date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-06-09,25.18,25.18,25.18,25.18,100,15.3428205971469,15.3428205971469,15.3428205971469,15.3428205971469,164.115847151875,0.0,1.0
2016-06-10,24.74,24.76,24.74,24.76,975,15.0747172983882,15.0869038119681,15.0747172983882,15.0869038119681,1600.12950973078,0.0,1.0
2016-06-13,24.6,24.6,24.6,24.6,1300,14.9894117033286,14.9894117033286,14.9894117033286,14.9894117033286,2133.50601297437,0.0,1.0
2016-06-14,24.01,24.0301,24.01,24.03,1500,14.6299095527203,14.6421569988682,14.6299095527203,14.6420960663003,2461.73770727812,0.0,1.0
2016-06-15,24.34,24.445,24.34,24.41,14763,14.8309870267894,14.8949662230841,14.8309870267894,14.8736398243192,24228.4225150312,0.0,1.0
2016-06-16,24.09,24.09,23.98,23.98,610,14.6786556070401,14.6786556070401,14.6116297823504,14.6116297823504,1001.10666762643,0.0,1.0
2016-06-17,24.48,24.48,24.48,24.48,19000,14.916292621849,14.916292621849,14.916292621849,14.916292621849,31182.0109588561,0.0,1.0
2016-06-20,24.48,24.48,24.48,24.48,50,14.916292621849,14.916292621849,14.916292621849,14.916292621849,82.0579235759371,0.0,1.0
2016-06-21,24.85,24.85,24.83,24.84,4100,15.1417431230779,15.1417431230779,15.1295566094979,15.1356498662879,6728.74973322686,0.0,1.0
2016-06-22,24.99,25.06,24.99,25.06,115980,15.2270487181375,15.2697015156673,15.2270487181375,15.2697015156673,190341.559526744,0.0,1.0
2016-06-23,25.34,25.39,25.34,25.39,75308,15.4403127057865,15.4707789897363,15.4403127057865,15.4707789897363,123592.362173134,0.0,1.0
2016-06-24,23.8468,23.975,23.71,23.71,1211,14.530467601908,14.6085831539554,14.4471118490212,14.4471118490212,1987.4429090092,0.0,1.0
2016-06-27,23.7043,24.0,23.7043,23.9,1120,14.4436386926509,14.6238162959304,14.4436386926509,14.5628837280306,1838.097488101,0.0,1.0
2016-06-28,24.29,24.71,24.06,24.71,4810,14.8005207428395,15.0564375280183,14.6603758366702,15.0564375280183,7893.97224800518,0.0,1.0
2016-06-29,24.68,24.68,24.68,24.68,3578,15.0381577576484,15.0381577576484,15.0381577576484,15.0381577576484,5872.06501109407,0.0,1.0
2016-06-30,24.91,24.92,24.655,24.89,19900,15.1783026638177,15.1843959206077,15.0229246156735,15.1661161502378,32659.0535832231,0.0,1.0
2016-07-01,24.91,24.91,24.91,24.91,20,15.1783026638177,15.1783026638177,15.1783026638177,15.1783026638177,32.823169430375,0.0,1.0
2016-07-05,24.91,24.91,24.91,24.91,0,15.1783026638177,15.1783026638177,15.1783026638177,15.1783026638177,0,0.0,1.0
2016-07-06,24.8801,25.11,24.7299,25.11,2016,15.1600838260157,15.3001677996171,15.0685631090303,15.3001677996171,3308.57547858179,0.0,1.0
2016-07-07,24.8801,24.8801,24.8801,24.8801,0,15.1600838260157,15.1600838260157,15.1600838260157,15.1600838260157,0,0.0,1.0
2016-07-08,24.8801,24.8801,24.8801,24.8801,23597,15.1600838260157,15.1600838260157,15.1600838260157,15.1600838260157,38726.4164524279,0.0,1.0
2016-07-11,24.8801,24.8801,24.8801,24.8801,0,15.1600838260157,15.1600838260157,15.1600838260157,15.1600838260157,0,0.0,1.0
2016-07-12,24.8801,24.8801,24.8801,24.8801,0,15.1600838260157,15.1600838260157,15.1600838260157,15.1600838260157,0,0.0,1.0
2016-07-13,25.72,25.72,25.7,25.7,200,15.6718564638054,15.6718564638054,15.6596699502254,15.6596699502254,328.231694303749,0.0,1.0
2016-07-14,25.72,25.72,25.72,25.72,0,15.6718564638054,15.6718564638054,15.6718564638054,15.6718564638054,0,0.0,1.0
2016-07-15,25.72,25.72,25.72,25.72,0,15.6718564638054,15.6718564638054,15.6718564638054,15.6718564638054,0,0.0,1.0
2016-07-18,25.7,25.7,25.7,25.7,10118,15.6596699502254,15.6596699502254,15.6596699502254,15.6596699502254,16605.2414148267,0.0,1.0
2016-07-19,25.69,25.7,25.69,25.7,7800,15.6535766934354,15.6596699502254,15.6535766934354,15.6596699502254,12801.0360778463,0.0,1.0
2016-07-20,25.91,25.93,25.91,25.93,10200,15.7876283428148,15.7998148563948,15.7876283428148,15.7998148563948,16739.8164094912,0.0,1.0
2016-07-21,25.7,25.7,25.7,25.7,2000,15.6596699502254,15.6596699502254,15.6596699502254,15.6596699502254,3282.3169430375,0.0,1.0
2016-07-22,25.7,25.7,25.7,25.7,0,15.6596699502254,15.6596699502254,15.6596699502254,15.6596699502254,0,0.0,1.0
2016-07-25,26.12,26.18,26.12,26.14,5525,15.9155867354042,15.952146276144,15.9155867354042,15.9277732489841,9067.40055514108,0.0,1.0
2016-07-26,26.12,26.12,26.12,26.12,0,15.9155867354042,15.9155867354042,15.9155867354042,15.9155867354042,0,0.0,1.0
2016-07-27,26.12,26.12,26.12,26.12,0,15.9155867354042,15.9155867354042,15.9155867354042,15.9155867354042,0,0.0,1.0
2016-07-28,26.12,26.12,26.12,26.12,3,15.9155867354042,15.9155867354042,15.9155867354042,15.9155867354042,4.92347541455624,0.0,1.0
2016-07-29,26.12,26.12,26.12,26.12,0,15.9155867354042,15.9155867354042,15.9155867354042,15.9155867354042,0,0.0,1.0
2016-08-01,26.12,26.12,26.12,26.12,0,15.9155867354042,15.9155867354042,15.9155867354042,15.9155867354042,0,0.0,1.0
2016-08-02,26.12,26.12,26.12,26.12,40,15.9155867354042,15.9155867354042,15.9155867354042,15.9155867354042,65.6463388607499,0.0,1.0
2016-08-03,25.5099,25.5099,25.5099,25.5099,200,15.5438371386481,15.5438371386481,15.5438371386481,15.5438371386481,328.231694303749,0.0,1.0
2016-08-04,25.5099,25.5099,25.5099,25.5099,0,15.5438371386481,15.5438371386481,15.5438371386481,15.5438371386481,0,0.0,1.0
2016-08-05,25.81,25.81,25.81,25.81,100,15.7266957749151,15.7266957749151,15.7266957749151,15.7266957749151,164.115847151875,0.0,1.0
2016-08-08,25.7872,25.7872,25.75,25.75,300,15.712803149434,15.712803149434,15.6901362341753,15.6901362341753,492.347541455623,0.0,1.0
2016-08-09,25.97,25.97,25.95,25.96,66933,15.8241878835546,15.8241878835546,15.8120013699747,15.8180946267647,109847.659974165,0.0,1.0
2016-08-10,25.97,25.97,25.97,25.97,39,15.8241878835546,15.8241878835546,15.8241878835546,15.8241878835546,64.0051803892313,0.0,1.0
2016-08-11,26.16,26.16,26.16,26.16,2900,15.9399597625641,15.9399597625641,15.9399597625641,15.9399597625641,4759.35956740436,0.0,1.0
2016-08-12,26.17,26.17,26.15,26.15,1200,15.9460530193541,15.9460530193541,15.9338665057741,15.9338665057741,1969.39016582249,0.0,1.0
2016-08-15,26.17,26.17,26.17,26.17,0,15.9460530193541,15.9460530193541,15.9460530193541,15.9460530193541,0,0.0,1.0
2016-08-16,25.957,25.957,25.957,25.957,100,15.8162666497277,15.8162666497277,15.8162666497277,15.8162666497277,164.115847151874,0.0,1.0
2016-08-17,25.957,25.957,25.957,25.957,82,15.8162666497277,15.8162666497277,15.8162666497277,15.8162666497277,134.574994664537,0.0,1.0
2016-08-18,25.957,25.957,25.957,25.957,0,15.8162666497277,15.8162666497277,15.8162666497277,15.8162666497277,0,0.0,1.0
2016-08-19,25.7,25.7,25.7,25.7,3117,15.6596699502254,15.6596699502254,15.6596699502254,15.6596699502254,5115.49095572394,0.0,1.0
2016-08-22,25.73,25.75,25.73,25.75,4288,15.6779497205953,15.6901362341753,15.6779497205953,15.6901362341753,7037.2875258724,0.0,1.0
2016-08-23,25.9302,25.9302,25.93,25.93,6122,15.7999367215306,15.7999367215306,15.7998148563948,15.7998148563948,10047.1721626377,0.0,1.0
2016-08-24,25.914,25.914,25.83,25.83,1841,15.7900656455308,15.7900656455308,15.738882288495,15.738882288495,3021.37274606601,0.0,1.0
2016-08-25,25.8,25.81,25.8,25.81,200,15.7206025181251,15.7266957749151,15.7206025181251,15.7266957749151,328.23169430375,0.0,1.0
2016-08-26,25.81,25.85,25.81,25.84,638,15.7266957749151,15.751068802075,15.7266957749151,15.744975545285,1047.05910482896,0.0,1.0
2016-08-29,25.78,25.79,25.7519,25.7519,36965,15.7084160045452,15.7145092613352,15.6912939529654,15.6912939529654,60665.4228996904,0.0,1.0
2016-08-30,25.82,25.82,25.82,25.82,2100,15.7327890317051,15.7327890317051,15.7327890317051,15.7327890317051,3446.43279018936,0.0,1.0
2016-08-31,25.7101,25.7101,25.66,25.66,5400,15.6658241395833,15.6658241395833,15.6352969230655,15.6352969230655,8862.25574620123,0.0,1.0
2016-09-01,25.78,25.78,25.78,25.78,2000,15.7084160045452,15.7084160045452,15.7084160045452,15.7084160045452,3282.31694303749,0.0,1.0
2016-09-02,26.06,26.06,25.97,25.97,7226,15.8790271946644,15.8790271946644,15.8241878835546,15.8241878835546,11859.0111151944,0.0,1.0
2016-09-06,26.06,26.06,26.06,26.06,0,15.8790271946644,15.8790271946644,15.8790271946644,15.8790271946644,0,0.0,1.0
2016-09-07,26.02,26.02,26.02,26.02,100,15.8546541675045,15.8546541675045,15.8546541675045,15.8546541675045,164.115847151875,0.0,1.0
2016-09-08,25.9709,25.9709,25.9709,25.9709,357,15.8247362766657,15.8247362766657,15.8247362766657,15.8247362766657,585.893574332194,0.0,1.0
2016-09-09,25.55,25.55,25.55,25.55,3000,15.5682710983759,15.5682710983759,15.5682710983759,15.5682710983759,4923.47541455623,0.0,1.0
2016-09-12,25.55,25.55,25.55,25.55,0,15.5682710983759,15.5682710983759,15.5682710983759,15.5682710983759,0,0.0,1.0
2016-09-13,25.3,25.44,25.29,25.44,37319,15.4159396786266,15.5012452736862,15.4098464218366,15.5012452736862,61246.392998608,0.0,1.0
2016-09-14,25.3,25.31,25.3,25.31,3600,15.4159396786266,15.4220329354166,15.4159396786266,15.4220329354166,5908.17049746748,0.0,1.0
2016-09-15,25.44,25.448,25.39,25.39,8200,15.5012452736862,15.5061198791182,15.4707789897363,15.4707789897363,13457.4994664537,0.0,1.0
2016-09-16,25.44,25.44,25.44,25.44,1,15.5012452736862,15.5012452736862,15.5012452736862,15.5012452736862,1.64115847151874,0.0,1.0
2016-09-19,25.44,25.44,25.44,25.44,0,15.5012452736862,15.5012452736862,15.5012452736862,15.5012452736862,0,0.0,1.0
2016-09-20,25.44,25.44,25.44,25.44,0,15.5012452736862,15.5012452736862,15.5012452736862,15.5012452736862,0,0.0,1.0
2016-09-21,25.65,25.65,25.64,25.6499,6500,15.6292036662756,15.6292036662756,15.6231104094856,15.6291427337077,10667.5300648718,0.0,1.0
2016-09-22,25.87,26.1,25.87,26.1,64265,15.7632553156549,15.9034002218243,15.7632553156549,15.9034002218243,105469.049172152,0.0,1.0
2016-09-23,25.77,25.8706,25.7656,25.8706,18729,15.7023227477552,15.7636209110623,15.6996417147676,15.7636209110623,30737.2570130746,0.0,1.0
2016-09-26,25.77,25.77,25.77,25.77,0,15.7023227477552,15.7023227477552,15.7023227477552,15.7023227477552,0,0.0,1.0
2016-09-27,25.8599,25.8599,25.6115,25.6115,5985,15.7571011262971,15.7571011262971,15.6057446276342,15.6057446276342,9822.33345203967,0.0,1.0
2016-09-28,25.87,25.87,25.87,25.87,100,15.7632553156549,15.7632553156549,15.7632553156549,15.7632553156549,164.115847151875,0.0,1.0
2016-09-29,25.97,25.97,25.97,25.97,100,15.8241878835546,15.8241878835546,15.8241878835546,15.8241878835546,164.115847151875,0.0,1.0
2016-09-30,25.97,25.97,25.97,25.97,0,15.8241878835546,15.8241878835546,15.8241878835546,15.8241878835546,0,0.0,1.0
2016-10-03,25.89,25.89,25.89,25.89,2000,15.7754418292349,15.7754418292349,15.7754418292349,15.7754418292349,3282.31694303749,0.0,1.0
2016-10-04,25.9948,25.9948,25.9948,25.9948,213,15.8392991603938,15.8392991603938,15.8392991603938,15.8392991603938,349.566754433492,0.0,1.0
2016-10-05,25.9948,25.9948,25.9948,25.9948,0,15.8392991603938,15.8392991603938,15.8392991603938,15.8392991603938,0,0.0,1.0
2016-10-06,25.9948,25.9948,25.9948,25.9948,17711,15.8392991603938,15.8392991603938,15.8392991603938,15.8392991603938,29066.5576890685,0.0,1.0
2016-10-07,25.9948,25.9948,25.9948,25.9948,0,15.8392991603938,15.8392991603938,15.8392991603938,15.8392991603938,0,0.0,1.0
2016-10-10,25.9948,25.9948,25.9948,25.9948,0,15.8392991603938,15.8392991603938,15.8392991603938,15.8392991603938,0,0.0,1.0
2016-10-11,25.7106,25.7203,25.7106,25.7203,376,15.6661288024228,15.6720392615091,15.6661288024228,15.6720392615091,617.075585291048,0.0,1.0
2016-10-12,25.7106,25.7106,25.7106,25.7106,0,15.6661288024228,15.6661288024228,15.6661288024228,15.6661288024228,0,0.0,1.0
2016-10-13,25.7106,25.7106,25.7106,25.7106,1,15.6661288024228,15.6661288024228,15.6661288024228,15.6661288024228,1.64115847151875,0.0,1.0
2016-10-14,25.7102,25.7102,25.7102,25.7102,1550,15.6658850721512,15.6658850721512,15.6658850721512,15.6658850721512,2543.79563085406,0.0,1.0
2016-10-17,25.7102,25.7102,25.7102,25.7102,41,15.6658850721512,15.6658850721512,15.6658850721512,15.6658850721512,67.2874973322686,0.0,1.0
2016-10-18,25.7112,25.7112,25.68,25.68,789,15.6664943978302,15.6664943978302,15.6474834366455,15.6474834366455,1294.87403402829,0.0,1.0
2016-10-19,25.7112,25.7112,25.7112,25.7112,78,15.6664943978302,15.6664943978302,15.6664943978302,15.6664943978302,128.010360778462,0.0,1.0
2016-10-20,25.83,25.83,25.83,25.83,100,15.738882288495,15.738882288495,15.738882288495,15.738882288495,164.115847151875,0.0,1.0
2016-10-21,25.83,25.83,25.83,25.83,49,15.738882288495,15.738882288495,15.738882288495,15.738882288495,80.4167651044188,0.0,1.0
2016-10-24,25.83,25.83,25.83,25.83,1780,15.738882288495,15.738882288495,15.738882288495,15.738882288495,2921.26207930338,0.0,1.0
2016-10-25,25.76,25.9199,25.73,25.81,8970,15.6962294909652,15.7936606670369,15.6779497205953,15.7266957749151,14721.1914895232,0.0,1.0
2016-10-26,25.76,25.76,25.76,25.76,0,15.6962294909652,15.6962294909652,15.6962294909652,15.6962294909652,0,0.0,1.0
2016-10-27,25.7999,25.7999,25.7999,25.7999,176,15.7205415855572,15.7205415855572,15.7205415855572,15.7205415855572,288.8438909873,0.0,1.0
2016-10-28,25.58,25.706,25.58,25.706,200,15.5865508687458,15.6633259042994,15.5865508687458,15.6633259042994,328.231694303749,0.0,1.0
2016-10-31,25.667,25.6799,25.667,25.6799,726,15.6395622028185,15.6474225040776,15.6395622028185,15.6474225040776,1191.48105032261,0.0,1.0
2016-11-01,25.667,25.667,25.667,25.667,37,15.6395622028185,15.6395622028185,15.6395622028185,15.6395622028185,60.7228634461937,0.0,1.0
2016-11-02,25.2499,25.7,25.2399,25.2699,42210,15.3854124621088,15.6596699502254,15.3793192053189,15.3975989756888,69273.2990828064,0.0,1.0
2016-11-03,25.12,25.23,25.12,25.22,13978,15.3062610564071,15.3732868810968,15.3062610564071,15.3671936243068,22940.113114889,0.0,1.0
2016-11-04,24.84,24.91,24.84,24.88,19655,15.1356498662879,15.1783026638177,15.1356498662879,15.1600228934478,32256.969757701,0.0,1.0
2016-11-07,25.1699,25.18,25.15,25.15,8386,15.3366664077891,15.3428205971469,15.324540826777,15.324540826777,13762.7549421562,0.0,1.0
2016-11-08,25.2,25.25,25.2,25.2,6591,15.3550071107269,15.3854733946767,15.3550071107269,15.3550071107269,10816.87548578,0.0,1.0
2016-11-09,25.42,25.42,25.26,25.27,3326,15.4890587601062,15.4890587601062,15.3915666514667,15.3976599082567,5458.49307627136,0.0,1.0
2016-11-10,25.1131,25.1131,25.04,25.04,2059,15.302056709222,15.302056709222,15.2575150020873,15.2575150020873,3379.1452928571,0.0,1.0
2016-11-11,25.1131,25.1131,25.1131,25.1131,0,15.302056709222,15.302056709222,15.302056709222,15.302056709222,0,0.0,1.0
2016-11-14,24.74,24.74,24.74,24.74,359,15.0747172983882,15.0747172983882,15.0747172983882,15.0747172983882,589.17589127523,0.0,1.0
2016-11-15,24.74,24.74,24.74,24.74,0,15.0747172983882,15.0747172983882,15.0747172983882,15.0747172983882,0,0.0,1.0
2016-11-16,24.74,24.74,24.74,24.74,5610,15.0747172983882,15.0747172983882,15.0747172983882,15.0747172983882,9206.89902522017,0.0,1.0
2016-11-17,25.2999,25.2999,25.28,25.28,399,15.4158787460587,15.4158787460587,15.4037531650466,15.4037531650466,654.822230135979,0.0,1.0
2016-11-18,25.17,25.18,25.15,25.16,3611,15.336727340357,15.3428205971469,15.324540826777,15.330634083567,5926.22324065418,0.0,1.0
2016-11-21,25.214,25.2236,25.2137,25.2236,4572,15.3635376702328,15.3693871967512,15.3633548725291,15.3693871967512,7503.37653178373,0.0,1.0
2016-11-22,25.21,25.21,25.21,25.21,244,15.3611003675168,15.3611003675168,15.3611003675168,15.3611003675168,400.442667050575,0.0,1.0
2016-11-23,25.308,25.3699,25.3,25.3699,61970,15.4208142840586,15.4585315435885,15.4159396786266,15.4585315435885,101702.590480016,0.0,1.0
2016-11-25,25.308,25.308,25.308,25.308,0,15.4208142840586,15.4208142840586,15.4208142840586,15.4208142840586,0,0.0,1.0
2016-11-28,25.37,25.44,25.37,25.4399,24877,15.4585924761564,15.5012452736862,15.4585924761564,15.5011843411183,40827.0992959718,0.0,1.0
2016-11-29,25.51,25.53,25.51,25.53,8758,15.543898071216,15.5560845847959,15.543898071216,15.5560845847959,14373.2658935612,0.0,1.0
2016-11-30,25.54,25.56,25.54,25.55,8531,15.5621778415859,15.5743643551658,15.5621778415859,15.5682710983759,14000.7229205264,0.0,1.0
2016-12-01,25.25,25.31,25.23,25.27,12982,15.3854733946767,15.4220329354166,15.3732868810968,15.3976599082567,21305.5192772564,0.0,1.0
2016-12-02,25.27,25.36,25.17,25.23,15695,15.3976599082567,15.4524992193664,15.336727340357,15.3732868810968,25757.9822104867,0.0,1.0
2016-12-05,25.52,25.52,25.28,25.3508,10305,15.5499913280059,15.5499913280059,15.4037531650466,15.4468934231196,16912.1380490007,0.0,1.0
2016-12-06,25.52,25.52,25.52,25.52,0,15.5499913280059,15.5499913280059,15.5499913280059,15.5499913280059,0,0.0,1.0
2016-12-07,25.52,25.52,25.52,25.52,0,15.5499913280059,15.5499913280059,15.5499913280059,15.5499913280059,0,0.0,1.0
2016-12-08,25.75,25.76,25.75,25.75,1390,15.6901362341753,15.6962294909652,15.6901362341753,15.6901362341753,2281.21027541105,0.0,1.0
2016-12-09,25.78,25.8,25.78,25.8,264,15.7084160045452,15.7206025181251,15.7084160045452,15.7206025181251,433.265836480949,0.0,1.0
2016-12-12,25.7873,25.7873,25.7873,25.7873,1096,15.7128640820019,15.7128640820019,15.7128640820019,15.7128640820019,1798.70968478454,0.0,1.0
2016-12-13,26.05,26.1337,25.85,25.85,4652,15.8729339378744,15.9239344972065,15.751068802075,15.751068802075,7634.66920950521,0.0,1.0
2016-12-14,26.05,26.05,26.05,26.05,0,15.8729339378744,15.8729339378744,15.8729339378744,15.8729339378744,0,0.0,1.0
2016-12-15,25.51,25.84,25.51,25.84,1043,15.543898071216,15.744975545285,15.543898071216,15.744975545285,1711.72828579405,0.0,1.0
2016-12-16,26.1999,26.1999,26.1999,26.1999,413,15.9642718571561,15.9642718571561,15.9642718571561,15.9642718571561,677.798448737241,0.0,1.0
2016-12-19,26.1999,26.1999,26.1999,26.1999,0,15.9642718571561,15.9642718571561,15.9642718571561,15.9642718571561,0,0.0,1.0
2016-12-20,26.1999,26.1999,26.1999,26.1999,0,17.6188683188171,17.6188683188171,17.6188683188171,17.6188683188171,0,2.715455,1.0
2016-12-21,23.5134,23.5134,23.5134,23.5134,1000,15.8122549447775,15.8122549447775,15.8122549447775,15.8122549447775,1487.03648417749,0.0,1.0
2016-12-22,23.5134,23.5134,23.5134,23.5134,0,15.8122549447775,15.8122549447775,15.8122549447775,15.8122549447775,0,0.0,1.0
2016-12-23,23.649,23.65,23.639,23.639,462,15.9034430235118,15.9041155019685,15.8967182389444,15.8967182389444,687.01085569,0.0,1.0
2016-12-27,23.649,23.649,23.649,23.649,0,15.9034430235118,15.9034430235118,15.9034430235118,15.9034430235118,0,0.0,1.0
2016-12-28,23.5101,23.57,23.5101,23.57,2985,15.8100357658702,15.8503172254291,15.8100357658702,15.8503172254291,4438.80390526981,0.0,1.0
2016-12-29,23.494,23.494,23.494,23.494,303,15.7992088627166,15.7992088627166,15.7992088627166,15.7992088627166,450.572054705781,0.0,1.0
2016-12-30,23.494,23.494,23.494,23.494,1,15.7992088627166,15.7992088627166,15.7992088627166,15.7992088627166,1.48703648417749,0.0,1.0
2017-01-03,23.77,23.8399,23.76,23.8399,11796,15.9848129167777,16.031819160904,15.9780881322102,16.031819160904,17541.0823673576,0.0,1.0
2017-01-04,23.78,23.8586,23.78,23.8586,11574,15.9915377013451,16.0443945080451,15.9915377013451,16.0443945080451,17210.9602678703,0.0,1.0
2017-01-05,23.87,23.87,23.87,23.87,1889,16.052060762452,16.052060762452,16.052060762452,16.052060762452,2809.01191861127,0.0,1.0
2017-01-06,23.9,23.94,23.9,23.94,1525,16.0722351161542,16.099134254424,16.0722351161542,16.099134254424,2267.73063837068,0.0,1.0
2017-01-09,23.95,23.95,23.9,23.9,1095,16.1058590389914,16.1058590389914,16.0722351161542,16.0722351161542,1628.30495017435,0.0,1.0
2017-01-10,23.92,23.92,23.89,23.89,2306,16.0856846852891,16.0856846852891,16.0655103315868,16.0655103315868,3429.10613251329,0.0,1.0
2017-01-11,23.8468,23.88,23.8468,23.88,1347,16.0364592622555,16.0587855470194,16.0364592622555,16.0587855470194,2003.03814418708,0.0,1.0
2017-01-12,23.68,23.7099,23.68,23.7099,997,15.9242898556708,15.9443969615274,15.9242898556708,15.9443969615274,1482.57537472496,0.0,1.0
2017-01-13,23.8599,23.8955,23.8599,23.8955,633,16.0452687300389,16.0692089630989,16.0452687300389,16.0692089630989,941.294094484349,0.0,1.0
2017-01-17,23.8599,23.8599,23.8599,23.8599,0,16.0452687300389,16.0452687300389,16.0452687300389,16.0452687300389,0,0.0,1.0
2017-01-18,23.61,23.61,23.55,23.57,3269,15.8772163636988,15.8772163636988,15.8368676562942,15.8503172254291,4861.12226677622,0.0,1.0
2017-01-19,23.65,23.7142,23.65,23.7142,880,15.9041155019685,15.9472886188914,15.9041155019685,15.9472886188914,1308.59210607619,0.0,1.0
2017-01-20,23.6299,23.6511,23.6225,23.6511,794,15.890598684988,15.9048552282709,15.8856223444081,15.9048552282709,1180.70696843693,0.0,1.0
2017-01-23,23.6299,23.6299,23.6299,23.6299,0,15.890598684988,15.890598684988,15.890598684988,15.890598684988,0,0.0,1.0
2017-01-24,23.5,23.5,23.39,23.39,3216,15.8032437334571,15.8032437334571,15.7292711032154,15.7292711032154,4782.30933311481,0.0,1.0
2017-01-25,23.5,23.5,23.5,23.5,197,15.8032437334571,15.8032437334571,15.8032437334571,15.8032437334571,292.946187382966,0.0,1.0
2017-01-26,23.6543,23.6543,23.6543,23.6543,554,15.9070071593325,15.9070071593325,15.9070071593325,15.9070071593325,823.818212234331,0.0,1.0
2017-01-27,23.6928,23.73,23.66,23.73,2783,15.9328975799171,15.957913778508,15.910840286536,15.957913778508,4138.42253546596,0.0,1.0
2017-01-30,23.5127,23.54,23.4925,23.51,2950,15.8117842098577,15.8301428717268,15.7982001450315,15.8099685180245,4386.7576283236,0.0,1.0
2017-01-31,23.35,23.4493,23.35,23.42,13371,15.7023719649457,15.7691490757002,15.7023719649457,15.7494454569177,19883.1648299372,0.0,1.0
2017-02-01,23.42,23.42,23.42,23.42,4128,15.7494454569177,15.7494454569177,15.7494454569177,15.7494454569177,6138.48660668467,0.0,1.0
2017-02-02,23.438,23.438,23.28,23.32,11476,15.761550069139,15.761550069139,15.6552984729737,15.6821976112434,17065.2306924209,0.0,1.0
2017-02-03,23.5,23.62,23.49,23.62,3855,15.8032437334571,15.8839411482662,15.7965189488897,15.8839411482662,5732.52564650422,0.0,1.0
2017-02-06,23.4301,23.4301,23.4301,23.4301,779,15.7562374893308,15.7562374893308,15.7562374893308,15.7562374893308,1158.40142117426,0.0,1.0
2017-02-07,23.479,23.479,23.37,23.4,7981,15.7891216858655,15.7891216858655,15.7158215340805,15.7359958877828,11868.0381802205,0.0,1.0
2017-02-08,23.479,23.479,23.479,23.479,71,15.7891216858655,15.7891216858655,15.7891216858655,15.7891216858655,105.579590376602,0.0,1.0
2017-02-09,23.65,23.65,23.637,23.637,428,15.9041155019685,15.9041155019685,15.8953732820309,15.8953732820309,636.451615227967,0.0,1.0
2017-02-10,23.7307,23.83,23.69,23.83,542,15.9583845134277,16.0251616241822,15.9310146402382,16.0251616241822,805.973774424199,0.0,1.0
2017-02-13,23.82,23.95,23.82,23.95,2361,16.0184368396148,16.1058590389914,16.0184368396148,16.1058590389914,3510.89313914306,0.0,1.0
2017-02-14,23.82,23.82,23.82,23.82,15552,16.0184368396148,16.0184368396148,16.0184368396148,16.0184368396148,23126.3914019283,0.0,1.0
2017-02-15,23.9895,23.99,23.885,23.885,4571,16.1324219380327,16.1327581772611,16.0621479393031,16.0621479393031,6797.24376917532,0.0,1.0
2017-02-16,23.9895,23.9895,23.9895,23.9895,10,16.1324219380327,16.1324219380327,16.1324219380327,16.1324219380327,14.8703648417749,0.0,1.0
2017-02-17,23.9895,23.9895,23.9895,23.9895,0,16.1324219380327,16.1324219380327,16.1324219380327,16.1324219380327,0,0.0,1.0
2017-02-21,24.13,24.13,24.12,24.12,205,16.2269051612051,16.2269051612051,16.2201803766377,16.2201803766377,304.842479256386,0.0,1.0
2017-02-22,24.1388,24.1388,24.1388,24.1388,250,16.2328229716244,16.2328229716244,16.2328229716244,16.2328229716244,371.759121044373,0.0,1.0
2017-02-23,24.1388,24.1388,24.1388,24.1388,0,16.2328229716244,16.2328229716244,16.2328229716244,16.2328229716244,0,0.0,1.0
2017-02-24,24.1388,24.1388,24.1388,24.1388,0,16.2328229716244,16.2328229716244,16.2328229716244,16.2328229716244,0,0.0,1.0
2017-02-27,24.07,24.07,24.0574,24.06,719,16.1865564538005,16.1865564538005,16.1780832252456,16.1798316692331,1069.17923212362,0.0,1.0
2017-02-28,24.07,24.07,24.07,24.07,0,16.1865564538005,16.1865564538005,16.1865564538005,16.1865564538005,0,0.0,1.0
2017-03-01,24.3728,24.4199,24.3728,24.4199,1875,16.3901829305023,16.4218566658149,16.3901829305023,16.4218566658149,2788.19340783279,0.0,1.0
2017-03-02,24.3728,24.3728,24.3728,24.3728,2,16.3901829305023,16.3901829305023,16.3901829305023,16.3901829305023,2.97407296835497,0.0,1.0
2017-03-03,24.4099,24.4099,24.4099,24.4099,744,16.4151318812474,16.4151318812474,16.4151318812474,16.4151318812474,1106.35514422805,0.0,1.0
2017-03-06,24.2701,24.2701,24.25,24.25,412,16.3211193929948,16.3211193929948,16.3076025760142,16.3076025760142,612.659031481125,0.0,1.0
2017-03-07,24.2701,24.2701,24.2701,24.2701,0,16.3211193929948,16.3211193929948,16.3211193929948,16.3211193929948,0,0.0,1.0
2017-03-08,24.3772,24.396,24.3772,24.396,363,16.3931418357119,16.4057844306987,16.3931418357119,16.4057844306987,539.79424375643,0.0,1.0
2017-03-09,24.3401,24.3401,24.3401,24.3401,523,16.3681928849668,16.3681928849668,16.3681928849668,16.3681928849668,777.720081224826,0.0,1.0
2017-03-10,24.6123,24.6299,24.6123,24.6299,476,16.5512415208922,16.5630771417309,16.5512415208922,16.5630771417309,707.829366468484,0.0,1.0
2017-03-13,24.6091,24.6499,24.6091,24.6499,600,16.5490895898306,16.5765267108657,16.5490895898306,16.5765267108657,892.221890506494,0.0,1.0
2017-03-14,24.6091,24.6091,24.6091,24.6091,0,16.5490895898306,16.5490895898306,16.5490895898306,16.5490895898306,0,0.0,1.0
2017-03-15,24.526,24.526,24.51,24.51,215,16.4932066300753,16.4932066300753,16.4824469747674,16.4824469747674,319.71284409816,0.0,1.0
2017-03-16,24.5836,24.69,24.5836,24.6899,900,16.5319413891837,16.6034930969811,16.5319413891837,16.6034258491354,1338.33283575974,0.0,1.0
2017-03-17,24.5836,24.5836,24.5836,24.5836,17,16.5319413891837,16.5319413891837,16.5319413891837,16.5319413891837,25.2796202310173,0.0,1.0
2017-03-20,24.69,24.69,24.69,24.69,161,16.6034930969811,16.6034930969811,16.6034930969811,16.6034930969811,239.412873952576,0.0,1.0
2017-03-21,24.509,24.509,24.509,24.509,3419,16.4817744963106,16.4817744963106,16.4817744963106,16.4817744963106,5084.17773940285,0.0,1.0
2017-03-22,24.4505,24.4601,24.3501,24.4465,3809,16.4424345065912,16.4488902997759,16.3749176695342,16.4397445927642,5664.12196823206,0.0,1.0
2017-03-23,24.5082,24.5082,24.5082,24.5082,259,16.4812365135452,16.4812365135452,16.4812365135452,16.4812365135452,385.142449401971,0.0,1.0
2017-03-24,24.62,24.62,24.59,24.62,1000,16.5564196050091,16.5564196050091,16.5362452513068,16.5564196050091,1487.03648417749,0.0,1.0
2017-03-27,24.6667,24.6667,24.5632,24.5632,2998,16.587824348939,16.587824348939,16.5182228286661,16.5182228286661,4458.13537956411,0.0,1.0
2017-03-28,24.6999,24.7,24.6999,24.7,18892,16.6101506337029,16.6102178815485,16.6101506337029,16.6102178815485,28093.0932590811,0.0,1.0
2017-03-29,24.6999,24.6999,24.6999,24.6999,0,16.6101506337029,16.6101506337029,16.6101506337029,16.6101506337029,0,0.0,1.0
2017-03-30,24.92,24.92,24.9058,24.9058,1800,16.758163142032,16.758163142032,16.7486139479462,16.7486139479462,2676.66567151948,0.0,1.0
2017-03-31,24.92,24.92,24.92,24.92,0,16.758163142032,16.758163142032,16.758163142032,16.758163142032,0,0.0,1.0
2017-04-03,24.7599,24.76,24.7416,24.7416,28065,16.6504993411074,16.6505665889531,16.638192985349,16.638192985349,41733.6789284413,0.0,1.0
2017-04-04,24.92,24.92,24.89,24.89,713,16.758163142032,16.758163142032,16.7379887883297,16.7379887883297,1060.25701321855,0.0,1.0
2017-04-05,24.92,24.92,24.92,24.92,0,16.758163142032,16.758163142032,16.758163142032,16.758163142032,0,0.0,1.0
2017-04-06,24.8349,24.8999,24.7908,24.8166,5675,16.7009352253631,16.7446463250514,16.6712789254208,16.6886288696047,8438.93204770728,0.0,1.0
2017-04-07,25.2294,25.2294,24.9599,24.96,6966,16.9662279765482,16.9662279765482,16.784995032456,16.7850622803017,10358.6961487804,0.0,1.0
2017-04-10,24.9399,24.94,24.8994,24.94,6611,16.7715454633211,16.7716127111668,16.744310085823,16.7716127111668,9830.79819689741,0.0,1.0
2017-04-11,24.8447,24.8447,24.8447,24.8447,151,16.7075255142392,16.7075255142392,16.7075255142392,16.7075255142392,224.542509110801,0.0,1.0
2017-04-12,24.87,24.99,24.87,24.9632,3725,16.7245392191948,16.805236634004,16.7245392191948,16.7872142113632,5539.21090356116,0.0,1.0
