414517,25.327035449332,25.4313545414517,863.084581838676,0.0,1.0
2024-08-15,26.8889,26.9399,26.76,26.76,3127,25.6400880813514,25.6887194679886,25.5171746355174,25.5171746355174,3279.30192880868,0.0,1.0
2024-08-16,27.1454,27.15,27.03,27.03,3690,25.8846753494385,25.8890617098018,25.7746349177143,25.7746349177143,3869.72309475664,0.0,1.0
2024-08-19,27.4598,27.4699,27.43,27.4543,3007,26.1844735447078,26.1941044663752,26.1560575580061,26.1792289834038,3153.45727532065,0.0,1.0
2024-08-20,27.2641,27.3467,27.18,27.3467,1785,25.9978625179451,26.0766262931653,25.9176684078237,26.0766262931653,1871.93922063431,0.0,1.0
2024-08-21,27.3412,27.3412,27.2801,27.31,1097,26.0713817318613,26.0713817318613,26.0131194235567,26.0416307659185,1150.42987396966,0.0,1.0
2024-08-22,26.9363,26.9363,26.9363,26.9363,67,25.685286664226,25.685286664226,25.685286664226,25.685286664226,70.2632648641449,0.0,1.0
2024-08-23,27.4644,27.47,27.4644,27.47,942,26.1888599050711,26.1941998220352,26.1888599050711,26.1941998220352,987.880529880965,0.0,1.0
2024-08-26,27.3575,27.45,27.33,27.45,3246,26.0869247044532,26.1751286900206,26.0607018979331,26.1751286900206,3404.09787685096,0.0,1.0
2024-08-27,27.4417,27.4417,27.35,27.35,567,26.1672141702346,26.1672141702346,26.0797730299477,26.0797730299477,594.615987730898,0.0,1.0
2024-08-28,27.3147,27.3743,27.305,27.3743,459,26.046112481942,26.1029444553454,26.0368629829149,26.1029444553454,481.355799591679,0.0,1.0
2024-08-29,27.3289,27.39,27.3289,27.37,657,26.0596529856723,26.1179152939769,26.0596529856723,26.0988441619623,688.999477846914,0.0,1.0
2024-08-30,27.3387,27.3779,27.21,27.3779,1260,26.0689978403595,26.1063772591081,25.9462751058456,26.1063772591081,1321.36886162422,0.0,1.0
2024-09-03,26.7221,27.03,26.7221,27.03,680,25.4810348403497,25.7746349177143,25.4810348403497,25.7746349177143,713.119703098786,0.0,1.0
2024-09-04,26.783,26.8499,26.75,26.8499,1811,25.5391064373342,25.602899373923,25.5076390695101,25.602899373923,1899.20556222338,0.0,1.0
2024-09-05,26.8286,26.8286,26.8,26.8,794,25.5825886183274,25.5825886183274,25.5553168995466,25.5553168995466,832.672123912405,0.0,1.0
2024-09-06,26.4281,26.67,26.37,26.67,2953,25.2006891997353,25.4313545414517,25.1452875612329,25.4313545414517,3096.82718125105,0.0,1.0
2024-09-09,26.5602,26.6299,26.5602,26.6299,785,25.3266540266917,25.3931169217625,25.3266540266917,25.3931169217625,823.233774900802,0.0,1.0
2024-09-10,26.4779,26.4779,26.38,26.38,440,25.2481763184516,25.2481763184516,25.1548231272402,25.1548231272402,461.430396122744,0.0,1.0
2024-09-11,26.5671,26.5671,26.332,26.332,1310,25.3332335672367,25.3332335672367,25.1090524104052,25.1090524104052,1373.80413391089,0.0,1.0
2024-09-12,26.737,26.76,26.584,26.584,3595,25.4952428337006,25.5171746355174,25.349348673789,25.349348673789,3770.09607741196,0.0,1.0
2024-09-13,26.8525,26.91,26.85,26.89,1076,25.6053786210848,25.6602081256268,25.602994729583,25.6411369936122,1128.40705960926,0.0,1.0
2024-09-16,26.935,26.94,26.93,26.94,426,25.684047040645,25.6888148236487,25.6792792576414,25.6888148236487,446.748519882474,0.0,1.0
2024-09-17,26.9558,26.9558,26.94,26.94,224,25.7038810179402,25.7038810179402,25.6888148236487,25.6888148236487,234.910019844306,0.0,1.0
2024-09-18,26.8864,26.99,26.8864,26.92,1098,25.6377041898496,25.7364926536851,25.6377041898496,25.6697436916341,1151.47857941539,0.0,1.0
2024-09-19,27.4115,27.4115,27.23,27.33,1135,26.1384167608926,26.1384167608926,25.9653462378602,26.0607018979331,1190.28068090753,0.0,1.0
2024-09-20,26.8648,26.97,26.8648,26.97,555,26.0586574725812,26.1607006951667,26.0586574725812,26.1607006951667,572.169307482099,0.463056,1.0
2024-09-23,27.1227,27.1227,27.1227,27.1227,64,26.3088185667333,26.3088185667333,26.3088185667333,26.3088185667333,65.9798841060439,0.0,1.0
2024-09-24,28.1357,28.1357,27.84,27.84,596,27.2914210807935,27.2914210807935,27.0045942659785,27.0045942659785,614.437670737534,0.0,1.0
2024-09-25,27.7693,27.9832,27.76,27.76,1514,26.9360157884424,27.1434972077489,26.9269948571682,26.9269948571682,1560.8366333836,0.0,1.0
2024-09-26,28.7346,28.83,28.66,28.8,14245,27.8723496549995,27.9648869500058,27.7999882062839,27.9357871717019,14685.6788920406,0.0,1.0
2024-09-27,28.5646,29.9,28.54,29.9,2427,27.7074509112776,29.0027790428433,27.6835890930685,29.0027790428433,2502.08091758389,0.0,1.0
2024-09-30,28.1914,28.41,28.1499,28.41,9002,27.3454496691777,27.5574900537518,27.3051949758573,27.5574900537518,9280.48307379073,0.0,1.0
2024-10-01,28.3591,28.43,28.18,28.37,2907,27.5081174298962,27.5768899059543,27.3343917534222,27.5186903493466,2996.93004837922,0.0,1.0
2024-10-02,28.9001,28.9001,28.805,28.84,751,28.0328834319758,28.0328834319758,27.9406371347525,27.974586876107,774.232702556858,0.0,1.0
2024-10-03,28.4995,28.4995,28.36,28.36,336,27.6443043923583,27.6443043923583,27.5089904232453,27.5089904232453,346.39439155673,0.0,1.0
2024-10-04,28.8672,28.8672,28.71,28.71,3608,28.0009706751025,28.0009706751025,27.8484878367903,27.8484878367903,3719.61596647823,0.0,1.0
2024-10-07,29.2342,29.2342,29.03,29.05,2819,28.3569579630197,28.3569579630197,28.1588854720315,28.178285324234,2906.2077077334,0.0,1.0