2017-04-13,24.89,24.89,24.83,24.88,7149,16.7379887883297,16.7379887883297,16.6976400809251,16.7312640037622,10630.8238253849,0.0,1.0
2017-04-17,24.8502,24.8599,24.8314,24.8314,1512,16.7112241457513,16.7177471867817,16.6985815507645,16.6985815507645,2248.39916407637,0.0,1.0
2017-04-18,24.5,24.52,24.5,24.5047,12327,16.4757221902,16.4891717593348,16.4757221902,16.4788828389466,18330.6987404559,0.0,1.0
2017-04-19,24.5,24.5,24.5,24.5,5863,16.4757221902,16.4757221902,16.4757221902,16.4757221902,8718.4949067326,0.0,1.0
2017-04-20,24.66,24.66,24.63,24.6418,566,16.5833187432788,16.5833187432788,16.5631443895765,16.5710796353661,841.66265004446,0.0,1.0
2017-04-21,24.55,24.5765,24.55,24.5765,790,16.5093461130371,16.5271667921408,16.5093461130371,16.5271667921408,1174.75882250022,0.0,1.0
2017-04-24,25.06,25.06,25.03,25.0345,2234,16.852310125976,16.852310125976,16.8321357722737,16.835161925329,3322.0395056525,0.0,1.0
2017-04-25,25.1142,25.1142,25.1142,25.1142,100,16.8887584583314,16.8887584583314,16.8887584583314,16.8887584583314,148.703648417749,0.0,1.0
2017-04-26,25.0723,25.1477,25.0723,25.1477,951,16.8605816109939,16.9112864866323,16.8605816109939,16.9112864866323,1414.17169645279,0.0,1.0
2017-04-27,25.096,25.096,25.096,25.096,318,16.8765193504187,16.8765193504187,16.8765193504187,16.8765193504187,472.877601968442,0.0,1.0
2017-04-28,25.096,25.096,25.096,25.096,55,16.8765193504187,16.8765193504187,16.8765193504187,16.8765193504187,81.7870066297619,0.0,1.0
2017-05-01,25.23,25.23,25.16,25.19,916,16.9666314636222,16.9666314636222,16.9195579716502,16.9397323253525,1362.12541950658,0.0,1.0
2017-05-02,25.23,25.23,25.23,25.23,1065,16.9666314636222,16.9666314636222,16.9666314636222,16.9666314636222,1583.69385564903,0.0,1.0
2017-05-03,25.2285,25.2285,25.2285,25.2285,241,16.9656227459371,16.9656227459371,16.9656227459371,16.9656227459371,358.375792686776,0.0,1.0
2017-05-04,25.2285,25.2285,25.2285,25.2285,0,16.9656227459371,16.9656227459371,16.9656227459371,16.9656227459371,0,0.0,1.0
2017-05-05,25.2285,25.2285,25.2285,25.2285,4,16.9656227459371,16.9656227459371,16.9656227459371,16.9656227459371,5.94814593670997,0.0,1.0
2017-05-08,25.2285,25.2285,25.2285,25.2285,1,16.9656227459371,16.9656227459371,16.9656227459371,16.9656227459371,1.48703648417749,0.0,1.0
2017-05-09,25.2285,25.2285,25.2285,25.2285,1,16.9656227459371,16.9656227459371,16.9656227459371,16.9656227459371,1.48703648417749,0.0,1.0
2017-05-10,25.636,25.68,25.636,25.6624,2000,17.2396577170598,17.2692467691565,17.2396577170598,17.2574111483178,2974.07296835499,0.0,1.0
2017-05-11,25.636,25.636,25.636,25.636,0,17.2396577170598,17.2396577170598,17.2396577170598,17.2396577170598,0,0.0,1.0
2017-05-12,25.65,25.65,25.65,25.65,135,17.2490724154542,17.2490724154542,17.2490724154542,17.2490724154542,200.749925363962,0.0,1.0
2017-05-15,25.7146,25.7146,25.7146,25.7146,200,17.2925145237598,17.2925145237598,17.2925145237598,17.2925145237598,297.407296835499,0.0,1.0
2017-05-16,25.7314,25.79,25.7314,25.79,793,17.3038121618331,17.3432193993982,17.3038121618331,17.3432193993982,1179.21993195275,0.0,1.0
2017-05-17,25.42,25.66,25.42,25.66,1277,17.0944023704034,17.2557972000217,17.0944023704034,17.2557972000217,1898.94559029465,0.0,1.0
2017-05-18,25.42,25.42,25.42,25.42,0,17.0944023704034,17.0944023704034,17.0944023704034,17.0944023704034,0,0.0,1.0
2017-05-19,25.514,25.514,25.4782,25.4782,381,17.1576153453372,17.1576153453372,17.1335406165858,17.1335406165858,566.560900471624,0.0,1.0
2017-05-22,25.514,25.514,25.514,25.514,0,17.1576153453372,17.1576153453372,17.1576153453372,17.1576153453372,0,0.0,1.0
2017-05-23,25.62,25.67,24.24,25.67,14558,17.228898061752,17.2625219845891,16.3008777914468,17.2625219845891,21648.2771366558,0.0,1.0
2017-05-24,25.64,25.64,25.5926,25.5926,501,17.2423476308868,17.2423476308868,17.2104721520372,17.2104721520372,745.005278572923,0.0,1.0
2017-05-25,25.7,25.7,25.7,25.7,200,17.2826963382914,17.2826963382914,17.2826963382914,17.2826963382914,297.407296835498,0.0,1.0
2017-05-26,25.67,25.67,25.67,25.67,201,17.2625219845891,17.2625219845891,17.2625219845891,17.2625219845891,298.894333319675,0.0,1.0
2017-05-30,25.76,25.76,25.74,25.74,465,17.323045045696,17.323045045696,17.3095954765611,17.3095954765611,691.471965142531,0.0,1.0
2017-05-31,25.7376,25.7376,25.7376,25.7376,100,17.3079815282649,17.3079815282649,17.3079815282649,17.3079815282649,148.703648417749,0.0,1.0
2017-06-01,25.83,25.83,25.75,25.75,5191,17.3701185376679,17.3701185376679,17.3163202611285,17.3163202611285,7719.20638936538,0.0,1.0
2017-06-02,25.98,25.98,25.98,25.98,701,17.4709903061794,17.4709903061794,17.4709903061794,17.4709903061794,1042.41257540842,0.0,1.0
2017-06-05,25.85,25.85,25.85,25.85,200,17.3835681068028,17.3835681068028,17.3835681068028,17.3835681068028,297.407296835498,0.0,1.0
2017-06-06,25.67,25.67,25.67,25.67,603,17.2625219845891,17.2625219845891,17.2625219845891,17.2625219845891,896.682999959026,0.0,1.0
2017-06-07,25.64,25.69,25.5799,25.69,2093,17.2423476308868,17.275971553724,17.2019316756366,17.275971553724,3112.36736138349,0.0,1.0
2017-06-08,25.64,25.7,25.48,25.7,8224,17.2423476308868,17.2826963382914,17.134751077808,17.2826963382914,12229.3880458757,0.0,1.0
2017-06-09,25.59,25.59,25.59,25.59,600,17.2087237080497,17.2087237080497,17.2087237080497,17.2087237080497,892.221890506493,0.0,1.0
2017-06-12,25.58,25.58,25.42,25.5599,13280,17.2019989234822,17.2019989234822,17.0944023704034,17.1884821065017,19747.8445098771,0.0,1.0
2017-06-13,25.75,25.75,25.6493,25.7261,2263,17.3163202611285,17.3163202611285,17.2486016805345,17.3002480260124,3365.16356369367,0.0,1.0
2017-06-14,25.8282,25.8282,25.8282,25.8282,968,17.3689080764458,17.3689080764458,17.3689080764458,17.3689080764458,1439.45131668381,0.0,1.0
2017-06-15,25.4501,25.4501,25.4501,25.4501,453,17.1146439719513,17.1146439719513,17.1146439719513,17.1146439719513,673.627527332405,0.0,1.0
2017-06-16,25.4501,25.4501,25.4501,25.4501,0,17.1146439719513,17.1146439719513,17.1146439719513,17.1146439719513,0,0.0,1.0
2017-06-19,25.99,25.99,25.7901,25.8,8839,17.4777150907468,17.4777150907468,17.3432866472439,17.3499441839657,13143.9154836448,0.0,1.0
2017-06-20,24.52,24.69,24.43,24.69,8548,17.3619277500648,17.4823000060808,17.2982012615858,17.4823000060808,12072.217038181,1.29782,1.0
2017-06-21,24.45,24.45,24.41,24.45,600,17.31236270347,17.31236270347,17.2840398197016,17.31236270347,847.37134100475,0.0,1.0
2017-06-22,24.45,24.47,24.42,24.46,1161,17.31236270347,17.3265241453543,17.2911205406437,17.3194434244121,1639.66354484419,0.0,1.0
2017-06-23,24.46,24.46,24.46,24.46,417,17.3194434244121,17.3194434244121,17.3194434244121,17.3194434244121,588.923081998302,0.0,1.0
2017-06-26,24.46,24.46,24.46,24.46,0,17.3194434244121,17.3194434244121,17.3194434244121,17.3194434244121,0,0.0,1.0
2017-06-27,24.31,24.3656,24.28,24.3656,5575,17.2132326102804,17.2526014187186,17.1919904474541,17.2526014187186,7873.49204350247,0.0,1.0
2017-06-28,24.39,24.51,24.31,24.51,396,17.2698783778173,17.3548470291227,17.2132326102804,17.3548470291227,559.265085063136,0.0,1.0
2017-06-29,24.39,24.39,24.39,24.39,0,17.2698783778173,17.2698783778173,17.2698783778173,17.2698783778173,0,0.0,1.0
2017-06-30,24.15,24.15,24.15,24.15,561,17.0999410752066,17.0999410752066,17.0999410752066,17.0999410752066,792.29220383944,0.0,1.0
2017-07-03,24.19,24.19,24.19,24.19,1000,17.128263958975,17.128263958975,17.128263958975,17.128263958975,1412.28556834125,0.0,1.0
2017-07-05,24.19,24.19,24.19,24.19,0,17.128263958975,17.128263958975,17.128263958975,17.128263958975,0,0.0,1.0
2017-07-06,24.0637,24.1,24.0637,24.1,2485,17.0388344534761,17.064537470496,17.0388344534761,17.064537470496,3509.52963732801,0.0,1.0
2017-07-07,24.1762,24.1762,24.1762,24.1762,516,17.1184925640749,17.1184925640749,17.1184925640749,17.1184925640749,728.739353264086,0.0,1.0
2017-07-10,24.1762,24.1762,24.1762,24.1762,68,17.1184925640749,17.1184925640749,17.1184925640749,17.1184925640749,96.0354186472051,0.0,1.0
2017-07-11,24.18,24.18,24.1797,24.1797,603,17.1211832380329,17.1211832380329,17.1209708164047,17.1209708164047,851.608197709775,0.0,1.0
2017-07-12,24.29,24.29,24.2757,24.2757,1516,17.1990711683962,17.1990711683962,17.188945737449,17.188945737449,2141.02492160533,0.0,1.0
2017-07-13,24.38,24.38,24.3103,24.34,13899,17.2627976568752,17.2627976568752,17.2134450319087,17.2344747731068,19629.357114375,0.0,1.0
2017-07-14,24.41,24.41,24.27,24.2701,1307,17.2840398197016,17.2840398197016,17.184909726512,17.1849805337214,1845.85723782201,0.0,1.0
2017-07-17,24.35,24.41,24.35,24.41,1708,17.2415554940489,17.2840398197016,17.2415554940489,17.2840398197016,2412.18375072685,0.0,1.0
2017-07-18,24.25,24.25,24.15,24.2012,7851,17.1707482846277,17.1707482846277,17.0999410752066,17.1361943664302,11087.8539970472,0.0,1.0
2017-07-19,24.43,24.43,24.41,24.41,1622,17.2982012615858,17.2982012615858,17.2840398197016,17.2840398197016,2290.7271918495,0.0,1.0
2017-07-20,24.46,24.46,24.39,24.39,2282,17.3194434244121,17.3194434244121,17.2698783778173,17.2698783778173,3222.83566695474,0.0,1.0
2017-07-21,24.34,24.34,24.34,24.34,100,17.2344747731068,17.2344747731068,17.2344747731068,17.2344747731068,141.228556834125,0.0,1.0
2017-07-24,24.21,24.2103,24.2,24.2,921,17.1424254008593,17.1426378224875,17.1353446799172,17.1353446799172,1300.71500844229,0.0,1.0
2017-07-25,24.29,24.3,24.28,24.3,1142,17.1990711683962,17.2061518893383,17.1919904474541,17.2061518893383,1612.83011904571,0.0,1.0
2017-07-26,24.2977,24.2988,24.2977,24.2988,1834,17.2045233235216,17.2053022028253,17.2045233235216,17.2053022028253,2590.13173233785,0.0,1.0
2017-07-27,24.27,24.27,24.27,24.27,157,17.184909726512,17.184909726512,17.184909726512,17.184909726512,221.728834229576,0.0,1.0
2017-07-28,24.15,24.16,24.09,24.16,4905,17.0999410752066,17.1070217961487,17.0574567495539,17.1070217961487,6927.26071271382,0.0,1.0
2017-07-31,24.1,24.2,24.02,24.2,8062,17.064537470496,17.1353446799172,17.0078917029591,17.1353446799172,11385.8462519672,0.0,1.0
2017-08-01,24.28,24.2889,24.2207,24.2207,829,17.1919904474541,17.1982922890926,17.1500017722673,17.1500017722673,1170.78473615489,0.0,1.0
2017-08-02,24.32,24.32,24.32,24.32,100,17.2203133312225,17.2203133312225,17.2203133312225,17.2203133312225,141.228556834125,0.0,1.0
2017-08-03,24.32,24.32,24.32,24.32,26,17.2203133312225,17.2203133312225,17.2203133312225,17.2203133312225,36.7194247768725,0.0,1.0
2017-08-04,24.4555,24.4555,24.37,24.37,1809,17.3162570999882,17.3162570999882,17.2557169359331,17.2557169359331,2554.82459312932,0.0,1.0
2017-08-07,24.406,24.406,24.406,24.406,257,17.2812075313247,17.2812075313247,17.2812075313247,17.2812075313247,362.957391063701,0.0,1.0
2017-08-08,24.37,24.4599,24.37,24.4057,3392,17.2557169359331,17.3193726172027,17.2557169359331,17.2809951096965,4790.47264781352,0.0,1.0
2017-08-09,24.4,24.4,24.32,24.3366,3125,17.2769590987594,17.2769590987594,17.2203133312225,17.2320673279864,4413.39240106642,0.0,1.0
2017-08-10,24.07,24.27,24.07,24.27,1755,17.0432953076697,17.184909726512,17.0432953076697,17.184909726512,2478.56117243889,0.0,1.0
2017-08-11,24.0101,24.05,24.01,24.05,2228,17.0008817892264,17.0291338657854,17.000810982017,17.0291338657854,3146.5722462643,0.0,1.0
2017-08-14,24.26,24.26,24.24,24.24,633,17.1778290055698,17.1778290055698,17.1636675636856,17.1636675636856,893.976764760013,0.0,1.0
2017-08-15,24.36,24.38,24.33,24.38,3729,17.248636214991,17.2627976568752,17.2273940521646,17.2627976568752,5266.41288434452,0.0,1.0
2017-08-16,24.38,24.42,24.38,24.41,2032,17.2627976568752,17.2911205406437,17.2627976568752,17.2840398197016,2869.76427486942,0.0,1.0
2017-08-17,24.18,24.37,24.18,24.37,1084,17.1211832380329,17.2557169359331,17.1211832380329,17.2557169359331,1530.91755608192,0.0,1.0
2017-08-18,24.1495,24.15,24.08,24.15,11836,17.0995870391595,17.0999410752066,17.0503760286118,17.0999410752066,16715.811986887,0.0,1.0
2017-08-21,24.15,24.17,24.0901,24.17,1714,17.0999410752066,17.1141025170908,17.0575275567633,17.1141025170908,2420.6574641369,0.0,1.0
2017-08-22,24.34,24.372,24.28,24.28,1369,17.2344747731068,17.2571330801215,17.1919904474541,17.1919904474541,1933.41894305917,0.0,1.0
2017-08-23,24.3,24.3,24.2362,24.29,2331,17.2061518893383,17.2061518893383,17.1609768897276,17.1990711683962,3292.03765980345,0.0,1.0
2017-08-24,24.2547,24.3252,24.2546,24.3252,2071,17.1740762234705,17.2239953061124,17.1740054162611,17.2239953061124,2924.84341203473,0.0,1.0
2017-08-25,24.24,24.33,24.24,24.33,2787,17.1636675636856,17.2273940521646,17.1636675636856,17.2273940521646,3936.03987896706,0.0,1.0
2017-08-28,24.1899,24.26,24.1899,24.26,848,17.1281931517656,17.1778290055698,17.1281931517656,17.1778290055698,1197.61816195338,0.0,1.0
2017-08-29,24.15,24.15,23.97,23.97,3197,17.0999410752066,17.0999410752066,16.9724880982485,16.9724880982485,4515.07696198697,0.0,1.0
2017-08-30,24.1631,24.19,24.1631,24.19,555,17.1092168196408,17.128263958975,17.1092168196408,17.128263958975,783.818490429391,0.0,1.0
2017-08-31,24.36,24.88,24.31,24.88,8800,17.248636214991,17.6168337039809,17.2132326102804,17.6168337039809,12428.113001403,0.0,1.0
2017-09-01,24.48,24.49,24.39,24.39,1348,17.3336048662964,17.3406855872385,17.2698783778173,17.2698783778173,1903.760946124,0.0,1.0
2017-09-05,24.17,24.17,24.17,24.17,189,17.1141025170908,17.1141025170908,17.1141025170908,17.1141025170908,266.921972416496,0.0,1.0
2017-09-06,24.2099,24.2099,24.1012,24.12,1832,17.1423545936499,17.1423545936499,17.0653871570091,17.0786989123802,2587.30716120116,0.0,1.0
2017-09-07,24.2099,24.21,24.2043,24.21,1211,17.1423545936499,17.1424254008593,17.1383893899223,17.1424254008593,1710.27782326125,0.0,1.0
2017-09-08,24.14,24.16,24.07,24.07,408,17.0928603542645,17.1070217961487,17.0432953076697,17.0432953076697,576.212511883229,0.0,1.0
2017-09-11,24.48,24.48,24.4,24.4,4749,17.3336048662964,17.3336048662964,17.2769590987594,17.2769590987594,6706.94416405258,0.0,1.0
2017-09-12,24.5,24.5,24.4386,24.4386,1221,17.3477663081806,17.3477663081806,17.304290681596,17.304290681596,1724.40067894466,0.0,1.0
2017-09-13,24.44,24.47,24.44,24.47,536,17.3052819825279,17.3265241453543,17.3052819825279,17.3265241453543,756.98506463091,0.0,1.0
2017-09-14,24.35,24.37,24.35,24.37,681,17.2415554940489,17.2557169359331,17.2415554940489,17.2557169359331,961.766472040389,0.0,1.0
2017-09-15,24.29,24.3,24.29,24.3,500,17.1990711683962,17.2061518893383,17.1990711683962,17.2061518893383,706.142784170624,0.0,1.0
2017-09-18,24.32,24.36,24.28,24.36,2413,17.2203133312225,17.248636214991,17.1919904474541,17.248636214991,3407.84507640744,0.0,1.0
2017-09-19,24.49,24.49,24.49,24.49,123,17.3406855872385,17.3406855872385,17.3406855872385,17.3406855872385,173.711124905973,0.0,1.0
2017-09-20,24.4899,24.49,24.454,24.4564,2895,17.3406147800291,17.3406855872385,17.3151949918469,17.316894364873,4088.56672034791,0.0,1.0
2017-09-21,24.31,24.31,24.31,24.31,6917,17.2132326102804,17.2132326102804,17.2132326102804,17.2132326102804,9768.77927621643,0.0,1.0
2017-09-22,24.44,24.47,24.4157,24.4157,4129,17.3052819825279,17.3265241453543,17.2880758306386,17.2880758306386,5831.32711168102,0.0,1.0
2017-09-25,24.35,24.38,24.35,24.38,1300,17.2415554940489,17.2627976568752,17.2415554940489,17.2627976568752,1835.97123884362,0.0,1.0
2017-09-26,24.2799,24.2799,24.2601,24.261,859,17.1919196402447,17.1919196402447,17.1778998127793,17.1785370776641,1213.15330320513,0.0,1.0
2017-09-27,24.4431,24.4499,24.4189,24.42,4514,17.30747700602,17.3122918962606,17.29034166134,17.2911205406437,6375.05705549238,0.0,1.0
2017-09-28,24.61,24.64,24.475,24.64,5421,17.4256542385439,17.4468964013702,17.3300645058253,17.4468964013702,7656.00006597789,0.0,1.0
2017-09-29,24.5999,24.5999,24.5999,24.5999,279,17.4185027103923,17.4185027103923,17.4185027103923,17.4185027103923,394.027673567209,0.0,1.0
2017-10-02,24.67,24.67,24.5701,24.5903,3760,17.4681385641965,17.4681385641965,17.3974021619848,17.4117052182879,5310.19373696311,0.0,1.0
2017-10-03,24.71,24.74,24.67,24.67,7848,17.496461447965,17.5177036107913,17.4681385641965,17.4681385641965,11083.6171403421,0.0,1.0
2017-10-04,24.6785,24.7017,24.6785,24.6851,1704,17.4741571769973,17.490584449583,17.4741571769973,17.4788304528191,2406.53460845349,0.0,1.0
2017-10-05,24.5929,24.619,24.53,24.53,8485,17.4135462057328,17.4320268873918,17.3690084710069,17.3690084710069,11983.2430473755,0.0,1.0
2017-10-06,24.74,24.74,24.5699,24.71,8685,17.5177036107913,17.5177036107913,17.397260547566,17.496461447965,12265.7001610438,0.0,1.0
2017-10-09,24.8699,24.87,24.86,24.87,2453,17.6096821758294,17.6097529830388,17.6026722620967,17.6097529830388,3464.33649914109,0.0,1.0
2017-10-10,25.03,25.03,25.03,25.03,2129,17.7230445181127,17.7230445181127,17.7230445181127,17.7230445181127,3006.75597499851,0.0,1.0
2017-10-11,24.96,24.96,24.91,24.91,1138,17.6734794715179,17.6734794715179,17.6380758668073,17.6380758668073,1607.18097677234,0.0,1.0
2017-10-12,25.08,25.13,24.99,25.13,3727,17.7584481228232,17.7938517275338,17.6947216343442,17.7938517275338,5263.58831320785,0.0,1.0
2017-10-13,25.14,25.15,25.07,25.07,2447,17.8009324484759,17.808013169418,17.7513674018811,17.7513674018811,3455.86278573104,0.0,1.0
2017-10-16,25.03,25.03,25.005,25.02,1405,17.7230445181127,17.7230445181127,17.7053427157574,17.7159637971706,1984.26122351945,0.0,1.0
2017-10-17,25.1,25.2,25.0,25.2,8114,17.7726095647075,17.8434167741286,17.7018023552863,17.8434167741286,11459.2851015209,0.0,1.0
2017-10-18,25.16,25.239,25.1101,25.17,3630,17.8150938903602,17.8710315858029,17.779761092859,17.8221746113023,5126.59661307872,0.0,1.0
2017-10-19,25.09,25.2,25.09,25.2,17040,17.7655288437654,17.8434167741286,17.7655288437654,17.8434167741286,24065.3460845348,0.0,1.0
2017-10-20,25.08,25.08,25.03,25.04,2882,17.7584481228232,17.7584481228232,17.7230445181127,17.7301252390548,4070.20700795949,0.0,1.0
2017-10-23,25.07,25.1285,25.07,25.1285,5550,17.7513674018811,17.7927896193925,17.7513674018811,17.7927896193925,7838.18490429394,0.0,1.0
2017-10-24,25.035,25.099,25.035,25.099,400,17.7265848785837,17.7719014926133,17.7265848785837,17.7719014926133,564.9142273365,0.0,1.0
2017-10-25,25.035,25.035,25.035,25.035,69,17.7265848785837,17.7265848785837,17.7265848785837,17.7265848785837,97.4477042155463,0.0,1.0
2017-10-26,25.01,25.0499,24.99,25.0499,1956,17.7088830762284,17.7371351527875,17.6947216343442,17.7371351527875,2762.43057167549,0.0,1.0
2017-10-27,25.19,25.19,25.121,25.121,14654,17.8363360531865,17.8363360531865,17.7874790786859,17.7874790786859,20695.6327184727,0.0,1.0
2017-10-30,25.25,25.33,25.25,25.2924,8892,17.8788203788392,17.9354661463761,17.8788203788392,17.9088426356338,12558.0432736904,0.0,1.0
2017-10-31,25.1399,25.14,25.1349,25.1375,1730,17.8008616412665,17.8009324484759,17.7973212807954,17.7991622682404,2443.25403323036,0.0,1.0
2017-11-01,25.25,25.25,25.19,25.19,7103,17.8788203788392,17.8788203788392,17.8363360531865,17.8363360531865,10031.4643919279,0.0,1.0
2017-11-02,25.2,25.2,25.1101,25.16,15318,17.8434167741286,17.8434167741286,17.779761092859,17.8150938903602,21633.3903358513,0.0,1.0
2017-11-03,25.21,25.21,25.12,25.1558,1412,17.8504974950707,17.8504974950707,17.7867710065917,17.8121199875645,1994.14722249785,0.0,1.0
2017-11-06,25.2766,25.33,25.252,25.27,3274,17.8976550965452,17.9354661463761,17.8802365230276,17.8929818207234,4623.82295074925,0.0,1.0
2017-11-07,25.309,25.3199,25.245,25.3099,1899,17.9205966323977,17.9283146182246,17.8752800183681,17.9212338972825,2681.93029428003,0.0,1.0
2017-11-08,25.37,25.54,25.37,25.508,2307,17.9637890301446,18.0841612861605,17.9637890301446,18.0615029791457,3258.14280616325,0.0,1.0
2017-11-09,25.15,25.3599,25.15,25.3499,10054,17.808013169418,17.956637501993,17.808013169418,17.9495567810509,14199.1191041029,0.0,1.0
2017-11-10,25.2,25.31,25.2,25.3099,11609,17.8434167741286,17.9213047044919,17.8434167741286,17.9212338972825,16395.2231628736,0.0,1.0
2017-11-13,25.1,25.15,25.1,25.13,2168,17.7726095647075,17.808013169418,17.7726095647075,17.7938517275338,3061.83511216382,0.0,1.0
2017-11-14,24.96,25.14,24.9001,25.14,2771,17.6734794715179,17.8009324484759,17.6310659530746,17.8009324484759,3913.44330987359,0.0,1.0
2017-11-15,24.9893,25.01,24.9893,25.01,593,17.6942259838783,17.7088830762284,17.6942259838783,17.7088830762284,837.485342026359,0.0,1.0
2017-11-16,25.26,25.26,25.0503,25.15,18223,17.8859010997813,17.8859010997813,17.7374183816252,17.808013169418,25736.0799118826,0.0,1.0
2017-11-17,25.26,25.26,25.26,25.26,18553,17.8859010997813,17.8859010997813,17.8859010997813,17.8859010997813,26202.1341494352,0.0,1.0
2017-11-20,25.229,25.229,25.219,25.219,1696,17.8639508648607,17.8639508648607,17.8568701439186,17.8568701439186,2395.23632390676,0.0,1.0
2017-11-21,25.59,25.7322,25.3501,25.49,19385,18.1195648908711,18.2202527426679,17.9496983954698,18.0487576814499,27377.1557422951,0.0,1.0
2017-11-22,25.35,25.734,25.35,25.734,1520,17.9496275882603,18.2215272724375,17.9496275882603,18.2215272724375,2146.6740638787,0.0,1.0
2017-11-24,25.4,25.4,25.2733,25.2733,950,17.9850311929709,17.9850311929709,17.8953184586343,17.8953184586343,1341.67128992419,0.0,1.0
2017-11-27,25.14,25.26,25.103,25.26,1924,17.8009324484759,17.8859010997813,17.7747337809901,17.8859010997813,2717.23743348857,0.0,1.0
2017-11-28,25.15,25.1646,25.15,25.15,3189,17.808013169418,17.8183510219935,17.808013169418,17.808013169418,4503.77867744025,0.0,1.0
2017-11-29,25.16,25.21,25.135,25.21,2368,17.8150938903602,17.8504974950707,17.7973920880049,17.8504974950707,3344.29222583207,0.0,1.0
2017-11-30,25.26,25.62,25.26,25.62,2473,17.8859010997813,18.1408070536974,17.8859010997813,18.1408070536974,3492.58221050791,0.0,1.0
2017-12-01,25.26,25.26,25.26,25.26,10,17.8859010997813,17.8859010997813,17.8859010997813,17.8859010997813,14.1228556834125,0.0,1.0
2017-12-04,25.45,25.45,25.45,25.45,4222,18.0204347976815,18.0204347976815,18.0204347976815,18.0204347976815,5962.66966953674,0.0,1.0
2017-12-05,25.345,25.36,25.09,25.2599,1060,17.9460872277893,17.9567083092024,17.7655288437654,17.8858302925719,1497.02270244172,0.0,1.0
2017-12-06,25.19,25.21,25.16,25.16,1413,17.8363360531865,17.8504974950707,17.8150938903602,17.8150938903602,1995.55950806618,0.0,1.0
2017-12-07,25.2078,25.2078,25.2078,25.2078,200,17.8489397364635,17.8489397364635,17.8489397364635,17.8489397364635,282.457113668249,0.0,1.0
2017-12-08,25.32,25.39,25.32,25.39,5180,17.928385425434,17.9779504720288,17.928385425434,17.9779504720288,7315.63924400766,0.0,1.0
2017-12-11,25.38,25.539,25.38,25.485,6413,17.9708697510867,18.0834532140663,17.9708697510867,18.0452173209789,9056.98734977241,0.0,1.0
2017-12-12,25.37,25.5,25.37,25.5,869,17.9637890301446,18.055838402392,17.9637890301446,18.055838402392,1227.27615888854,0.0,1.0
2017-12-13,25.645,25.84,25.645,25.84,2091,18.1585088560527,18.2965829144239,18.1585088560527,18.2965829144239,2953.08912340155,0.0,1.0
2017-12-14,25.21,25.514,25.21,25.514,610,17.8504974950707,18.065751411711,17.8504974950707,18.065751411711,861.494196688163,0.0,1.0
2017-12-15,25.24,25.38,25.24,25.325,2800,17.8717396578971,17.9708697510867,17.8717396578971,17.931925785905,3954.39959135549,0.0,1.0
2017-12-18,25.39,25.57,25.39,25.5,3940,17.9779504720288,18.1054034489869,17.9779504720288,18.055838402392,5564.40513926452,0.0,1.0
2017-12-19,25.35,25.63,25.35,25.63,2935,17.9496275882603,18.1478877746395,17.9496275882603,18.1478877746395,4145.05814308157,0.0,1.0
2017-12-20,25.259,25.32,25.25,25.32,2156,17.9034896106015,17.9467261942448,17.897110442523,17.9467261942448,3041.77594337545,0.02584,1.0
2017-12-21,25.3,25.809,25.28,25.29,9118,17.9325502651814,18.2933276598446,17.9183743361181,17.9254623006498,12864.0598570025,0.0,1.0
2017-12-22,25.42,25.42,25.26,25.26,310,18.0176058395618,18.0176058395618,17.9041984070547,17.9041984070547,437.361105030792,0.0,1.0
2017-12-26,25.39,25.49,25.36,25.49,3303,17.9963419459667,18.0672215912836,17.9750780523716,18.0672215912836,4660.01203198938,0.0,1.0
2017-12-27,25.348,25.348,25.348,25.348,278,17.9665724949336,17.9665724949336,17.9665724949336,17.9665724949336,392.21415225342,0.0,1.0
2017-12-28,25.36,25.42,25.36,25.419,3056,17.9750780523716,18.0176058395618,17.9750780523716,18.0168970431086,4311.53399023904,0.0,1.0
2017-12-29,25.341,25.44,25.29,25.42,1691,17.9616109197614,18.0317817686251,17.9254623006498,18.0176058395618,2385.73428582926,0.0,1.0
2018-01-02,25.229,25.229,25.227,25.227,1507,17.8822257170064,17.8822257170064,17.8808081241001,17.8808081241001,2126.13930735938,0.0,1.0
2018-01-03,25.552,25.62,25.55,25.62,4092,18.1111669713801,18.1593651301956,18.1097493784738,18.1593651301956,5773.16658640647,0.0,1.0
2018-01-04,25.603,25.674,25.603,25.674,402,18.1473155904917,18.1976401386667,18.1473155904917,18.1976401386667,567.158594265739,0.0,1.0
2018-01-05,25.795,25.849,25.795,25.826,1342,18.2834045095002,18.3216795179714,18.2834045095002,18.3053771995485,1893.35033210105,0.0,1.0
2018-01-08,25.85,25.9,25.545,25.72,2743,18.3223883144245,18.357828137083,18.1062053962079,18.2302447755125,3869.94035838538,0.0,1.0
2018-01-09,25.91,25.969,25.91,25.969,2840,18.3649161016147,18.4067350923517,18.3649161016147,18.4067350923517,4006.79205899178,0.0,1.0
2018-01-10,25.62,25.828,25.62,25.729,4808,18.1593651301956,18.3067947924548,18.1593651301956,18.236623943591,6783.32965480017,0.0,1.0
2018-01-11,25.83,25.83,25.65,25.675,1242,18.3082123853611,18.3082123853611,18.1806290237907,18.1983489351199,1752.26610467176,0.0,1.0
2018-01-12,25.653,25.746,25.61,25.746,1113,18.1827554131502,18.2486734832949,18.1522771656639,18.2486734832949,1570.26745128798,0.0,1.0
2018-01-16,25.57,25.85,25.57,25.85,2100,18.1239253075371,18.3223883144245,18.1239253075371,18.3223883144245,2962.76877601506,0.0,1.0
2018-01-17,25.73,25.73,25.523,25.523,928,18.2373327400442,18.2373327400442,18.0906118742382,18.0906118742382,1309.26163054379,0.0,1.0
2018-01-18,25.64,25.67,25.61,25.61,1396,18.173541059259,18.1948049528541,18.1522771656639,18.1522771656639,1969.53581491286,0.0,1.0
2018-01-19,25.52,25.69,25.21,25.6,26031,18.0884854848787,18.2089808819174,17.8687585843962,18.1451892011322,36725.6352421179,0.0,1.0
2018-01-22,25.63,25.65,25.561,25.57,2057,18.1664530947273,18.1806290237907,18.1175461394586,18.1239253075371,2902.10255822046,0.0,1.0
2018-01-23,25.7,25.7,25.62,25.65,875,18.2160688464491,18.2160688464491,18.1593651301956,18.1806290237907,1234.48699000627,0.0,1.0
2018-01-24,25.45,25.74,25.45,25.74,2256,18.0388697331568,18.2444207045759,18.0388697331568,18.2444207045759,3182.86017080474,0.0,1.0
2018-01-25,25.39,25.42,25.39,25.42,540,17.9963419459667,18.0176058395618,17.9963419459667,18.0176058395618,761.854828118155,0.0,1.0
2018-01-26,25.42,25.53,25.221,25.44,35104,18.0176058395618,18.0955734494104,17.8765553453811,18.0317817686251,49526.2071967772,0.0,1.0
2018-01-29,25.33,25.36,25.25,25.32,16123,17.9538141587765,17.9750780523716,17.897110442523,17.9467261942448,22747.0099884242,0.0,1.0
2018-01-30,25.35,25.35,25.35,25.35,398,17.9679900878399,17.9679900878399,17.9679900878399,17.9679900878399,561.515225168567,0.0,1.0
2018-01-31,25.15,25.15,25.15,25.15,179,17.8262307972061,17.8262307972061,17.8262307972061,17.8262307972061,252.540767098425,0.0,1.0
2018-02-01,25.0,25.1,25.0,25.1,488,17.7199113292307,17.7907909745476,17.7199113292307,17.7907909745476,688.491029854925,0.0,1.0
2018-02-02,24.959,25.17,24.959,25.17,1465,17.6908506746507,17.8404067262694,17.6908506746507,17.8404067262694,2066.88393183908,0.0,1.0
2018-02-05,23.92,25.13,23.92,24.59,12527,16.9544111598079,17.8120548681427,16.9544111598079,17.4293047834313,17673.6211700669,0.0,1.0
2018-02-06,23.92,23.92,23.92,23.92,139,16.9544111598079,16.9544111598079,16.9544111598079,16.9544111598079,196.107076126711,0.0,1.0
2018-02-07,24.323,24.323,24.13,24.13,7575,17.2400561304351,17.2400561304351,17.1032584149734,17.1032584149734,10687.1302277686,0.0,1.0
2018-02-08,23.9,24.17,23.9,24.17,2150,16.9402352307445,17.1316102731002,16.9402352307445,17.1316102731002,3033.3108897297,0.0,1.0
2018-02-09,23.99,23.99,23.99,23.99,226,17.0040269115298,17.0040269115298,17.0040269115298,17.0040269115298,318.85035399019,0.0,1.0
2018-02-12,24.1,24.1,23.96,23.96,405,17.0819945213784,17.0819945213784,16.9827630179347,16.9827630179347,571.391121088616,0.0,1.0