2024-10-08,28.2612,28.2831,28.1999,28.2831,1182,27.4131551533646,27.4343979915265,27.3536946063638,27.4343979915265,1218.5659845835,0.0,1.0
2024-10-09,28.0741,28.1,27.8,27.8,1446,27.2316695360096,27.2567923446119,26.9657945615734,26.9657945615734,1490.73300652093,0.0,1.0
2024-10-10,28.1861,28.1861,28.1399,28.14,1650,27.340308708344,27.340308708344,27.2954950497561,27.2955920490171,1701.04388710894,0.0,1.0
2024-10-11,28.393,28.393,28.19,28.19,630,27.5410001793796,27.5410001793796,27.3440916795235,27.3440916795235,649.489484168869,0.0,1.0
2024-10-14,28.326,28.326,28.326,28.326,52,27.476010674501,27.476010674501,27.476010674501,27.476010674501,53.6086558361606,0.0,1.0
2024-10-15,27.7598,28.07,27.7598,28.07,357,26.9268008586462,27.2276925663081,26.9268008586462,27.2276925663081,368.044041029026,0.0,1.0
2024-10-16,28.0733,28.13,28.0701,28.0701,314,27.2308935419215,27.2858921229158,27.2277895655691,27.2277895655691,323.713806395278,0.0,1.0
2024-10-17,27.9946,28.005,27.92,27.93,1022,27.1545551235044,27.1646430466497,27.0821936747888,27.0918936008901,1053.61627431839,0.0,1.0
2024-10-18,28.2485,28.44,28.2485,28.44,2162,27.400836247216,27.5865898320556,27.400836247216,27.5865898320556,2228.8829599573,0.0,1.0
2024-10-21,28.0197,28.06,27.93,28.0,1548,27.1789019380186,27.2179926402068,27.0918936008901,27.1597930835991,1595.88844681494,0.0,1.0
2024-10-22,28.0287,28.03,27.95,27.98,1933,27.1876318715098,27.1888928619029,27.1112934530926,27.1403932313965,1992.79868714036,0.0,1.0
2024-10-23,27.8109,27.91,27.8109,27.91,428,26.9763674810238,27.0724937486875,26.9763674810238,27.0724937486875,441.240474959168,0.0,1.0
2024-10-24,27.7678,27.8,27.7678,27.8,226,26.9345607995272,26.9657945615734,26.9345607995272,26.9657945615734,232.991465749468,0.0,1.0
2024-10-25,27.7487,27.7487,27.7487,27.7487,113,26.9160339406738,26.9160339406738,26.9160339406738,26.9160339406738,116.495732874734,0.0,1.0
2024-10-28,27.8116,27.88,27.8007,27.8007,444,26.9770464758509,27.0433939703836,26.9664735564005,26.9664735564005,457.735445985679,0.0,1.0
2024-10-29,27.7156,27.78,27.7156,27.77,2891,26.8839271852785,26.9463947093708,26.8839271852785,26.9366947832695,2980.4350773527,0.0,1.0
2024-10-30,27.4516,27.4617,27.43,27.43,489,26.6278491362046,26.6376460615669,26.6068972958258,26.6068972958258,504.127551997741,0.0,1.0
2024-10-31,27.2452,27.27,27.0907,27.22,31031,26.427642661474,26.4516984782052,26.2777788032092,26.4031988476988,31990.965370229,0.0,1.0
2024-11-01,27.3225,27.52,27.32,27.49,2404,26.502623090237,26.6941966307374,26.5001981087117,26.6650968524335,2478.36939673327,0.0,1.0
2024-11-04,27.437,27.61,27.437,27.5667,939,26.6136872440967,26.7814959656489,26.6136872440967,26.7394952856304,968.048612118363,0.0,1.0
2024-11-05,27.799,27.86,27.71,27.77,2141,26.9648245689632,27.0239941181811,26.8784952266618,26.9366947832695,2207.233310485,0.0,1.0
2024-11-06,27.4742,27.58,27.33,27.33,2379,26.6497709691935,26.7523961873451,26.5098980348129,26.5098980348129,2452.59600450435,0.0,1.0
2024-11-07,28.1929,28.25,27.99,27.99,2784,27.3469046580929,27.4022912361312,27.1500931574978,27.1500931574978,2870.12495861291,0.0,1.0
2024-11-08,27.49,27.68,27.39,27.68,6031,26.6650968524335,26.8493954483579,26.5680975914207,26.8493954483579,6217.57314130549,0.0,1.0
2024-11-11,27.3486,27.43,27.3,27.43,4502,26.5279398973613,26.6068972958258,26.4807982565091,26.6068972958258,4641.27247258453,0.0,1.0
2024-11-12,27.0024,27.1,26.89,26.98,3295,26.1921284557348,26.2867997344834,26.0831012863564,26.170400621268,3396.93309577211,0.0,1.0
2024-11-13,26.8486,27.01,26.8486,27.01,505,26.0429435922971,26.1995003995718,26.0429435922971,26.1995003995718,520.622523024252,0.0,1.0
2024-11-14,26.6942,26.78,26.6942,26.78,1179,25.8931767332932,25.9764020992423,25.8931767332932,25.9764020992423,1215.47317751603,0.0,1.0
2024-11-15,26.71,26.7356,26.71,26.7356,260,25.9085026165333,25.9333344273525,25.9085026165333,25.9333344273525,268.043279180803,0.0,1.0
2024-11-18,27.0351,27.0351,26.86,26.86,2990,26.223847214086,26.223847214086,26.0540015080525,26.0540015080525,3082.49771057924,0.0,1.0
2024-11-19,27.0078,27.04,26.93,26.93,1076,26.1973664158295,26.2286001778757,26.1219009907615,26.1219009907615,1109.28680153286,0.0,1.0
2024-11-20,26.917,26.917,26.88,26.88,258,26.1092910868299,26.1092910868299,26.0734013602551,26.0734013602551,265.981407802489,0.0,1.0
2024-11-21,26.9391,26.97,26.9,26.9,1158,26.1307279235137,26.1607006951667,26.0928012124577,26.0928012124577,1193.82352804373,0.0,1.0
2024-11-22,26.9139,26.9139,26.85,26.9,606,26.1062841097385,26.1062841097385,26.0443015819513,26.0928012124577,624.747027629103,0.0,1.0
2024-11-25,26.9618,26.9618,26.92,26.96,863,26.1527467557636,26.1527467557636,26.1122010646603,26.1510007690654,889.697499742437,0.0,1.0
2024-11-26,26.825,26.8599,26.8006,26.8006,1046,26.020051766698,26.0539045087915,25.9963839470109,25.9963839470109,1078.35873085816,0.0,1.0
2024-11-27,26.8431,26.965,26.76,26.965,13554,26.0376086329414,26.155850732116,25.9570022470397,26.155850732116,13973.3023308331,0.0,1.0
2024-11-29,26.928,26.928,26.9,26.9,434,26.1199610055413,26.1199610055413,26.0928012124577,26.0928012124577,447.42608909411,0.0,1.0
2024-12-02,27.0095,27.01,26.8925,26.8925,2853,26.1990154032668,26.1995003995718,26.0855262678817,26.0855262678817,2941.25952116473,0.0,1.0