2018-02-13,23.94,24.0,23.885,24.0,1483,16.9685870888713,17.0111148760615,16.929603283947,17.0111148760615,2092.27909277634,0.0,1.0
2018-02-14,23.94,23.94,23.94,23.94,0,16.9685870888713,16.9685870888713,16.9685870888713,16.9685870888713,0,0.0,1.0
2018-02-15,24.18,24.18,24.17,24.17,1526,17.1386982376319,17.1386982376319,17.1316102731002,17.1316102731002,2152.94531057094,0.0,1.0
2018-02-16,24.37,24.37,24.37,24.37,200,17.2733695637341,17.2733695637341,17.2733695637341,17.2733695637341,282.168454858576,0.0,1.0
2018-02-20,24.37,24.37,24.37,24.37,150,17.2733695637341,17.2733695637341,17.2733695637341,17.2733695637341,211.626341143932,0.0,1.0
2018-02-21,24.43,24.46,24.43,24.46,349,17.3158973509242,17.3371612445193,17.3158973509242,17.3371612445193,492.383953728216,0.0,1.0
2018-02-22,24.37,24.4065,24.3399,24.4065,1270,17.2733695637341,17.2992406342747,17.2520347904937,17.2992406342747,1791.76968835196,0.0,1.0
2018-02-23,24.73,24.73,24.57,24.64,601,17.528536286875,17.528536286875,17.4151288543679,17.4647446060898,847.916206850021,0.0,1.0
2018-02-26,24.76,24.76,24.7,24.75,1200,17.5498001804701,17.5498001804701,17.5072723932799,17.5427122159384,1693.01072915145,0.0,1.0
2018-02-27,24.7,24.78,24.7,24.7,749,17.5072723932799,17.5639761095334,17.5072723932799,17.5072723932799,1056.72086344537,0.0,1.0
2018-02-28,24.6,24.63,24.51,24.51,2449,17.436392747963,17.4576566415581,17.3726010671778,17.3726010671778,3455.15272974326,0.0,1.0
2018-03-01,24.24,24.25,24.24,24.25,2030,17.1812260248221,17.1883139893538,17.1812260248221,17.1883139893538,2864.00981681454,0.0,1.0
2018-03-02,23.61,23.77,23.61,23.77,422,16.7346842593255,16.8480916918325,16.7346842593255,16.8480916918325,595.375439751594,0.0,1.0
2018-03-05,24.16,24.16,23.85,23.85,1380,17.1245223085685,17.1245223085685,16.9047954080861,16.9047954080861,1946.96233852418,0.0,1.0
2018-03-06,24.23,24.3,24.08,24.3,694,17.1741380602904,17.2237538120122,17.067818592315,17.2237538120122,979.124538359258,0.0,1.0
2018-03-07,24.23,24.23,24.23,24.23,0,17.1741380602904,17.1741380602904,17.1741380602904,17.1741380602904,0,0.0,1.0
2018-03-08,24.49,24.49,24.42,24.42,200,17.3584251381144,17.3584251381144,17.3088093863925,17.3088093863925,282.168454858576,0.0,1.0
2018-03-09,24.43,24.45,24.41,24.43,3985,17.3158973509242,17.3300732799876,17.3017214218608,17.3158973509242,5622.20646305714,0.0,1.0
2018-03-12,24.49,24.49,24.365,24.41,983,17.3584251381144,17.3584251381144,17.2698255814682,17.3017214218608,1386.8579556299,0.0,1.0
2018-03-13,24.185,24.49,24.185,24.49,1014,17.1422422198978,17.3584251381144,17.1422422198978,17.3584251381144,1430.59406613298,0.0,1.0
2018-03-14,24.33,24.42,24.31,24.38,1684,17.2450177056073,17.3088093863925,17.2308417765439,17.2804575282658,2375.85838990921,0.0,1.0
2018-03-15,24.33,24.33,24.33,24.33,101,17.2450177056073,17.2450177056073,17.2450177056073,17.2450177056073,142.495069703581,0.0,1.0
2018-03-16,24.485,24.55,24.45,24.5,4674,17.3548811558485,17.4009529253045,17.3300732799876,17.3655131026461,6594.27679004494,0.0,1.0
2018-03-19,24.1,24.1,24.05,24.06,2870,17.0819945213784,17.0819945213784,17.0465546987199,17.0536426632516,4049.11732722056,0.0,1.0
2018-03-20,24.36,24.45,24.36,24.45,586,17.2662815992024,17.3300732799876,17.2662815992024,17.3300732799876,826.753572735627,0.0,1.0
2018-03-21,24.04,24.19,24.0,24.06,2592,17.0394667341882,17.1457862021636,17.0111148760615,17.0536426632516,3656.90317496715,0.0,1.0
2018-03-22,23.8,23.8,23.8,23.8,453,16.8693555854276,16.8693555854276,16.8693555854276,16.8693555854276,639.111550254675,0.0,1.0
2018-03-23,23.73,23.73,23.73,23.73,433,16.8197398337058,16.8197398337058,16.8197398337058,16.8197398337058,610.894704768816,0.0,1.0
2018-03-26,23.682,23.69,23.581,23.581,2688,16.7857176039536,16.791387975579,16.7141291621835,16.7141291621835,3792.34403329927,0.0,1.0
2018-03-27,23.92,24.11,23.763,24.04,2158,16.9544111598079,17.0890824859101,16.8431301166603,17.0394667341882,3044.59762792404,0.0,1.0
2018-03-28,24.27,24.28,23.633,24.28,3169,17.2024899184171,17.2095778829488,16.7509865777483,17.2095778829488,4470.95916723415,0.0,1.0
2018-03-29,24.3,24.36,24.235,24.235,1125,17.2237538120122,17.2662815992024,17.1776820425562,17.1776820425562,1587.19755857949,0.0,1.0
2018-04-02,23.83,24.32,23.83,24.1,3427,16.8906194790227,17.2379297410756,16.8906194790227,17.0819945213784,4834.9564740017,0.0,1.0
2018-04-03,24.12,24.15,23.58,24.15,92897,17.0961704504418,17.1174343440368,16.7134203657304,17.1174343440368,131063.014754985,0.0,1.0
2018-04-04,24.07,24.07,23.75,23.75,9332,17.0607306277833,17.0607306277833,16.8339157627691,16.8339157627691,13165.9801037012,0.0,1.0
2018-04-05,24.34,24.34,24.34,24.34,156,17.252105670139,17.252105670139,17.252105670139,17.252105670139,220.091394789689,0.0,1.0
2018-04-06,24.21,24.24,24.175,24.24,1130,17.159962131227,17.1812260248221,17.1351542553661,17.1812260248221,1594.25176995095,0.0,1.0
2018-04-09,24.37,24.38,24.33,24.33,22963,17.2733695637341,17.2804575282658,17.2450177056073,17.2450177056073,32397.1711445874,0.0,1.0
2018-04-10,24.54,24.54,24.4,24.4,1449,17.3938649607728,17.3938649607728,17.2946334573291,17.2946334573291,2044.31045545039,0.0,1.0
2018-04-11,24.41,24.41,24.41,24.41,100,17.3017214218608,17.3017214218608,17.3017214218608,17.3017214218608,141.084227429288,0.0,1.0
2018-04-12,24.41,24.41,24.41,24.41,99,17.3017214218608,17.3017214218608,17.3017214218608,17.3017214218608,139.673385154996,0.0,1.0
2018-04-13,24.419,24.44,24.39,24.44,9287,17.3081005899394,17.3229853154559,17.2875454927975,17.3229853154559,13102.492201358,0.0,1.0
2018-04-16,24.42,24.42,24.42,24.42,200,17.3088093863925,17.3088093863925,17.3088093863925,17.3088093863925,282.168454858577,0.0,1.0
2018-04-17,24.58,24.58,24.57,24.57,525,17.4222168188996,17.4222168188996,17.4151288543679,17.4151288543679,740.692194003763,0.0,1.0
2018-04-18,24.58,24.58,24.5,24.57,589,17.4222168188996,17.4222168188996,17.3655131026461,17.4151288543679,830.986099558507,0.0,1.0
2018-04-19,24.58,24.58,24.545,24.545,377,17.4222168188996,17.4222168188996,17.3974089430387,17.3974089430387,531.887537408416,0.0,1.0
2018-04-20,24.52,24.77,24.52,24.58,1829,17.3796890317095,17.5568881450018,17.3796890317095,17.4222168188996,2580.43051968167,0.0,1.0
2018-04-23,24.521,24.521,24.52,24.52,1011,17.3803978281626,17.3803978281626,17.3796890317095,17.3796890317095,1426.3615393101,0.0,1.0
2018-04-24,24.45,24.45,24.39,24.4,880,17.3300732799876,17.3300732799876,17.2875454927975,17.2946334573291,1241.54120137774,0.0,1.0
2018-04-25,24.582,24.582,24.569,24.569,257,17.4236344118059,17.4236344118059,17.4144200579147,17.4144200579147,362.586464493271,0.0,1.0
2018-04-26,24.62,24.62,24.575,24.58,1698,17.4505686770264,17.4505686770264,17.4186728366338,17.4222168188996,2395.61018174931,0.0,1.0
2018-04-27,25.05,25.05,25.05,25.05,272,17.7553511518891,17.7553511518891,17.7553511518891,17.7553511518891,383.749098607664,0.0,1.0
2018-04-30,25.05,25.05,25.05,25.05,0,17.7553511518891,17.7553511518891,17.7553511518891,17.7553511518891,0,0.0,1.0
2018-05-01,25.07,26.03,24.9,24.9,5939,17.7695270809525,18.449971675995,17.6490316839138,17.6490316839138,8378.99226702543,0.0,1.0
2018-05-02,25.07,25.07,25.07,25.07,0,17.7695270809525,17.7695270809525,17.7695270809525,17.7695270809525,0,0.0,1.0
2018-05-03,25.02,25.05,25.02,25.05,1443,17.7340872582941,17.7553511518891,17.7340872582941,17.7553511518891,2035.84540180462,0.0,1.0
2018-05-04,25.08,25.08,25.08,25.08,307,17.7766150454842,17.7766150454842,17.7766150454842,17.7766150454842,433.128578207915,0.0,1.0
2018-05-07,25.184,25.184,25.08,25.08,1451,17.8503298766138,17.8503298766138,17.7766150454842,17.7766150454842,2047.13213999897,0.0,1.0
2018-05-08,25.13,25.13,24.93,24.93,564,17.8120548681427,17.8120548681427,17.6702955775088,17.6702955775088,795.715042701184,0.0,1.0
2018-05-09,25.13,25.13,25.13,25.13,0,17.8120548681427,17.8120548681427,17.8120548681427,17.8120548681427,0,0.0,1.0
2018-05-10,25.415,25.425,25.415,25.425,395,18.0140618572959,18.0211498218276,18.0140618572959,18.0211498218276,557.282698345688,0.0,1.0
2018-05-11,25.415,25.415,25.415,25.415,55,18.0140618572959,18.0140618572959,18.0140618572959,18.0140618572959,77.5963250861085,0.0,1.0
2018-05-14,25.37,25.37,25.37,25.37,100,17.9821660169033,17.9821660169033,17.9821660169033,17.9821660169033,141.084227429288,0.0,1.0
2018-05-15,25.37,25.37,25.37,25.37,0,17.9821660169033,17.9821660169033,17.9821660169033,17.9821660169033,0,0.0,1.0
2018-05-16,25.3,25.38,25.13,25.13,22761,17.9325502651814,17.989253981435,17.8120548681427,17.8120548681427,32112.1810051804,0.0,1.0
2018-05-17,25.3,25.45,25.3,25.45,33914,17.9325502651814,18.0388697331568,17.9325502651814,18.0388697331568,47847.3048903689,0.0,1.0
2018-05-18,25.24,25.4,25.24,25.33,67912,17.8900224779913,18.0034299104984,17.8900224779913,17.9538141587765,95813.1205317781,0.0,1.0
2018-05-21,25.24,25.24,25.24,25.24,0,17.8900224779913,17.8900224779913,17.8900224779913,17.8900224779913,0,0.0,1.0
2018-05-22,25.24,25.24,25.24,25.24,0,17.8900224779913,17.8900224779913,17.8900224779913,17.8900224779913,0,0.0,1.0
2018-05-23,25.71,25.71,25.54,25.61,16347,18.2231568109808,18.2231568109808,18.1026614139421,18.1522771656639,23063.0386578658,0.0,1.0
2018-05-24,25.52,25.6501,25.52,25.65,1110,18.0884854848787,18.180699903436,18.0884854848787,18.1806290237907,1566.0349244651,0.0,1.0
2018-05-25,25.52,25.52,25.52,25.52,0,18.0884854848787,18.0884854848787,18.0884854848787,18.0884854848787,0,0.0,1.0
2018-05-29,25.2,25.25,24.72,24.72,800,17.8616706198645,17.897110442523,17.5214483223433,17.5214483223433,1128.67381943431,0.0,1.0
2018-05-30,25.2,25.2,25.2,25.2,0,17.8616706198645,17.8616706198645,17.8616706198645,17.8616706198645,0,0.0,1.0
2018-05-31,25.2,25.2,25.2,25.2,1,17.8616706198645,17.8616706198645,17.8616706198645,17.8616706198645,1.41084227429288,0.0,1.0
2018-06-01,25.2,25.2,25.2,25.2,0,17.8616706198645,17.8616706198645,17.8616706198645,17.8616706198645,0,0.0,1.0
2018-06-04,25.2,25.2,25.2,25.2,0,17.8616706198645,17.8616706198645,17.8616706198645,17.8616706198645,0,0.0,1.0
2018-06-05,25.2,25.2,25.2,25.2,0,17.8616706198645,17.8616706198645,17.8616706198645,17.8616706198645,0,0.0,1.0
2018-06-06,25.55,25.55,25.55,25.55,200,18.1097493784738,18.1097493784738,18.1097493784738,18.1097493784738,282.168454858576,0.0,1.0
2018-06-07,25.43,25.51,25.43,25.51,720,18.0246938040934,18.081397520347,18.0246938040934,18.081397520347,1015.80643749088,0.0,1.0
2018-06-08,25.507,25.507,25.507,25.507,100,18.0792711309875,18.0792711309875,18.0792711309875,18.0792711309875,141.084227429288,0.0,1.0
2018-06-11,25.507,25.507,25.507,25.507,78,18.0792711309875,18.0792711309875,18.0792711309875,18.0792711309875,110.045697394845,0.0,1.0
2018-06-12,25.507,25.507,25.507,25.507,0,18.0792711309875,18.0792711309875,18.0792711309875,18.0792711309875,0,0.0,1.0
2018-06-13,25.434,25.434,25.35,25.43,2781,18.0275289899061,18.0275289899061,17.9679900878399,18.0246938040934,3923.55236480851,0.0,1.0
2018-06-14,25.434,25.434,25.434,25.434,0,18.0275289899061,18.0275289899061,18.0275289899061,18.0275289899061,0,0.0,1.0
2018-06-15,25.512,25.59,25.5,25.53,945,18.0828151132533,18.1381012366005,18.0743095558153,18.0955734494104,1333.24594920677,0.0,1.0
2018-06-18,25.53,25.53,25.53,25.53,200,18.0955734494104,18.0955734494104,18.0955734494104,18.0955734494104,282.168454858576,0.0,1.0
2018-06-19,25.21,25.21,24.83,24.83,643,17.8687585843962,17.8687585843962,17.5994159321919,17.5994159321919,907.171582370323,0.0,1.0
2018-06-20,25.21,25.21,25.21,25.21,84,18.0820354371548,18.0820354371548,18.0820354371548,18.0820354371548,117.112921681853,0.3009,1.0
2018-06-21,24.9,25.03,24.9,25.016,773,17.8596859335643,17.9529292737797,17.8596859335643,17.9428876832949,1077.71771976276,0.0,1.0
2018-06-22,25.06,25.06,25.06,25.06,100,17.9744469676755,17.9744469676755,17.9744469676755,17.9744469676755,139.420144859349,0.0,1.0
2018-06-25,24.76,24.803,24.76,24.803,410,17.7592700287169,17.7901120566343,17.7592700287169,17.7901120566343,571.62259392333,0.0,1.0
2018-06-26,24.6,24.6,24.6,24.6,200,17.6445089946057,17.6445089946057,17.6445089946057,17.6445089946057,278.840289718697,0.0,1.0
2018-06-27,24.87,24.88,24.87,24.88,289,17.8381682396684,17.8453408043004,17.8381682396684,17.8453408043004,402.924218643518,0.0,1.0
2018-06-28,24.87,24.87,24.87,24.87,30,17.8381682396684,17.8381682396684,17.8381682396684,17.8381682396684,41.8260434578046,0.0,1.0
2018-06-29,24.923,24.96,24.923,24.96,604,17.8761828322178,17.902721321356,17.8761828322178,17.902721321356,842.097674950463,0.0,1.0
2018-07-02,24.9227,24.9227,24.9227,24.9227,75,17.8759676552788,17.8759676552788,17.8759676552788,17.8759676552788,104.565108644511,0.0,1.0
2018-07-03,24.7,24.7,24.7,24.7,204,17.7162346409252,17.7162346409252,17.7162346409252,17.7162346409252,284.417095513071,0.0,1.0
2018-07-05,24.7,24.7,24.7,24.7,0,17.7162346409252,17.7162346409252,17.7162346409252,17.7162346409252,0,0.0,1.0
2018-07-06,24.95,24.95,24.95,24.95,604,17.895548756724,17.895548756724,17.895548756724,17.895548756724,842.097674950467,0.0,1.0
2018-07-09,24.95,24.95,24.95,24.95,0,17.895548756724,17.895548756724,17.895548756724,17.895548756724,0,0.0,1.0
2018-07-10,25.03,25.051,25.03,25.051,1808,17.9529292737797,17.9679916595068,17.9529292737797,17.9679916595068,2520.71621905702,0.0,1.0
2018-07-11,25.03,25.03,25.03,25.03,0,17.9529292737797,17.9529292737797,17.9529292737797,17.9529292737797,0,0.0,1.0
2018-07-12,25.03,25.03,25.03,25.03,3,17.9529292737797,17.9529292737797,17.9529292737797,17.9529292737797,4.18260434578045,0.0,1.0
2018-07-13,25.205,25.305,25.15,25.26,700,18.0784491548389,18.1501748011584,18.0390000493631,18.1178982603146,975.941014015437,0.0,1.0
2018-07-16,25.2,25.2,25.2,25.2,200,18.0748628725229,18.0748628725229,18.0748628725229,18.0748628725229,278.840289718697,0.0,1.0
2018-07-17,25.24,25.24,25.19,25.19,600,18.1035531310507,18.1035531310507,18.0676903078909,18.0676903078909,836.520869156091,0.0,1.0
2018-07-18,25.3,25.3,25.3,25.3,3200,18.1465885188424,18.1465885188424,18.1465885188424,18.1465885188424,4461.44463549916,0.0,1.0
2018-07-19,25.3,25.3,25.3,25.3,1681,18.1465885188424,18.1465885188424,18.1465885188424,18.1465885188424,2343.65263508565,0.0,1.0
2018-07-20,25.3,25.3,25.3,25.3,739,18.1465885188424,18.1465885188424,18.1465885188424,18.1465885188424,1030.31487051059,0.0,1.0
2018-07-23,25.3,25.3,25.3,25.3,0,18.1465885188424,18.1465885188424,18.1465885188424,18.1465885188424,0,0.0,1.0
2018-07-24,25.5,25.68,25.5,25.6,1150,18.2900398114815,18.4191459748567,18.2900398114815,18.361765457801,1603.33166588251,0.0,1.0
2018-07-25,25.5,25.5,25.5,25.5,300,18.2900398114815,18.2900398114815,18.2900398114815,18.2900398114815,418.260434578045,0.0,1.0
2018-07-26,25.5,25.533,25.5,25.533,500,18.2900398114815,18.3137092747669,18.2900398114815,18.3137092747669,697.100724296742,0.0,1.0
2018-07-27,25.55,25.6,25.55,25.6,420,18.3259026346413,18.361765457801,18.3259026346413,18.361765457801,585.564608409262,0.0,1.0
2018-07-30,25.63,25.63,25.545,25.62,860,18.3832831516969,18.3832831516969,18.3223163523253,18.3761105870649,1199.0132457904,0.0,1.0
2018-07-31,25.55,25.622,25.53,25.622,7454,18.3259026346413,18.3775450999913,18.3115575053774,18.3775450999913,10392.3775978158,0.0,1.0
2018-08-01,25.48,25.48,25.48,25.48,202,18.2756946822176,18.2756946822176,18.2756946822176,18.2756946822176,281.628692615884,0.0,1.0
2018-08-02,25.32,25.32,25.32,25.32,446,18.1609336481063,18.1609336481063,18.1609336481063,18.1609336481063,621.813846072695,0.0,1.0
2018-08-03,25.33,25.33,25.33,25.33,956,18.1681062127383,18.1681062127383,18.1681062127383,18.1681062127383,1332.85658485537,0.0,1.0
2018-08-06,25.33,25.33,25.33,25.33,0,18.1681062127383,18.1681062127383,18.1681062127383,18.1681062127383,0,0.0,1.0
2018-08-07,25.33,25.33,25.33,25.33,0,18.1681062127383,18.1681062127383,18.1681062127383,18.1681062127383,0,0.0,1.0
2018-08-08,25.33,25.33,25.33,25.33,0,18.1681062127383,18.1681062127383,18.1681062127383,18.1681062127383,0,0.0,1.0
2018-08-09,25.49,25.56,25.48,25.48,1904,18.2828672468495,18.3330751992732,18.2756946822176,18.2756946822176,2654.559558122,0.0,1.0
2018-08-10,25.28,25.396,25.28,25.396,770,18.1322433895785,18.2154451393092,18.1322433895785,18.2154451393092,1073.53511541698,0.0,1.0
2018-08-13,25.28,25.28,25.28,25.28,21,18.1322433895785,18.1322433895785,18.1322433895785,18.1322433895785,29.2782304204632,0.0,1.0
2018-08-14,25.4,25.4,25.4,25.4,263,18.218314165162,18.218314165162,18.218314165162,18.218314165162,366.674980980086,0.0,1.0
2018-08-15,25.4,25.4,25.4,25.4,0,18.218314165162,18.218314165162,18.218314165162,18.218314165162,0,0.0,1.0
2018-08-16,25.4,25.4,25.4,25.4,9,18.218314165162,18.218314165162,18.218314165162,18.218314165162,12.5478130373413,0.0,1.0
2018-08-17,25.36,25.36,25.36,25.36,248,18.1896239066341,18.1896239066341,18.1896239066341,18.1896239066341,345.761959251185,0.0,1.0
2018-08-20,25.36,25.36,25.36,25.36,0,18.1896239066341,18.1896239066341,18.1896239066341,18.1896239066341,0,0.0,1.0
2018-08-21,25.39,25.39,25.39,25.39,100,18.21114160053,18.21114160053,18.21114160053,18.21114160053,139.420144859349,0.0,1.0
2018-08-22,25.39,25.39,25.39,25.39,0,18.21114160053,18.21114160053,18.21114160053,18.21114160053,0,0.0,1.0
2018-08-23,25.39,25.39,25.39,25.39,0,18.21114160053,18.21114160053,18.21114160053,18.21114160053,0,0.0,1.0
2018-08-24,25.3,25.3,25.2,25.23,1410,18.1465885188424,18.1465885188424,18.0748628725229,18.0963805664187,1965.82404251682,0.0,1.0
2018-08-27,25.5,25.5,25.43,25.43,500,18.2900398114815,18.2900398114815,18.2398318590578,18.2398318590578,697.100724296742,0.0,1.0
2018-08-28,25.514,25.526,25.5,25.51,895,18.3000814019662,18.3086884795246,18.2900398114815,18.2972123761134,1247.81029649117,0.0,1.0
2018-08-29,25.514,25.514,25.514,25.514,3,18.3000814019662,18.3000814019662,18.3000814019662,18.3000814019662,4.18260434578046,0.0,1.0
2018-08-30,25.514,25.514,25.514,25.514,0,18.3000814019662,18.3000814019662,18.3000814019662,18.3000814019662,0,0.0,1.0
2018-08-31,25.43,25.43,25.43,25.43,216,18.2398318590578,18.2398318590578,18.2398318590578,18.2398318590578,301.147512896193,0.0,1.0
2018-09-04,25.16,25.16,25.07,25.07,2076,18.0461726139951,18.0461726139951,17.9816195323075,17.9816195323075,2894.36220728007,0.0,1.0
2018-09-05,24.79,24.84,24.79,24.84,200,17.7807877226128,17.8166505457726,17.7807877226128,17.8166505457726,278.840289718697,0.0,1.0
2018-09-06,24.79,24.79,24.79,24.79,120,17.7807877226128,17.7807877226128,17.7807877226128,17.7807877226128,167.304173831218,0.0,1.0
2018-09-07,24.55,24.55,24.37,24.37,1700,17.6086461714459,17.6086461714459,17.4795400080707,17.4795400080707,2370.14246260892,0.0,1.0
2018-09-10,24.64,24.7,24.64,24.7,402,17.6731992531335,17.7162346409252,17.6731992531335,17.7162346409252,560.46898233458,0.0,1.0
2018-09-11,24.64,24.64,24.64,24.64,1,17.6731992531335,17.6731992531335,17.6731992531335,17.6731992531335,1.39420144859348,0.0,1.0
2018-09-12,24.818,24.818,24.78,24.78,200,17.8008709035823,17.8008709035823,17.7736151579808,17.7736151579808,278.840289718696,0.0,1.0
2018-09-13,24.818,24.818,24.818,24.818,1,17.8008709035823,17.8008709035823,17.8008709035823,17.8008709035823,1.39420144859348,0.0,1.0
2018-09-14,24.818,24.818,24.818,24.818,0,17.8008709035823,17.8008709035823,17.8008709035823,17.8008709035823,0,0.0,1.0
2018-09-17,24.818,24.818,24.818,24.818,0,17.8008709035823,17.8008709035823,17.8008709035823,17.8008709035823,0,0.0,1.0
2018-09-18,25.17,25.17,25.14,25.14,350,18.053345178627,18.053345178627,18.0318274847312,18.0318274847312,487.97050700772,0.0,1.0
2018-09-19,25.17,25.17,25.17,25.17,0,18.053345178627,18.053345178627,18.053345178627,18.053345178627,0,0.0,1.0
2018-09-20,25.21,25.221,25.21,25.221,200,18.0820354371548,18.08992525825,18.0820354371548,18.08992525825,278.840289718698,0.0,1.0
2018-09-21,25.21,25.21,25.21,25.21,0,18.0820354371548,18.0820354371548,18.0820354371548,18.0820354371548,0,0.0,1.0
2018-09-24,25.24,25.257,25.21,25.257,1120,18.1035531310507,18.115746490925,18.0820354371548,18.115746490925,1561.5056224247,0.0,1.0
2018-09-25,25.388,25.388,25.37,25.37,300,18.2097070876036,18.2097070876036,18.1967964712661,18.1967964712661,418.260434578046,0.0,1.0
2018-09-26,25.36,25.36,25.36,25.36,101,18.1896239066341,18.1896239066341,18.1896239066341,18.1896239066341,140.814346307942,0.0,1.0
2018-09-27,25.443,25.443,25.38,25.38,897,18.2491561930794,18.2491561930794,18.203969035898,18.203969035898,1250.59869938835,0.0,1.0
2018-09-28,25.443,25.443,25.443,25.443,0,18.2491561930794,18.2491561930794,18.2491561930794,18.2491561930794,0,0.0,1.0
2018-10-01,25.443,25.443,25.443,25.443,0,18.2491561930794,18.2491561930794,18.2491561930794,18.2491561930794,0,0.0,1.0
2018-10-02,25.36,25.36,25.36,25.36,100,18.1896239066341,18.1896239066341,18.1896239066341,18.1896239066341,139.420144859349,0.0,1.0
2018-10-03,25.44,25.44,25.44,25.44,100,18.2470044236898,18.2470044236898,18.2470044236898,18.2470044236898,139.420144859348,0.0,1.0
2018-10-04,25.0,25.0,25.0,25.0,300,17.9314115798838,17.9314115798838,17.9314115798838,17.9314115798838,418.260434578046,0.0,1.0
2018-10-05,24.91,24.91,24.88,24.88,325,17.8668584981962,17.8668584981962,17.8453408043004,17.8453408043004,453.115470792883,0.0,1.0
2018-10-08,24.91,24.91,24.91,24.91,0,17.8668584981962,17.8668584981962,17.8668584981962,17.8668584981962,0,0.0,1.0
2018-10-09,24.615,24.615,24.6,24.6,200,17.6552678415536,17.6552678415536,17.6445089946057,17.6445089946057,278.840289718697,0.0,1.0
2018-10-10,24.615,24.615,24.615,24.615,0,17.6552678415536,17.6552678415536,17.6552678415536,17.6552678415536,0,0.0,1.0
2018-10-11,23.77,23.77,23.77,23.77,344,17.0491861301535,17.0491861301535,17.0491861301535,17.0491861301535,479.60529831616,0.0,1.0
2018-10-12,23.9,23.9,23.85,23.85,465,17.1424294703689,17.1424294703689,17.1065666472092,17.1065666472092,648.303673595971,0.0,1.0
2018-10-15,23.89,23.89,23.84,23.84,2417,17.135256905737,17.135256905737,17.0993940825772,17.0993940825772,3369.78490125045,0.0,1.0
2018-10-16,24.23,24.23,24.14,24.14,1751,17.3791241032234,17.3791241032234,17.3145710215358,17.3145710215358,2441.24673648719,0.0,1.0
2018-10-17,24.27,24.27,24.16,24.16,1005,17.4078143617512,17.4078143617512,17.3289161507997,17.3289161507997,1401.17245583645,0.0,1.0
2018-10-18,24.27,24.27,24.27,24.27,1,17.4078143617512,17.4078143617512,17.4078143617512,17.4078143617512,1.39420144859349,0.0,1.0
2018-10-19,24.12,24.16,24.12,24.16,1100,17.3002258922719,17.3289161507997,17.3002258922719,17.3289161507997,1533.62159345283,0.0,1.0
2018-10-22,24.12,24.12,24.12,24.12,0,17.3002258922719,17.3002258922719,17.3002258922719,17.3002258922719,0,0.0,1.0
2018-10-23,24.12,24.12,24.12,24.12,0,17.3002258922719,17.3002258922719,17.3002258922719,17.3002258922719,0,0.0,1.0
2018-10-24,23.535,23.535,23.535,23.535,200,16.8806308613026,16.8806308613026,16.8806308613026,16.8806308613026,278.840289718697,0.0,1.0
2018-10-25,23.72,23.72,23.72,23.72,100,17.0133233069938,17.0133233069938,17.0133233069938,17.0133233069938,139.420144859348,0.0,1.0
2018-10-26,23.395,23.395,23.395,23.395,101,16.7802149564553,16.7802149564553,16.7802149564553,16.7802149564553,140.814346307942,0.0,1.0
2018-10-29,23.49,23.591,23.44,23.59,1336,16.8483543204588,16.9207972232416,16.8124914972991,16.9200799667784,1862.6531353209,0.0,1.0
2018-10-30,23.84,23.84,23.84,23.84,175,17.0993940825772,17.0993940825772,17.0993940825772,17.0993940825772,243.98525350386,0.0,1.0
2018-10-31,23.84,23.84,23.84,23.84,0,17.0993940825772,17.0993940825772,17.0993940825772,17.0993940825772,0,0.0,1.0
2018-11-01,23.84,23.84,23.84,23.84,100,17.0993940825772,17.0993940825772,17.0993940825772,17.0993940825772,139.420144859349,0.0,1.0
2018-11-02,24.09,24.09,24.09,24.09,491,17.278708198376,17.278708198376,17.278708198376,17.278708198376,684.552911259403,0.0,1.0
2018-11-05,24.3,24.3,24.3,24.3,1077,17.4293320556471,17.4293320556471,17.4293320556471,17.4293320556471,1501.55496013518,0.0,1.0
2018-11-06,24.04,24.04,24.04,24.04,175,17.2428453752163,17.2428453752163,17.2428453752163,17.2428453752163,243.985253503859,0.0,1.0
2018-11-07,24.35,24.35,24.229,24.229,3397,17.4651948788068,17.4651948788068,17.3784068467602,17.3784068467602,4736.10232087208,0.0,1.0
2018-11-08,24.35,24.44,24.35,24.44,1580,17.4651948788068,17.5297479604944,17.4651948788068,17.5297479604944,2202.83828877771,0.0,1.0
2018-11-09,24.3,24.3,24.3,24.3,300,17.4293320556471,17.4293320556471,17.4293320556471,17.4293320556471,418.260434578045,0.0,1.0
2018-11-12,24.23,24.23,24.23,24.23,400,17.3791241032234,17.3791241032234,17.3791241032234,17.3791241032234,557.680579437394,0.0,1.0
2018-11-13,24.17,24.17,24.128,24.128,984,17.3360887154317,17.3360887154317,17.3059639439775,17.3059639439775,1371.89422541599,0.0,1.0
2018-11-14,24.11,24.26,24.107,24.26,6972,17.29305332764,17.4006417971193,17.2909015582504,17.4006417971193,9720.37249959375,0.0,1.0
2018-11-15,24.41,25.13,24.07,24.07,18799,17.5082302665986,18.0246549200992,17.2643630691121,17.2643630691121,26209.5930321089,0.0,1.0
2018-11-16,24.29,24.29,24.29,24.29,253,17.4221594910151,17.4221594910151,17.4221594910151,17.4221594910151,352.732966494152,0.0,1.0
2018-11-19,24.18,24.57,24.18,24.25,24339,17.3432612800636,17.6229913007098,17.3432612800636,17.3934692324873,33933.4690573169,0.0,1.0
2018-11-20,23.85,24.07,23.85,23.97,48425,17.1065666472092,17.2643630691121,17.1065666472092,17.1926374227926,67514.2051481393,0.0,1.0
2018-11-21,24.19,24.31,24.081,24.25,26311,17.3504338446956,17.436504620279,17.2722528902073,17.3934692324873,36682.8343139431,0.0,1.0
2018-11-23,24.19,24.31,24.19,24.31,3900,17.3504338446956,17.436504620279,17.3504338446956,17.436504620279,5437.38564951458,0.0,1.0
2018-11-26,24.47,24.47,24.43,24.46,3902,17.5512656543903,17.5512656543903,17.5225753958625,17.5440930897583,5440.17405241177,0.0,1.0
2018-11-27,24.44,24.465,24.25,24.31,2702,17.5297479604944,17.5476793720743,17.3934692324873,17.436504620279,3767.1323140996,0.0,1.0
2018-11-28,24.64,24.74,24.43,24.49,8756,17.6731992531335,17.744924899453,17.5225753958625,17.5656107836542,12207.6278838845,0.0,1.0
2018-11-29,24.52,24.62,24.52,24.62,500,17.58712847755,17.6588541238696,17.58712847755,17.6588541238696,697.100724296744,0.0,1.0
2018-11-30,24.4,24.4,24.35,24.35,707,17.5010577019666,17.5010577019666,17.4651948788068,17.4651948788068,985.700424155594,0.0,1.0
2018-12-03,24.66,24.8,24.66,24.8,590,17.6875443823974,17.7879602872447,17.6875443823974,17.7879602872447,822.578854670156,0.0,1.0
2018-12-04,24.05,24.57,24.05,24.57,3013,17.2500179398482,17.6229913007098,17.2500179398482,17.6229913007098,4200.72896461218,0.0,1.0
2018-12-06,23.93,23.93,23.7701,23.82,1052,17.1639471642648,17.1639471642648,17.0492578557999,17.0850489533133,1466.69992392034,0.0,1.0
2018-12-07,23.77,23.913,23.77,23.913,1029,17.0491861301535,17.1517538043905,17.0491861301535,17.1517538043905,1434.6332906027,0.0,1.0
2018-12-10,23.751,23.805,23.751,23.805,1135,17.0355582573528,17.0742901063654,17.0355582573528,17.0742901063654,1582.41864415361,0.0,1.0
2018-12-11,23.87,24.005,23.87,24.005,1091,17.1209117764731,17.2177413990044,17.1209117764731,17.2177413990044,1521.07378041549,0.0,1.0
2018-12-12,24.235,24.25,24.202,24.202,365,17.3827103855394,17.3934692324873,17.3590409222539,17.3590409222539,508.883528736621,0.0,1.0
2018-12-13,24.08,24.08,24.08,24.08,200,17.2715356337441,17.2715356337441,17.2715356337441,17.2715356337441,278.840289718697,0.0,1.0
2018-12-14,23.87,23.925,23.87,23.904,635,17.1209117764731,17.1603608819488,17.1209117764731,17.1452984962217,885.317919856861,0.0,1.0
2018-12-17,23.555,23.8,23.5457,23.8,19515,16.8949759905665,17.0707038240494,16.8883055054588,17.0707038240494,27207.8412693019,0.0,1.0
2018-12-18,23.52,23.608,23.42,23.6,4345,16.8698720143547,16.9329905831159,16.7981463680352,16.9272525314103,6057.80529413869,0.0,1.0
2018-12-19,23.38,23.6344,23.28,23.59,27980,16.7694561095073,16.9519261537442,16.6977304631878,16.9200799667784,39009.7565316458,0.0,1.0
2018-12-20,22.27,22.47,22.27,22.47,29183,16.6683229481968,16.8180160146377,16.6683229481968,16.8180160146377,38990.4498502837,0.969,1.0
2018-12-21,21.95,22.33,21.81,22.33,13265,16.4288140418913,16.7132308681291,16.3240288953827,16.7132308681291,17722.931750129,0.0,1.0