2024-12-03,27.0568,27.09,27.01,27.01,2781,26.2448960537258,26.2770998083821,26.1995003995718,26.1995003995718,2867.03215154544,0.0,1.0
2024-12-04,27.135,27.14,27.1143,27.14,1546,26.3207494758379,26.3255994388885,26.3006706288082,26.3255994388885,1593.82657543662,0.0,1.0
2024-12-05,27.2255,27.27,27.18,27.18,1906,26.4085338070545,26.4516984782052,26.3643991432937,26.3643991432937,1964.96342353312,0.0,1.0
2024-12-06,27.25,27.31,27.25,27.31,364,26.4322986260027,26.4904981826104,26.4322986260027,26.4904981826104,375.260590853124,0.0,1.0
2024-12-09,27.8558,28.029,27.81,27.81,3330,27.0199201492185,27.1879228692928,26.9754944876746,26.9754944876746,3433.0158448926,0.0,1.0
2024-12-10,27.3499,27.53,27.3499,27.53,477,26.5292008877545,26.7038965568387,26.5292008877545,26.7038965568387,491.756323727859,0.0,1.0
2024-12-11,27.4281,27.44,27.3415,27.44,1553,26.6050543098666,26.6165972219271,26.5210529498294,26.6165972219271,1601.04312526072,0.0,1.0
2024-12-12,27.3687,27.42,27.33,27.42,4537,26.5474367488249,26.5971973697245,26.5098980348129,26.5971973697245,4677.35522170502,0.0,1.0
2024-12-13,27.369,27.4,27.34,27.37,879,26.547727746608,26.5777975175219,26.5195979609142,26.5486977392181,906.192470768946,0.0,1.0
2024-12-16,27.305,27.37,27.3,27.33,776,26.4856482195597,26.5486977392181,26.4807982565091,26.5098980348129,800.006094785784,0.0,1.0
2024-12-17,27.289,27.33,27.17,27.17,1923,26.4701283377977,26.5098980348129,26.3546992171924,26.3546992171924,1982.48933024879,0.0,1.0
2024-12-18,26.6877,27.25,26.6877,27.25,1652,25.8868717813274,26.4322986260027,25.8868717813274,26.4322986260027,1703.10575848726,0.0,1.0
2024-12-19,26.8359,26.85,26.8275,26.8275,867,26.0306246861484,26.0443015819513,26.0224767482234,26.0224767482234,893.821242499065,0.0,1.0
2024-12-20,26.6861,26.8094,26.47,26.49,6940,26.0968131018932,26.2173903707883,25.8854850580307,25.9050434147047,7096.71074689823,0.218036,1.0
2024-12-23,26.8898,26.8898,26.74,26.74,938,26.2960149646178,26.2960149646178,26.1495228731296,26.1495228731296,959.180789710453,0.0,1.0
2024-12-24,26.9914,26.9914,26.913913,26.913913,500,26.3953714165217,26.3953714165217,26.3195954973418,26.3195954973418,511.290399632437,0.0,1.0
2024-12-26,26.9434,26.97,26.9434,26.97,849,26.3484313605041,26.3744439748805,26.3484313605041,26.3744439748805,868.171098575879,0.0,1.0
2024-12-27,26.7868,26.8299,26.7868,26.8099,1979,26.1952894277467,26.2374376863792,26.1952894277467,26.2178793297052,2023.68740174519,0.0,1.0
2024-12-30,26.6184,26.69,26.58,26.69,1087,26.0306080645517,26.1006269814446,25.9930560197376,26.1006269814446,1111.54532880092,0.0,1.0
2024-12-31,26.5303,26.54,26.49,26.5,1629,25.9444535034028,25.9539393063896,25.9050434147047,25.9148225930417,1665.78412200248,0.0,1.0
2025-01-02,26.48,26.57,26.45,26.54,1430,25.8952642363677,25.9832768414006,25.8659267013567,25.9539393063896,1462.29054294877,0.0,1.0
2025-01-03,26.5896,26.5999,26.55,26.55,1391,26.0024440309412,26.0125165846283,25.9637184847266,25.9637184847266,1422.40989177744,0.0,1.0
2025-01-06,26.7599,26.93,26.7599,26.86,2145,26.1689834380202,26.3353272615325,26.1689834380202,26.2668730131735,2193.43581442316,0.0,1.0
2025-01-07,26.5836,26.78,26.5836,26.78,523,25.996576523939,26.1886395864776,25.996576523939,26.1886395864776,534.809758015529,0.0,1.0
2025-01-08,26.502,26.502,26.43,26.43,165,25.9167784287091,25.9167784287091,25.8463683446827,25.8463683446827,168.725831878704,0.0,1.0
2025-01-10,25.9762,26.11,25.9311,26.11,9231,25.4025892317498,25.5334346378988,25.3584851374499,25.5334346378988,9439.44335801406,0.0,1.0
2025-01-13,25.8878,25.8878,25.7901,25.8,1906,25.3161412952507,25.3161412952507,25.2205987228983,25.2302801094519,1949.03900339885,0.0,1.0
2025-01-14,26.1401,26.24,26.1133,26.24,1663,25.5628699646931,25.6605639562797,25.53666176675,25.6605639562797,1700.55186917749,0.0,1.0
2025-01-15,26.4907,26.4907,26.4395,26.4399,3281,25.9057279571883,25.9057279571883,25.8556585641028,25.8560497312363,3355.08760238805,0.0,1.0
2025-01-16,26.4368,26.53,26.43,26.5072,6962,25.8530181859518,25.9441601280527,25.8463683446827,25.9218636014443,7119.20752448208,0.0,1.0
2025-01-17,26.5701,26.69,26.5,26.5,1639,25.983374633184,26.1006269814446,25.9148225930417,25.9148225930417,1676.00992999513,0.0,1.0
2025-01-21,26.8173,26.8699,26.65,26.79,2770,26.2251159216746,26.2765543997272,26.0615102680966,26.1984187648146,2832.5488139637,0.0,1.0
2025-01-22,26.7953,26.84,26.7953,26.84,433,26.2036017293332,26.2473146564996,26.2036017293332,26.2473146564996,442.777486081691,0.0,1.0
2025-01-23,26.9258,26.93,26.81,26.82,2473,26.331220006631,26.3353272615325,26.2179771214886,26.2277562998256,2528.84231658204,0.0,1.0
2025-01-24,26.9941,27.03,26.948855,26.948855,694,26.3980117946727,26.4331190449025,26.3537659022869,26.3537659022869,709.671074689823,0.0,1.0
2025-01-27,26.5355,26.57,26.49,26.52,3791,25.949538676138,25.9832768414006,25.9050434147047,25.9343809497157,3876.60381001314,0.0,1.0
2025-01-28,26.665,26.665,26.45,26.45,361,26.0761790356021,26.0761790356021,25.8659267013567,25.8659267013567,369.15166853462,0.0,1.0
2025-01-29,26.5838,26.72,26.5838,26.72,59617,25.9967721075057,26.1299645164556,25.9967721075057,26.1299645164556,60963.1995097741,0.0,1.0