2018-12-24,21.669,21.669,21.669,21.669,20,16.2184952835418,16.2184952835418,16.2184952835418,16.2184952835418,26.7213445158371,0.0,1.0
2018-12-26,22.24,22.24,21.82,21.82,951,16.6458689882307,16.6458689882307,16.3315135487047,16.3315135487047,1270.59993172805,0.0,1.0
2018-12-27,22.053,22.053,21.991,21.991,1359,16.5059059711084,16.5059059711084,16.4595011205117,16.4595011205117,1815.71535985113,0.0,1.0
2018-12-28,22.33,22.66,22.245,22.66,3643,16.7132308681291,16.9602244277566,16.6496113148917,16.9602244277566,4867.29290355972,0.0,1.0
2018-12-31,22.385,22.3909,22.373,22.373,714,16.7543964614003,16.7588124068603,16.7454148774139,16.7454148774139,953.951999215386,0.0,1.0
2019-01-02,22.2211,22.23,22.2,22.22,3710,16.631722993452,16.6383843349086,16.6159303749425,16.6308996815866,4956.80940768778,0.0,1.0
2019-01-03,22.152,22.309,22.152,22.24,556,16.5800040389967,16.6975130961528,16.5800040389967,16.6458689882307,742.853377540269,0.0,1.0
2019-01-04,22.7,22.7,22.405,22.405,1200,16.9901630410448,16.9901630410448,16.7693657680444,16.7693657680444,1603.28067095022,0.0,1.0
2019-01-07,22.71,22.71,22.71,22.71,250,16.9976476943668,16.9976476943668,16.9976476943668,16.9976476943668,334.016806447964,0.0,1.0
2019-01-08,22.8,22.815,22.77,22.815,866,17.0650095742652,17.0762365542483,17.0425556142991,17.0762365542483,1157.03421753575,0.0,1.0
2019-01-09,23.01,23.01,23.01,23.01,0,17.2221872940282,17.2221872940282,17.2221872940282,17.2221872940282,0,0.0,1.0
2019-01-10,23.14,23.14,22.91,22.92,2992,17.3194877872148,17.3194877872148,17.1473407608078,17.1548254141298,3997.51313956923,0.0,1.0
2019-01-11,22.98,22.98,22.917,22.917,327,17.1997333340621,17.1997333340621,17.1525800181332,17.1525800181332,436.893982833936,0.0,1.0
2019-01-14,22.81,22.81,22.81,22.81,200,17.0724942275873,17.0724942275873,17.0724942275873,17.0724942275873,267.213445158371,0.0,1.0
2019-01-15,22.91,22.91,22.9,22.9,683,17.1473407608078,17.1473407608078,17.1398561074857,17.1398561074857,912.533915215834,0.0,1.0
2019-01-16,23.02,23.02,22.81,22.81,1318,17.2296719473503,17.2296719473503,17.0724942275873,17.0724942275873,1760.93660359366,0.0,1.0
2019-01-17,23.13,23.13,22.98,22.98,3335,17.3120031338928,17.3120031338928,17.1997333340621,17.1997333340621,4455.78419801583,0.0,1.0
2019-01-18,23.36,23.57,23.33,23.57,1130,17.4841501602998,17.6413278800628,17.4616962003337,17.6413278800628,1509.7559651448,0.0,1.0
2019-01-22,23.06,23.25,23.0,23.25,1958,17.2596105606384,17.4018189737573,17.2147026407062,17.4018189737573,2616.01962810046,0.0,1.0
2019-01-23,23.14,23.15,23.14,23.15,500,17.3194877872148,17.3269724405369,17.3194877872148,17.3269724405369,668.033612895928,0.0,1.0
2019-01-24,23.18,23.18,23.18,23.18,300,17.349426400503,17.349426400503,17.349426400503,17.349426400503,400.820167737556,0.0,1.0
2019-01-25,23.285,23.3,23.285,23.3,800,17.4280152603845,17.4392422403676,17.4280152603845,17.4392422403676,1068.85378063348,0.0,1.0
2019-01-28,23.17,23.17,23.17,23.17,200,17.341941747181,17.341941747181,17.341941747181,17.341941747181,267.21344515837,0.0,1.0
2019-01-29,23.32,23.32,23.288,23.288,400,17.4542115470116,17.4542115470116,17.4302606563811,17.4302606563811,534.426890316743,0.0,1.0
2019-01-30,23.55,23.765,23.434,23.44,25339,17.6263585734187,17.7872786198427,17.539536594883,17.5440273868762,33854.6074343398,0.0,1.0
2019-01-31,23.57,23.68,23.57,23.68,1366,17.6413278800628,17.7236590666053,17.6413278800628,17.7236590666053,1825.06783043167,0.0,1.0
2019-02-01,23.63,23.634,23.63,23.634,634,17.6862357999951,17.6892296613239,17.6862357999951,17.6892296613239,847.066621152035,0.0,1.0
2019-02-04,23.8,23.82,23.64,23.82,2639,17.8134749064699,17.828444213114,17.6937204533171,17.828444213114,3525.8814088647,0.0,1.0
2019-02-05,24.077,24.077,24.07,24.07,303,18.0207998034905,18.0207998034905,18.0155605461651,18.0155605461651,404.828369414933,0.0,1.0
2019-02-06,23.938,24.17,23.938,24.17,1173,17.9167631223141,18.0904070793856,17.9167631223141,18.0904070793856,1567.20685585384,0.0,1.0
2019-02-07,23.759,23.77,23.738,23.77,300,17.7827878278495,17.7910209465037,17.7670700558732,17.7910209465037,400.820167737556,0.0,1.0
2019-02-08,23.756,23.756,23.63,23.63,655,17.7805424318529,17.7805424318529,17.6862357999951,17.6862357999951,875.124032893663,0.0,1.0
2019-02-11,23.81,23.81,23.752,23.78,3007,17.8209595597919,17.8209595597919,17.777548570524,17.7985055998258,4017.55414795611,0.0,1.0
2019-02-12,24.045,24.085,23.98,23.98,2023,17.99684891286,18.0267875261482,17.9481986662667,17.9481986662667,2702.86399777692,0.0,1.0
2019-02-13,24.045,24.054,24.045,24.053,852,17.99684891286,18.0035851008498,17.99684891286,18.0028366355176,1138.32927637466,0.0,1.0
2019-02-14,24.07,24.07,24.07,24.07,27,18.0155605461651,18.0155605461651,18.0155605461651,18.0155605461651,36.0738150963801,0.0,1.0
2019-02-15,24.22,24.29,24.175,24.175,2760,18.1278303459958,18.1802229192501,18.0941494060466,18.0941494060466,3687.54554318552,0.0,1.0
2019-02-19,24.3325,24.405,24.22,24.22,640,18.2120326958688,18.2662964324537,18.1278303459958,18.1278303459958,855.083024506788,0.0,1.0
2019-02-20,24.39,24.435,24.375,24.375,898,18.2550694524706,18.2887503924198,18.2438424724875,18.2438424724875,1199.78836876108,0.0,1.0
2019-02-21,24.33,24.33,24.3192,24.3192,200,18.2101615325383,18.2101615325383,18.2020781069505,18.2020781069505,267.213445158371,0.0,1.0
2019-02-22,24.45,24.45,24.45,24.45,444,18.2999773724029,18.2999773724029,18.2999773724029,18.2999773724029,593.213848251582,0.0,1.0
2019-02-25,24.46,24.5388,24.46,24.5388,3310,18.3074620257249,18.3664410939026,18.3074620257249,18.3664410939026,4422.38251737104,0.0,1.0
2019-02-26,24.425,24.425,24.425,24.425,0,18.2812657390977,18.2812657390977,18.2812657390977,18.2812657390977,0,0.0,1.0
2019-02-27,24.335,24.4,24.32,24.4,1206,18.2139038591993,18.2625541057926,18.2026768792163,18.2625541057926,1611.29707430498,0.0,1.0
2019-02-28,24.33,24.33,24.31,24.32,500,18.2101615325383,18.2101615325383,18.1951922258942,18.2026768792163,668.033612895927,0.0,1.0
2019-03-01,24.485,24.55,24.455,24.55,1613,18.32617365903,18.3748239056233,18.3037196990639,18.3748239056233,2155.07643520226,0.0,1.0
2019-03-04,24.399,24.51,24.399,24.51,700,18.2618056404604,18.3448852923351,18.2618056404604,18.3448852923351,935.247058054299,0.0,1.0
2019-03-05,24.51,24.51,24.48,24.48,105,18.3448852923351,18.3448852923351,18.322431332369,18.322431332369,140.287058708145,0.0,1.0
2019-03-06,24.46,24.529,24.46,24.529,1060,18.3074620257249,18.359106133647,18.3074620257249,18.359106133647,1416.23125933937,0.0,1.0
2019-03-07,24.349,24.43,24.31,24.43,2456,18.2243823738502,18.2850080657588,18.1951922258942,18.2850080657588,3281.38110654479,0.0,1.0
2019-03-08,24.285,24.285,24.285,24.285,42,18.1764805925891,18.1764805925891,18.1764805925891,18.1764805925891,56.1148234832579,0.0,1.0
2019-03-11,24.4,24.42,24.4,24.42,853,18.2625541057926,18.2775234124367,18.2625541057926,18.2775234124367,1139.66534360045,0.0,1.0
2019-03-12,24.38,24.438,24.38,24.43,1437,18.2475847991485,18.2909957884164,18.2475847991485,18.2850080657588,1919.9286034629,0.0,1.0
2019-03-13,24.44,24.52,24.44,24.52,969,18.2924927190808,18.3523699456572,18.2924927190808,18.3523699456572,1294.64914179231,0.0,1.0
2019-03-14,24.5,24.5,24.49,24.499,281,18.3374006390131,18.3374006390131,18.329915985691,18.3366521736809,375.434890447511,0.0,1.0
2019-03-15,24.66,24.7158,24.64,24.661,1945,18.4571550921658,18.4989194577028,18.4421857855217,18.457903557498,2598.65075416516,0.0,1.0
2019-03-18,24.747,24.75,24.747,24.75,122,18.5222715760676,18.5245169720642,18.5222715760676,18.5245169720642,163.000201546607,0.0,1.0
2019-03-19,24.75,24.86,24.75,24.86,1571,18.5245169720642,18.6068481586068,18.5245169720642,18.6068481586068,2098.96161171901,0.0,1.0
2019-03-20,24.74,24.75,24.655,24.71,6570,18.5170323187422,18.5245169720642,18.4534127655048,18.4945783587761,8777.96167345248,0.0,1.0
2019-03-21,24.84,24.91,24.84,24.88,585,18.5918788519627,18.644271425217,18.5918788519627,18.6218174652508,781.599327088233,0.0,1.0
2019-03-22,24.47,24.47,24.47,24.47,296,18.314946679047,18.314946679047,18.314946679047,18.314946679047,395.475898834388,0.0,1.0
2019-03-25,24.46,24.48,24.46,24.48,1868,18.3074620257249,18.322431332369,18.3074620257249,18.322431332369,2495.77357777919,0.0,1.0
2019-03-26,24.61,24.65,24.61,24.65,196,18.4197318255556,18.4496704388438,18.4197318255556,18.4496704388438,261.869176255203,0.0,1.0
2019-03-27,24.66,24.67,24.58,24.67,11942,18.4571550921658,18.4646397454879,18.3972778655895,18.4646397454879,15955.3148104064,0.0,1.0
2019-03-28,24.73,24.734,24.71,24.734,1415,18.5095476654202,18.512541526749,18.4945783587761,18.512541526749,1890.53512449547,0.0,1.0
2019-03-29,24.842,24.842,24.842,24.842,90,18.5933757826271,18.5933757826271,18.5933757826271,18.5933757826271,120.246050321267,0.0,1.0
2019-04-01,25.03,25.03,24.85,24.85,890,18.7340872650815,18.7340872650815,18.5993635052847,18.5993635052847,1189.09983095475,0.0,1.0
2019-04-02,25.125,25.16,25.12,25.133,1381,18.805191471641,18.8313877582681,18.80144914498,18.8111791942986,1845.10883881855,0.0,1.0
2019-04-03,25.2,25.24,25.2,25.226,874,18.8613263715563,18.8912649848445,18.8613263715563,18.8807864701936,1167.72275534208,0.0,1.0
2019-04-04,25.177,25.2,25.165,25.165,1238,18.8441116689156,18.8613263715563,18.8351300849292,18.8351300849292,1654.05122553032,0.0,1.0
2019-04-05,25.17,25.17,25.17,25.17,100,18.8388724115902,18.8388724115902,18.8388724115902,18.8388724115902,133.606722579185,0.0,1.0
2019-04-08,25.189,25.21,25.189,25.21,240,18.8530932529021,18.8688110248784,18.8530932529021,18.8688110248784,320.656134190045,0.0,1.0
2019-04-09,24.99,25.028,24.99,25.028,1108,18.7041486517934,18.7325903344171,18.7041486517934,18.7325903344171,1480.36248617737,0.0,1.0
2019-04-10,25.005,25.06,24.99,25.06,1021,18.7153756317764,18.7565412250477,18.7041486517934,18.7565412250477,1364.12463753348,0.0,1.0
2019-04-11,25.04,25.06,25.04,25.06,873,18.7415719184036,18.7565412250477,18.7415719184036,18.7565412250477,1166.38668811629,0.0,1.0
2019-04-12,25.07,25.07,25.07,25.07,1500,18.7640258783697,18.7640258783697,18.7640258783697,18.7640258783697,2004.10083868778,0.0,1.0
2019-04-15,25.045,25.125,25.045,25.06,1229,18.7453142450646,18.805191471641,18.7453142450646,18.7565412250477,1642.02662049819,0.0,1.0
2019-04-16,25.1083,25.2786,25.07,25.07,4764,18.7926921005932,18.9201557466676,18.7640258783697,18.7640258783697,6365.02426367238,0.0,1.0
2019-04-17,25.17,25.17,25.1,25.12,923,18.8388724115902,18.8388724115902,18.7864798383359,18.80144914498,1233.19004940588,0.0,1.0
2019-04-18,25.165,25.165,25.165,25.165,30,18.8351300849292,18.8351300849292,18.8351300849292,18.8351300849292,40.0820167737555,0.0,1.0
2019-04-22,25.172,25.26,25.11,25.26,2020,18.8403693422546,18.9062342914886,18.7939644916579,18.9062342914886,2698.85579609954,0.0,1.0
2019-04-23,25.246,25.269,25.2,25.2,1434,18.8957557768377,18.9129704794784,18.8613263715563,18.8613263715563,1915.92040178552,0.0,1.0
2019-04-24,25.18,25.23,25.11,25.18,3795,18.8463570649122,18.8837803315225,18.7939644916579,18.8463570649122,5070.3751218801,0.0,1.0
2019-04-25,25.13,25.13,25.12,25.12,333,18.808933798302,18.808933798302,18.80144914498,18.80144914498,444.910386188688,0.0,1.0
2019-04-26,25.2487,25.2487,25.2071,25.2071,675,18.8977766332347,18.8977766332347,18.866640475415,18.866640475415,901.845377409501,0.0,1.0
2019-04-29,25.25,25.25,25.21,25.221,400,18.8987496381666,18.8987496381666,18.8688110248784,18.8770441435326,534.42689031674,0.0,1.0
2019-04-30,25.18,25.18,25.18,25.18,105,18.8463570649122,18.8463570649122,18.8463570649122,18.8463570649122,140.287058708145,0.0,1.0
2019-05-01,25.13,25.42,25.13,25.42,3324,18.808933798302,19.0259887446413,18.808933798302,19.0259887446413,4441.08745853212,0.0,1.0
2019-05-02,25.005,25.06,25.005,25.03,556,18.7153756317764,18.7565412250477,18.7153756317764,18.7340872650815,742.853377540272,0.0,1.0
2019-05-03,25.258,25.29,25.237,25.29,1000,18.9047373608242,18.9286882514547,18.8890195888479,18.9286882514547,1336.06722579185,0.0,1.0
2019-05-06,25.056,25.056,25.056,25.056,214,18.7535473637189,18.7535473637189,18.7535473637189,18.7535473637189,285.918386319456,0.0,1.0
2019-05-07,24.74,25.051,24.74,25.015,3394,18.5170323187422,18.7498050370578,18.5170323187422,18.7228602850985,4534.61216433755,0.0,1.0
2019-05-08,24.74,24.79,24.74,24.77,1009,18.5170323187422,18.5544555853524,18.5170323187422,18.5394862787083,1348.09183082398,0.0,1.0
2019-05-09,24.69,24.69,24.54,24.585,1841,18.479609052132,18.479609052132,18.3673392523013,18.4010201922505,2459.6997626828,0.0,1.0
2019-05-10,24.794,24.794,24.62,24.77,1462,18.5574494466813,18.5574494466813,18.4272164788776,18.5394862787083,1953.33028410769,0.0,1.0
2019-05-13,24.327,24.327,24.327,24.327,148,18.2079161365417,18.2079161365417,18.2079161365417,18.2079161365417,197.737949417194,0.0,1.0
2019-05-14,24.631,24.71,24.59,24.6,1693,18.4354495975319,18.4945783587761,18.4047625189115,18.4122471722336,2261.96181326561,0.0,1.0
2019-05-15,24.755,24.755,24.755,24.755,33,18.5282592987253,18.5282592987253,18.5282592987253,18.5282592987253,44.0902184511311,0.0,1.0
2019-05-16,24.97,25.03,24.97,25.03,351,18.6891793451493,18.7340872650815,18.6891793451493,18.7340872650815,468.95959625294,0.0,1.0
2019-05-17,24.91,24.95,24.91,24.943,1200,18.644271425217,18.6742100385052,18.644271425217,18.6689707811797,1603.28067095022,0.0,1.0
2019-05-20,24.92,24.92,24.92,24.92,239,18.651756078539,18.651756078539,18.651756078539,18.651756078539,319.320066964254,0.0,1.0
2019-05-21,25.05,25.05,25.001,25.001,453,18.7490565717256,18.7490565717256,18.7123817704476,18.7123817704476,605.238453283711,0.0,1.0
2019-05-22,25.04,25.12,24.996,25.01,1198,18.7415719184036,18.80144914498,18.7086394437866,18.7191179584374,1600.60853649864,0.0,1.0
2019-05-23,24.8,24.85,24.79,24.85,3106,18.5619402386745,18.5993635052847,18.5544555853524,18.5993635052847,4149.8248033095,0.0,1.0
2019-05-24,24.92,24.92,24.92,24.92,241,18.651756078539,18.651756078539,18.651756078539,18.651756078539,321.992201415837,0.0,1.0
2019-05-28,24.84,24.84,24.84,24.84,300,18.5918788519627,18.5918788519627,18.5918788519627,18.5918788519627,400.820167737555,0.0,1.0
2019-05-29,24.705,24.705,24.705,24.705,198,18.490836032115,18.490836032115,18.490836032115,18.490836032115,264.541310706788,0.0,1.0
2019-05-30,24.771,24.771,24.771,24.771,143,18.5402347440405,18.5402347440405,18.5402347440405,18.5402347440405,191.057613288236,0.0,1.0
2019-05-31,24.45,24.45,24.45,24.45,200,18.2999773724029,18.2999773724029,18.2999773724029,18.2999773724029,267.21344515837,0.0,1.0
2019-06-03,24.546,24.546,24.546,24.546,0,18.3718300442945,18.3718300442945,18.3718300442945,18.3718300442945,0,0.0,1.0
2019-06-04,24.72,24.72,24.72,24.72,0,18.5020630120981,18.5020630120981,18.5020630120981,18.5020630120981,0,0.0,1.0
2019-06-05,24.7,24.7,24.61,24.62,5032,18.487093705454,18.487093705454,18.4197318255556,18.4272164788776,6723.09028018462,0.0,1.0
2019-06-06,24.86,24.86,24.813,24.813,500,18.6068481586068,18.6068481586068,18.5716702879931,18.5716702879931,668.033612895925,0.0,1.0
2019-06-07,25.035,25.035,25.035,25.035,0,18.7378295917426,18.7378295917426,18.7378295917426,18.7378295917426,0,0.0,1.0
2019-06-10,25.165,25.2057,25.12,25.1803,1228,18.8351300849292,18.8655926239499,18.80144914498,18.8465816045119,1640.69055327239,0.0,1.0
2019-06-11,25.12,25.18,25.12,25.18,648,18.9449299491636,18.990180578023,18.9449299491636,18.990180578023,859.214578448132,0.1917,1.0
2019-06-12,25.1,25.17,25.1,25.17,856,18.9298464062104,18.9826388065465,18.9298464062104,18.9826388065465,1135.0118505426,0.0,1.0
2019-06-13,25.06,25.111,25.06,25.111,688,18.8996793203041,18.9381423548347,18.8996793203041,18.9381423548347,912.252515389377,0.0,1.0
2019-06-14,25.03,25.03,25.02,25.02,400,18.8770540058744,18.8770540058744,18.8695122343978,18.8695122343978,530.379369412427,0.0,1.0
2019-06-17,25.042,25.081,25.027,25.059,629,18.8861041316463,18.9155170404049,18.8747914744314,18.8989251431565,834.021558401042,0.0,1.0
2019-06-18,25.307,25.35,25.307,25.35,737,19.0859610757756,19.1183906931249,19.0859610757756,19.1183906931249,977.223988142398,0.0,1.0
2019-06-19,25.3217,25.3217,25.2798,25.2798,508,19.0970474798462,19.0970474798462,19.0654474573593,19.0654474573593,673.581799153782,0.0,1.0
2019-06-20,25.3877,25.4898,25.3701,25.4898,1146,19.1468231715916,19.2238246583674,19.1335496537928,19.2238246583674,1519.5368933666,0.0,1.0
2019-06-21,25.37,25.542,25.37,25.51,1290,19.133474236078,19.2631927054752,19.133474236078,19.2390590367501,1710.47346635508,0.0,1.0
2019-06-24,25.32,25.327,25.3,25.327,292,19.0957653786951,19.1010446187287,19.080681835742,19.1010446187287,387.176939671073,0.0,1.0
2019-06-25,25.153,25.153,25.153,25.153,0,18.9698177950363,18.9698177950363,18.9698177950363,18.9698177950363,0,0.0,1.0
2019-06-26,25.155,25.155,25.155,25.155,0,18.9713261493316,18.9713261493316,18.9713261493316,18.9713261493316,0,0.0,1.0
2019-06-27,25.266,25.29,25.266,25.29,8841,19.0550398127216,19.0731400642654,19.0550398127216,19.0731400642654,11722.7100124382,0.0,1.0
2019-06-28,25.317,25.317,25.317,25.317,0,19.0935028472522,19.0935028472522,19.0935028472522,19.0935028472522,0,0.0,1.0
2019-07-01,25.569,25.569,25.569,25.569,1,19.2835554884619,19.2835554884619,19.2835554884619,19.2835554884619,1.32594842353107,0.0,1.0
2019-07-02,25.7,25.7,25.7,25.7,1,19.3823526948051,19.3823526948051,19.3823526948051,19.3823526948051,1.32594842353107,0.0,1.0
2019-07-03,25.915,25.96,25.915,25.924,2093,19.5445007815515,19.5784387531961,19.5445007815515,19.5512883758804,2775.21005045053,0.0,1.0
2019-07-05,25.748,25.76,25.748,25.76,300,19.4185531978927,19.4276033236646,19.4185531978927,19.4276033236646,397.78452705932,0.0,1.0
2019-07-08,25.635,25.68,25.635,25.68,671,19.3333311802073,19.3672691518519,19.3333311802073,19.3672691518519,889.71139218935,0.0,1.0
2019-07-09,25.59,25.59,25.57,25.57,3264,19.2993932085627,19.2993932085627,19.2843096656096,19.2843096656096,4327.89565440542,0.0,1.0
2019-07-10,25.65,25.76,25.65,25.76,495,19.3446438374222,19.4276033236646,19.3446438374222,19.4276033236646,656.34446964788,0.0,1.0
2019-07-11,25.663,25.663,25.663,25.663,21,19.3544481403418,19.3544481403418,19.3544481403418,19.3544481403418,27.8449168941524,0.0,1.0
2019-07-12,25.565,25.65,25.565,25.625,4422,19.2805387798713,19.3446438374222,19.2805387798713,19.3257894087308,5863.34392885439,0.0,1.0
2019-07-15,25.63,25.7,25.63,25.69,3330,19.3295602944691,19.3823526948051,19.3295602944691,19.3748109233285,4415.40825035845,0.0,1.0
2019-07-16,25.75,25.75,25.75,25.75,268,19.420061552188,19.420061552188,19.420061552188,19.420061552188,355.354177506326,0.0,1.0
2019-07-17,25.65,25.68,25.65,25.68,845,19.3446438374222,19.3672691518519,19.3446438374222,19.3672691518519,1120.42641788375,0.0,1.0
2019-07-18,25.63,25.63,25.6,25.6,370,19.3295602944691,19.3295602944691,19.3069349800393,19.3069349800393,490.600916706495,0.0,1.0
2019-07-19,25.66,25.74,25.66,25.74,570,19.3521856088988,19.4125197807114,19.3521856088988,19.4125197807114,755.790601412709,0.0,1.0
2019-07-22,25.675,25.68,25.635,25.635,5800,19.3634982661137,19.3672691518519,19.3333311802073,19.3333311802073,7690.50085648018,0.0,1.0
2019-07-23,25.86,25.86,25.838,25.838,1389,19.5030210384303,19.5030210384303,19.4864291411819,19.4864291411819,1841.74236028466,0.0,1.0
2019-07-24,25.855,25.88,25.855,25.88,409,19.4992501526921,19.5181045813835,19.4992501526921,19.5181045813835,542.312905224206,0.0,1.0
2019-07-25,25.69,25.77,25.69,25.77,470,19.3748109233285,19.4351450951411,19.3748109233285,19.4351450951411,623.195759059603,0.0,1.0
2019-07-26,25.778,25.82,25.778,25.82,810,19.4411785123224,19.472853952524,19.4411785123224,19.472853952524,1074.01822306017,0.0,1.0
2019-07-29,25.921,25.96,25.87,25.876,1230,19.5490258444375,19.5784387531961,19.5105628099069,19.5150878727929,1630.91656094321,0.0,1.0
2019-07-30,25.667,25.685,25.667,25.685,446,19.3574648489324,19.3710400375902,19.3574648489324,19.3710400375902,591.372996894857,0.0,1.0
2019-07-31,25.499,25.588,25.487,25.588,670,19.2307630881259,19.2978848542674,19.221712962354,19.2978848542674,888.385443765816,0.0,1.0
2019-08-01,25.36,25.7,25.36,25.665,835,19.1259324646014,19.3823526948051,19.1259324646014,19.3559564946371,1107.16693364845,0.0,1.0
2019-08-02,25.19,25.19,25.19,25.19,300,18.9977223494996,18.9977223494996,18.9977223494996,18.9977223494996,397.784527059321,0.0,1.0
2019-08-05,24.5341,24.5341,24.5341,24.5341,76,18.5030575583509,18.5030575583509,18.5030575583509,18.5030575583509,100.772080188361,0.0,1.0
2019-08-06,24.603,24.603,24.603,24.603,1800,18.5550203638245,18.5550203638245,18.5550203638245,18.5550203638245,2386.70716235593,0.0,1.0
2019-08-07,24.755,24.789,24.75,24.75,1144,18.6696552902685,18.6952973132889,18.6658844045302,18.6658844045302,1516.88499651954,0.0,1.0
2019-08-08,24.971,24.971,24.971,24.971,27,18.8325575541626,18.8325575541626,18.8325575541626,18.8325575541626,35.8006074353388,0.0,1.0
2019-08-09,24.83,24.83,24.75,24.75,601,18.7262185763428,18.7262185763428,18.6658844045302,18.6658844045302,796.895002542174,0.0,1.0
2019-08-12,24.657,24.81,24.657,24.81,700,18.595745929798,18.7111350333897,18.595745929798,18.7111350333897,928.16389647175,0.0,1.0
2019-08-13,24.92,24.92,24.85,24.85,774,18.794094519632,18.794094519632,18.741302119296,18.741302119296,1026.28407981305,0.0,1.0
2019-08-14,24.39,24.58,24.39,24.58,9611,18.3943806313734,18.5376742894284,18.3943806313734,18.5376742894284,12743.6902985571,0.0,1.0
2019-08-15,24.426,24.426,24.413,24.413,100,18.4215310086891,18.4215310086891,18.4117267057695,18.4117267057695,132.594842353107,0.0,1.0
2019-08-16,24.7455,24.7455,24.661,24.669,606,18.6624906073657,18.6624906073657,18.5987626383887,18.6047960555699,803.52474465983,0.0,1.0
2019-08-19,24.933,24.935,24.933,24.935,159,18.8038988225516,18.8054071768469,18.8038988225516,18.8054071768469,210.82579934144,0.0,1.0
2019-08-20,24.8,24.8,24.8,24.8,101,18.7035932619131,18.7035932619131,18.7035932619131,18.7035932619131,133.920790776638,0.0,1.0
2019-08-21,25.023,25.08,25.023,25.08,494,18.8717747658408,18.9147628632573,18.8717747658408,18.9147628632573,655.018521224348,0.0,1.0
2019-08-22,24.966,25.01,24.966,24.99,430,18.8287866684243,18.8619704629212,18.8287866684243,18.8468869199681,570.157822118359,0.0,1.0
2019-08-23,24.72,24.999,24.72,24.999,1510,18.6432590901005,18.853674514297,18.6432590901005,18.853674514297,2002.18211953191,0.0,1.0
2019-08-26,24.881,25.01,24.881,25.01,446,18.7646816108734,18.8619704629212,18.7646816108734,18.8619704629212,591.372996894856,0.0,1.0
2019-08-27,24.89,24.89,24.89,24.89,280,18.7714692052023,18.7714692052023,18.7714692052023,18.7714692052023,371.265558588699,0.0,1.0
2019-08-28,25.019,25.019,24.96,25.0,1274,18.8687580572501,18.8687580572501,18.8242616055383,18.8544286914446,1689.25829157859,0.0,1.0
2019-08-29,25.31,25.38,25.26,25.26,2961,19.0882236072186,19.1410160075546,19.0505147498357,19.0505147498357,3926.13328207549,0.0,1.0
2019-08-30,25.431,25.51,25.427,25.51,1989,19.1794790420852,19.2390590367501,19.1764623334945,19.2390590367501,2637.31141440329,0.0,1.0
2019-09-03,25.44,25.468,25.44,25.46,748,19.1862666364141,19.2073835965485,19.1862666364141,19.2013501793672,991.809420801239,0.0,1.0
2019-09-04,25.735,25.737,25.635,25.71,3243,19.4087488949731,19.4102572492684,19.3333311802073,19.3898944662817,4300.05073751126,0.0,1.0
2019-09-05,25.76,25.8,25.72,25.72,4138,19.4276033236646,19.4577704095709,19.3974362377582,19.3974362377582,5486.77457657156,0.0,1.0
2019-09-06,25.88,26.04,25.88,25.89,2457,19.5181045813835,19.6387729250087,19.5181045813835,19.5256463528601,3257.85527661584,0.0,1.0
2019-09-09,25.84,25.902,25.84,25.885,1000,19.4879374954772,19.534696478632,19.4879374954772,19.5218754671218,1325.94842353107,0.0,1.0
2019-09-10,25.985,25.985,25.83,25.87,4135,19.5972931818876,19.5972931818876,19.4803957240006,19.5105628099069,5482.79673130096,0.0,1.0
2019-09-11,26.065,26.18,26.016,26.18,6616,19.6576273537002,19.7443577256808,19.620672673465,19.7443577256808,8772.47477008155,0.0,1.0
2019-09-12,26.19,26.19,26.19,26.19,217,19.7518994971574,19.7518994971574,19.7518994971574,19.7518994971574,287.730807906242,0.0,1.0
2019-09-13,26.234,26.28,26.234,26.266,586,19.7850832916544,19.8197754404466,19.7850832916544,19.8092169603794,777.005776189205,0.0,1.0
2019-09-16,26.06,26.08,26.06,26.08,800,19.6538564679619,19.6689400109151,19.6538564679619,19.6689400109151,1060.75873882486,0.0,1.0
2019-09-17,26.16,26.16,26.092,26.13,75704,19.7292741827277,19.7292741827277,19.6779901366869,19.7066488682979,100379.599454996,0.0,1.0
2019-09-18,26.13,26.18,26.04,26.18,1618,19.7066488682979,19.7443577256808,19.6387729250087,19.7443577256808,2145.38454927328,0.0,1.0
2019-09-19,26.18,26.29,26.18,26.29,373,19.7443577256808,19.8273172119232,19.7443577256808,19.8273172119232,494.57876197709,0.0,1.0
2019-09-20,26.15,26.15,26.15,26.15,260,19.7217324112511,19.7217324112511,19.7217324112511,19.7217324112511,344.746590118078,0.0,1.0
2019-09-23,26.13,26.132,26.13,26.132,100,19.7066488682979,19.7081572225933,19.7066488682979,19.7081572225933,132.594842353107,0.0,1.0
2019-09-24,25.98,26.078,25.98,26.06,5642,19.5935222961493,19.6674316566197,19.5935222961493,19.6538564679619,7481.00100556229,0.0,1.0
2019-09-25,26.06,26.06,26.01,26.03,862,19.6538564679619,19.6538564679619,19.616147610579,19.6312311535322,1142.96754108378,0.0,1.0
2019-09-26,26.19,26.19,26.19,26.19,300,19.7518994971574,19.7518994971574,19.7518994971574,19.7518994971574,397.784527059321,0.0,1.0
2019-09-27,26.11,26.11,26.042,26.042,1023,19.6915653253448,19.6915653253448,19.6402812793041,19.6402812793041,1356.44523727228,0.0,1.0
2019-09-30,26.18,26.2,26.13,26.19,1673,19.7443577256808,19.759441268634,19.7066488682979,19.7518994971574,2218.31171256748,0.0,1.0
2019-10-01,25.98,26.25,25.946,26.25,2125,19.5935222961493,19.7971501260169,19.5678802731289,19.7971501260169,2817.64040000352,0.0,1.0
2019-10-02,25.49,25.519,25.39,25.474,2036,19.223975493797,19.245846631079,19.1485577790312,19.2119086594344,2699.63099030925,0.0,1.0
2019-10-03,25.59,25.59,25.37,25.425,3900,19.2993932085627,19.2993932085627,19.133474236078,19.1749539791992,5171.19885177118,0.0,1.0
2019-10-04,25.74,25.74,25.559,25.559,1110,19.4125197807114,19.4125197807114,19.2760137169853,19.2760137169853,1471.80275011949,0.0,1.0
2019-10-07,25.76,25.82,25.76,25.82,2040,19.4276033236646,19.472853952524,19.4276033236646,19.472853952524,2704.93478400338,0.0,1.0
2019-10-08,25.573,25.664,25.573,25.664,638,19.2865721970526,19.3552023174894,19.2865721970526,19.3552023174894,845.955094212821,0.0,1.0
2019-10-09,25.727,25.78,25.64,25.64,1234,19.4027154777919,19.4426868666177,19.3371020659456,19.3371020659456,1636.22035463734,0.0,1.0
2019-10-10,25.78,25.84,25.74,25.84,1759,19.4426868666177,19.4879374954772,19.4125197807114,19.4879374954772,2332.34327699115,0.0,1.0
2019-10-11,26.09,26.16,25.981,25.981,4451,19.6764817823916,19.7292741827277,19.5942764732969,19.5942764732969,5901.7964331368,0.0,1.0
2019-10-14,26.1,26.13,26.1,26.129,645,19.6840235538682,19.7066488682979,19.6840235538682,19.7058946911503,855.23673317754,0.0,1.0
2019-10-15,26.26,26.28,26.224,26.24,1597,19.8046918974935,19.8197754404466,19.7775415201778,19.7896083545403,2117.53963237911,0.0,1.0
2019-10-16,26.245,26.3,26.239,26.239,990,19.7933792402786,19.8348589833998,19.7888541773926,19.7888541773926,1312.68893929576,0.0,1.0
2019-10-17,26.241,26.4,26.241,26.4,1905,19.790362531688,19.9102766981655,19.790362531688,19.9102766981655,2525.93174682668,0.0,1.0
2019-10-18,26.1,26.1,26.1,26.1,119,19.6840235538682,19.6840235538682,19.6840235538682,19.6840235538682,157.787862400197,0.0,1.0
2019-10-21,26.24,26.27,26.19,26.19,2046,19.7896083545403,19.81223366897,19.7518994971574,19.7518994971574,2712.89047454457,0.0,1.0
2019-10-22,26.315,26.315,26.292,26.292,1608,19.8461716406146,19.8461716406146,19.8288255662185,19.8288255662185,2132.12506503796,0.0,1.0
2019-10-23,26.33,26.33,26.33,26.33,622,19.8574842978295,19.8574842978295,19.8574842978295,19.8574842978295,824.739919436325,0.0,1.0
2019-10-24,26.5,26.506,26.474,26.474,800,19.9856944129313,19.9902194758173,19.9660858070922,19.9660858070922,1060.75873882486,0.0,1.0
2019-10-25,26.557,26.557,26.465,26.465,374,20.0286825103478,20.0286825103478,19.9592982127633,19.9592982127633,495.904710400621,0.0,1.0
2019-10-28,26.651,26.7,26.651,26.668,1890,20.0995751622276,20.1365298424629,20.0995751622276,20.1123961737378,2506.04252047373,0.0,1.0
2019-10-29,26.658,26.67,26.65,26.65,1254,20.1048544022613,20.1139045280331,20.09882098508,20.09882098508,1662.73932310796,0.0,1.0
2019-10-30,26.719,26.719,26.719,26.719,0,20.1508592082684,20.1508592082684,20.1508592082684,20.1508592082684,0,0.0,1.0
2019-10-31,26.568,26.568,26.568,26.568,1,20.0369784589721,20.0369784589721,20.0369784589721,20.0369784589721,1.32594842353107,0.0,1.0
2019-11-01,26.725,26.768,26.725,26.755,3213,20.1553842711543,20.1878138885036,20.1553842711543,20.1780095855841,4260.27228480533,0.0,1.0
2019-11-04,26.9,26.96,26.878,26.96,691,20.2873652719944,20.3326159008539,20.270773374746,20.3326159008539,916.230360659971,0.0,1.0
2019-11-05,26.879,26.94,26.879,26.94,257,20.2715275518936,20.3175323579007,20.2715275518936,20.3175323579007,340.768744847485,0.0,1.0
2019-11-06,26.915,26.915,26.915,26.915,15,20.2986779292093,20.2986779292093,20.2986779292093,20.2986779292093,19.8892263529661,0.0,1.0
2019-11-07,27.049,27.049,27.047,27.047,397,20.3997376669954,20.3997376669954,20.3982293127001,20.3982293127001,526.401524141836,0.0,1.0
2019-11-08,27.045,27.05,27.045,27.05,969,20.3967209584048,20.4004918441431,20.3967209584048,20.4004918441431,1284.84402240161,0.0,1.0
2019-11-11,27.041,27.041,26.956,26.98,4531,20.3937042498142,20.3937042498142,20.3295991922633,20.3476994438071,6007.87230701927,0.0,1.0
2019-11-12,27.06,27.09,27.06,27.09,903,20.4080336156197,20.4306589300494,20.4080336156197,20.4306589300494,1197.33142644856,0.0,1.0
2019-11-13,26.937,27.0,26.937,26.941,21167,20.3152698264578,20.3627829867602,20.3152698264578,20.3182865350484,28066.3502808821,0.0,1.0
2019-11-14,26.85,26.94,26.7,26.9,25203,20.2496564146116,20.3175323579007,20.1365298424629,20.2873652719944,33417.8781182535,0.0,1.0
2019-11-15,27.013,27.04,26.903,26.92,3462,20.3725872896798,20.3929500726665,20.2896278034374,20.3024488149476,4590.43344226456,0.0,1.0
2019-11-18,26.978,26.983,26.978,26.983,500,20.3461910895117,20.34996197525,20.3461910895117,20.34996197525,662.974211765537,0.0,1.0
2019-11-19,26.94,27.17,26.94,27.17,1264,20.3175323579007,20.490993101862,20.3175323579007,20.490993101862,1675.99880734328,0.0,1.0
2019-11-20,26.694,26.694,26.678,26.678,850,20.1320047795769,20.1320047795769,20.1199379452144,20.1199379452144,1127.05616000141,0.0,1.0
2019-11-21,26.707,26.77,26.707,26.73,2567,20.1418090824965,20.1893222427989,20.1418090824965,20.1591551568926,3403.70960320425,0.0,1.0
2019-11-22,26.826,26.826,26.826,26.826,0,20.2315561630678,20.2315561630678,20.2315561630678,20.2315561630678,0,0.0,1.0
2019-11-25,27.05,27.05,26.97,26.997,5901,20.4004918441431,20.4004918441431,20.3401576723305,20.3605204553172,7824.42164725685,0.0,1.0
2019-11-26,27.073,27.087,27.073,27.087,325,20.4178379185392,20.4283963986064,20.4178379185392,20.4283963986064,430.933237647599,0.0,1.0
2019-11-27,27.21,27.21,27.21,27.21,293,20.5211601877684,20.5211601877684,20.5211601877684,20.5211601877684,388.502888094603,0.0,1.0
2019-11-29,27.019,27.019,27.019,27.019,38,20.3771123525657,20.3771123525657,20.3771123525657,20.3771123525657,50.3860400941807,0.0,1.0
2019-12-02,26.79,26.79,26.79,26.79,265,20.2044057857521,20.2044057857521,20.2044057857521,20.2044057857521,351.376332235733,0.0,1.0
2019-12-03,26.579,26.59,26.45,26.55,1817,20.0452744075963,20.0535703562205,19.9479855555484,20.0234032703142,2409.24828555595,0.0,1.0
2019-12-04,26.75,26.75,26.67,26.74,1628,20.1742386998458,20.1742386998458,20.1139045280331,20.1666969283692,2158.64403350858,0.0,1.0
2019-12-05,26.7,26.7,26.7,26.7,200,20.1365298424629,20.1365298424629,20.1365298424629,20.1365298424629,265.189684706214,0.0,1.0
2019-12-06,26.95,26.95,26.95,26.95,62,20.3250741293773,20.3250741293773,20.3250741293773,20.3250741293773,82.2088022589264,0.0,1.0
2019-12-09,26.85,26.85,26.843,26.843,1835,20.2496564146116,20.2496564146116,20.2443771745779,20.2443771745779,2433.11535717951,0.0,1.0
2019-12-10,26.865,26.91,26.865,26.91,932,20.2609690718264,20.294907043471,20.2609690718264,20.294907043471,1235.78393073096,0.0,1.0
2019-12-11,26.712,26.712,26.712,26.712,0,20.329372939119,20.329372939119,20.329372939119,20.329372939119,0,0.2437,1.0
2019-12-12,26.82,26.82,26.708,26.708,406,20.411567169331,20.411567169331,20.3263287083704,20.3263287083704,533.468102163215,0.0,1.0
2019-12-13,27.01,27.028,26.978,27.028,1530,20.5561681298893,20.569867168258,20.5318142839006,20.569867168258,2010.3600894328,0.0,1.0
2019-12-16,27.33,27.36,27.33,27.35,2330,20.7997065897769,20.8225383203914,20.7997065897769,20.8149277435199,3061.52876364604,0.0,1.0
2019-12-17,27.293,27.328,27.27,27.27,687,20.7715474553524,20.7981844744026,20.754043128548,20.754043128548,902.691098980612,0.0,1.0
2019-12-18,27.258,27.258,27.22,27.22,10008,20.7449104363022,20.7449104363022,20.7159902441906,20.7159902441906,13150.1201144075,0.0,1.0
2019-12-19,27.27,27.32,27.27,27.32,263,20.754043128548,20.7920960129054,20.754043128548,20.7920960129054,345.571701647599,0.0,1.0
2019-12-20,27.304,27.36,27.304,27.36,998,20.7799190899111,20.8225383203914,20.7799190899111,20.8225383203914,1311.332921081,0.0,1.0
2019-12-23,27.325,27.325,27.292,27.292,364,20.7959013013412,20.7959013013412,20.7707863976653,20.7707863976653,478.281746767019,0.0,1.0
2019-12-24,27.286,27.286,27.286,27.286,119,20.7662200515424,20.7662200515424,20.7662200515424,20.7662200515424,156.361340289218,0.0,1.0
2019-12-26,27.38,27.38,27.3,27.3,354,20.8377594741344,20.8377594741344,20.7768748591625,20.7768748591625,465.142138339354,0.0,1.0
2019-12-27,27.388,27.39,27.384,27.384,1419,20.8438479356316,20.8453700510059,20.840803704883,20.840803704883,1864.51043588571,0.0,1.0
2019-12-30,27.16,27.309,27.16,27.16,1036,20.6703267829616,20.7837243783468,20.6703267829616,20.6703267829616,1361.26343310614,0.0,1.0
2019-12-31,27.072,27.072,26.983,27.02,854,20.6033537064925,20.6033537064925,20.5356195723363,20.5637787067608,1122.12255972263,0.0,1.0
2020-01-02,27.35,27.35,27.35,27.35,57,20.8149277435199,20.8149277435199,20.8149277435199,20.8149277435199,74.8957680376927,0.0,1.0
2020-01-03,27.145,27.24,27.145,27.24,3551,20.6589109176544,20.7312113979335,20.6589109176544,20.7312113979335,4665.87495266397,0.0,1.0
2020-01-06,27.16,27.16,27.101,27.101,502,20.6703267829616,20.6703267829616,20.6254243794199,20.6254243794199,659.608343068803,0.0,1.0
2020-01-07,27.24,27.25,27.2,27.233,2538,20.7312113979335,20.738821974805,20.7007690904476,20.7258839941235,3334.83261894148,0.0,1.0
2020-01-08,27.38,27.45,27.38,27.45,1126,20.8377594741344,20.8910335122348,20.8377594741344,20.8910335122348,1479.51990895512,0.0,1.0
2020-01-09,27.48,27.48,27.45,27.45,1125,20.9138652428493,20.9138652428493,20.8910335122348,20.8910335122348,1478.20594811235,0.0,1.0
2020-01-10,27.47,27.5,27.393,27.5,3866,20.9062546659778,20.9290863965922,20.8476532240673,20.9290863965922,5079.77261813542,0.0,1.0
2020-01-13,27.572,27.572,27.572,27.572,0,20.983882550067,20.983882550067,20.983882550067,20.983882550067,0,0.0,1.0
2020-01-14,27.587,27.619,27.585,27.619,19136,20.9952984153742,21.0196522613629,20.9937762999999,21.0196522613629,25143.9546871804,0.0,1.0
2020-01-15,27.665,27.665,27.665,27.665,2,21.0546609149718,21.0546609149718,21.0546609149718,21.0546609149718,2.62792168553307,0.0,1.0
2020-01-16,27.766,27.8,27.69,27.69,2229,21.1315277413738,21.1574037027369,21.0736873571505,21.0736873571505,2928.81871852661,0.0,1.0
2020-01-17,27.93,27.93,27.892,27.895,550,21.2563412020662,21.2563412020662,21.2274210099546,21.229704183016,722.678463521596,0.0,1.0
2020-01-21,27.759,27.803,27.759,27.803,366,21.1262003375638,21.1596868757983,21.1262003375638,21.1596868757983,480.909668452552,0.0,1.0
2020-01-22,27.778,27.96,27.778,27.96,255,21.1406604336196,21.2791729326807,21.1406604336196,21.2791729326807,335.060014905467,0.0,1.0
2020-01-23,27.86,27.86,27.64,27.64,11311,21.2030671639658,21.2030671639658,21.0356344727931,21.0356344727931,14862.2110925323,0.0,1.0
2020-01-24,27.685,27.685,27.685,27.685,72,21.0698820687148,21.0698820687148,21.0698820687148,21.0698820687148,94.6051806791905,0.0,1.0
2020-01-27,27.218,27.28,27.218,27.28,295,20.7144681288163,20.7616537054195,20.7144681288163,20.7616537054195,387.618448616128,0.0,1.0
2020-01-28,27.483,27.483,27.405,27.405,280,20.9161484159107,20.9161484159107,20.8567859163131,20.8567859163131,367.909035974631,0.0,1.0
2020-01-29,27.474,27.52,27.474,27.52,1008,20.9092988967264,20.9443075503352,20.9092988967264,20.9443075503352,1324.47252950867,0.0,1.0
2020-01-30,27.48,27.48,27.43,27.43,435,20.9138652428493,20.9138652428493,20.8758123584918,20.8758123584918,571.572966603442,0.0,1.0
2020-01-31,26.972,27.01,26.972,27.01,388,20.5272479377777,20.5561681298893,20.5272479377777,20.5561681298893,509.816806993416,0.0,1.0
2020-02-03,27.16,27.32,27.16,27.32,3542,20.6703267829616,20.7920960129054,20.6703267829616,20.7920960129054,4654.04930507908,0.0,1.0
2020-02-04,27.48,27.48,27.478,27.478,960,20.9138652428493,20.9138652428493,20.912343127475,20.912343127475,1261.40240905587,0.0,1.0
2020-02-05,27.75,27.75,27.7294,27.7294,457,21.1193508183794,21.1193508183794,21.1036730300242,21.1036730300242,600.480105144308,0.0,1.0
2020-02-06,27.875,27.875,27.875,27.875,140,21.214483029273,21.214483029273,21.214483029273,21.214483029273,183.954517987316,0.0,1.0
2020-02-07,27.685,27.692,27.685,27.687,785,21.0698820687148,21.0752094725248,21.0698820687148,21.0714041840891,1031.45926157173,0.0,1.0
2020-02-10,27.732,27.732,27.52,27.52,570,21.1056517800108,21.1056517800108,20.9443075503352,20.9443075503352,748.957680376925,0.0,1.0
2020-02-11,27.81,27.81,27.805,27.805,282,21.1650142796084,21.1650142796084,21.1612089911726,21.1612089911726,370.536957660163,0.0,1.0
2020-02-12,27.94,27.94,27.93,27.93,1135,21.2639517789377,21.2639517789377,21.2563412020662,21.2563412020662,1491.34555654002,0.0,1.0
2020-02-13,27.825,27.831,27.825,27.831,564,21.1764301449156,21.1809964910385,21.1764301449156,21.1809964910385,741.073915320327,0.0,1.0
2020-02-14,27.868,27.868,27.82,27.82,717,21.209155625463,21.209155625463,21.1726248564799,21.1726248564799,942.109924263607,0.0,1.0
2020-02-18,27.851,27.864,27.81,27.81,1697,21.1962176447815,21.2061113947144,21.1650142796084,21.1650142796084,2229.79155017481,0.0,1.0
2020-02-19,28.005,28.051,28.005,28.051,1109,21.3134205286024,21.3484291822112,21.3134205286024,21.3484291822112,1457.18257462809,0.0,1.0
2020-02-20,27.923,28.001,27.87,28.001,492,21.2510137982562,21.3103762978538,21.2106777408373,21.3103762978538,646.468734641136,0.0,1.0
2020-02-21,27.837,27.837,27.75,27.75,180,21.1855628371614,21.1855628371614,21.1193508183794,21.1193508183794,236.512951697976,0.0,1.0
2020-02-24,26.78,26.92,26.78,26.92,1297,20.3811248618451,20.4876729380459,20.3811248618451,20.4876729380459,1704.2072130682,0.0,1.0
2020-02-25,26.363,26.99,26.363,26.99,285,20.063763806304,20.5409469761463,20.063763806304,20.5409469761463,374.478840188464,0.0,1.0
2020-02-26,26.416,26.675,26.416,26.65,954,20.1040998637229,20.3012138046945,20.1040998637229,20.2821873625157,1253.51864399928,0.0,1.0
2020-02-27,25.57,25.935,25.57,25.935,500,19.460245060395,19.7380311162044,19.460245060395,19.7380311162044,656.98042138327,0.0,1.0
2020-02-28,25.27,25.27,25.27,25.27,485,19.2319277542504,19.2319277542504,19.2319277542504,19.2319277542504,637.27100874177,0.0,1.0
2020-03-02,25.582,25.582,25.117,25.175,1333,19.4693777526408,19.4693777526408,19.1154859281166,19.1596272739713,1751.5098034078,0.0,1.0
2020-03-03,25.223,25.645,25.223,25.645,942,19.1961580429544,19.5173243869312,19.1961580429544,19.5173243869312,1237.75111388608,0.0,1.0
2020-03-04,26.037,26.037,26.037,26.037,1,19.8156590002935,19.8156590002935,19.8156590002935,19.8156590002935,1.31396084276654,0.0,1.0
2020-03-05,25.23,25.29,25.229,25.29,504,19.2014854467644,19.2471489079934,19.2007243890773,19.2471489079934,662.236264754336,0.0,1.0
2020-03-06,24.71,24.71,24.556,24.691,1470,18.8057354494471,18.8057354494471,18.6885325656261,18.7912753533912,1931.52243886681,0.0,1.0
2020-03-09,22.711,23.01,22.711,22.89,873,17.2843811328366,17.5119373812941,17.2843811328366,17.4206104588362,1147.08781573519,0.0,1.0
2020-03-10,23.69,23.69,22.9,22.9,590,18.0294566085553,18.0294566085553,17.4282210357077,17.4282210357077,775.236897232256,0.0,1.0
2020-03-11,22.58,22.59,22.58,22.59,480,17.1846825758201,17.1922931526916,17.1846825758201,17.1922931526916,630.701204527938,0.0,1.0
2020-03-12,20.23,20.73,20.069,20.5,40851,15.3961970110204,15.7767258545948,15.2736667233894,15.6016825865506,53676.6143878558,0.0,1.0
2020-03-13,21.936,21.965,21.01,21.512,17255,16.6945614252963,16.7166320982236,15.9898220069965,16.3718729659452,22672.3943419365,0.0,1.0
2020-03-16,20.232,21.28,18.03,18.03,70355,15.3977191263947,16.1953075825266,13.721870099293,13.721870099293,92443.7150928397,0.0,1.0
2020-03-17,21.142,21.16,20.45,20.45,2265,16.0902816217001,16.1039806600688,15.5636297021931,15.5636297021931,2976.12130886621,0.0,1.0
2020-03-18,20.76,20.78,20.27,20.72,2043,15.7995575852093,15.8147787389522,15.4266393185063,15.7691152777233,2684.42200177203,0.0,1.0
2020-03-19,21.4,21.77,20.93,20.93,4402,16.2866345049845,16.5682258492296,15.9289373920246,15.9289373920246,5784.0556298583,0.0,1.0
2020-03-20,21.11,21.76,21.11,21.76,1583,16.0659277757113,16.5606152723581,16.0659277757113,16.5606152723581,2080.00001409943,0.0,1.0
2020-03-23,20.82,21.14,20.66,20.66,5498,15.8452210464382,16.0887595063258,15.7234518164944,15.7234518164944,7224.15671353042,0.0,1.0
2020-03-24,22.057,22.057,22.057,22.057,0,16.7866494054413,16.7866494054413,16.7866494054413,16.7866494054413,0,0.0,1.0
2020-03-25,22.487,22.92,22.487,22.92,434,17.1139042109153,17.4434421894507,17.1139042109153,17.4434421894507,570.259005760676,0.0,1.0
2020-03-26,22.97,23.09,22.885,23.09,700,17.4814950738081,17.572821996266,17.4168051704005,17.572821996266,919.772589936577,0.0,1.0
2020-03-27,21.971,22.35,21.94,22.07,4432,16.7211984443465,17.0096393077759,16.6976056560449,16.7965431553742,5823.47445514128,0.0,1.0
2020-03-30,22.733,22.733,22.617,22.617,343,17.3011244019539,17.3011244019539,17.2128417102446,17.2128417102446,450.688569068921,0.0,1.0
2020-03-31,22.496,22.683,22.496,22.683,587,17.1207537300996,17.2630715175964,17.1207537300996,17.2630715175964,771.295014703957,0.0,1.0
2020-04-01,22.328,22.39,21.94,21.94,6500,16.9928960386586,17.0400816152618,16.6976056560449,16.6976056560449,8540.74547798249,0.0,1.0
2020-04-02,22.259,22.29,22.259,22.29,100,16.9403830582453,16.9639758465469,16.9403830582453,16.9639758465469,131.396084276654,0.0,1.0
2020-04-03,22.01,22.01,21.84,21.949,1679,16.7508796941453,16.7508796941453,16.62149988733,16.7044551752292,2206.14025500501,0.0,1.0
2020-04-06,23.102,23.102,22.788,22.788,1118,17.5819546885118,17.5819546885118,17.3429825747471,17.3429825747471,1469.00822221299,0.0,1.0
2020-04-07,22.885,23.43,22.88,23.43,2868,17.4168051704005,17.8315816098966,17.4129998819647,17.8315816098966,3768.43969705442,0.0,1.0
2020-04-08,22.969,22.969,22.969,22.969,584,17.480734016121,17.480734016121,17.480734016121,17.480734016121,767.353132175657,0.0,1.0
2020-04-09,23.44,23.49,23.41,23.49,331,17.8391921867681,17.8772450711255,17.8163604561536,17.8772450711255,434.921038955723,0.0,1.0
2020-04-13,23.072,23.153,23.072,23.153,1140,17.5591229578973,17.6207686305564,17.5591229578973,17.6207686305564,1497.91536075385,0.0,1.0
2020-04-14,23.37,23.37,23.35,23.35,444,17.7859181486677,17.7859181486677,17.7706969949247,17.7706969949247,583.398614188341,0.0,1.0
2020-04-15,22.82,22.82,22.82,22.82,300,17.3673364207358,17.3673364207358,17.3673364207358,17.3673364207358,394.188252829961,0.0,1.0
2020-04-16,22.931,22.931,22.84,22.84,206,17.4518138240093,17.4518138240093,17.3825575744788,17.3825575744788,270.675933609907,0.0,1.0
2020-04-17,23.46,23.46,23.3,23.3,511,17.8544133405111,17.8544133405111,17.7326441105672,17.7326441105672,671.433990653699,0.0,1.0
2020-04-20,23.05,23.05,23.05,23.05,311,17.54237968878,17.54237968878,17.54237968878,17.54237968878,408.641822100394,0.0,1.0
2020-04-21,22.65,22.65,22.617,22.647,1184,17.2379566139205,17.2379566139205,17.2128417102446,17.2356734408591,1555.72963783558,0.0,1.0
2020-04-22,23.14,23.14,23.14,23.14,314,17.6108748806234,17.6108748806234,17.6108748806234,17.6108748806234,412.583704628693,0.0,1.0
2020-04-23,23.07,23.07,23.001,23.05,678,17.557600842523,17.557600842523,17.5050878621097,17.54237968878,890.865451395713,0.0,1.0
2020-04-24,23.24,23.24,23.24,23.24,426,17.6869806493383,17.6869806493383,17.6869806493383,17.6869806493383,559.747319018545,0.0,1.0
2020-04-27,23.41,23.41,23.26,23.26,1074,17.8163604561536,17.8163604561536,17.7022018030813,17.7022018030813,1411.19394513126,0.0,1.0
2020-04-28,23.51,23.554,23.51,23.554,1719,17.8924662248685,17.925952763103,17.8924662248685,17.925952763103,2258.69868871568,0.0,1.0
2020-04-29,23.96,24.04,23.96,24.04,788,18.2349421840855,18.2958267990574,18.2349421840855,18.2958267990574,1035.40114410003,0.0,1.0
2020-04-30,23.29,23.3,23.22,23.3,815,17.7250335336958,17.7326441105672,17.6717594955953,17.7326441105672,1070.87808685472,0.0,1.0
2020-05-01,22.84,23.17,22.74,23.17,1916,17.3825575744788,17.6337066112379,17.3064518057639,17.6337066112379,2517.54897474068,0.0,1.0
2020-05-04,23.04,23.04,22.85,22.86,1961,17.5347691119085,17.5347691119085,17.3901681513503,17.3977787282218,2576.67721266519,0.0,1.0
2020-05-05,23.155,23.235,23.155,23.235,3107,17.6222907459307,17.6831753609026,17.6222907459307,17.6831753609026,4082.47633847562,0.0,1.0
2020-05-06,23.033,23.033,23.017,23.017,761,17.5294417080985,17.5294417080985,17.5172647851041,17.5172647851041,999.924201345335,0.0,1.0
2020-05-07,23.033,23.033,23.033,23.033,90,17.5294417080985,17.5294417080985,17.5294417080985,17.5294417080985,118.256475848988,0.0,1.0
2020-05-08,23.545,23.64,23.45,23.64,2634,17.9191032439187,17.9914037241978,17.8468027636396,17.9914037241978,3460.97285984706,0.0,1.0
2020-05-11,23.61,23.61,23.61,23.61,308,17.9685719935834,17.9685719935834,17.9685719935834,17.9685719935834,404.699939572093,0.0,1.0
2020-05-12,23.407,23.407,23.407,23.407,0,17.8140772830922,17.8140772830922,17.8140772830922,17.8140772830922,0,0.0,1.0
2020-05-13,23.268,23.268,23.268,23.268,0,17.7082902645785,17.7082902645785,17.7082902645785,17.7082902645785,0,0.0,1.0
2020-05-14,23.16,23.16,23.0,23.02,1723,17.6260960343664,17.6260960343664,17.5043268044226,17.5195479581656,2263.95453208674,0.0,1.0
2020-05-15,23.23,23.23,23.23,23.23,148,17.6793700724668,17.6793700724668,17.6793700724668,17.6793700724668,194.466204729448,0.0,1.0
2020-05-18,23.944,23.944,23.937,23.937,240,18.2227652610911,18.2227652610911,18.217437857281,18.217437857281,315.350602263968,0.0,1.0
2020-05-19,23.546,23.72,23.546,23.59,999,17.9198643016058,18.0522883391697,17.9198643016058,17.9533508398404,1312.64688192377,0.0,1.0
2020-05-20,23.935,23.935,23.935,23.935,3,18.2159157419067,18.2159157419067,18.2159157419067,18.2159157419067,3.94188252829962,0.0,1.0
2020-05-21,23.649,23.749,23.649,23.749,143,17.9982532433822,18.0743590120971,17.9982532433822,18.0743590120971,187.896400515615,0.0,1.0
2020-05-22,23.721,23.76,23.67,23.67,3753,18.0530493968569,18.0827306466557,18.0142354548123,18.0142354548123,4931.29504290281,0.0,1.0
2020-05-26,24.143,24.299,24.143,24.26,1491,18.3742157408337,18.4929407400289,18.3742157408337,18.4632594902301,1959.1156165649,0.0,1.0
2020-05-27,24.452,24.452,24.452,24.452,0,18.6093825661627,18.6093825661627,18.6093825661627,18.6093825661627,0,0.0,1.0
2020-05-28,24.676,24.721,24.676,24.721,450,18.779859488084,18.8141070840057,18.779859488084,18.8141070840057,591.282379244942,0.0,1.0
2020-05-29,24.49,24.49,24.49,24.49,300,18.6383027582743,18.6383027582743,18.6383027582743,18.6383027582743,394.188252829962,0.0,1.0
2020-06-01,24.78,24.78,24.78,24.78,1623,18.8590094875475,18.8590094875475,18.8590094875475,18.8590094875475,2132.55844781009,0.0,1.0
2020-06-02,24.904,24.904,24.8,24.8,1179,18.9533806407539,18.9533806407539,18.8742306412905,18.8742306412905,1549.15983362175,0.0,1.0
2020-06-03,25.261,25.261,25.23,25.23,157,19.2250782350661,19.2250782350661,19.2014854467644,19.2014854467644,206.291852314346,0.0,1.0
2020-06-04,25.079,25.165,25.079,25.165,707,19.086565736005,19.1520166970998,19.086565736005,19.1520166970998,928.97031583594,0.0,1.0
2020-06-05,25.39,25.46,25.38,25.46,1437,19.3232546767082,19.3765287148087,19.3156440998368,19.3765287148087,1888.16173105552,0.0,1.0
2020-06-08,25.609,25.609,25.416,25.432,3254,19.4899263101938,19.4899263101938,19.3430421765741,19.3552190995685,4275.62858236232,0.0,1.0
2020-06-09,25.226,25.274,25.226,25.274,1178,19.1984412160158,19.234971984999,19.1984412160158,19.234971984999,1547.84587277898,0.0,1.0
2020-06-10,25.203,25.205,25.203,25.205,292,19.1809368892114,19.1824590045857,19.1809368892114,19.1824590045857,383.676566087829,0.0,1.0
2020-06-11,23.304,23.99,23.304,23.99,4203,18.4282508366213,18.9707233766969,18.4282508366213,18.9707233766969,5315.03032319034,0.91,1.0
2020-06-12,23.76,23.76,23.76,23.76,282,18.788844828275,18.788844828275,18.788844828275,18.788844828275,356.611599129118,0.0,1.0
2020-06-15,23.685,23.685,23.6,23.6,207,18.7295366059635,18.7295366059635,18.6623206206772,18.6623206206772,261.768088722438,0.0,1.0
2020-06-16,23.988,24.0,23.988,24.0,356,18.9691418241019,18.9786311396717,18.9691418241019,18.9786311396717,450.190529397042,0.0,1.0
2020-06-17,24.142,24.31,24.142,24.31,410,19.0909213739148,19.2237717918925,19.0909213739148,19.2237717918925,518.477856889851,0.0,1.0
2020-06-18,24.056,24.13,24.029,24.1,1785,19.022914612331,19.081432058345,19.0015636522988,19.0577087694204,2257.27554767898,0.0,1.0
2020-06-19,24.041,24.041,24.041,24.041,27,19.0110529678687,19.0110529678687,19.0110529678687,19.0110529678687,34.1436637464048,0.0,1.0
2020-06-22,24.18,24.181,24.179,24.181,811,19.1209708732193,19.1217616495168,19.1201800969218,19.1217616495168,1025.5744925309,0.0,1.0
2020-06-23,24.27,24.37,24.27,24.337,745,19.192140739993,19.2712183697417,19.192140739993,19.2451227519246,942.112203373025,0.0,1.0
2020-06-24,23.73,23.73,23.7,23.7,1763,18.7651215393504,18.7651215393504,18.7413982504258,18.7413982504258,2229.45478462636,0.0,1.0
2020-06-25,23.96,23.96,23.67,23.78,7834,18.9470000877723,18.9470000877723,18.7176749615012,18.8046603542247,9906.72080701242,0.0,1.0
2020-06-26,23.712,23.8,23.67,23.8,883,18.7508875659957,18.8204758801745,18.7176749615012,18.8204758801745,1116.62426252131,0.0,1.0
2020-06-29,23.93,23.93,23.72,23.72,1822,18.9232767988477,18.9232767988477,18.7572137763756,18.7572137763756,2304.06501281295,0.0,1.0
2020-06-30,23.81,23.81,23.76,23.76,609,18.8283836431493,18.8283836431493,18.788844828275,18.788844828275,770.129304502244,0.0,1.0
2020-07-01,23.84,23.84,23.84,23.84,331,18.8521069320739,18.8521069320739,18.8521069320739,18.8521069320739,418.576025928149,0.0,1.0
2020-07-02,24.05,24.05,24.05,24.05,301,19.018169954546,19.018169954546,19.018169954546,19.018169954546,380.638621765477,0.0,1.0
2020-07-06,24.24,24.24,24.147,24.16,1400,19.1684174510684,19.1684174510684,19.0948752554022,19.1051553472695,1770.41219425803,0.0,1.0
2020-07-07,23.95,24.07,23.95,23.963,989,18.9390923247974,19.0339854804958,18.9390923247974,18.9493724166647,1250.66975722942,0.0,1.0
2020-07-08,24.08,24.08,23.94,23.94,1170,19.0418932434706,19.0418932434706,18.9311845618226,18.9311845618226,1479.55876234421,0.0,1.0
2020-07-09,23.87,24.05,23.87,24.05,1387,18.8758302209985,19.018169954546,18.8758302209985,19.018169954546,1753.97265245421,0.0,1.0
2020-07-10,24.08,24.08,23.9,23.9,499,19.0418932434706,19.0418932434706,18.8995535099231,18.8995535099231,631.025489239113,0.0,1.0
2020-07-13,23.88,24.11,23.88,24.11,403,18.8837379839734,19.0656165323952,18.8837379839734,19.0656165323952,509.625795918561,0.0,1.0
2020-07-14,24.24,24.24,24.1,24.1,1901,19.1684174510684,19.1684174510684,19.0577087694204,19.0577087694204,2403.96684377466,0.0,1.0
2020-07-15,24.554,24.81,24.554,24.58,7100,19.4167212084792,19.6191599406357,19.4167212084792,19.4372813922138,8978.5189851657,0.0,1.0
2020-07-16,24.403,24.403,24.403,24.403,0,19.2973139875587,19.2973139875587,19.2973139875587,19.2973139875587,0,0.0,1.0
2020-07-17,24.52,24.52,24.52,24.52,340,19.3898348143646,19.3898348143646,19.3898348143646,19.3898348143646,429.95724717695,0.0,1.0
2020-07-20,24.58,24.66,24.565,24.59,2095,19.4372813922138,19.5005434960127,19.4254197477515,19.4451891551887,2649.29539069327,0.0,1.0
2020-07-21,24.5,24.7,24.5,24.67,2478,19.3740192884149,19.5321745479122,19.3740192884149,19.5084512589876,3133.62958383671,0.0,1.0
2020-07-22,24.38,24.4065,24.38,24.4065,807,19.2791261327165,19.3000817045999,19.2791261327165,19.3000817045999,1020.51617197588,0.0,1.0
2020-07-23,24.2,24.2,24.2,24.2,128,19.136786399169,19.136786399169,19.136786399169,19.136786399169,161.866257760734,0.0,1.0
2020-07-24,24.02,24.18,23.44,24.18,12444,18.9944466656215,19.1209708732193,18.5357964130794,19.1209708732193,15736.4352466763,0.0,1.0
2020-07-27,24.1746,24.18,24.1301,24.18,5970,19.1167006812128,19.1209708732193,19.0815111359747,19.1209708732193,7549.54342837176,0.0,1.0
2020-07-28,24.04,24.1199,24.04,24.1199,2067,19.0102621915712,19.0734452177403,19.0102621915712,19.0734452177403,2613.8871468081,0.0,1.0
2020-07-29,24.19,24.19,24.19,24.19,459,19.1288786361941,19.1288786361941,19.1288786361941,19.1288786361941,580.442283688884,0.0,1.0
2020-07-30,23.82,23.82,23.61,23.61,669,18.8362914061242,18.8362914061242,18.6702283836521,18.6702283836521,846.004112827587,0.0,1.0
2020-07-31,23.39,23.41,23.25,23.41,500,18.4962575982051,18.5120731241548,18.385548916557,18.5120731241548,632.290069377867,0.0,1.0
2020-08-03,23.87,23.87,23.7787,23.87,2296,18.8758302209985,18.8758302209985,18.803632345038,18.8758302209985,2903.47599858317,0.0,1.0
2020-08-04,23.88,23.88,23.815,23.87,1407,18.8837379839734,18.8837379839734,18.8323375246368,18.8758302209985,1779.26425522932,0.0,1.0
2020-08-05,23.9233,24.03,23.9233,24.0,1696,18.9179785976545,19.0023544285963,18.9179785976545,18.9786311396717,2144.72791532973,0.0,1.0
2020-08-06,23.8969,23.8969,23.83,23.8699,813,18.8971021034009,18.8971021034009,18.8441991690991,18.8757511433688,1028.10365280841,0.0,1.0
2020-08-07,23.83,23.85,23.82,23.85,2037,18.8441991690991,18.8600146950488,18.8362914061242,18.8600146950488,2575.94974264543,0.0,1.0
2020-08-10,23.985,24.0003,23.95,23.96,6023,18.9667694952094,18.978868372561,18.9390923247974,18.9470000877723,7616.56617572581,0.0,1.0
2020-08-11,24.11,24.3046,24.11,24.27,8763,19.0656165323952,19.2195015998861,19.0656165323952,19.192140739993,11081.5157559165,0.0,1.0
2020-08-12,24.59,24.59,24.5111,24.5111,101,19.4451891551887,19.4451891551887,19.382796905317,19.382796905317,127.722594014329,0.0,1.0
2020-08-13,24.3954,24.59,24.3954,24.59,3349,19.2913040876978,19.4451891551887,19.2913040876978,19.4451891551887,4235.07888469296,0.0,1.0
2020-08-14,24.24,24.29,24.24,24.29,798,19.1684174510684,19.2079562659428,19.1684174510684,19.2079562659428,1009.13495072708,0.0,1.0
2020-08-17,24.4306,24.48,24.4199,24.4199,1002,19.3191394133693,19.3582037624652,19.3106781069862,19.3106781069862,1267.10929903325,0.0,1.0
2020-08-18,24.35,24.5,24.35,24.36,3146,19.2554028437919,19.3740192884149,19.2554028437919,19.2633106067668,3978.36911652555,0.0,1.0
2020-08-19,24.3812,24.4831,24.3812,24.4831,206,19.2800750642735,19.3606551689874,19.2800750642735,19.3606551689874,260.503508583682,0.0,1.0
2020-08-20,24.2581,24.3,24.2581,24.29,3454,19.182730502053,19.2158640289176,19.182730502053,19.2079562659428,4367.8597992623,0.0,1.0
2020-08-21,24.2042,24.25,24.11,24.21,55029,19.1401076596184,19.1763252140433,19.0656165323952,19.1446941621439,69588.5804555895,0.0,1.0
2020-08-24,24.5,24.52,24.4336,24.51,2301,19.3740192884149,19.3898348143646,19.3215117422618,19.3819270513898,2909.79889927695,0.0,1.0
2020-08-25,24.3179,24.3179,24.28,24.28,1674,19.2300189246426,19.2300189246426,19.2000485029679,19.2000485029679,2116.90715227711,0.0,1.0
2020-08-26,24.432,24.432,24.351,24.372,802,19.3202465001858,19.3202465001858,19.2561936200894,19.2727999223366,1014.1932712821,0.0,1.0