2025-01-30,27.0257,27.09,26.92,26.92,3688,26.4289139982176,26.4917941149245,26.3255480831955,26.3255480831955,3771.27798768886,0.0,1.0
2025-01-31,26.8049,27.18,26.8049,27.13,5089,26.2129897405367,26.5798067199574,26.2129897405367,26.5309108282725,5203.91368745895,0.0,1.0
2025-02-03,26.6673,26.755,26.4752,26.4752,2357,26.0784282466196,26.1641916406351,25.8905702307659,25.8905702307659,2410.22294386731,0.0,1.0
2025-02-04,27.0448,27.09,26.86,26.86,18794,26.4475922288412,26.4917941149245,26.2668730131735,26.2668730131735,19218.3835413841,0.0,1.0
2025-02-05,26.9281,26.9281,26.915,26.925,1040,26.3334692176485,26.3334692176485,26.320658494027,26.330437672364,1063.48403123547,0.0,1.0
2025-02-06,26.9731,26.9731,26.9462,26.97,490,26.377475520165,26.377475520165,26.3511695304385,26.3744439748805,501.064591639789,0.0,1.0
2025-02-07,26.892,26.95,26.8833,26.95,1208,26.2981663838519,26.3548856182065,26.2896584986987,26.3548856182065,1235.27760551197,0.0,1.0
2025-02-10,27.1501,27.1501,27.115,27.115,350,26.5505669767298,26.5505669767298,26.516242060767,26.516242060767,357.903279742707,0.0,1.0
2025-02-11,27.0953,27.0953,27.0953,27.0953,401,26.4969770794431,26.4969770794431,26.4969770794431,26.4969770794431,410.054900505215,0.0,1.0
2025-02-12,27.2314,27.24,27.01,27.01,628,26.6300716966096,26.6384817899794,26.4135606882285,26.4135606882285,642.180741938342,0.0,1.0
2025-02-13,27.3415,27.3415,27.04,27.04,1023,26.7377404500999,26.7377404500999,26.4428982232395,26.4428982232395,1046.10015764797,0.0,1.0
2025-02-14,27.4685,27.4685,27.3601,27.4,861,26.8619360149798,26.8619360149798,26.7559297218068,26.7949486433714,880.442068167058,0.0,1.0
2025-02-18,27.6184,27.6184,27.57,27.57,474,27.0085258982514,27.0085258982514,26.9611946751003,26.9611946751003,484.703298851551,0.0,1.0
2025-02-19,27.577,27.58,27.54,27.58,1261,26.9680400999362,26.9709738534373,26.9318571400893,26.9709738534373,1289.47438787301,0.0,1.0
2025-02-20,27.7755,27.7755,27.68,27.68,1192,27.1621567899256,27.1621567899256,27.0687656368073,27.0687656368073,1218.91631272373,0.0,1.0
2025-02-21,27.6159,27.83,27.6159,27.83,546,27.0060811036671,27.2154533118622,27.0060811036671,27.2154533118622,558.329116398623,0.0,1.0
2025-02-24,27.3939,27.57,27.3939,27.57,460,26.7889833445858,26.9611946751003,26.7889833445858,26.9611946751003,470.387167661843,0.0,1.0
2025-02-25,27.375,27.405,27.33,27.374785,914,26.7705006975289,26.7998382325399,26.7264943950124,26.7702904451946,934.638850528096,0.0,1.0
2025-02-26,27.5867,27.74,27.5867,27.74,446,26.9775259029231,27.1274407068293,26.9775259029231,27.1274407068293,456.071036472135,0.0,1.0
2025-02-27,27.0651,27.43,27.0651,27.43,644,26.4674439608654,26.8242861783824,26.4674439608654,26.8242861783824,658.542034726579,0.0,1.0
2025-02-28,26.8046,26.8046,26.6685,26.74,450,26.2126963651866,26.2126963651866,26.0796017480201,26.1495228731296,460.161359669194,0.0,1.0
2025-03-03,26.6547,27.025,26.6547,27.01,4403,26.066106481915,26.428229455734,26.066106481915,26.4135606882285,4502.42325916325,0.0,1.0
2025-03-04,26.8849,26.8849,26.61,26.81,945,26.2912231672327,26.2912231672327,26.0223935547486,26.2179771214886,966.338855305306,0.0,1.0
2025-03-05,27.5403,27.5799,27.23,27.24,1624,26.9321505154394,26.970876061654,26.6287026116424,26.6384817899794,1660.67121800616,0.0,1.0
2025-03-06,27.3425,27.45,27.3425,27.41,1388,26.7387183679336,26.8438445350564,26.7387183679336,26.8047278217084,1419.34214937965,0.0,1.0
2025-03-07,27.4542,27.4816,27.4542,27.46,317,26.8479517899579,26.8747467386013,26.8479517899579,26.8536237133934,324.158113366966,0.0,1.0
2025-03-10,26.909,27.03,26.909,27.03,237,26.3147909870248,26.4331190449025,26.3147909870248,26.4331190449025,242.351649425776,0.0,1.0
2025-03-11,27.056,27.056,27.056,27.056,227,26.4585449085787,26.4585449085787,26.4585449085787,26.4585449085787,232.125841433127,0.0,1.0
2025-03-12,27.2032,27.2321,27.2032,27.21,1108,26.6024944136993,26.6307562390932,26.6024944136993,26.6091442549684,1133.01952558548,0.0,1.0
2025-03-13,27.1032,27.11,26.99,26.99,1391,26.5047026303293,26.5113524715985,26.3940023315545,26.3940023315545,1422.40989177744,0.0,1.0
2025-03-14,27.579,27.579,27.45,27.45,2027,26.9699959356036,26.9699959356036,26.8438445350564,26.8438445350564,2072.7712801099,0.0,1.0
2025-03-17,27.9389,27.9486,27.79,27.79,4095,27.3219485639521,27.331434366939,27.1763365985143,27.1763365985143,4187.46837298967,0.0,1.0
2025-03-18,27.7796,27.8399,27.7796,27.8399,622,27.1661662530438,27.2251346984159,27.1661662530438,27.2251346984159,636.045257142752,0.0,1.0
2025-03-19,27.8387,27.93,27.76,27.76,958,27.2239611970154,27.3132450952322,27.1469990635033,27.1469990635033,979.632405695752,0.0,1.0
2025-03-20,27.6181,27.6181,27.59,27.59,430,27.0082325229013,27.0082325229013,26.9807530317743,26.9807530317743,439.709743683896,0.0,1.0
2025-03-21,27.5154,27.52,27.51,27.52,692,26.947112658295,26.9516176525248,26.941824186808,26.9516176525248,706.593579855718,0.0402,1.0
2025-03-24,27.6287,27.6287,27.58,27.58,1136,27.0580726248659,27.0580726248659,27.0103784468253,27.0103784468253,1159.9570906302,0.0,1.0
2025-03-25,27.6622,27.7573,27.655,27.7573,1386,27.0908807350171,27.1840165939835,27.083829439701,27.1840165939835,1415.22933768789,0.0,1.0
2025-03-26,27.5063,27.625,27.5063,27.61,486,26.9382006044928,27.0544490425507,26.9382006044928,27.0397588439756,496.249248280171,0.0,1.0
2025-03-27,27.6438,27.665,27.6438,27.65,740,27.0728607580982,27.0936229054178,27.0728607580982,27.0789327068426,755.605851290797,0.0,1.0
2025-03-28,27.1519,27.2099,27.11,27.2099,842,26.5911201794908,26.647922280648,26.5500855581376,26.647922280648,859.756928090338,0.0,1.0
2025-03-31,27.13,27.13,26.87,26.87,888,26.5696724895711,26.5696724895711,26.3150423809353,26.3150423809353,906.727021548954,0.0,1.0
2025-04-01,27.2369,27.2369,27.09,27.09,474,26.6743646380833,26.6743646380833,26.5304986267041,26.5304986267041,483.996180421401,0.0,1.0
2025-04-02,27.2826,27.2826,27.2826,27.2826,159,26.7191207764089,26.7191207764089,26.7191207764089,26.7191207764089,162.353149128698,0.0,1.0
2025-04-03,26.7514,26.9,26.7514,26.79,1405,26.1988918775345,26.3444227780856,26.1988918775345,26.2366946552012,1434.63002846428,0.0,1.0
2025-04-04,25.3284,25.8,25.29,25.8,2067,24.8052817060395,25.267141549242,24.7676747976872,25.267141549242,2110.59093867308,0.0,1.0
2025-04-07,24.4629,24.88,24.25,24.87,1868,23.9576572482539,24.3661427033,23.7491543631441,24.3563492375832,1907.39423001515,0.0,1.0
2025-04-08,24.0838,24.99,24.0838,24.971,2792,23.5863869629315,24.4738708261844,23.5863869629315,24.4552632413225,2850.88045514041,0.0,1.0
2025-04-09,25.6875,25.81,24.18,24.19,47538,25.1569650599284,25.2769350149587,23.6806001031268,23.6903935688435,48540.528322516,0.0,1.0
2025-04-10,25.2858,25.45,25.0779,25.45,1421,24.7635615420861,24.9243702491553,24.5599553898347,24.9243702491553,1450.96745227598,0.0,1.0
2025-04-11,25.9454,25.9454,25.545,25.6382,10534,25.4095385407637,25.4095385407637,25.0174081734646,25.1086832739448,10756.1514020233,0.0,1.0
2025-04-14,26.1636,26.26,26.0932,26.17,1321,25.6232319627034,25.7176409722129,25.5542859640574,25.6294997807621,1348.85855345289,0.0,1.0
2025-04-15,26.1411,26.238806,26.1411,26.22,1061,25.6011966648407,25.6968847009728,25.6011966648407,25.6784671093459,1083.37541651288,0.0,1.0
2025-04-16,25.8942,26.092,25.84,26.0395,3260,25.3593959962938,25.5531107481714,25.306315412109,25.5016950531584,3328.75010163243,0.0,1.0
2025-04-17,26.0137,26.11,26.0137,26.1,1885,25.4764279116091,25.5707389864615,25.4764279116091,25.5609455207448,1924.75274281507,0.0,1.0
2025-04-21,25.9882,26.12,25.941,26.12,847,25.4514545740314,25.5805324521783,25.4052294158483,25.5805324521783,864.862373031491,0.0,1.0
2025-04-22,26.3801,26.4841,26.29,26.32,915,25.8352604954712,25.9371125389255,25.7470213693632,25.7764017665135,934.296424231188,0.0,1.0
2025-04-23,26.6755,26.91,26.6755,26.91,769,26.1245594727443,26.3542162438024,26.1245594727443,26.3542162438024,785.21743194949,0.0,1.0
2025-04-24,27.0247,27.0247,26.83,26.83,769,26.4665472955736,26.4665472955736,26.2758685180683,26.2758685180683,785.217431949489,0.0,1.0
2025-04-25,26.9195,26.9195,25.72,25.72,3685,26.3635200362333,26.3635200362333,25.1887938235079,25.1887938235079,3762.71292163051,0.0,1.0
2025-04-28,26.9628,27.0199,26.92,26.92,1254,26.4059257427869,26.4618464320296,26.3640097095191,26.3640097095191,1280.44559124143,0.0,1.0
2025-04-29,26.9373,27.17,26.9373,27.05,55600,26.3809524052091,26.6088463524381,26.3809524052091,26.491324763837,56772.5477456328,0.0,1.0
2025-04-30,27.1433,27.1433,26.93,26.95,959,26.5826977989744,26.5826977989744,26.3738031752359,26.3933901066694,979.224339713341,0.0,1.0
2025-05-01,27.1443,27.24,27.14,27.14,853,26.5836771455461,26.6774006124555,26.5794659552879,26.5794659552879,870.988906960875,0.0,1.0
2025-05-02,27.8541,27.92,27.73,27.92,2489,27.2788173421217,27.3433562811952,27.1572804325767,27.3433562811952,2541.49049170647,0.0,1.0
2025-05-05,28.04,28.2,28.04,28.2,1579,27.4608778697963,27.6175733212645,27.4608778697963,27.6175733212645,1612.29951241644,0.0,1.0
2025-05-06,27.9103,27.95,27.84,27.84,398,27.3338566194499,27.3727366783455,27.2650085554611,27.2650085554611,406.393417315861,0.0,1.0
2025-05-07,27.656,27.67,27.57,27.6679,915,27.0848087862727,27.0985196382762,27.0005849811086,27.0964630104756,934.296424231186,0.0,1.0
2025-05-08,27.6087,27.72,27.6087,27.65,601,27.0384856934324,27.14748696686,27.0384856934324,27.0789327068426,613.674481926714,0.0,1.0
2025-05-09,27.83,27.92,27.83,27.92,969,27.2552150897443,27.3433562811952,27.2552150897443,27.3433562811952,989.435229595651,0.0,1.0
2025-05-12,28.4348,28.49,28.39,28.49,1923,27.847523896294,27.9015838270505,27.8036491698829,27.9015838270505,1963.55412436784,0.0,1.0
2025-05-13,28.5554,28.5554,28.33,28.33,839,27.9656330928381,27.9656330928381,27.7448883755824,27.7448883755824,856.693661125646,0.0,1.0
2025-05-14,28.7108,28.9275,28.7108,28.781,1840,28.1178235500766,28.3300479521588,28.1178235500766,28.1865736794082,1878.80373834468,0.0,1.0
2025-05-15,28.7508,28.755,28.72,28.75,1985,28.1569974129436,28.1611106685447,28.126833538536,28.1562139356863,2026.86164163815,0.0,1.0
2025-05-16,28.7257,28.75,28.7257,28.75,555,28.1324158139946,28.1562139356863,28.1324158139946,28.1562139356863,566.704388468096,0.0,1.0
2025-05-19,28.94,28.94,28.575,28.5799,87986,28.3422897843047,28.3422897843047,27.984828285643,27.9896270838442,89841.5357184757,0.0,1.0