2020-08-27,24.2521,24.56,24.2521,24.56,2068,19.177985844268,19.4214658662641,19.177985844268,19.4214658662641,2615.15172694687,0.0,1.0
2020-08-28,24.165,24.165,24.09,24.09,896,19.109109228757,19.109109228757,19.0498010064455,19.0498010064455,1133.06380432514,0.0,1.0
2020-08-31,23.9655,24.03,23.9655,24.0,4705,18.9513493574085,19.0023544285963,18.9513493574085,18.9786311396717,5949.84955284572,0.0,1.0
2020-09-01,23.9419,23.97,23.9276,23.97,1100,18.9326870367878,18.9549078507471,18.9213789357337,18.9549078507471,1391.03815263131,0.0,1.0
2020-09-02,24.3758,24.3758,24.2609,24.269,1232,19.2758048722671,19.2758048722671,19.1849446756859,19.1913499636956,1557.96273094707,0.0,1.0
2020-09-03,23.88,23.91,23.88,23.91,239,18.8837379839734,18.907461272898,18.8837379839734,18.907461272898,302.23465316262,0.0,1.0
2020-09-04,23.93,24.03,23.845,24.03,1532,18.9232767988477,19.0023544285963,18.8560608135614,19.0023544285963,1937.33677257379,0.0,1.0
2020-09-08,23.95,24.0,23.95,23.95,615,18.9390923247974,18.9786311396717,18.9390923247974,18.9390923247974,777.716785334778,0.0,1.0
2020-09-09,24.28,24.32,24.2791,24.319,2199,19.2000485029679,19.2316795548674,19.1993368043002,19.2308887785699,2780.81172512386,0.0,1.0
2020-09-10,24.1548,24.2,24.15,24.2,1155,19.1010433105226,19.136786399169,19.0972475842947,19.136786399169,1460.59006026288,0.0,1.0
2020-09-11,24.3207,24.3385,24.2804,24.2804,632,19.2322330982756,19.2463089163709,19.2003648134869,19.2003648134869,799.214647693625,0.0,1.0
2020-09-14,24.3,24.41,24.3,24.41,616,19.2158640289176,19.3028494216411,19.2158640289176,19.3028494216411,778.981365473534,0.0,1.0
2020-09-15,24.51,24.63,24.51,24.63,4106,19.3819270513898,19.4768202070881,19.3819270513898,19.4768202070881,5192.36604973104,0.0,1.0
2020-09-16,24.6049,24.64,24.6049,24.62,1655,19.4569717220212,19.484727970063,19.4569717220212,19.4689124441133,2092.88012964074,0.0,1.0
2020-09-17,24.425,24.4676,24.3801,24.4676,4513,19.3147110661034,19.3483981363763,19.2792052103463,19.3483981363763,5707.05016620464,0.0,1.0
2020-09-18,24.2536,24.2999,24.2536,24.2999,619,19.1791720087143,19.2157849512879,19.1791720087143,19.2157849512879,782.775105889799,0.0,1.0
2020-09-21,23.7938,23.7938,23.7938,23.7938,207,18.8155730671301,18.8155730671301,18.8155730671301,18.8155730671301,261.768088722437,0.0,1.0
2020-09-22,23.9654,23.9654,23.7902,23.92,1535,18.9512702797787,18.9512702797787,18.8127262724591,18.9153690358728,1941.13051299005,0.0,1.0
2020-09-23,23.9427,23.9427,23.9427,23.9427,54,18.9333196578258,18.9333196578258,18.9333196578258,18.9333196578258,68.2873274928096,0.0,1.0
2020-09-24,23.9868,23.9868,23.9868,23.9868,40,18.9681928925449,18.9681928925449,18.9681928925449,18.9681928925449,50.5832055502295,0.0,1.0
2020-09-25,24.097,24.097,24.097,24.097,40,19.0553364405279,19.0553364405279,19.0553364405279,19.0553364405279,50.5832055502294,0.0,1.0
2020-09-28,24.3253,24.3253,24.2617,24.2617,1808,19.235870669244,19.235870669244,19.1855772967239,19.1855772967239,2286.36089087037,0.0,1.0
2020-09-29,24.23,24.2789,24.16,24.16,926,19.1605096880936,19.1991786490407,19.1051553472695,19.1051553472695,1171.00120848781,0.0,1.0
2020-09-30,24.142,24.19,24.142,24.19,3799,19.0909213739148,19.1288786361941,19.0909213739148,19.1288786361941,4804.13994713304,0.0,1.0
2020-10-01,24.1488,24.18,24.05,24.05,2935,19.0962986527377,19.1209708732193,19.018169954546,19.018169954546,3711.54270724808,0.0,1.0
2020-10-02,24.1654,24.2,24.06,24.06,2326,19.109425539276,19.136786399169,19.0260777175209,19.0260777175209,2941.41340274584,0.0,1.0
2020-10-05,24.365,24.365,24.26,24.29,2607,19.2672644882542,19.2672644882542,19.1842329770182,19.2079562659428,3296.76042173621,0.0,1.0
2020-10-06,24.2,24.37,24.2,24.37,7217,19.136786399169,19.2712183697417,19.136786399169,19.2712183697417,9126.47486140014,0.0,1.0
2020-10-07,24.3795,24.42,24.341,24.42,2919,19.2787307445678,19.310757184616,19.2482858571146,19.310757184616,3691.30942502799,0.0,1.0
2020-10-08,24.4895,24.52,24.35,24.35,1472,19.3657161372913,19.3898348143646,19.2554028437919,19.2554028437919,1861.46196424844,0.0,1.0
2020-10-09,24.563,24.615,24.563,24.615,143,19.4238381951565,19.4649585626258,19.4238381951565,19.4649585626258,180.83495984207,0.0,1.0
2020-10-12,24.6108,24.6108,24.6108,24.6108,50,19.4616373021764,19.4616373021764,19.4616373021764,19.4616373021764,63.2290069377867,0.0,1.0
2020-10-13,24.5628,24.5628,24.5,24.5,648,19.423680039897,19.423680039897,19.3740192884149,19.3740192884149,819.447929913718,0.0,1.0
2020-10-14,24.5252,24.5701,24.5252,24.5701,204,19.3939468511116,19.4294527068687,19.3939468511116,19.4294527068687,257.974348306169,0.0,1.0
2020-10-15,24.2894,24.35,24.2,24.2,4236,19.2074818001643,19.2554028437919,19.136786399169,19.136786399169,5356.76146776929,0.0,1.0
2020-10-16,24.4644,24.4644,24.4644,24.4644,86,19.3458676522244,19.3458676522244,19.3458676522244,19.3458676522244,108.753891932993,0.0,1.0
2020-10-19,24.23,24.4501,24.23,24.4501,493,19.1605096880936,19.3345595511703,19.1605096880936,19.3345595511703,623.438008406577,0.0,1.0
2020-10-20,24.3389,24.3389,24.32,24.32,101,19.2466252268898,19.2466252268898,19.2316795548674,19.2316795548674,127.72259401433,0.0,1.0
2020-10-21,24.1037,24.26,24.1037,24.26,184,19.0606346417211,19.1842329770182,19.0606346417211,19.1842329770182,232.682745531055,0.0,1.0
2020-10-22,24.1136,24.1136,24.11,24.11,465,19.0684633270662,19.0684633270662,19.0656165323952,19.0656165323952,588.029764521416,0.0,1.0
2020-10-23,24.2031,24.22,24.1293,24.1293,1776,19.1392378056912,19.1526019251187,19.0808785149367,19.0808785149367,2245.89432643019,0.0,1.0
2020-10-26,23.8294,23.92,23.52,23.92,8800,18.8437247033206,18.9153690358728,18.5990585168783,18.9153690358728,11128.3052210505,0.0,1.0
2020-10-27,23.6919,23.7842,23.6919,23.7842,3905,18.7349929624162,18.8079816146742,18.7349929624162,18.8079816146742,4938.18544184115,0.0,1.0
2020-10-28,23.1419,23.3106,23.1419,23.3106,352,18.3000659987987,18.4334699601847,18.3000659987987,18.4334699601847,445.132208842019,0.0,1.0
2020-10-29,23.35,23.38,23.345,23.345,825,18.4646265463056,18.4883498352302,18.4606726648182,18.4606726648182,1043.27861447348,0.0,1.0
2020-10-30,23.22,23.22,23.1,23.1,941,18.3618256276324,18.3618256276324,18.266932471934,18.266932471934,1189.96991056915,0.0,1.0
2020-11-02,23.4776,23.4776,23.41,23.41,1831,18.5655296018649,18.5655296018649,18.5120731241548,18.5120731241548,2315.44623406175,0.0,1.0
2020-11-03,23.949,23.949,23.949,23.949,105,18.9383015484999,18.9383015484999,18.9383015484999,18.9383015484999,132.780914569352,0.0,1.0
2020-11-04,24.13,24.32,24.0981,24.0981,12019,19.081432058345,19.2316795548674,19.0562062944551,19.0562062944551,15198.9886877051,0.0,1.0
2020-11-05,24.4603,24.62,24.4603,24.62,1841,19.3426254694047,19.4689124441133,19.3426254694047,19.4689124441133,2328.09203544931,0.0,1.0
2020-11-06,24.4555,24.5,24.4555,24.5,1259,19.3388297431768,19.3740192884149,19.3388297431768,19.3740192884149,1592.10639469347,0.0,1.0
2020-11-09,25.17,25.7,25.17,25.7,854,19.9038394077307,20.3229508453985,19.9038394077307,20.3229508453985,1079.9514384974,0.0,1.0
2020-11-10,25.307,25.4,25.307,25.4,6678,20.0121757604864,20.0857179561526,20.0121757604864,20.0857179561526,8444.86616661078,0.0,1.0
2020-11-11,25.546,25.6097,25.5437,25.5437,5594,20.2011712955856,20.2515437457355,20.1993525101014,20.1993525101014,7074.06129619958,0.0,1.0
2020-11-12,25.3267,25.55,25.3267,25.52,3742,20.0277540535468,20.2043344007755,20.0277540535468,20.1806111118509,4732.05887922397,0.0,1.0
2020-11-13,25.5182,25.557,25.43,25.459,3645,20.1791877145155,20.2098698348579,20.1094412450772,20.1323737577043,4609.39460576465,0.0,1.0
2020-11-16,25.719,25.76,25.719,25.75,4165,20.3379755950507,20.3703974232477,20.3379755950507,20.3624896602728,5266.97627791764,0.0,1.0
2020-11-17,25.6311,25.69,25.6311,25.69,250,20.2684663585017,20.3150430824236,20.2684663585017,20.3150430824236,316.145034688933,0.0,1.0
2020-11-18,25.5107,25.69,25.5107,25.69,1656,20.1732568922843,20.3150430824236,20.1732568922843,20.3150430824236,2094.1447097795,0.0,1.0
2020-11-19,25.6,25.6,25.52,25.54,6941,20.2438732156498,20.2438732156498,20.1806111118509,20.1964266378007,8777.45074310358,0.0,1.0
2020-11-20,25.6675,25.71,25.66,25.7,1290,20.2972506157302,20.3308586083733,20.291319793499,20.3229508453985,1631.3083789949,0.0,1.0
2020-11-23,25.66,25.66,25.66,25.66,392,20.291319793499,20.291319793499,20.291319793499,20.291319793499,495.715414392249,0.0,1.0
2020-11-24,26.0014,26.0014,25.68,25.73,4969,20.5612908214609,20.5612908214609,20.3071353194488,20.3466741343231,6283.69870947724,0.0,1.0
2020-11-25,25.9504,25.9504,25.93,25.93,266,20.5209612302891,20.5209612302891,20.5048293938203,20.5048293938203,336.378316909025,0.0,1.0
2020-11-27,26.0523,26.0523,25.99,25.99,330,20.6015413350029,20.6015413350029,20.5522759716695,20.5522759716695,417.311445789393,0.0,1.0
2020-11-30,25.6426,25.8584,25.6426,25.8584,1574,20.2775602859228,20.4482098109203,20.2775602859228,20.4482098109203,1990.44913840152,0.0,1.0
2020-12-01,25.8587,25.9,25.8587,25.89,578,20.4484470438096,20.4811061048957,20.4484470438096,20.4731983419209,730.927320200813,0.0,1.0
2020-12-02,25.9,25.9399,25.9,25.9,2222,20.4811061048957,20.5126580791655,20.4811061048957,20.4811061048957,2809.89706831525,0.0,1.0
2020-12-03,25.8841,25.97,25.8841,25.8999,260,20.4685327617657,20.5364604457198,20.4685327617657,20.481027027266,328.790836076491,0.0,1.0
2020-12-04,26.05,26.05,25.95,25.97,7852,20.5997225495187,20.5997225495187,20.5206449197701,20.5364604457198,9929.48324951003,0.0,1.0
2020-12-07,25.99,26.14,25.94,26.14,1324,20.5522759716695,20.6708924162925,20.5127371567952,20.6708924162925,1674.30410371259,0.0,1.0
2020-12-08,26.11,26.11,26.06,26.06,576,20.6471691273679,20.6471691273679,20.6076303124936,20.6076303124936,728.398159923303,0.0,1.0
2020-12-09,26.23,26.23,26.1401,26.1401,712,20.7420622830662,20.7420622830662,20.6709714939222,20.6709714939222,900.381058794085,0.0,1.0
2020-12-10,26.2277,26.2316,26.21,26.21,455,20.740243497582,20.7433275251422,20.7262467571165,20.7262467571165,575.38396313386,0.0,1.0
2020-12-11,26.2555,26.289,26.2,26.25,1668,20.7622270786521,20.7887180846179,20.7183389941416,20.757877809016,2109.31967144457,0.0,1.0
2020-12-14,25.0388,25.23,25.0388,25.23,195,20.6888493644558,20.8468324945772,20.6888493644558,20.8468324945772,235.999881578162,1.123908,1.0
2020-12-15,25.15,25.18,25.1,25.12,3554,20.7807307664929,20.8055189145245,20.7394171864402,20.7559426184613,4301.24912373738,0.0,1.0
2020-12-16,25.2236,25.2236,25.2114,25.2114,645,20.8415443563304,20.8415443563304,20.8314638427976,20.8314638427976,780.614992912384,0.0,1.0
2020-12-17,25.3,25.3,25.3,25.3,117,20.9046715066509,20.9046715066509,20.9046715066509,20.9046715066509,141.599928946898,0.0,1.0
2020-12-18,25.2857,25.2857,25.2857,25.2857,383,20.8928558227559,20.8928558227559,20.8928558227559,20.8928558227559,463.527972535569,0.0,1.0
2020-12-21,25.0287,25.08,24.95,24.95,2727,20.6805040212851,20.7228917544192,20.6154764462822,20.6154764462822,3300.36757468538,0.0,1.0
2020-12-22,25.1,25.1,25.031,25.08,929,20.7394171864402,20.7394171864402,20.6824044459676,20.7228917544192,1124.32764095443,0.0,1.0
2020-12-23,25.17,25.17,25.07,25.08,4761,20.797256198514,20.797256198514,20.7146290384086,20.7228917544192,5762.02787791605,0.0,1.0
2020-12-24,25.1317,25.1317,25.1262,25.1262,626,20.7656099961936,20.7656099961936,20.7610655023878,20.7610655023878,757.62013265605,0.0,1.0
2020-12-28,25.3753,25.3753,25.3301,25.37,1430,20.9668897582103,20.9668897582103,20.9295422818426,20.9625105187247,1730.66579823985,0.0,1.0
2020-12-29,25.5163,25.63,25.5163,25.62,848,21.0833940539588,21.1773411349985,21.0833940539588,21.169078418988,1026.29692091426,0.0,1.0
2020-12-30,25.4848,25.53,25.42,25.53,1297,21.0573664985256,21.0947139748932,21.0038240987773,21.0947139748932,1569.70177644552,0.0,1.0
2020-12-31,25.2996,25.2996,25.285,25.285,256,20.9043409980105,20.9043409980105,20.8922774326351,20.8922774326351,309.825485559023,0.0,1.0
2021-01-04,25.5297,25.87,25.5297,25.87,1593,21.0944660934129,21.3756463192514,21.0944660934129,21.3756463192514,1927.93749412314,0.0,1.0
2021-01-05,25.6838,25.769,25.6838,25.7,737,21.2217945471352,21.292192887545,21.2217945471352,21.2351801470723,891.958526785157,0.0,1.0
2021-01-06,25.98,26.06,25.9635,25.97,2566,21.4665361953672,21.5326379234515,21.4529027139499,21.4582734793567,3105.51639040803,0.0,1.0
2021-01-07,26.0709,26.0709,25.96,26.04,6402,21.541644283903,21.541644283903,21.4500107633462,21.5161124914304,7748.05765058151,0.0,1.0
2021-01-08,26.3622,26.3622,26.23,26.23,848,21.7823372012898,21.7823372012898,21.6731040956306,21.6731040956306,1026.29692091427,0.0,1.0
2021-01-11,26.1721,26.2,26.1565,26.19,3947,21.6252629699296,21.648315947599,21.6123731329532,21.6400532315885,4776.87965430259,0.0,1.0
2021-01-12,26.1049,26.1049,26.04,26.09,1778,21.5697375183388,21.5697375183388,21.5161124914304,21.5574260714831,2151.83481767165,0.0,1.0
2021-01-13,26.158,26.2,26.1501,26.1501,4115,21.6136125403547,21.648315947599,21.6070849947064,21.6070849947064,4980.20262920071,0.0,1.0
2021-01-14,26.27,26.36,26.27,26.32,2513,21.7061549596727,21.7805194037675,21.7061549596727,21.7474685397254,3041.37283285088,0.0,1.0
2021-01-15,26.0614,26.14,25.97,26.14,6783,21.533794703693,21.5987396515358,21.4582734793567,21.5987396515358,8209.16511151114,0.0,1.0
2021-01-19,26.06,26.06,26.0001,26.0299,8171,21.5326379234515,21.5326379234515,21.4831442545484,21.5077671482598,9889.00016602648,0.0,1.0
2021-01-20,26.2093,26.2093,26.08,26.1101,2231,21.6560002734888,21.6560002734888,21.5491633554726,21.5740341306643,2700.08069641477,0.0,1.0
2021-01-21,26.0831,26.3,26.07,26.3,2040,21.5517247974358,21.7309431077043,21.540900639462,21.7309431077043,2468.92183804847,0.0,1.0
2021-01-22,26.0908,26.0908,26.0478,26.0478,3848,21.558087088764,21.558087088764,21.5225574099187,21.5225574099187,4657.06432980906,0.0,1.0
2021-01-25,26.2195,26.2195,26.067,26.13,8594,21.6644282438195,21.6644282438195,21.5384218246589,21.5904769355252,10400.9383706807,0.0,1.0
2021-01-26,26.1712,26.1882,26.1194,26.1194,3078,21.6245193254886,21.6385659427066,21.5817184565541,21.5817184565541,3725.16736152608,0.0,1.0
2021-01-27,25.67,25.82,25.67,25.8,2225,21.2103919990407,21.3343327391987,21.2103919990407,21.3178073071776,2692.81916159698,0.0,1.0
2021-01-28,25.7231,25.82,25.67,25.67,753,21.2542670210566,21.3343327391987,21.2103919990407,21.2103919990407,911.322619632596,0.0,1.0
2021-01-29,25.2045,25.48,25.02,25.48,2529,20.8257625687503,21.0534003948405,20.673315458356,21.0534003948405,3060.73692569832,0.0,1.0
2021-02-01,25.5429,25.58,25.3956,25.58,6321,21.1053728785468,21.1360275549459,20.9836630717116,21.1360275549459,7650.02693054135,0.0,1.0
2021-02-02,25.6882,25.71,25.637,25.637,1715,21.2254301421799,21.2434428630828,21.1831250362059,21.1831250362059,2075.58870208486,0.0,1.0
2021-02-03,25.7547,26.38,25.6312,25.64,17923,21.2803772036499,21.7970448357886,21.1783326609198,21.1856038510091,21691.4147565405,0.0,1.0
2021-02-04,25.68,25.68,25.5718,25.5799,9961,21.2186547150512,21.2186547150512,21.1292521278172,21.1359449277858,12055.3580533337,0.0,1.0
2021-02-05,25.82,25.86,25.7576,25.7576,5300,21.3343327391987,21.3673836032408,21.282773391293,21.282773391293,6414.35575571415,0.0,1.0
2021-02-08,25.96,26.09,25.96,26.06,8950,21.4500107633462,21.5574260714831,21.4500107633462,21.5326379234515,10831.7894365361,0.0,1.0
2021-02-09,25.94,26.07,25.93,26.06,3949,21.4334853313251,21.540900639462,21.4252226153146,21.5326379234515,4779.30016590852,0.0,1.0
2021-02-10,25.897,25.897,25.83,25.83,465,21.3979556524798,21.3979556524798,21.3425954552092,21.3425954552092,562.768948378695,0.0,1.0
2021-02-11,26.0059,26.043,25.87,25.87,2264,21.4879366298345,21.5185913062336,21.3756463192514,21.3756463192514,2740.01913791261,0.0,1.0
2021-02-12,26.2555,26.26,26.105,26.16,2254,21.6941740214574,21.6978922436622,21.5698201454989,21.6152650835568,2727.91657988297,0.0,1.0
2021-02-16,26.5,26.53,26.4501,26.53,2229,21.896197427915,21.9209855759466,21.8549664750224,21.9209855759466,2697.66018480884,0.0,1.0
2021-02-17,26.3482,26.35,26.2886,26.3317,1582,21.7707693988751,21.772256687757,21.7215236114523,21.7571359174577,1914.62468029053,0.0,1.0
2021-02-18,26.1865,26.2,26.1,26.2,1022,21.6371612809848,21.648315947599,21.5656887874936,21.648315947599,1236.88143063016,0.0,1.0
2021-02-19,26.169,26.169,26.169,26.169,216,21.6227015279663,21.6227015279663,21.6227015279663,21.6227015279663,261.415253440426,0.0,1.0
2021-02-22,26.0,26.14,26.0,26.14,1042,21.4830616273883,21.5987396515358,21.4830616273883,21.5987396515358,1261.08654668946,0.0,1.0
2021-02-23,26.0557,26.0799,26.019,26.019,1310,21.529084955567,21.5490807283125,21.4987607878083,21.4987607878083,1585.43510188406,0.0,1.0
2021-02-24,26.0963,26.15,25.83,25.96,12367,21.5626315825697,21.6070023675463,21.3425954552092,21.4500107633462,14967.2335152674,0.0,1.0
2021-02-25,25.8405,26.1129,25.61,26.1,6921,21.3512713070203,21.5763476911472,21.1608157029775,21.5656887874936,8376.18041232031,0.0,1.0
2021-02-26,25.6078,25.6078,25.5989,25.5989,559,21.1589979054552,21.1589979054552,21.1516440882058,21.1516440882058,676.532993857397,0.0,1.0
2021-03-01,26.06,26.06,25.9401,25.9401,1774,21.5326379234515,21.5326379234515,21.4335679584852,21.4335679584852,2146.99379445979,0.0,1.0
2021-03-02,25.93,26.1144,25.93,26.06,2907,21.4252226153146,21.5775870985488,21.4252226153146,21.5326379234515,3518.21361921906,0.0,1.0
2021-03-03,25.79,25.93,25.79,25.93,921,21.3095445911671,21.4252226153146,21.3095445911671,21.4252226153146,1114.6455945307,0.0,1.0
2021-03-04,25.6666,25.8899,25.6228,25.8,2684,21.2075826755971,21.3920891241123,21.171391979471,21.3178073071776,3248.32657515788,0.0,1.0
2021-03-05,25.9499,25.9499,25.62,25.62,608,21.4416654201755,21.4416654201755,21.169078418988,21.169078418988,735.835528202681,0.0,1.0
2021-03-08,25.9941,25.9941,25.84,25.92,6019,21.4781866249421,21.4781866249421,21.3508581712198,21.416959899304,7284.52967804593,0.0,1.0
2021-03-09,26.0902,26.15,26.0,26.0,400,21.5575913258033,21.6070023675463,21.4830616273883,21.4830616273883,484.102321185974,0.0,1.0
2021-03-10,26.07,26.1,26.07,26.1,707,21.540900639462,21.5656887874936,21.540900639462,21.5656887874936,855.65085269621,0.0,1.0
2021-03-11,26.11,26.28,26.11,26.22,1988,21.5739515035042,21.7144176756833,21.5739515035042,21.6648413796201,2405.98853629429,0.0,1.0
2021-03-12,26.277,26.2999,26.2281,26.2999,2858,21.7119388608801,21.7308604805442,21.6715341795886,21.7308604805442,3458.91108487378,0.0,1.0
2021-03-15,26.3679,26.37,26.27,26.27,2316,21.7870469494158,21.7887821197781,21.7061549596727,21.7061549596727,2802.95243966679,0.0,1.0
2021-03-16,26.53,26.559,26.53,26.53,1528,21.9209855759466,21.9449474523772,21.9209855759466,21.9209855759466,1849.27086693042,0.0,1.0
2021-03-17,26.4787,26.55,26.32,26.32,13631,21.8785978428126,21.9375110079677,21.7474685397254,21.7474685397254,16496.996850215,0.0,1.0
2021-03-18,26.3,26.3,26.3,26.3,306,21.7309431077043,21.7309431077043,21.7309431077043,21.7309431077043,370.33827570727,0.0,1.0
2021-03-19,26.4041,26.51,26.35,26.4041,3675,21.816957981374,21.9044601439255,21.772256687757,21.816957981374,4447.69007589613,0.0,1.0
2021-03-22,26.37,26.425,26.37,26.425,341,21.7887821197781,21.834227057836,21.7887821197781,21.834227057836,412.697228811042,0.0,1.0
2021-03-23,26.3098,26.47,26.3098,26.47,532,21.7390405693946,21.8714092798834,21.7390405693946,21.8714092798834,643.856087177346,0.0,1.0
2021-03-24,26.3121,26.4486,26.2746,26.37,1368,21.7409409940771,21.8537270676209,21.7099558090376,21.7887821197781,1655.62993845603,0.0,1.0
2021-03-25,26.461,26.461,26.43,26.43,399,21.8639728354739,21.8639728354739,21.8383584158413,21.8383584158413,482.892065383009,0.0,1.0
2021-03-26,26.8189,26.8189,26.645,26.645,1171,22.1596954414909,22.1596954414909,22.0160068100677,22.0160068100677,1417.20954527194,0.0,1.0
2021-03-29,26.8599,26.8599,26.8599,26.8599,26,22.1935725771341,22.1935725771341,22.1935725771341,22.1935725771341,31.4666508770883,0.0,1.0
2021-03-30,26.8066,26.86,26.7921,26.86,425,22.149532300798,22.1936552042942,22.1375513625827,22.1936552042942,514.358716260096,0.0,1.0
2021-03-31,26.75,26.8,26.75,26.755,4474,22.1027653281784,22.144078908231,22.1027653281784,22.1068966861836,5414.6844624651,0.0,1.0
2021-04-01,26.9997,26.9997,26.852,26.852,982,22.3090853469614,22.3090853469614,22.1870450314858,22.1870450314858,1188.47119851156,0.0,1.0
2021-04-05,27.2572,27.3,27.18,27.2,1354,22.5218502842326,22.5572147087577,22.4580621166313,22.4745875486524,1638.68635721452,0.0,1.0
2021-04-06,27.01,27.08,27.01,27.07,2224,22.3175959444522,22.375434956526,22.3175959444522,22.3671722405154,2691.60890579402,0.0,1.0
2021-04-07,27.07,27.14,27.07,27.1,1813,22.3671722405154,22.4250112525892,22.3671722405154,22.391960388547,2194.19377077543,0.0,1.0
2021-04-08,27.2,27.2,27.15,27.15,603,22.4745875486524,22.4745875486524,22.4332739685997,22.4332739685997,729.784249187855,0.0,1.0
2021-04-09,27.3,27.3,27.23,27.2537,2270,22.5572147087577,22.5572147087577,22.499375696684,22.5189583336289,2747.2806727304,0.0,1.0
2021-04-12,27.121,27.121,27.0661,27.0661,7624,22.4093120921692,22.4093120921692,22.3639497812713,22.3639497812713,9226.99024180464,0.0,1.0
2021-04-13,27.15,27.15,27.1301,27.1301,553,22.4332739685997,22.4332739685997,22.4168311637387,22.4168311637387,669.271459039609,0.0,1.0
2021-04-14,27.17,27.24,27.17,27.2341,882,22.4497994006208,22.5076384126945,22.4497994006208,22.5027634102483,1067.44561821507,0.0,1.0
2021-04-15,27.4234,27.44,27.355,27.355,1613,22.6591766243277,22.6728927329052,22.6026596468157,22.6026596468157,1952.14261018244,0.0,1.0
2021-04-16,27.58,27.62,27.4941,27.4941,7661,22.7885707570527,22.8216216210948,22.7175940265222,22.7175940265222,9271.76970651435,0.0,1.0
2021-04-19,27.44,27.54,27.44,27.53,4644,22.6728927329052,22.7555198930105,22.6728927329052,22.747257177,5620.42794896915,0.0,1.0
2021-04-20,27.07,27.21,27.06,27.21,2607,22.3671722405154,22.4828502646629,22.3589095245049,22.4828502646629,3155.13687832959,0.0,1.0
2021-04-21,27.28,27.32,26.9,26.9,3251,22.5406892767367,22.5737401407788,22.2267060683364,22.2267060683364,3934.54161543899,0.0,1.0
2021-04-22,27.27,27.46,27.27,27.46,1659,22.5324265607261,22.6894181649263,22.5324265607261,22.6894181649263,2007.81437711883,0.0,1.0
2021-04-23,27.38,27.48,27.38,27.409,2546,22.623316436842,22.7059435969473,22.623316436842,22.6472783132725,3081.31127434872,0.0,1.0
2021-04-26,27.38,27.47,27.38,27.45,8367,22.623316436842,22.6976808809368,22.623316436842,22.6811554489157,10126.2103034076,0.0,1.0
2021-04-27,27.21,27.29,27.21,27.28,1989,22.4828502646629,22.5489519927472,22.4828502646629,22.5406892767367,2407.19879209726,0.0,1.0
2021-04-28,27.24,27.37,27.24,27.37,6702,22.5076384126945,22.6150537208315,22.5076384126945,22.6150537208315,8111.134391471,0.0,1.0
2021-04-29,27.3339,27.47,27.23,27.47,20724,22.5852253160334,22.6976808809368,22.499375696684,22.6976808809368,25081.3412606453,0.0,1.0
2021-04-30,27.19,27.31,27.19,27.28,3507,22.4663248326418,22.5654774247683,22.4663248326418,22.5406892767367,4244.36710099803,0.0,1.0
2021-05-03,27.4,27.43,27.33,27.33,7017,22.6398418688631,22.6646300168947,22.5820028567893,22.5820028567893,8492.36496940493,0.0,1.0
2021-05-04,27.17,27.27,27.17,27.27,6102,22.4497994006208,22.5324265607261,22.4497994006208,22.5324265607261,7384.98090969202,0.0,1.0
2021-05-05,27.55,27.585,27.45,27.47,4300,22.7637826090211,22.7927021150579,22.6811554489157,22.6976808809368,5204.09995274921,0.0,1.0
2021-05-06,27.65,27.65,27.47,27.52,3296,22.8464097691264,22.8464097691264,22.6976808809368,22.7389944609895,3989.00312657242,0.0,1.0
2021-05-07,27.77,27.81,27.76,27.81,7343,22.9455623612528,22.978613225295,22.9372996452423,22.978613225295,8886.90836117152,0.0,1.0
2021-05-10,27.68,27.89,27.68,27.87,3185,22.871197917158,23.0447149533792,22.871197917158,23.0281895213582,3854.66473244332,0.0,1.0
2021-05-11,27.37,27.41,27.3,27.3,1795,22.6150537208315,22.6481045848736,22.5572147087577,22.5572147087577,2172.40916632205,0.0,1.0
2021-05-12,27.1222,27.3999,26.88,27.3999,14048,22.4103036180904,22.639759241703,22.2101806363153,22.639759241703,17001.6735200514,0.0,1.0
2021-05-13,27.2349,27.239,26.9,26.9,3480,22.5034244275291,22.5068121410935,22.2267060683364,22.2267060683364,4211.69019431798,0.0,1.0
2021-05-14,27.584,27.59,27.38,27.44,11880,22.7918758434569,22.7968334730632,22.623316436842,22.6728927329052,14377.8389392234,0.0,1.0
2021-05-17,27.4666,27.4666,27.4001,27.43,1440,22.6948715574932,22.6948715574932,22.6399244960232,22.6646300168947,1742.76835626951,0.0,1.0
2021-05-18,27.5255,27.58,27.5255,27.58,2669,22.7435389547953,22.7885707570527,22.7435389547953,22.7885707570527,3230.1727381134,0.0,1.0
2021-05-19,27.3224,27.37,27.07,27.3,1402,22.5757231926213,22.6150537208315,22.3671722405154,22.5572147087577,1696.77863575684,0.0,1.0
2021-05-20,27.4944,27.4944,27.4944,27.4944,188,22.7178419080025,22.7178419080025,22.7178419080025,22.7178419080025,227.528090957408,0.0,1.0
2021-05-21,27.614,27.7185,27.5857,27.5857,1684,22.8166639914885,22.9030093737986,22.7932805051787,22.7932805051787,2038.07077219295,0.0,1.0
2021-05-24,27.5991,27.76,27.591,27.68,9126,22.8043525446328,22.9372996452423,22.7976597446643,22.871197917158,11044.794457858,0.0,1.0
2021-05-25,27.5907,27.77,27.5907,27.77,199,22.7974118631839,22.9455623612528,22.7974118631839,22.9455623612528,240.840904790022,0.0,1.0
2021-05-26,27.6137,27.71,27.6137,27.7,1283,22.8164161100082,22.8959860651896,22.8164161100082,22.8877233491791,1552.75819520401,0.0,1.0
2021-05-27,27.6671,27.7199,27.64,27.7199,1887,22.8605390135044,22.90416615404,22.8381470531159,22.90416615404,2283.75270019483,0.0,1.0
2021-05-28,27.82,27.85,27.81,27.81,1815,22.9868759413055,23.0116640893371,22.978613225295,22.978613225295,2196.61428238135,0.0,1.0
2021-06-01,27.81,28.08,27.81,28.08,2130,22.978613225295,23.2017065575794,22.978613225295,23.2017065575794,2577.8448603153,0.0,1.0
2021-06-02,27.9,27.95,27.9,27.909,1924,23.0529776693898,23.0942912494424,23.0529776693898,23.0604141137992,2328.53216490453,0.0,1.0
2021-06-03,27.9016,27.969,27.78,27.9,6930,23.0542997039514,23.1099904098624,22.9538250772634,23.0529776693898,8387.07271454701,0.0,1.0
2021-06-04,28.18,28.18,28.075,28.1,2491,23.2843337176847,23.2843337176847,23.1975751995741,23.2182319896004,3014.74720518565,0.0,1.0
2021-06-07,28.15,28.23,28.15,28.23,1180,23.2595455696531,23.3256472977374,23.2595455696531,23.3256472977374,1428.10184749862,0.0,1.0
2021-06-08,28.1581,28.23,28.08,28.08,4533,23.2662383696216,23.3256472977374,23.2017065575794,23.2017065575794,5486.08955484006,0.0,1.0
2021-06-09,28.09,28.14,28.09,28.14,1997,23.2099692735899,23.2512828536426,23.2099692735899,23.2512828536426,2416.88083852097,0.0,1.0
2021-06-10,28.015,28.1,27.961,27.961,1347,23.2731187332436,23.3437314440173,23.228258893458,23.228258893458,1621.45028487725,0.151427,1.0
2021-06-11,28.1535,28.19,28.06,28.19,1477,23.3881759149161,23.4184978436601,23.310501933065,23.4184978436601,1777.93769173252,0.0,1.0
2021-06-14,28.186,28.2,28.12,28.18,3846,23.4151748925649,23.4268052213982,23.3603461994935,23.410190465922,4629.61974434885,0.0,1.0
2021-06-15,28.2369,28.28,28.2369,28.24,2159,23.4574594452517,23.4932642433028,23.4574594452517,23.4600347323505,2598.89470308091,0.0,1.0
2021-06-16,28.2591,28.329,28.2591,28.329,334,23.4759018238303,23.5339703942195,23.4759018238303,23.5339703942195,402.052260689682,0.0,1.0
2021-06-17,28.1808,28.19,28.12,28.19,2242,23.4108550561411,23.4184978436601,23.3603461994935,23.4184978436601,2698.80589361158,0.0,1.0
2021-06-18,27.8322,27.97,27.8087,27.97,2944,23.1212598681914,23.2357355334222,23.1017375305069,23.2357355334222,3543.83789063002,0.0,1.0
2021-06-21,28.0508,28.09,27.911,27.93,823,23.302859145546,23.3354240662792,23.1867220047675,23.2025060224699,990.68566032218,0.0,1.0
2021-06-22,28.08,28.08,28.0321,28.0321,1521,23.3271166885412,23.3271166885412,23.2873243491757,23.2873243491757,1830.90266020661,0.0,1.0
2021-06-23,27.9081,28.06,27.9081,28.06,495,23.1843128652235,23.310501933065,23.1843128652235,23.310501933065,595.855895333512,0.0,1.0