2025-05-20,28.842,28.87,28.75,28.78,7846,28.2463138202805,28.2737355242874,28.1562139356863,28.1855943328366,8011.46420165889,0.0,1.0
2025-05-21,28.7878,28.7878,28.7878,28.7878,58,28.1932332360956,28.1932332360956,28.1932332360956,28.1932332360956,59.2231613173868,0.0,1.0
2025-05-22,28.75,28.7627,28.717,28.75,1543,28.1562139356863,28.1686516371466,28.123895498821,28.1562139356863,1575.54030884013,0.0,1.0
2025-05-23,28.8007,28.8007,28.65,28.65,280,28.2058668068703,28.2058668068703,28.0582792785187,28.0582792785187,285.904916704625,0.0,1.0
2025-05-27,28.8105,28.8105,28.8105,28.8105,242,28.2154644032727,28.2154644032727,28.2154644032727,28.2154644032727,247.103535151855,0.0,1.0
2025-05-28,28.7134,28.739356,28.7134,28.72,265,28.1203698511629,28.1457897707774,28.1203698511629,28.126833538536,270.588581881164,0.0,1.0
2025-05-29,28.818,28.84,28.75,28.77,2542,28.2228095025603,28.2443551271371,28.1562139356863,28.1758008671198,2595.6082080827,0.0,1.0
2025-05-30,28.4661,28.5,28.3707,28.5,1515,27.8781774439875,27.9113772927673,27.7847477810496,27.9113772927673,1546.94981716967,0.0,1.0
2025-06-02,28.5433,28.5433,28.45,28.46,1528,27.9537829993209,27.9537829993209,27.8624099641835,27.8722034299002,1560.22397401667,0.0,1.0
2025-06-03,28.6628,28.67,28.56,28.56,1299,28.0708149146361,28.0778662099522,27.9701380870678,27.9701380870678,1326.39459571182,0.0,1.0
2025-06-04,28.9425,29.0,28.9101,28.93,12495,28.3447381507339,28.4010505786053,28.3130073218116,28.332496318588,12758.5069079439,0.0,1.0
2025-06-05,29.016,29.127,29.016,29.05,1004,28.4167201237521,28.5254275932082,28.4167201237521,28.4500179071891,1025.17334418373,0.0,1.0
2025-06-06,29.197,29.197,29.1,29.1,1382,28.5939818532255,28.5939818532255,28.4989852357729,28.4989852357729,1411.14498173497,0.0,1.0
2025-06-09,29.3907,29.3907,29.3199,29.34,967,28.7836812841591,28.7836812841591,28.7143435468845,28.7340284129752,987.393051619189,0.0,1.0
2025-06-10,29.6281,29.6281,29.53,29.58,2067,29.016178160275,29.016178160275,28.9201042615936,28.9690715901774,2110.59093867308,0.0,1.0
2025-06-11,29.7745,29.86,29.7745,29.8,3064,29.1595544983684,29.2432886302467,29.1595544983684,29.1845278359461,3128.61665993919,0.0,1.0
2025-06-12,29.8002,29.815,29.8,29.815,789,29.1847237052605,29.1992180345213,29.1845278359461,29.1992180345213,805.639211714104,0.0,1.0
2025-06-13,29.3823,29.43,29.35,29.39,2623,28.7754547729571,28.822169604426,28.7438218786919,28.782995741559,2678.3164161294,0.0,1.0
2025-06-16,29.7068,29.83,29.7068,29.82,414,29.0932527354659,29.2139082330964,29.0932527354659,29.2041147673797,422.730841127554,0.0,1.0
2025-06-17,29.4064,29.64,29.399,29.61,2068,28.7990570253344,29.027832384478,28.791809860704,28.9984519873277,2111.61202766131,0.0,1.0
2025-06-18,29.35,29.36,29.35,29.36,791,28.7438218786919,28.7536153444087,28.7438218786919,28.7536153444087,807.681389690567,0.0,1.0
2025-06-20,28.8328,29.09,28.8328,29.09,1361,28.542272354241,28.7968807325293,28.542272354241,28.7968807325293,1374.85342137341,0.3114,1.0
2025-06-23,29.0544,29.08,28.79,28.89,2041,28.7616394484427,28.7869814954263,28.4999036194403,28.59889599047,2061.77504263272,0.0,1.0
2025-06-24,29.7315,29.7315,29.49,29.49,1033,29.4319167926846,29.4319167926846,29.1928502166479,29.1928502166479,1043.51475700127,0.0,1.0
2025-06-25,29.8012,29.8012,29.78,29.78,328,29.5009144752923,29.5009144752923,29.479928092634,29.479928092634,331.338664372137,0.0,1.0
2025-06-26,29.9902,30.015,29.98,29.98,582,29.6880100565383,29.7125601645537,29.6779128346933,29.6779128346933,587.924093489586,0.0,1.0
2025-06-27,29.98,30.04,29.9,29.92,3937,29.6779128346933,29.7373082573111,29.5987189378696,29.6185174120755,3977.07415132045,0.0,1.0
2025-06-30,29.9439,29.9439,29.85,29.87,1779,29.6421765887516,29.6421765887516,29.5492227523547,29.5690212265607,1797.10818267693,0.0,1.0
2025-07-01,30.0146,30.0286,29.8,30.01,9161,29.7121641950696,29.7260231270137,29.4997265668399,29.7076105460022,9254.2484887596,0.0,1.0
2025-07-02,30.1903,30.1903,29.9899,29.99,12236,29.8860937909687,29.8860937909687,29.6877130794252,29.6878120717963,12360.5484672484,0.0,1.0
2025-07-03,30.34,30.39,30.22,30.22,2784,30.0342853704001,30.0837815559149,29.9154945251645,29.9154945251645,2812.337931744,0.0,1.0
2025-07-07,30.01,30.17,29.91,30.1,3897,29.7076105460022,29.8659983396497,29.6086181749725,29.7967036799289,3936.66699712872,0.0,1.0
2025-07-08,30.1302,30.1325,30.09,30.09,846,29.8265993759798,29.8288762005135,29.7868044428259,29.7868044428259,854.611311154966,0.0,1.0
2025-07-09,30.0978,30.0978,30.07,30.09,2985,29.7945258477662,29.7945258477662,29.76700596862,29.7868044428259,3015.38388155742,0.0,1.0
2025-07-10,30.2171,30.2171,30.2171,30.2171,244,29.9126237464046,29.9126237464046,29.9126237464046,29.9126237464046,246.483640569517,0.0,1.0
2025-07-11,30.116,30.15,30.116,30.15,710,29.8125424592936,29.8461998654437,29.8125424592936,29.8461998654437,717.226986903104,0.0,1.0
2025-07-14,30.1556,30.18,30.1383,30.1412,1339,29.8517434382214,29.8758975767526,29.8346177580333,29.8374885367931,1352.62948656796,0.0,1.0
2025-07-15,30.3222,30.3222,30.2904,30.2978,618,30.0166647283568,30.0166647283568,29.9851851543694,29.9925105898256,624.290532262138,0.0,1.0
2025-07-16,30.4543,30.4543,30.2145,30.22,1581,30.147433650487,30.147433650487,29.9100499447579,29.9154945251645,1597.0927694279,0.0,1.0
2025-07-17,30.5982,30.5982,30.53,30.5306,830,30.2898836723987,30.2898836723987,30.2223708753565,30.2229648295826,838.448449478275,0.0,1.0
2025-07-18,30.544,30.56,30.53,30.53,1694,30.2362298073006,30.2520685866653,30.2223708753565,30.2223708753565,1711.24298001952,0.0,1.0
2025-07-21,30.7487,30.82,30.711,30.711,4529,30.4388671907983,30.5094487513425,30.4015470669201,30.4015470669201,4575.10003335797,0.0,1.0
2025-07-22,30.7013,30.79,30.64,30.71,10297,30.3919448069303,30.4797510400336,30.3312624834891,30.4005571432098,10401.8116678046,0.0,1.0
2025-07-23,31.1,31.1,30.93,30.97,7640,30.7866273902255,30.7866273902255,30.6183403594751,30.657937307887,7717.76645061931,0.0,1.0
2025-07-24,30.9736,31.06,30.97,31.06,2408,30.661501033244,30.7470304418137,30.657937307887,30.7470304418137,2432.51068234179,0.0,1.0
2025-07-25,30.8586,30.8586,30.78,30.78,933,30.5476598065599,30.5476598065599,30.4698518029306,30.4698518029306,942.496871521966,0.0,1.0
2025-07-28,30.6598,30.6598,30.6598,30.6598,251,30.350862972953,30.350862972953,30.350862972953,30.350862972953,253.554892553068,0.0,1.0
2025-07-29,30.6098,30.66,30.5879,30.66,1200,30.3013667874381,30.351060957695,30.2796874581826,30.351060957695,1212.21462575172,0.0,1.0
2025-07-30,30.4268,30.56,30.4268,30.54,2210,30.1202107484538,30.2520685866653,30.1202107484538,30.2322701124594,2232.49526909276,0.0,1.0
2025-07-31,30.175,30.31,30.1721,30.3,7149,29.8709479582011,30.0045876590912,29.8680771794413,29.9946884219882,7221.7686329159,0.0,1.0
2025-08-01,30.0443,30.0443,30.0177,30.04,1307,29.7415649292654,29.7415649292654,29.7152329585715,29.7373082573111,1320.30376321458,0.0,1.0
2025-08-04,30.3211,30.437,30.28,30.35,14823,30.0155758122755,30.1303079702989,29.9748899477823,30.0441846075031,14973.8811645982,0.0,1.0
2025-08-05,30.4781,30.53,30.43,30.53,1895,30.1709938347921,30.2223708753565,30.1233785043268,30.2223708753565,1914.28892983293,0.0,1.0
2025-08-06,30.5834,30.61,30.45,30.45,3396,30.2752328014863,30.3015647721802,30.1431769785327,30.1431769785327,3430.56739087738,0.0,1.0
2025-08-07,30.8083,30.93,30.73,30.93,3270,30.497866643932,30.6183403594751,30.4203556174158,30.6183403594751,3303.28485517345,0.0,1.0
2025-08-08,30.7976,30.7976,30.7976,30.7976,232,30.4872744602318,30.4872744602318,30.4872744602318,30.4872744602318,234.361494312,0.0,1.0
2025-08-11,30.81,30.98,30.8,30.98,9009,30.4995495142395,30.6678365449899,30.4896502771365,30.6678365449899,9100.70130283106,0.0,1.0
2025-08-12,31.1848,31.1848,30.98,30.98,1619,30.8705729208587,30.8705729208587,30.6678365449899,30.6678365449899,1635.47956591003,0.0,1.0
2025-08-13,31.4145,31.42,31.36,31.41,1195,31.0979583971138,31.1034029775205,31.0440075549027,31.0935037404175,1207.16373147776,0.0,1.0
2025-08-14,31.09,31.12,31.07,31.1,3274,30.7767281531226,30.8064258644315,30.7569296789166,30.7866273902255,3307.32557059261,0.0,1.0
2025-08-15,31.0787,31.095,31.0787,31.095,415,30.7655420151962,30.7816777716741,30.7655420151962,30.7816777716741,419.224224739138,0.0,1.0
2025-08-18,31.2375,31.2375,31.185,31.19,1158,30.9227419003913,30.9227419003913,30.8707709056007,30.8757205241522,1169.78711385041,0.0,1.0
2025-08-19,30.9857,30.9857,30.9857,30.9857,281,30.6734791101386,30.6734791101386,30.6734791101386,30.6734791101386,283.860258196862,0.0,1.0
2025-08-20,31.0109,31.02,30.9,31.0,2409,30.6984251876381,30.7074334934018,30.5886426481662,30.6876350191959,2433.52086119658,0.0,1.0
2025-08-21,30.9364,30.9364,30.9364,30.9364,262,30.624675871221,30.624675871221,30.624675871221,30.624675871221,264.666859955793,0.0,1.0
2025-08-22,31.4624,31.4624,31.07,31.07,809,31.145375742837,31.145375742837,30.7569296789166,30.7569296789166,817.234693527621,0.0,1.0
2025-08-25,31.3419,31.425,31.315,31.36,137679,31.0260899357463,31.1083525960719,30.9994609879393,31.0440075549027,139080.41454906,0.0,1.0
2025-08-26,31.3153,31.39,31.27,31.27,18172,30.9997579650524,31.0737052662116,30.954914420976,30.954914420976,18356.9701493003,0.0,1.0
2025-08-27,31.1086,31.1086,31.1086,31.1086,286,30.7951407341341,30.7951407341341,30.7951407341341,30.7951407341341,288.911152470827,0.0,1.0
2025-08-28,31.265,31.265,31.1155,31.12,27810,30.9499648024245,30.9499648024245,30.8019712077351,30.8064258644315,28093.0739517962,0.0,1.0
2025-08-29,31.0084,31.0493,30.97,30.99,2433,30.6959503783624,30.7364382581135,30.657937307887,30.6777357820929,2457.76515371162,0.0,1.0
2025-09-02,31.0483,31.1,30.84,30.84,11507,30.7354483344032,30.7866273902255,30.5292472255484,30.5292472255484,11624.1280821042,0.0,1.0
2025-09-03,31.0648,31.0648,30.97,31.02,869,30.7517820756231,30.7517820756231,30.657937307887,30.7074334934018,877.845424815206,0.0,1.0
2025-09-04,30.9812,30.9812,30.85,30.87,5581,30.6690244534423,30.6690244534423,30.5391464626514,30.5589449368573,5637.80818860031,0.0,1.0
2025-09-05,31.1928,31.3673,31.17,31.33,6416,30.8784923105411,31.0512339979878,30.8559220499463,31.0143098435938,6481.30753235254,0.0,1.0
2025-09-08,31.47,31.4713,31.37,31.37,3703,31.1528991630353,31.1541860638587,31.0539067920056,31.0539067920056,3740.69229929886,0.0,1.0