2021-06-24,28.15,28.15,28.15,28.15,274,23.3852683327077,23.3852683327077,23.3852683327077,23.3852683327077,329.827303679561,0.0,1.0
2021-06-25,28.24,28.26,28.171,28.171,1958,23.4600347323505,23.4766494878267,23.4027138259577,23.4027138259577,2356.941097097,0.0,1.0
2021-06-28,28.15,28.23,28.15,28.157,3571,23.3852683327077,23.4517273546124,23.3852683327077,23.3910834971244,4298.58869138581,0.0,1.0
2021-06-29,28.2314,28.2314,28.11,28.11,2554,23.4528903874958,23.4528903874958,23.3520388217554,23.3520388217554,3074.37567006422,0.0,1.0
2021-06-30,28.0697,28.0697,28.0697,28.0697,29,23.3185600894709,23.3185600894709,23.3185600894709,23.3185600894709,34.9087292215593,0.0,1.0
2021-07-01,28.1763,28.1763,28.1621,28.1621,739,23.4071167361589,23.4071167361589,23.3953202597708,23.3953202597708,889.570720508011,0.0,1.0
2021-07-02,28.22,28.27,28.22,28.27,1221,23.4434199768743,23.4849568655648,23.4434199768743,23.4849568655648,1469.777875156,0.0,1.0
2021-07-06,28.11,28.3,28.1,28.3,3532,23.3520388217554,23.509878998779,23.3437314440173,23.509878998779,4251.64246932922,0.0,1.0
2021-07-07,28.3167,28.37,28.22,28.295,4392,23.5237523196016,23.5680306429456,23.4434199768743,23.50572530991,5286.86685314098,0.0,1.0
2021-07-08,27.92,28.07,27.92,27.9808,886,23.1941986447318,23.3188093108031,23.1941986447318,23.2447075013794,1066.52186518281,0.0,1.0
2021-07-09,28.2742,28.2742,28.23,28.23,311,23.4884459642148,23.4884459642148,23.4517273546124,23.4517273546124,374.366027169135,0.0,1.0
2021-07-12,28.4519,28.4519,28.4519,28.4519,79,23.6360680666205,23.6360680666205,23.6360680666205,23.6360680666205,95.0961933966616,0.0,1.0
2021-07-13,28.46,28.529,28.46,28.46,2292,23.6427970425884,23.7001179489812,23.6427970425884,23.6427970425884,2758.99335778668,0.0,1.0
2021-07-14,28.4927,28.59,28.47,28.59,1628,23.6699621677919,23.7507929531835,23.6511044203265,23.7507929531835,1959.70383354133,0.0,1.0
2021-07-15,28.3489,28.3489,28.251,28.251,163,23.5505020759183,23.5505020759183,23.4691728478624,23.4691728478624,196.211133210833,0.0,1.0
2021-07-16,28.234,28.2998,28.231,28.231,552,23.4550503057077,23.5097128512243,23.4525580923862,23.4525580923862,664.469604493127,0.0,1.0
2021-07-19,27.7886,27.85,26.29,27.76,12263,23.0850397012534,23.1360470005652,21.840096073424,23.0612806009225,14761.5774635856,0.0,1.0
2021-07-20,28.06,28.06,28.06,28.06,202,23.310501933065,23.310501933065,23.310501933065,23.310501933065,243.157355267413,0.0,1.0
2021-07-21,28.36,28.36,28.27,28.29,3288,23.5597232652075,23.5597232652075,23.4849568655648,23.5015716210409,3957.92764415473,0.0,1.0
2021-07-22,28.2957,28.2957,28.235,28.2487,1011,23.5063068263516,23.5063068263516,23.4558810434815,23.4672621509826,1216.99052562057,0.0,1.0
2021-07-23,28.58,28.58,28.535,28.56,1692,23.7424855754454,23.7424855754454,23.705102375624,23.7258708199692,2036.74378768546,0.0,1.0
2021-07-26,28.5509,28.5509,28.5509,28.5509,111,23.7183111062276,23.7183111062276,23.7183111062276,23.7183111062276,133.616170468727,0.0,1.0
2021-07-27,28.415,28.415,28.34,28.34,572,23.605413842767,23.605413842767,23.5431085097314,23.5431085097314,688.544590163169,0.0,1.0
2021-07-28,28.4541,28.4541,28.415,28.43,1505,23.6378956897229,23.6378956897229,23.605413842767,23.6178749093741,1811.64267167058,0.0,1.0
2021-07-29,28.64,28.64,28.5748,28.5748,2528,23.7923298418739,23.7923298418739,23.7381657390216,23.7381657390216,3043.07818869317,0.0,1.0
2021-07-30,28.4338,28.437,28.4338,28.437,269,23.6210317129146,23.6236900737908,23.6210317129146,23.6236900737908,323.80855726205,0.0,1.0
2021-08-02,28.5833,28.5833,28.5833,28.5833,144,23.745227010099,23.745227010099,23.745227010099,23.745227010099,173.339896824294,0.0,1.0
2021-08-03,28.7388,28.7786,28.62,28.75,3193,23.8744067339262,23.9074700973237,23.7757150863977,23.8837109969928,3843.57146222202,0.0,1.0
2021-08-04,28.76,28.77,28.7191,28.77,3353,23.8920183747309,23.900325752469,23.8580411997821,23.900325752469,4036.17134758235,0.0,1.0
2021-08-05,28.7405,28.7405,28.7405,28.7405,94,23.8758189881416,23.8758189881416,23.8758189881416,23.8758189881416,113.152432649192,0.0,1.0
2021-08-06,28.6367,28.6472,28.57,28.63,8160,23.7895884072203,23.7983111538453,23.7341781977073,23.7840224641358,9822.59415337669,0.0,1.0
2021-08-09,28.7354,28.779,28.64,28.6466,2505,23.8715822254952,23.9078023924333,23.7923298418739,23.797812711181,3015.39195517262,0.0,1.0
2021-08-10,28.7992,28.8119,28.7,28.7,2362,23.9245832954642,23.9351336651916,23.8421741083024,23.8421741083024,2843.25580763183,0.0,1.0
2021-08-11,28.96,29.0187,28.861,28.861,794,24.0581659294926,24.1069302368151,23.9759228898856,23.9759228898856,955.776931100623,0.0,1.0
2021-08-12,28.9663,29.01,28.9,28.9,3757,24.0633995774676,24.099702818183,24.0083216630641,24.0083216630641,4522.48605811718,0.0,1.0
2021-08-13,29.0113,29.0113,28.9513,28.9513,262,24.100782777289,24.100782777289,24.0509385108605,24.0509385108605,315.382312277535,0.0,1.0
2021-08-16,28.8978,28.91,28.69,28.69,2658,24.0064940399617,24.0166290408022,23.8338667305643,23.8338667305643,3199.56559554843,0.0,1.0
2021-08-17,28.7751,28.78,28.7699,28.7699,957,23.9045625151154,23.9086331302071,23.9002426786916,23.9002426786916,1151.98806431146,0.0,1.0
2021-08-18,28.6045,28.75,28.6045,28.75,395,23.7628386509037,23.8837109969928,23.7628386509037,23.8837109969928,475.480966983307,0.0,1.0
2021-08-19,28.5146,28.5146,28.5146,28.5146,80,23.6881553250383,23.6881553250383,23.6881553250383,23.6881553250383,96.2999426801636,0.0,1.0
2021-08-20,28.6831,28.7099,28.6831,28.7099,204,23.828134639925,23.8503984122631,23.828134639925,23.8503984122631,245.564853834417,0.0,1.0
2021-08-23,28.74,28.74,28.71,28.711,1626,23.8754036192547,23.8754036192547,23.8504814860405,23.8513122238143,1957.29633497433,0.0,1.0
2021-08-24,28.7408,28.77,28.7397,28.77,648,23.8760682094738,23.900325752469,23.8751543979226,23.900325752469,780.029535709324,0.0,1.0
2021-08-25,28.6893,28.695,28.6316,28.6316,799,23.8332852141226,23.8380204194334,23.7853516445739,23.7853516445739,961.795677518135,0.0,1.0
2021-08-26,28.6325,28.6325,28.6325,28.6325,25,23.7860993085703,23.7860993085703,23.7860993085703,23.7860993085703,30.0937320875511,0.0,1.0
2021-08-27,28.7095,28.7102,28.671,28.671,1523,23.8500661171536,23.8506476335952,23.818082712862,23.818082712862,1833.31015877361,0.0,1.0
2021-08-30,28.86,28.86,28.7766,28.7766,981,23.9750921521117,23.9750921521117,23.9058086217761,23.9058086217761,1180.87804711551,0.0,1.0
2021-08-31,28.7169,28.7169,28.68,28.68,608,23.8562135766798,23.8562135766798,23.8255593528262,23.8255593528262,731.879564369242,0.0,1.0
2021-09-01,28.86,28.86,28.72,28.72,2215,23.9750921521117,23.9750921521117,23.8587888637786,23.8587888637786,2666.30466295703,0.0,1.0
2021-09-02,28.8615,28.9799,28.8114,28.9799,514,23.9763382587725,24.0746976111914,23.9347182963047,24.0746976111914,618.72713172005,0.0,1.0
2021-09-03,29.0274,29.0274,29.0274,29.0274,18,24.1141576554473,24.1141576554473,24.1141576554473,24.1141576554473,21.6674871030368,0.0,1.0
2021-09-07,29.17,29.17,29.09,29.09,610,24.2326208619924,24.2326208619924,24.1661618400877,24.1661618400877,734.287062936246,0.0,1.0
2021-09-08,29.01,29.01,28.89,29.0,696,24.099702818183,24.099702818183,24.000014285326,24.0913954404449,837.809501317423,0.0,1.0
2021-09-09,28.89,28.89,28.7683,28.7683,609,24.000014285326,24.000014285326,23.8989134982535,23.8989134982535,733.083313652745,0.0,1.0
2021-09-10,28.83,28.845,28.83,28.845,646,23.9501700188975,23.9626310855046,23.9501700188975,23.9626310855046,777.62203714232,0.0,1.0
2021-09-13,29.04,29.04,28.93,28.93,1118,24.1246249513973,24.1246249513973,24.0332437962783,24.0332437962783,1345.79169895528,0.0,1.0
2021-09-14,28.8786,28.9399,28.86,28.86,251,23.9905438747046,24.041468100239,23.9750921521117,23.9750921521117,302.141070159013,0.0,1.0
2021-09-15,28.9246,28.9246,28.8501,28.856,972,24.0287578122998,24.0287578122998,23.966867848151,23.9717692010165,1170.04430356399,0.0,1.0
2021-09-16,28.95,28.95,28.7333,28.78,3183,24.0498585517545,24.0498585517545,23.8698376761702,23.9086331302071,3831.53396938701,0.0,1.0
2021-09-17,28.65,28.65,28.65,28.65,313,23.800637219612,23.800637219612,23.800637219612,23.800637219612,376.773525736139,0.0,1.0
2021-09-20,28.1481,28.1481,28.1481,28.1481,6,23.3836899309375,23.3836899309375,23.3836899309375,23.3836899309375,7.22249570101227,0.0,1.0
2021-09-21,28.3547,28.415,28.3547,28.415,204,23.5553203550063,23.605413842767,23.5553203550063,23.605413842767,245.564853834417,0.0,1.0
2021-09-22,28.49,28.57,28.39,28.42,8306,23.6677191758026,23.7341781977073,23.5846453984218,23.609567531636,9998.34154876799,0.0,1.0
2021-09-23,28.66,28.66,28.543,28.55,1589,23.8089445973501,23.8089445973501,23.7117482778145,23.7175634422311,1912.75761148475,0.0,1.0
2021-09-24,28.45,28.45,28.45,28.45,303,23.6344896648503,23.6344896648503,23.6344896648503,23.6344896648503,364.736032901119,0.0,1.0
2021-09-27,28.34,28.34,28.34,28.34,343,23.5431085097314,23.5431085097314,23.5431085097314,23.5431085097314,412.8860042412,0.0,1.0
2021-09-28,27.711,27.711,27.711,27.711,71,23.0205744500058,23.0205744500058,23.0205744500058,23.0205744500058,85.4661991286453,0.0,1.0
2021-09-29,27.91,27.91,27.91,27.91,111,23.1858912669937,23.1858912669937,23.1858912669937,23.1858912669937,133.616170468727,0.0,1.0
2021-09-30,27.6645,27.7562,27.6645,27.7562,668,22.9819451435238,23.058123797382,22.9819451435238,23.058123797382,804.104521379364,0.0,1.0
2021-10-01,27.5948,27.5948,27.5948,27.5948,54,22.9240427206893,22.9240427206893,22.9240427206893,22.9240427206893,65.0024613091104,0.0,1.0
2021-10-04,27.23,27.23,27.16,27.16,1666,22.620989580804,22.620989580804,22.5628379366374,22.5628379366374,2005.4463063144,0.0,1.0
2021-10-05,27.38,27.38,27.32,27.32,5977,22.7456002468752,22.7456002468752,22.6957559804467,22.6957559804467,7194.80946749173,0.0,1.0
2021-10-06,27.2891,27.2891,26.971,26.971,436,22.6700861832361,22.6700861832361,22.4058284973876,22.4058284973876,524.83468760689,0.0,1.0
2021-10-07,27.56,27.56,27.52,27.52,667,22.8951330461608,22.8951330461608,22.8619035352084,22.8619035352084,802.900772095862,0.0,1.0
2021-10-08,27.57,27.58,27.525,27.525,664,22.9034404238989,22.9117478016369,22.8660572240775,22.8660572240775,799.289524245356,0.0,1.0
2021-10-11,27.56,27.56,27.56,27.56,300,22.8951330461608,22.8951330461608,22.8951330461608,22.8951330461608,361.124785050613,0.0,1.0
2021-10-12,27.6438,27.6438,27.643,27.643,645,22.9647488716059,22.9647488716059,22.9640842813869,22.9640842813869,776.418287858819,0.0,1.0
2021-10-13,27.7933,27.7969,27.7933,27.7969,461,23.0889441687903,23.091934824776,23.0889441687903,23.091934824776,554.928419694442,0.0,1.0
2021-10-14,28.0739,28.0739,28.021,28.07,3177,23.3220491881209,23.3220491881209,23.2781031598865,23.3188093108031,3824.311473686,0.0,1.0
2021-10-15,28.2847,28.29,28.2847,28.29,247,23.4971687108397,23.5015716210409,23.4971687108397,23.5015716210409,297.326073025006,0.0,1.0
2021-10-18,28.1471,28.199,28.1199,28.1199,1867,23.3828591931637,23.4259744836244,23.3602631257161,23.3602631257161,2247.39991229832,0.0,1.0
2021-10-19,28.3121,28.32,28.3121,28.32,163,23.5199309258421,23.5264937542552,23.5199309258421,23.5264937542552,196.211133210833,0.0,1.0
2021-10-20,28.297,28.297,28.2,28.2,252,23.5073867854576,23.5073867854576,23.4268052213982,23.4268052213982,303.344819442515,0.0,1.0
2021-10-21,28.1767,28.18,28.1,28.18,483,23.4074490312684,23.410190465922,23.3437314440173,23.410190465922,581.410903931488,0.0,1.0
2021-10-22,28.3348,28.3899,28.3348,28.3899,354,23.5387886733076,23.5845623246444,23.5387886733076,23.5845623246444,426.127246359723,0.0,1.0
2021-10-25,28.2857,28.2857,28.2857,28.2857,7,23.4979994486136,23.4979994486136,23.4979994486136,23.4979994486136,8.42624498451429,0.0,1.0
2021-10-26,28.3797,28.3899,28.3797,28.3899,167,23.5760887993516,23.5845623246444,23.5760887993516,23.5845623246444,201.026130344841,0.0,1.0
2021-10-27,28.2574,28.3628,28.2574,28.33,2140,23.4744895696148,23.5620493309742,23.4744895696148,23.5348011319933,2576.02346669437,0.0,1.0
2021-10-28,28.3951,28.3951,28.3951,28.3951,2140,23.5888821610682,23.5888821610682,23.5888821610682,23.5888821610682,2576.02346669437,0.0,1.0
2021-10-29,28.41,28.41,28.205,28.28,1419,23.6012601538979,23.6012601538979,23.4309589102672,23.4932642433028,1708.1202332894,0.0,1.0
2021-11-01,28.6022,28.7,28.52,28.7,473,23.7609279540239,23.8421741083024,23.6926413090169,23.8421741083024,569.373411096468,0.0,1.0
2021-11-02,28.5641,28.5641,28.5641,28.5641,26,23.7292768448418,23.7292768448418,23.7292768448418,23.7292768448418,31.2974813710532,0.0,1.0
2021-11-03,28.7842,28.7842,28.7842,28.7842,18,23.9121222288571,23.9121222288571,23.9121222288571,23.9121222288571,21.6674871030368,0.0,1.0
2021-11-04,28.9295,28.93,28.84,28.929,1945,24.0328284273914,24.0332437962783,23.9584773966356,24.0324130585045,2341.29235641148,0.0,1.0
2021-11-05,28.9143,28.935,28.84,28.935,299,24.0202012132295,24.0373974851474,23.9584773966356,24.0373974851474,359.921035767112,0.0,1.0
2021-11-08,28.8397,28.8397,28.8397,28.8397,16,23.9582281753034,23.9582281753034,23.9582281753034,23.9582281753034,19.2599885360327,0.0,1.0
2021-11-09,28.7605,28.7999,28.701,28.701,593,23.8924337436178,23.9251648119059,23.8430048460762,23.8430048460762,713.823325116712,0.0,1.0
2021-11-10,28.66,28.66,28.66,28.66,411,23.8089445973501,23.8089445973501,23.8089445973501,23.8089445973501,494.740955519339,0.0,1.0
2021-11-11,29.0,29.0,29.0,29.0,104,24.0913954404449,24.0913954404449,24.0913954404449,24.0913954404449,125.189925484213,0.0,1.0
2021-11-12,29.1272,29.1272,29.06,29.06,1477,24.1970652852734,24.1970652852734,24.1412397068734,24.1412397068734,1777.93769173252,0.0,1.0
2021-11-15,29.1311,29.1311,29.09,29.12,983,24.2003051625912,24.2003051625912,24.1661618400877,24.1910839733019,1183.28554568251,0.0,1.0
2021-11-16,29.15,29.15,29.101,29.101,541,24.2160061065162,24.2160061065162,24.1752999555996,24.1752999555996,651.228362374606,0.0,1.0
2021-11-17,29.1544,29.1544,29.1001,29.14,751,24.219661352721,24.219661352721,24.1745522916032,24.2076987287781,904.015711910033,0.0,1.0
2021-11-18,29.1544,29.18,29.1544,29.18,3474,24.219661352721,24.2409282397305,24.219661352721,24.2409282397305,4181.82501088609,0.0,1.0
2021-11-19,29.1899,29.1899,29.17,29.17,351,24.2491525436912,24.2491525436912,24.2326208619924,24.2326208619924,422.515998509217,0.0,1.0
2021-11-22,29.1434,29.28,29.1434,29.28,438,24.2105232372091,24.3240020171113,24.2105232372091,24.3240020171113,527.242186173895,0.0,1.0
2021-11-23,29.22,29.22,29.09,29.11,1286,24.2741577506828,24.2741577506828,24.1661618400877,24.1827765955639,1548.02157858363,0.0,1.0
2021-11-24,29.08,29.08,29.08,29.08,330,24.1578544623496,24.1578544623496,24.1578544623496,24.1578544623496,397.237263555675,0.0,1.0
2021-11-26,28.36,28.61,28.36,28.61,548,23.5597232652075,23.7674077086596,23.5597232652075,23.7674077086596,659.654607359121,0.0,1.0
2021-11-29,28.62,28.74,28.61,28.61,19791,23.7757150863977,23.8754036192547,23.7674077086596,23.7674077086596,23823.402069789,0.0,1.0
2021-11-30,28.31,28.37,28.31,28.37,7107,23.5181863765171,23.5680306429456,23.5181863765171,23.5680306429456,8555.04615784903,0.0,1.0
2021-12-01,28.11,28.66,28.11,28.52,10952,23.3520388217554,23.8089445973501,23.3520388217554,23.6926413090169,13183.4621529144,0.0,1.0
2021-12-02,28.38,28.469,28.35,28.469,1861,23.5763380206837,23.6502736825526,23.5514158874694,23.6502736825526,2240.1774165973,0.0,1.0
2021-12-03,28.2855,28.2855,28.2687,28.2687,1675,23.4978333010588,23.4978333010588,23.4838769064588,23.4838769064588,2016.28004986592,0.0,1.0
2021-12-06,28.568,28.6499,28.568,28.6499,251,23.7325167221597,23.8005541458346,23.7325167221597,23.8005541458346,302.141070159013,0.0,1.0
2021-12-07,29.1518,29.18,29.03,29.03,2577,24.2175014345091,24.2409282397305,24.1163175736592,24.1163175736592,3102.06190358476,0.0,1.0
2021-12-08,29.16,29.2288,29.12,29.2288,923,24.2243134842543,24.2814682430923,24.1910839733019,24.2814682430923,1111.06058867239,0.0,1.0
2021-12-09,29.04,29.16,29.04,29.135,2210,24.1246249513973,24.2243134842543,24.1246249513973,24.2035450399091,2660.28591653951,0.0,1.0
2021-12-10,29.1015,29.1015,29.1015,29.1015,90,24.1757153244865,24.1757153244865,24.1757153244865,24.1757153244865,108.337435515184,0.0,1.0
2021-12-13,28.3495,28.4595,28.3495,28.4595,3240,24.0871586777985,24.1806202010902,24.0871586777985,24.1806202010902,3813.3339522798,0.6454,1.0
2021-12-14,28.21,28.21,28.1732,28.1732,371,23.9686324732604,23.9686324732604,23.9373653454683,23.9373653454683,436.650276634508,0.0,1.0
2021-12-15,28.5655,28.58,28.211,28.45,8806,24.2706831235349,24.2830030516052,23.9694821234721,24.1725485240786,10364.265056721,0.0,1.0
2021-12-16,28.5181,28.5181,28.46,28.5124,452,24.2304097034983,24.2304097034983,24.1810450261961,24.2255666972914,531.983625441503,0.0,1.0
2021-12-17,28.2375,28.37,28.23,28.37,994,23.9919978540833,24.1045765071392,23.9856254774953,24.1045765071392,1169.89319400189,0.0,1.0
2021-12-20,28.1914,28.1914,27.99,28.05,4823,23.952828979322,23.952828979322,23.781709426677,23.8326884393816,5676.4535962486,0.0,1.0
2021-12-21,28.4492,28.4492,28.195,28.195,577,24.1718688039093,24.1718688039093,23.9558877200843,23.9558877200843,679.102990884395,0.0,1.0
2021-12-22,28.52,28.63,28.26,28.26,4174,24.2320240389006,24.3254855621923,24.0111149838475,24.0111149838475,4912.6098508691,0.0,1.0
2021-12-23,28.7063,28.74,28.48,28.48,2704,24.3903138733483,24.418947085484,24.1980380304309,24.1980380304309,3182.48611326067,0.0,1.0
2021-12-27,28.8059,28.884,28.79,28.85,1166,24.4749390344379,24.541296715975,24.4614295960711,24.5124086087757,1372.32944085131,0.0,1.0
2021-12-28,28.9428,28.9428,28.9428,28.9428,2,24.5912561484254,24.5912561484254,24.5912561484254,24.5912561484254,2.3539098470863,0.0,1.0
2021-12-29,28.8909,28.9299,28.865,28.9,690,24.547159302436,24.5802956606939,24.5251533619518,24.5548911193628,812.098897244771,0.0,1.0
2021-12-30,28.8211,28.8211,28.8211,28.8211,12,24.4878537176563,24.4878537176563,24.4878537176563,24.4878537176563,14.1234590825178,0.0,1.0
2021-12-31,28.7757,28.899,28.7757,28.899,113,24.4492795980432,24.5540414691511,24.4492795980432,24.5540414691511,132.995906360376,0.0,1.0
2022-01-03,28.9613,29.002,28.92,28.921,2435,24.6069746773427,24.6415554409606,24.5718841235977,24.5727337738094,2865.88523882756,0.0,1.0
2022-01-04,29.05,29.05,29.02,29.02,468,24.6823386511242,24.6823386511242,24.656849144772,24.656849144772,550.814904218194,0.0,1.0
2022-01-05,28.8505,29.1,28.8505,29.05,2477,24.5128334338816,24.7248211617114,24.5128334338816,24.6823386511242,2915.31734561637,0.0,1.0
2022-01-06,28.7115,28.7115,28.7115,28.7115,36,24.3947320544493,24.3947320544493,24.3947320544493,24.3947320544493,42.3703772475534,0.0,1.0
2022-01-07,28.7591,28.7591,28.64,28.641,1364,24.4351754045283,24.4351754045283,24.3339820643098,24.3348317145215,1605.36651571285,0.0,1.0
2022-01-10,28.5481,28.5481,28.374,28.374,1210,24.2558992098506,24.2558992098506,24.1079751079862,24.1079751079862,1424.11545748721,0.0,1.0
2022-01-11,28.7237,28.7237,28.55,28.55,2865,24.4050977870326,24.4050977870326,24.2575135452529,24.2575135452529,3371.97585595112,0.0,1.0
2022-01-12,28.85,28.9,28.85,28.85,798,24.5124086087757,24.5548911193628,24.5124086087757,24.5124086087757,939.210028987432,0.0,1.0
2022-01-13,28.56,28.81,28.56,28.81,877,24.2660100473703,24.478422600306,24.2660100473703,24.478422600306,1032.18946794734,0.0,1.0
2022-01-14,28.5699,28.5699,28.35,28.35,487,24.2744215844666,24.2744215844666,24.0875835029044,24.0875835029044,573.177047765512,0.0,1.0
2022-01-18,28.3747,28.4999,28.37,28.4999,3101,24.1085698631344,24.2149460696446,24.1045765071392,24.2149460696446,3649.7372179073,0.0,1.0
2022-01-19,28.4613,28.52,28.4613,28.52,256,24.1821495714713,24.2320240389006,24.1821495714713,24.2320240389006,301.300460427046,0.0,1.0
2022-01-20,28.29,28.5828,28.29,28.5828,684,24.0366044901998,24.2853820721981,24.0366044901998,24.2853820721981,805.037167703513,0.0,1.0
2022-01-21,27.93,28.1,27.93,28.1,463,23.7307304139725,23.8751709499687,23.7307304139725,23.8751709499687,544.930129600476,0.0,1.0
2022-01-24,27.7049,27.7049,27.28,27.539,5374,23.5394741513092,23.5394741513092,23.1784577763397,23.3985171811811,6324.95575912087,0.0,1.0
2022-01-25,27.6062,27.6062,27.42,27.42,2288,23.4556136754102,23.4556136754102,23.2974088059837,23.2974088059837,2692.87286506672,0.0,1.0
2022-01-26,27.55,27.76,27.55,27.69,877,23.4078633335103,23.5862898779762,23.4078633335103,23.5268143631542,1032.18946794734,0.0,1.0
2022-01-27,27.63,27.72,27.63,27.65,1249,23.4758353504497,23.5523038695065,23.4758353504497,23.4928283546845,1470.01669950539,0.0,1.0
2022-01-28,27.7186,27.7186,27.7186,27.7186,155,23.5511143592101,23.5511143592101,23.5511143592101,23.5511143592101,182.428013149188,0.0,1.0
2022-01-31,27.9401,27.9401,27.87,27.87,217,23.7393118811111,23.7393118811111,23.6797514012679,23.6797514012679,255.399218408863,0.0,1.0
2022-02-01,28.0741,28.1,27.9715,27.9715,1791,23.8531650094846,23.8751709499687,23.7659908977598,23.7659908977598,2107.92626806578,0.0,1.0
2022-02-02,28.2553,28.27,28.2265,28.27,1223,24.0071216278523,24.019611485965,23.9826517017542,24.019611485965,1439.41587149327,0.0,1.0
2022-02-03,27.84,27.9819,27.83,27.98,1011,23.6542618949156,23.7748272599619,23.6457653927982,23.7732129245596,1189.90142770212,0.0,1.0
2022-02-04,27.9222,27.9699,27.38,27.4,1145,23.7241031423209,23.764631457421,23.263422797514,23.2804158017489,1347.6133874569,0.0,1.0
2022-02-07,28.0518,28.0518,28.0518,28.0518,17,23.8342178097627,23.8342178097627,23.8342178097627,23.8342178097627,20.0082337002335,0.0,1.0
2022-02-08,28.2097,28.2399,28.2097,28.2399,713,23.9683775781969,23.9940370145915,23.9683775781969,23.9940370145915,839.168860486264,0.0,1.0
2022-02-09,28.5142,28.55,28.44,28.44,3771,24.2270960676725,24.2575135452529,24.1640520219612,24.1640520219612,4438.29701668121,0.0,1.0
2022-02-10,28.21,28.38,28.15,28.22,733,23.9686324732604,24.1130730092567,23.9176534605558,23.9771289753778,862.707958957127,0.0,1.0
2022-02-11,28.0,28.0,28.0,28.0,164,23.7902059287944,23.7902059287944,23.7902059287944,23.7902059287944,193.020607461077,0.0,1.0
2022-02-14,27.896,27.896,27.73,27.74,3425,23.7018423067732,23.7018423067732,23.5608003716239,23.5692968737414,4031.07061313528,0.0,1.0
2022-02-15,28.1996,28.1996,28.124,28.124,1202,23.9597961110583,23.9597961110583,23.8955625550505,23.8955625550505,1414.69981809886,0.0,1.0
2022-02-16,28.3155,28.3155,28.17,28.17,163,24.0582705705993,24.0582705705993,23.9346464647907,23.9346464647907,191.843652537533,0.0,1.0
2022-02-17,27.9221,28.0113,27.9221,27.995,480,23.7240181772997,23.7998069761871,23.7240181772997,23.7859576777357,564.938363300711,0.0,1.0
2022-02-18,27.8269,27.8269,27.79,27.79,644,23.6431314771418,23.6431314771418,23.6117793843285,23.6117793843285,757.958970761787,0.0,1.0
2022-02-22,27.6376,27.6376,27.61,27.61,266,23.4822926920589,23.4822926920589,23.4588423462148,23.4588423462148,313.070009662477,0.0,1.0
2022-02-23,27.5266,27.76,27.5266,27.76,261,23.3879815185555,23.5862898779762,23.3879815185555,23.5862898779762,307.185235044761,0.0,1.0
2022-02-24,27.3072,27.3072,26.95,26.95,1088,23.2015682620991,23.2015682620991,22.8980732064647,22.8980732064647,1280.52695681495,0.0,1.0
2022-02-25,27.8713,27.8713,27.46,27.46,3235,23.6808559465432,23.6808559465432,23.3313948144534,23.3313948144534,3807.44917766208,0.0,1.0
2022-02-28,27.69,27.73,27.69,27.73,427,23.5268143631542,23.5608003716239,23.5268143631542,23.5608003716239,502.559752352924,0.0,1.0
2022-03-01,27.4009,27.4099,27.4009,27.4099,560,23.2811804869394,23.2888273388451,23.2811804869394,23.2888273388451,659.094757184163,0.0,1.0
2022-03-02,27.7936,27.88,27.67,27.67,435,23.6148381250908,23.6882479033853,23.5098213589194,23.5098213589194,511.975391741268,0.0,1.0
2022-03-03,27.5234,27.5234,27.5234,27.5234,31,23.3852626378779,23.3852626378779,23.3852626378779,23.3852626378779,36.4856026298376,0.0,1.0
2022-03-04,27.0488,27.0488,26.92,26.9501,2186,22.9820186473848,22.9820186473848,22.8725837001124,22.8981581714858,2572.82346286532,0.0,1.0
2022-03-07,26.4563,26.57,26.2901,26.57,926,22.4786008969273,22.5752061260024,22.3373890317357,22.5752061260024,1089.86025920095,0.0,1.0
2022-03-08,26.3751,26.71,26.24,26.3539,3349,22.4096092997338,22.6941571556464,22.2948215561274,22.3915967152449,3941.622038946,0.0,1.0
2022-03-09,27.032,27.04,27.032,27.04,167,22.9677445238276,22.9745417255215,22.9677445238276,22.9745417255215,196.551472231705,0.0,1.0
2022-03-10,26.9212,26.9212,26.89,26.89,1046,22.8736032803665,22.8736032803665,22.8470941937601,22.8470941937601,1231.09485002613,0.0,1.0
2022-03-11,26.71,26.71,26.71,26.71,404,22.6941571556464,22.6941571556464,22.6941571556464,22.6941571556464,475.489789111432,0.0,1.0
2022-03-14,26.88,27.019,26.88,27.019,587,22.8385976916427,22.9566990710749,22.8385976916427,22.9566990710749,690.872540119827,0.0,1.0
2022-03-15,27.15,27.15,26.96,26.97,1421,23.0680032488132,23.0680032488132,22.9065697085821,22.9150662106995,1672.45294635481,0.0,1.0
2022-03-16,27.75,27.75,27.59,27.63,2577,23.5777933758588,23.5777933758588,23.44184934198,23.4758353504497,3033.01283797069,0.0,1.0
2022-03-17,27.88,27.88,27.7,27.7,1941,23.6882479033853,23.6882479033853,23.5353108652717,23.5353108652717,2284.46950659725,0.0,1.0
2022-03-18,28.22,28.52,28.16,28.16,3710,23.9771289753778,24.2320240389006,23.9261499626733,23.9261499626733,4366.50276634508,0.0,1.0
2022-03-21,28.24,28.24,28.185,28.185,460,23.9941219796127,23.9941219796127,23.9473912179668,23.9473912179668,541.399264829847,0.0,1.0
2022-03-22,28.4,28.4,28.31,28.31,3869,24.1300660134915,24.1300660134915,24.0535974944347,24.0535974944347,4553.63859918844,0.0,1.0
2022-03-23,28.2,28.32,28.2,28.32,490,23.960135971143,24.0620939965521,23.960135971143,24.0620939965521,576.707912536142,0.0,1.0
2022-03-24,28.4598,28.51,28.38,28.51,1802,24.1808750961537,24.2235275367832,24.1130730092567,24.2235275367832,2120.87277222475,0.0,1.0
2022-03-25,28.5983,28.5983,28.54,28.5712,1474,24.2985516504801,24.2985516504801,24.2490170431355,24.2755261297419,1734.8315573026,0.0,1.0
2022-03-28,28.5529,28.5529,28.455,28.455,105,24.259977530867,24.259977530867,24.1767967751374,24.1767967751374,123.58026697203,0.0,1.0
2022-03-29,28.93,28.93,28.81,28.84,783,24.5803806257151,24.5803806257151,24.478422600306,24.5039121066583,921.555705134285,0.0,1.0
2022-03-30,28.77,28.87,28.74,28.87,711,24.4444365918363,24.5294016130106,24.418947085484,24.5294016130106,836.814950639178,0.0,1.0
2022-03-31,28.4992,28.7,28.4992,28.7,1651,24.2143513144964,24.3849610770143,24.2143513144964,24.3849610770143,1943.15257876973,0.0,1.0
2022-04-01,28.7484,28.78,28.66,28.78,784,24.4260841472627,24.4529330939537,24.3509750685446,24.4529330939537,922.732660057826,0.0,1.0
2022-04-04,29.0264,29.04,28.9799,28.9799,4426,24.6622869061271,24.6738421490068,24.6227781712811,24.6227781712811,5209.20249160197,0.0,1.0
2022-04-05,28.7807,28.829,28.7807,28.804,855,24.4535278491019,24.4945659543291,24.4535278491019,24.4733246990355,1006.29645962939,0.0,1.0
2022-04-06,28.6589,28.7,28.55,28.55,3754,24.3500404533117,24.3849610770143,24.2575135452529,24.2575135452529,4418.28878298097,0.0,1.0
2022-04-07,28.85,28.855,28.56,28.56,1593,24.5124086087757,24.5166568598344,24.2660100473703,24.2660100473703,1874.88919320423,0.0,1.0
2022-04-08,28.85,28.9312,28.85,28.865,1399,24.5124086087757,24.5814002059692,24.5124086087757,24.5251533619518,1646.55993803686,0.0,1.0
2022-04-11,28.5603,28.87,28.5603,28.87,1567,24.2662649424339,24.5294016130106,24.2662649424339,24.5294016130106,1844.28836519211,0.0,1.0
2022-04-12,28.5,28.6561,28.5,28.64,1429,24.2150310346658,24.3476614327188,24.2150310346658,24.3339820643098,1681.86858574316,0.0,1.0
2022-04-13,28.73,28.73,28.67,28.67,1624,24.4104505833666,24.4104505833666,24.359471570662,24.359471570662,1911.37479583407,0.0,1.0
2022-04-14,28.76,28.92,28.76,28.92,1074,24.4359400897189,24.5718841235977,24.4359400897189,24.5718841235977,1264.04958788534,0.0,1.0
2022-04-18,28.7337,28.9,28.7337,28.83,1036,24.41359428915,24.5548911193628,24.41359428915,24.4954156045409,1219.3253007907,0.0,1.0
2022-04-19,28.8543,28.8543,28.73,28.73,889,24.5160621046862,24.5160621046862,24.4104505833666,24.4104505833666,1046.31292702986,0.0,1.0