2025-09-09,31.5804,31.615,31.54,31.54,2583,31.262186740652,31.2964381010283,31.2221938227561,31.2221938227561,2609.29198193059,0.0,1.0
2025-09-10,31.8761,31.9574,31.8761,31.9574,876,31.5549071817868,31.6353879794339,31.5549071817868,31.6353879794339,884.916676798757,0.0,1.0
2025-09-11,32.2463,32.28,32.16,32.16,5774,31.9213769393386,31.9547373683756,31.83594652314,31.83594652314,5832.77270757537,0.0,1.0
2025-09-12,32.2269,32.24,32.185,32.24,857,31.9021724193588,31.9151404199637,31.8606946158974,31.9151404199637,865.72327855769,0.0,1.0
2025-09-15,32.2899,32.37,32.26,32.33,8953,31.9645376131075,32.0438305023023,31.9349388941696,32.0042335538904,9044.13128696265,0.0,1.0
2025-09-16,32.5375,32.5375,32.36,32.4,7718,32.209642723777,32.209642723777,32.0339312651993,32.0735282136112,7796.56040129316,0.0,1.0
2025-09-17,32.6364,32.76,32.63,32.63,2133,32.3075461787253,32.429900749318,32.3012106669794,32.3012106669794,2154.71149727369,0.0,1.0
2025-09-18,32.4939,32.4939,32.4,32.4,882,32.166482050008,32.166482050008,32.0735282136112,32.0735282136112,890.977749927517,0.0,1.0
2025-09-19,32.0763,32.15,32.0763,32.1132,658,32.0763,32.15,32.0763,32.1132,658,0.3265,1.0
2025-09-22,32.208,32.208,32.0466,32.07,1502,32.208,32.208,32.0466,32.07,1502,0.0,1.0
2025-09-23,32.3135,32.46,32.251,32.26,3365,32.3135,32.46,32.251,32.26,3365,0.0,1.0
2025-09-24,32.1309,32.3,32.095,32.13,4134,32.1309,32.3,32.095,32.13,4134,0.0,1.0
2025-09-25,31.7837,31.885,31.75,31.82,6466,31.7837,31.885,31.75,31.82,6466,0.0,1.0
2025-09-26,31.789,31.789,31.7,31.7,9911,31.789,31.789,31.7,31.7,9911,0.0,1.0
2025-09-29,32.0285,32.09,32.005,32.07,3377,32.0285,32.09,32.005,32.07,3377,0.0,1.0
2025-09-30,32.1303,32.2599,32.0428,32.1,6001,32.1303,32.2599,32.0428,32.1,6001,0.0,1.0
2025-10-01,32.3315,32.3315,32.2,32.2,5866,32.3315,32.3315,32.2,32.2,5866,0.0,1.0
2025-10-02,32.384,32.4089,32.33,32.36,3127,32.384,32.4089,32.33,32.36,3127,0.0,1.0
2025-10-03,32.4938,32.555,32.418289,32.52,4763,32.4938,32.555,32.418289,32.52,4763,0.0,1.0
2025-10-06,32.5645,32.6499,32.49,32.49,7550,32.5645,32.6499,32.49,32.49,7550,0.0,1.0
2025-10-07,32.3739,32.375,32.36,32.365,906,32.3739,32.375,32.36,32.365,906,0.0,1.0
2025-10-08,32.644,32.69,32.48,32.51,42119,32.644,32.69,32.48,32.51,42119,0.0,1.0
2025-10-09,32.4335,32.4335,32.4335,32.4335,351,32.4335,32.4335,32.4335,32.4335,351,0.0,1.0
2025-10-10,31.3092,32.53,31.2683,32.53,58257,31.3092,32.53,31.2683,32.53,58257,0.0,1.0
2025-10-13,32.2161,32.29,32.1306,32.16,12576,32.2161,32.29,32.1306,32.16,12576,0.0,1.0
2025-10-14,32.1022,32.25,31.7867,31.81,13605,32.1022,32.25,31.7867,31.81,13605,0.0,1.0
2025-10-15,32.48,32.6,32.36,32.47,3692,32.48,32.6,32.36,32.47,3692,0.0,1.0
2025-10-16,32.6383,32.7555,32.6,32.71,5649,32.6383,32.7555,32.6,32.71,5649,0.0,1.0
2025-10-17,32.7336,32.77,32.49,32.49,46193,32.7336,32.77,32.49,32.49,46193,0.0,1.0
2025-10-20,33.0837,33.116,32.91,32.91,5785,33.0837,33.116,32.91,32.91,5785,0.0,1.0
2025-10-21,32.8975,32.9799,32.89,32.91,33565,32.8975,32.9799,32.89,32.91,33565,0.0,1.0
2025-10-22,32.8355,33.03,32.71,32.98,10175,32.8355,33.03,32.71,32.98,10175,0.0,1.0
2025-10-23,33.1261,33.155,32.97,32.97,4616,33.1261,33.155,32.97,32.97,4616,0.0,1.0
2025-10-24,33.28,33.43,33.2545,33.315,10590,33.28,33.43,33.2545,33.315,10590,0.0,1.0
2025-10-27,33.5553,33.5553,33.44,33.53,3955,33.5553,33.5553,33.44,33.53,3955,0.0,1.0
2025-10-28,33.5362,33.61,33.37,33.37,5810,33.5362,33.61,33.37,33.37,5810,0.0,1.0
2025-10-29,33.6993,33.84,33.63,33.83,7668,33.6993,33.84,33.63,33.83,7668,0.0,1.0
2025-10-30,33.426,33.5077,33.426,33.43,3483,33.426,33.5077,33.426,33.43,3483,0.0,1.0
2025-10-31,33.405,33.43,33.28,33.34,13349,33.405,33.43,33.28,33.34,13349,0.0,1.0
2025-11-03,33.5559,33.6,33.49,33.6,3696,33.5559,33.6,33.49,33.6,3696,0.0,1.0
2025-11-04,33.069,33.275,33.069,33.275,2729,33.069,33.275,33.069,33.275,2729,0.0,1.0
2025-11-05,33.3743,33.405,33.1,33.1,1974,33.3743,33.405,33.1,33.1,1974,0.0,1.0
2025-11-06,33.1842,33.425,33.1842,33.4,5513,33.1842,33.425,33.1842,33.4,5513,0.0,1.0
2025-11-07,33.1162,33.1162,32.84,32.8699,1379,33.1162,33.1162,32.84,32.8699,1379,0.0,1.0
2025-11-10,33.5809,33.5809,33.36,33.55,7994,33.5809,33.5809,33.36,33.55,7994,0.0,1.0
2025-11-11,33.6902,33.6902,33.61,33.65,3140,33.6902,33.6902,33.61,33.65,3140,0.0,1.0
2025-11-12,33.709,33.709,33.6455,33.6455,2285,33.709,33.709,33.6455,33.6455,2285,0.0,1.0
2025-11-13,33.3271,33.7,33.28,33.7,3532,33.3271,33.7,33.28,33.7,3532,0.0,1.0
2025-11-14,33.4009,33.5301,33.3,33.343,8465,33.4009,33.5301,33.3,33.343,8465,0.0,1.0
2025-11-17,32.967,33.246486,32.925,33.23,1159,32.967,33.246486,32.925,33.23,1159,0.0,1.0
2025-11-18,32.8545,32.933,32.7088,32.76,2935,32.8545,32.933,32.7088,32.76,2935,0.0,1.0
2025-11-19,32.7929,32.7929,32.73,32.79,1452,32.7929,32.7929,32.73,32.79,1452,0.0,1.0
2025-11-20,32.3959,33.01,32.3959,33.01,3626,32.3959,33.01,32.3959,33.01,3626,0.0,1.0
2025-11-21,32.4228,32.51,32.16,32.2661,2226,32.4228,32.51,32.16,32.2661,2226,0.0,1.0
2025-11-24,32.6452,32.68,32.59,32.59,2590,32.6452,32.68,32.59,32.59,2590,0.0,1.0
2025-11-25,32.7507,32.84,32.48,32.48,1530,32.7507,32.84,32.48,32.48,1530,0.0,1.0
2025-11-26,32.952,32.99,32.7654,32.79,2889,32.952,32.99,32.7654,32.79,2889,0.0,1.0