2022-04-20,28.87,28.97,28.86,28.86,8260,24.5294016130106,24.6143666341848,24.5209051108931,24.5209051108931,9721.64766846638,0.0,1.0
2022-04-21,28.49,28.725,28.49,28.725,3356,24.2065345325483,24.4062023323079,24.2065345325483,24.4062023323079,3949.86072341081,0.0,1.0
2022-04-22,28.26,28.57,28.26,28.57,1168,24.0111149838475,24.2745065494878,24.0111149838475,24.2745065494878,1374.6833506984,0.0,1.0
2022-04-25,28.1187,28.1187,27.96,28.08,3238,23.8910594089283,23.8910594089283,23.7562199203247,23.8581779457339,3810.98004243271,0.0,1.0
2022-04-26,27.65,28.0,27.65,28.0,2554,23.4928283546845,23.7902059287944,23.4928283546845,23.7902059287944,3005.9428747292,0.0,1.0
2022-04-27,28.0195,28.0195,28.0195,28.0195,360,23.8067741079234,23.8067741079234,23.8067741079234,23.8067741079234,423.703772475534,0.0,1.0
2022-04-28,28.51,28.51,28.45,28.45,2774,24.2235275367832,24.2235275367832,24.1725485240786,24.1725485240786,3264.87295790869,0.0,1.0
2022-04-29,28.15,28.72,28.15,28.72,4811,23.9176534605558,24.4019540812492,23.9176534605558,24.4019540812492,5662.33013716609,0.0,1.0
2022-05-02,28.1185,28.13,27.91,27.9999,2113,23.890889478886,23.900660456321,23.7137374097376,23.7901209637733,2486.90575344667,0.0,1.0
2022-05-03,28.2914,28.37,28.24,28.24,2580,24.0377940004963,24.1045765071392,23.9941219796127,23.9941219796127,3036.54370274131,0.0,1.0
2022-05-04,28.43,28.43,28.03,28.03,2907,24.1555555198438,24.1555555198438,23.8156954351467,23.8156954351467,3421.40796273993,0.0,1.0
2022-05-05,27.878,27.98,27.76,27.98,3697,23.6865486029618,23.7732129245596,23.5862898779762,23.7732129245596,4351.20235233902,0.0,1.0
2022-05-06,27.7298,27.78,27.65,27.74,11487,23.5606304415816,23.6032828822111,23.4928283546845,23.5692968737414,13519.6812067401,0.0,1.0
2022-05-09,27.1184,27.2999,27.1184,27.2999,2751,23.0411543021221,23.1953658155534,23.0411543021221,23.1953658155534,3237.8029946672,0.0,1.0
2022-05-10,27.328,27.66,27.2,27.66,2342,23.2192409865034,23.5013248568019,23.1104857594003,23.5013248568019,2756.42843093805,0.0,1.0
2022-05-11,27.11,27.53,27.11,27.49,992,23.0340172403435,23.3908703292754,23.0340172403435,23.3568843208057,1167.5392841548,0.0,1.0
2022-05-12,27.228,27.46,27.0101,27.11,29528,23.1342759653291,23.3313948144534,22.9491371841904,23.0340172403435,34753.1249823821,0.0,1.0
2022-05-13,27.7818,27.88,27.45,27.45,21906,23.6048122525922,23.6882479033853,23.322898312336,23.322898312336,25782.3745551362,0.0,1.0
2022-05-16,27.73,27.93,27.73,27.74,4006,23.5608003716239,23.7307304139725,23.5608003716239,23.5692968737414,4714.88142371385,0.0,1.0
2022-05-17,28.05,28.16,27.93,28.0,22038,23.8326884393816,23.9261499626733,23.7307304139725,23.7902059287944,25937.7326050439,0.0,1.0
2022-05-18,27.53,27.9,27.53,27.9,19014,23.3908703292754,23.7052409076202,23.3908703292754,23.7052409076202,22378.6209162494,0.0,1.0
2022-05-19,27.43,27.61,27.34,27.34,13404,23.3059053081011,23.4588423462148,23.2294367890443,23.2294367890443,15775.9037951724,0.0,1.0
2022-05-20,27.87,27.87,27.535,27.86,22891,23.6797514012679,23.6797514012679,23.3951185803341,23.6712548991505,26941.6751548262,0.0,1.0
2022-05-23,28.07,28.19,27.8901,27.93,29234,23.8496814436164,23.9516394690256,23.6968293705239,23.7307304139725,34407.1002348604,0.0,1.0
2022-05-24,27.94,28.0087,27.8541,28.0,6713,23.7392269160899,23.7975978856366,23.6662419629012,23.7902059287944,7900.89840174514,0.0,1.0
2022-05-25,28.0007,28.02,27.95,27.9508,4578,23.7908006839427,23.8071989330293,23.7477234182073,23.7484031383767,5388.09963998052,0.0,1.0
2022-05-26,28.171,28.22,28.15,28.15,1675,23.9354961150024,23.9771289753778,23.9176534605558,23.9176534605558,1971.39949693478,0.0,1.0
2022-05-27,28.3588,28.39,28.2887,28.36,3001,24.0950604247677,24.1215695113741,24.0354999449246,24.0960800050218,3532.04172555299,0.0,1.0
2022-05-31,28.27,28.37,28.27,28.32,3278,24.019611485965,24.1045765071392,24.019611485965,24.0620939965521,3858.05823937443,0.0,1.0
2022-06-01,28.2571,28.45,28.2571,28.4,5146,24.0086509982335,24.1725485240786,24.0086509982335,24.1300660134915,6056.61003655303,0.0,1.0
2022-06-02,28.5863,28.63,28.4701,28.48,9792,24.2883558479392,24.3254855621923,24.1896264933347,24.1980380304309,11524.7426113345,0.0,1.0
2022-06-03,28.3668,28.42,28.28,28.35,6882,24.1018576264617,24.1470590177264,24.0281079880824,24.0875835029044,8099.80378382393,0.0,1.0
2022-06-06,28.5421,28.6121,28.51,28.6121,4121,24.2508013085801,24.3102768234021,24.2235275367832,24.3102768234021,4850.23123992132,0.0,1.0
2022-06-07,28.6,28.75,28.45,28.45,13686,24.29999605584,24.4274435876014,24.1725485240786,24.1725485240786,16107.8050836115,0.0,1.0
2022-06-08,28.5132,28.58,28.49,28.57,7536,24.2262464174608,24.2830030516052,24.2065345325483,24.2745065494878,8869.53230382115,0.0,1.0
2022-06-09,28.1441,28.489,28.1441,28.48,8580,23.9126405243066,24.2056848823366,23.9126405243066,24.1980380304309,10098.2732440002,0.0,1.0
2022-06-10,27.8209,27.86,27.69,27.69,3307,23.6380335758713,23.6712548991505,23.5268143631542,23.5268143631542,3892.1899321572,0.0,1.0
2022-06-13,27.18,27.367,27.18,27.35,23347,23.0934927551655,23.2523773447613,23.0934927551655,23.2379332911617,27478.3665999618,0.0,1.0
2022-06-14,27.0439,27.21,27.005,27.21,5265,22.9778553613473,23.1189822615177,22.9448039681105,23.1189822615177,6196.66767245467,0.0,1.0
2022-06-15,27.22,27.25,27.13,27.25,5899,23.1274787636352,23.1529682699875,23.0510102445783,23.1529682699875,6942.85709398102,0.0,1.0
2022-06-16,26.43,26.69,26.43,26.61,6063,22.4562550963585,22.6771641514116,22.4562550963585,22.6091921344722,7135.87770144209,0.0,1.0
2022-06-17,25.1817,25.51,25.1817,25.51,2602,22.364154712706,22.6557216836484,22.364154712706,22.6557216836484,2929.81265072244,1.139902,1.0
2022-06-21,25.65,25.77,25.37,25.63,18630,22.7800572789331,22.8866306463199,22.5313860883638,22.7622950510353,20977.0982640119,0.0,1.0
2022-06-22,25.44,25.7,25.44,25.66,56310,22.5935538860061,22.8244628486776,22.5935538860061,22.788938392882,63404.2084405,0.0,1.0
2022-06-23,25.31,25.42,25.1981,25.42,7089,22.4780994046704,22.5757916581083,22.3787197395822,22.5757916581083,7982.10679514658,0.0,1.0
2022-06-24,26.04,26.04,25.62,25.62,18333,23.1264207229402,23.1264207229402,22.7534139370864,22.7534139370864,20642.6807554553,0.0,1.0
2022-06-27,25.89,26.08,25.89,25.97,13968,22.9932040137067,23.1619451787358,22.9932040137067,23.0642529252979,15727.7567660612,0.0,1.0
2022-06-28,25.89,26.3099,25.89,26.23,7257,22.9932040137067,23.3661219884211,22.9932040137067,23.2951618879694,8171.2722545322,0.0,1.0
2022-06-29,26.0126,26.0899,25.96,26.0761,8243,23.1020864707202,23.1707374815453,23.055371811349,23.1584815442958,9281.49334354541,0.0,1.0
2022-06-30,25.69,25.83,25.5381,25.6,6939,22.8155817347287,22.9399173300133,22.6806776138449,22.7356517091886,7813.20906355228,0.0,1.0
2022-07-01,25.7656,25.78,25.47,25.76,7719,22.8827229561824,22.8955117602688,22.6201972278528,22.877749532371,8691.47726784263,0.0,1.0
2022-07-05,25.49,25.52,25.3101,25.39,6570,22.6379594557506,22.6646027975973,22.4781882158099,22.5491483162616,7397.72064383032,0.0,1.0
2022-07-06,25.5911,25.64,25.4904,25.52,12008,22.727747517774,22.7711761649842,22.6383147003086,22.6646027975973,13520.8264065623,0.0,1.0
2022-07-07,25.9256,25.98,25.69,25.69,8043,23.0248207793648,23.0731340392468,22.8155817347287,22.8155817347287,9056.29636808632,0.0,1.0
2022-07-08,25.8729,25.99,25.69,25.8,36947,22.9780173088541,23.0820151531957,22.8155817347287,22.9132739881666,41601.7632614305,0.0,1.0
2022-07-11,25.7395,25.88,25.7395,25.88,2743,22.8595432487757,22.9843228997578,22.8595432487757,22.9843228997578,3088.57651842109,0.0,1.0
2022-07-12,25.79,25.99,25.79,25.85,3664,22.9043928742177,23.0820151531957,22.9043928742177,22.9576795579111,4125.60859041008,0.0,1.0
2022-07-13,25.7627,25.8,25.6,25.62,6472,22.8801474331372,22.9132739881666,22.7356517091886,22.7534139370864,7287.37412585536,0.0,1.0
2022-07-14,25.5367,25.6,25.33,25.42,6512,22.679434257892,22.7356517091886,22.4958616325682,22.5757916581083,7332.41352094718,0.0,1.0
2022-07-15,25.8587,26.8,25.76,26.8,13444,22.9654061270466,23.8013853830568,22.877749532371,23.8013853830568,15137.7406903584,0.0,1.0
2022-07-18,25.87,26.15,25.87,26.0098,14748,22.9754417858089,23.2241129763782,22.9754417858089,23.0995997588145,16606.0249703515,0.0,1.0
2022-07-19,26.2713,26.3,26.1941,26.28,3854,23.3318408885783,23.3573296856117,23.2632786888928,23.3395674577139,4339.5457170962,0.0,1.0
2022-07-20,26.2259,26.25,26.1797,26.2107,6727,23.2915206312503,23.3129241158672,23.2504898848064,23.278021338048,7574.50026956568,0.0,1.0
2022-07-21,26.4048,26.41,26.245,26.29,9836,23.4504037597962,23.4550219390496,23.3084835588927,23.3484485716628,11075.1872530768,0.0,1.0
2022-07-22,26.21,26.87,26.21,26.43,8552,23.2773996600716,23.8635531806991,23.2773996600716,23.4727841669474,9629.42267062963,0.0,1.0
2022-07-25,26.3594,26.4335,26.31,26.38,8654,23.4100835024682,23.4758925568295,23.3662107995606,23.4283785972029,9744.27312811375,0.0,1.0
2022-07-26,26.2955,26.3,26.25,26.25,3100,23.3533331843347,23.3573296856117,23.3129241158672,23.3129241158672,3490.55311961551,0.0,1.0
2022-07-27,26.6,26.6,26.3316,26.39,6508,23.6237631040787,23.6237631040787,23.3853940056902,23.4372597111518,7327.90958143801,0.0,1.0
2022-07-28,26.63,26.78,26.43,26.55,13330,23.6504064459254,23.783623155159,23.4727841669474,23.5793575343342,15009.3784143468,0.0,1.0
2022-07-29,26.79,26.89,26.59,26.63,8727,23.7925042691079,23.8813154085969,23.6148819901298,23.6504064459254,9826.47002415632,0.0,1.0
2022-08-01,26.77,26.8699,26.73,26.73,1402,23.7747420412101,23.8634643695596,23.7392175854145,23.7392175854145,1578.63079796805,0.0,1.0
2022-08-02,26.327,26.88,26.327,26.88,3076,23.3813086932737,23.872434294648,23.3813086932737,23.872434294648,3463.52948256043,0.0,1.0
2022-08-03,26.5,26.51,26.395,26.395,886,23.5349519645897,23.5438330785386,23.4417002681262,23.4417002681262,997.622601283662,0.0,1.0
2022-08-04,26.6639,26.88,26.5266,26.5798,4838,23.6805134222122,23.872434294648,23.5585757276938,23.6058232539019,5447.5148363548,0.0,1.0
2022-08-05,26.6123,26.63,26.375,26.44,7307,23.6346868742359,23.6504064459254,23.4239380402284,23.4816652808963,8227.57149839696,0.0,1.0
2022-08-08,26.6914,26.885,26.6609,26.85,5209,23.7049364855717,23.8768748516224,23.6778490880275,23.8457909528013,5865.25522583136,0.0,1.0
2022-08-09,26.56,26.65,26.51,26.51,9893,23.5882386482831,23.6681686738232,23.5438330785386,23.5438330785386,11139.3683910827,0.0,1.0
2022-08-10,27.12,27.3,27.1,27.13,16940,24.0855810294216,24.2454410805019,24.0678188015238,24.0944621433705,19074.1838213829,0.0,1.0
2022-08-11,27.11,27.355,27.11,27.28,4891,24.0766999154727,24.2942872072208,24.0766999154727,24.2276788526041,5507.19203485146,0.0,1.0
2022-08-12,27.28,27.35,27.16,27.16,13095,24.2276788526041,24.2898466502464,24.1211054852172,24.1211054852172,14744.7719681823,0.0,1.0
2022-08-15,27.08,27.89,27.0,27.07,16320,24.050056573626,24.7694268034871,23.9790076620348,24.0411754596771,18376.0731974598,0.0,1.0
2022-08-16,27.1176,27.21,27.0,27.0,16048,24.0834495620739,24.1655110549617,23.9790076620348,23.9790076620348,18069.8053108354,0.0,1.0
2022-08-17,26.915,27.05,26.8081,26.91,4976,23.9035181934691,24.0234132317793,23.8085790853554,23.8990776364947,5602.90074942156,0.0,1.0
2022-08-18,26.77,26.96,26.74,26.96,5922,23.7747420412101,23.9434832062392,23.7480986993634,23.9434832062392,6668.08244334292,0.0,1.0
2022-08-19,26.4213,26.58,26.321,26.57,16770,23.4650575978119,23.6060008761809,23.3759800249044,23.597119762232,18882.7663922426,0.0,1.0
2022-08-22,25.977,26.22,25.965,26.22,25153,23.0704697050622,23.2862807740205,23.0598123683235,23.2862807740205,28321.8976186093,0.0,1.0
2022-08-23,26.0,26.27,25.98,25.98,2600,23.0908962671446,23.330686343765,23.0731340392468,23.0731340392468,2927.56068096786,0.0,1.0
2022-08-24,26.0243,26.0299,25.9301,25.97,28811,23.1124773740405,23.1174507978518,23.0288172806418,23.0642529252979,32440.7502997557,0.0,1.0
2022-08-25,26.1919,26.1919,26.02,26.12,32023,23.2613248438241,23.2613248438241,23.1086584950424,23.1974696345314,36057.4137256282,0.0,1.0
2022-08-26,25.6179,25.93,25.6162,25.925,8322,22.7515489031571,23.0287284695023,22.7500391137858,23.0242879125279,9370.44614885172,0.0,1.0
2022-08-29,25.59,25.675,25.51,25.51,4520,22.7267705952397,22.8022600638053,22.6557216836484,22.6557216836484,5089.45164537487,0.0,1.0
2022-08-30,25.42,25.81,25.36,25.81,6039,22.5757916581083,22.9221551021155,22.5225049744149,22.9221551021155,6799.8226739865,0.0,1.0
2022-08-31,25.3067,25.45,25.26,25.4152,20781,22.4751686370673,22.602434999955,22.4336938349259,22.5715287234129,23399.0917350742,0.0,1.0
2022-09-01,24.37,24.95,24.1904,24.95,28719,22.0578450926084,22.582816375075,21.8952850196239,22.582816375075,31729.3927426542,0.4668,1.0
2022-09-02,24.2773,24.77,24.2773,24.71,11525,21.9739401997038,22.4198942529302,21.9739401997038,22.3655868788819,12733.0774525259,0.0,1.0
2022-09-06,24.21,24.4,24.19,24.28,18266,21.9130254284796,22.0849987796325,21.8949229704635,21.976384031536,20180.6848371226,0.0,1.0
2022-09-07,24.415,24.415,24.05,24.08,15513,22.0985756231446,22.0985756231446,21.7682057643509,21.795359451375,17139.1089389183,0.0,1.0
2022-09-08,24.4457,24.5,24.17,24.23,42010,22.1263628961993,22.175511069713,21.8768205124474,21.9311278864957,46413.5864451723,0.0,1.0
2022-09-09,25.0622,25.0622,24.9381,24.96,30215,22.6843711645453,22.6843711645453,22.5720454125555,22.5918676040831,33382.2069612208,0.0,1.0
2022-09-12,25.323,25.4986,25.32,25.46,24033,22.9204272170752,23.0793667984565,22.9177118483728,23.0444290544854,26552.1952639092,0.0,1.0
2022-09-13,24.4806,25.99,24.4806,24.95,18796,22.1579516854374,23.5241441919118,22.1579516854374,22.582816375075,20766.2406765879,0.0,1.0
2022-09-14,24.5412,24.64,24.485,24.63,4772,22.2128021332261,22.3022282758256,22.1619342262009,22.2931770468176,5272.21219986581,0.0,1.0
2022-09-15,24.3811,24.56,24.37,24.47,4247,22.0678919568073,22.2298184437612,22.0578450926084,22.1483573826888,4692.18047209348,0.0,1.0
2022-09-16,24.3029,24.35,24.0444,24.12,29409,21.9971113459644,22.0397426345923,21.7631370761064,21.8315643674072,32491.7201562979,0.0,1.0
2022-09-19,24.3614,24.4,24.07,24.07,23643,22.0500610356615,22.0849987796325,21.786308222367,21.786308222367,26121.3145518498,0.0,1.0
2022-09-20,23.9558,24.06,23.8009,23.9977,9760,21.6829431870951,21.7772569933589,21.5427396497605,21.7208678366388,10783.0660248722,0.0,1.0
2022-09-21,23.6286,24.03,23.61,24.01,9115,21.3867869739518,21.7501033063348,21.3699516879969,21.7320008483187,10070.4556164662,0.0,1.0
2022-09-22,23.6217,23.78,23.4901,23.78,5512,21.3805416259363,21.5238225811337,21.2614274521904,21.5238225811337,6089.78073044013,0.0,1.0
2022-09-23,22.8545,23.09,22.71,23.09,23379,20.686131336439,20.8992877795785,20.5553410772727,20.8992877795785,25829.6414544557,0.0,1.0
2022-09-26,22.494,22.7309,22.31,22.63,228409,20.3598345306989,20.5742581458995,20.1932919169509,20.4829312452083,252351.365540476,0.0,1.0
2022-09-27,22.332,22.63,22.18,22.55,23367,20.2132046207686,20.4829312452083,20.0756259398463,20.410521413144,25816.3835863923,0.0,1.0
2022-09-28,22.77,22.818,22.29,22.29,84099,20.609648451321,20.6530943505596,20.1751894589348,20.1751894589348,92914.4538550952,0.0,1.0
2022-09-29,22.48,22.48,22.21,22.26,19812,20.3471628100877,20.3471628100877,20.1027796268704,20.1480357719106,21888.7401726197,0.0,1.0
2022-09-30,22.28,22.53,22.28,22.3899,14555,20.1661382299267,20.3924189551279,20.1661382299267,20.2656112367252,16080.6891385262,0.0,1.0
2022-10-03,22.8293,22.91,22.67,22.67,10037,20.6633222393387,20.7363656574336,20.5191361612405,20.5191361612405,11089.1018126683,0.0,1.0
2022-10-04,23.7512,23.7512,23.4778,23.4778,20027,21.4977550415905,21.4977550415905,21.2502944405105,21.2502944405105,22126.2769754217,0.0,1.0
2022-10-05,23.4651,23.58,23.1375,23.39,35740,21.2387993796703,21.3427980009727,20.9422811173667,21.1708246498199,39486.3503820628,0.0,1.0
2022-10-06,23.0,23.25,23.0,23.25,34900,20.8178267185061,21.0441074437072,20.8178267185061,21.0441074437072,38558.299617627,0.0,1.0
2022-10-07,22.7017,22.98,22.6481,22.98,9162,20.547828557196,20.79972426049,20.4993139697129,20.79972426049,10122.3822663811,0.0,1.0
2022-10-10,22.5883,22.6758,22.3575,22.63,71875,20.4451876202448,20.5243858740652,20.2362852547391,20.4829312452083,79409.1055878782,0.0,1.0
2022-10-11,22.35,22.575,22.28,22.44,17399,20.2294968329831,20.4331494856641,20.1661382299267,20.3109578940555,19222.8038695442,0.0,1.0
2022-10-12,22.2276,22.32,22.15,22.15,14114,20.1187097899246,20.2023431459589,20.0484722528221,20.0484722528221,15593.4624871974,0.0,1.0
2022-10-13,22.6878,22.7367,21.85,21.88,37569,20.5352473488749,20.5795078587242,19.7769353825808,19.8040890696049,41507.0704393877,0.0,1.0
2022-10-14,22.3063,22.56,22.28,22.56,30131,20.1899429622179,20.419572642152,20.1661382299267,20.419572642152,33289.4018847772,0.0,1.0
2022-10-17,22.8828,22.92,22.8101,22.88,4784,20.7117463145318,20.7454168864417,20.6459438796433,20.7092119704095,5285.47006792916,0.0,1.0
2022-10-18,22.9957,23.26,22.87,23.26,13604,20.8139346900326,21.0531586727153,20.7001607414015,21.0531586727153,15030.0030945043,0.0,1.0
2022-10-19,22.7372,22.86,22.645,22.73,12637,20.5799604201746,20.6911095123934,20.4965080887204,20.5734435352888,13961.6398930646,0.0,1.0
2022-10-20,22.7307,22.996,22.63,22.89,21018,20.5740771213194,20.8142062269028,20.4829312452083,20.7182631994175,23221.1559129881,0.0,1.0
2022-10-21,23.176,23.176,22.54,22.59,9412,20.9771283490477,20.9771283490477,20.4014701841359,20.4467263291762,10398.5878510346,0.0,1.0
2022-10-24,23.181,23.23,23.0,23.15,17475,20.9816539635517,21.0260049856911,20.8178267185061,20.9535951536267,19306.7703672789,0.0,1.0
2022-10-25,23.6871,23.7209,23.34,23.42,18901,21.4397366636489,21.4703298176961,21.1255685047796,21.197978336844,20882.2470221424,0.0,1.0
2022-10-26,23.9222,24.0736,23.7857,23.7857,13070,21.6525310576281,21.7895666648099,21.5289817816682,21.5289817816682,14440.0279656844,0.0,1.0
2022-10-27,23.7073,24.02,23.7073,23.89,22959,21.4580201462452,21.7410520773268,21.4580201462452,21.6233861002222,25365.6160722378,0.0,1.0
2022-10-28,23.9,23.91,23.65,23.65,19968,21.6324373292302,21.6414885582382,21.4061566040291,21.4061566040291,22061.0924574435,0.0,1.0
2022-10-31,23.7,23.745,23.62,23.73,25723,21.4514127490693,21.4921432796055,21.3790029170049,21.4785664360934,28419.3450161668,0.0,1.0
2022-11-01,23.97,24.18,23.86,24.1543,37318,21.6957959322865,21.8858717414555,21.596232413198,21.8626100829048,41229.7600323957,0.0,1.0
2022-11-02,23.5,24.1512,23.48,24.03,26109,21.2703881689084,21.8598042019123,21.2522857108923,21.7501033063348,28845.8064388718,0.0,1.0
2022-11-03,23.3435,23.45,23.105,23.32,5184,21.1287364349324,21.2251320238681,20.9128646230905,21.1074660467635,5727.39900337477,0.0,1.0
2022-11-04,24.3351,24.3351,23.35,23.35,19696,22.0262563033703,22.0262563033703,21.1346197337877,21.1346197337877,21760.5807813405,0.0,1.0
2022-11-07,24.4629,24.51,24.3101,24.51,12099,22.1419310100931,22.184562298721,22.0036282308502,22.184562298721,13367.2454748903,0.0,1.0
2022-11-08,24.71,24.9401,24.5701,24.65,39613,22.3655868788819,22.5738556583571,22.2389601850594,22.3112795048337,43765.3272995148,0.0,1.0
2022-11-09,24.39,24.69,24.38,24.59,29465,22.0759475506245,22.3474844208658,22.0668963216164,22.2569721307854,32553.5902072602,0.0,1.0
2022-11-10,25.744,25.744,25.24,25.24,13797,23.3014839583139,23.3014839583139,22.8453020163084,22.8453020163084,15243.2338058568,0.0,1.0
2022-11-11,26.2557,26.32,26.0021,26.13,10210,23.7646353466556,23.8228347491774,23.5350961790116,23.6508613980245,11280.2360772485,0.0,1.0
2022-11-14,26.08,26.38,26.03,26.03,39823,23.6056052529843,23.8771421232256,23.560349107944,23.560349107944,43997.3399906236,0.0,1.0
2022-11-15,26.1596,26.52,24.2864,26.52,89597,23.6776530358883,24.0038593293383,21.9821768181011,24.0038593293383,98988.7670727948,0.0,1.0
2022-11-16,26.1259,26.29,26.015,26.29,20948,23.6471503941312,23.7956810621532,23.546772264432,23.7956810621532,23143.8183492852,0.0,1.0
2022-11-17,26.0896,26.11,25.83,25.89,16241,23.614294432832,23.6327589400084,23.3793245277831,23.4336319018314,17943.4196014293,0.0,1.0
2022-11-18,26.17,26.24,26.09,26.1444,11280,23.6870663140567,23.750424917113,23.6146564819923,23.6638951677961,12462.3959795654,0.0,1.0
2022-11-21,26.0374,26.09,25.91,26.05,11952,23.56704701741,23.6146564819923,23.4517343598475,23.5784515659601,13204.836591114,0.0,1.0
2022-11-22,26.3978,26.4,26.24,26.24,18566,23.89325331086,23.8952445812417,23.750424917113,23.750424917113,20512.1315387067,0.0,1.0
2022-11-23,26.6083,26.6684,26.46,26.5,7307,24.0837816814793,24.1381795678177,23.94955195529,23.9857568713222,8072.9368282522,0.0,1.0
2022-11-25,26.78,26.82,26.7399,26.74,2123,24.2391912835475,24.2753961995797,24.2028958552252,24.2029863675153,2345.53782487743,0.0,1.0
2022-11-28,26.5308,26.735,26.44,26.677,14191,24.013634656667,24.1984607530113,23.9314494972739,24.1459636247646,15678.5338072707,0.0,1.0
2022-11-29,26.5586,26.7225,26.5,26.6141,17441,24.0387970733093,24.1871467167512,23.9857568713222,24.089031394304,19269.2064077661,0.0,1.0
2022-11-30,27.0378,27.05,26.48,26.62,575260,24.4725319673749,24.4835744667647,23.9676544133061,24.0943716194187,635560.098511066,0.0,1.0
2022-12-01,27.2995,27.3389,27.17,27.31,48503,24.7094026305155,24.7450644728072,24.5921892148613,24.7189064209739,53587.1978897928,0.0,1.0
2022-12-02,27.2358,27.3125,27.03,27.04,27191,24.6517463017342,24.7211692282259,24.4654720087486,24.4745232377567,30041.2242092522,0.0,1.0
2022-12-05,26.9003,27.21,26.85,27.21,20456,24.3480775685143,24.6283941308935,24.3025498866038,24.6283941308935,22600.2457586871,0.0,1.0
2022-12-06,26.8099,26.9,26.71,26.9,21243,24.2662544582815,24.347806031644,24.1758326804912,24.347806031644,23469.7409391764,0.0,1.0
2022-12-07,26.81,26.9,26.79,26.87,21923,24.2663449705716,24.347806031644,24.2482425125555,24.3206523446199,24221.0201294338,0.0,1.0
2022-12-08,26.9095,26.95,26.75,26.75,27781,24.3564046992017,24.3930621766843,24.2120375965233,24.2120375965233,30693.0693890343,0.0,1.0
2022-12-09,26.9366,27.1196,26.9366,27.06,22796,24.3809335298135,24.5465710206607,24.3809335298135,24.4926256957728,25185.5300310438,0.0,1.0
2022-12-12,26.9702,26.9702,26.8201,26.96,11398,24.4113456592805,24.4113456592805,24.2754867118697,24.4021134056923,12592.7650155219,0.0,1.0
2022-12-13,27.3779,27.7222,27.27,27.64,73541,24.7803642659386,25.0919980806856,24.6827015049417,25.0175969782394,81249.739604009,0.0,1.0
2022-12-14,27.3839,27.53,27.14,27.49,65405,24.7857950033434,24.9180334591509,24.5650355278371,24.8818285431188,72260.9050570459,0.0,1.0
2022-12-15,26.6516,27.03,26.52,27.03,153348,24.1229735030842,24.4654720087486,24.0038593293383,24.4654720087486,169422.295981773,0.0,1.0
2022-12-16,26.54,26.565,26.34,26.34,222383,24.0219617873544,24.0445898598745,23.8409372071935,23.8409372071935,245693.706127988,0.0,1.0
2022-12-19,26.4,26.71,26.39,26.71,144930,23.8952445812417,24.1758326804912,23.8861933522337,24.1758326804912,160121.901535321,0.0,1.0
2022-12-20,26.53,26.6574,26.47,26.48,62871,24.0129105583463,24.1282232159088,23.9586031842981,23.9676544133061,69461.2852509983,0.0,1.0
2022-12-21,26.8246,26.87,26.7107,26.725,207827,24.2795597649234,24.3206523446199,24.1764662665217,24.1894095240032,229611.912167123,0.0,1.0
2022-12-22,26.61,26.625,26.38,26.625,240457,24.0853203904107,24.0988972339228,23.8771421232256,24.0988972339228,265662.265076096,0.0,1.0
2022-12-23,26.6901,26.7,26.5,26.5,132428,24.1578207347651,24.1667814514831,23.9857568713222,23.9857568713222,146309.41265797,0.0,1.0
2022-12-27,26.77,26.81,26.69,26.78,84508,24.2301400545394,24.2663449705716,24.1577302224751,24.2391912835475,93366.3261915885,0.0,1.0
2022-12-28,26.48,26.91,26.47,26.91,25568,23.9676544133061,24.3568572606521,23.9586031842981,24.3568572606521,28248.0975536817,0.0,1.0
2022-12-29,26.9,26.99,26.75,26.79,311744,24.350068838896,24.431537470699,24.2142877858911,24.2504960666924,344389.728648513,0.0025,1.0
2022-12-30,26.6976,26.82,26.59,26.82,90222,24.1668549380413,24.2776522772934,24.0694546626857,24.2776522772934,99670.0180216013,0.0,1.0
2023-01-03,26.855,27.065,26.74,26.9,24454,24.3093345229946,24.4994279972015,24.2052357156907,24.350068838896,27014.8147979454,0.0,1.0
2023-01-04,27.2009,27.3294,27.06,27.16,81269,24.6224456312241,24.7387647332983,24.4949019621014,24.5854226641047,89779.4628205704,0.0,1.0
2023-01-05,27.0,27.09,26.95,27.04,92137,24.4405895408994,24.5220581727024,24.3953291898977,24.4767978217007,101785.556188693,0.0,1.0
2023-01-06,27.6447,27.68,27.06,27.16,61964,25.0241765067149,25.056130314522,24.4949019621014,24.5854226641047,68452.8496008788,0.0,1.0
2023-01-09,27.75,28.03,27.75,27.89,79520,25.1194948059244,25.3729527715337,25.1194948059244,25.246223788729,87847.3081186154,0.0,1.0
2023-01-10,27.87,27.87,27.68,27.8,32317,25.2281196483284,25.2281196483284,25.056130314522,25.164755156926,35701.2255592215,0.0,1.0
2023-01-11,27.98,28.05,27.87,28.05,51111,25.327692420532,25.3910569119344,25.2281196483284,25.3910569119344,56463.3270277988,0.0,1.0
2023-01-12,28.47,28.52,28.1,28.37,40086,25.7712438603483,25.81650421135,25.436317262936,25.680723158345,44283.7926715647,0.0,1.0
2023-01-13,28.62,28.62,28.39,28.4,34781,25.9070249133533,25.9070249133533,25.6988272987457,25.707879368946,38423.2548248689,0.0,1.0
2023-01-17,28.71,28.77,28.6234,28.66,169270,25.9884935451563,26.0428059663583,25.9101026172215,25.9432331941547,186995.898456213,0.0,1.0
2023-01-18,28.56,29.05,28.54,29.0,47812,25.8527124921513,26.2962639319677,25.8346083517507,26.251003580966,52818.8568381194,0.0,1.0
2023-01-19,28.56,28.6012,28.4,28.55,98329,25.8527124921513,25.8900070213767,25.707879368946,25.843660421951,108625.980382235,0.0,1.0
2023-01-20,28.74,28.8,28.46,28.53,229740,26.0156497557573,26.0699621769593,25.762191790148,25.8255562815503,253798.29687086,0.0,1.0
2023-01-23,28.88,28.95,28.7,28.76,134618,26.142378738562,26.2057432299643,25.979441474956,26.033753896158,148715.15246871,0.0,1.0
2023-01-24,28.9,28.9398,28.7,28.87,106518,26.1604828789627,26.19651011836,25.979441474956,26.1333266683617,117672.529755768,0.0,1.0
2023-01-25,29.05,29.12,28.76,28.85,101610,26.2962639319677,26.35962842337,26.033753896158,26.115222527961,112250.565617864,0.0,1.0
2023-01-26,29.05,29.15,28.84,29.15,99082,26.2962639319677,26.386784633971,26.1061704577607,26.386784633971,109457.834293368,0.0,1.0
2023-01-27,29.0,29.1,28.76,28.89,220495,26.251003580966,26.3415242829693,26.033753896158,26.1514308087623,243585.163526335,0.0,1.0
2023-01-30,28.85,29.04,28.8456,28.99,111048,26.115222527961,26.2872118617673,26.1112396170729,26.2419515107657,122676.909858602,0.0,1.0
2023-01-31,28.99,29.0125,28.7,28.85,88696,26.2419515107657,26.2623186687164,25.979441474956,26.115222527961,97984.2158059446,0.0,1.0
2023-02-01,29.24,29.4199,28.8,29.02,79924,26.468253265774,26.631100008678,26.0699621769593,26.2691077213667,88293.6148650934,0.0,1.0
2023-02-02,29.19,29.36,29.0,29.32,214085,26.4229929147723,26.576878108178,26.251003580966,26.5406698273767,236503.910444842,0.0,1.0
2023-02-03,28.91,29.19,28.81,29.19,191950,26.169534949163,26.4229929147723,26.0790142471597,26.4229929147723,212050.940560466,0.0,1.0
2023-02-06,28.58,28.74,28.46,28.74,116501,25.870816632552,26.0156497557573,25.762191790148,26.0156497557573,128700.946216384,0.0,1.0
2023-02-07,28.82,28.88,28.42,28.52,337020,26.08806631736,26.142378738562,25.7259835093467,25.81650421135,372312.623014786,0.0,1.0
2023-02-08,28.64,28.8,28.592,28.8,201032,25.925129053754,26.0699621769593,25.8816791167924,26.0699621769593,222084.004598862,0.0,1.0
2023-02-09,28.7315,29.15,28.6603,29.07,119120,26.0079554960871,26.386784633971,25.9435047562607,26.3143680723683,131594.207030803,0.0,1.0
2023-02-10,28.6299,28.65,28.5014,28.64,94532,25.9159864628517,25.9341811239543,25.7996673607774,25.925129053754,104431.359797145,0.0,1.0
2023-02-13,28.85,28.8999,28.52,28.63,47679,26.115222527961,26.1603923582607,25.81650421135,25.9160769835537,52671.9291220758,0.0,1.0
2023-02-14,28.9284,29.06,28.695,28.88,248484,26.1861907583316,26.305316002168,25.9749154398558,26.142378738562,274505.162355962,0.0,1.0
2023-02-15,28.77,28.93,28.57,28.65,398932,26.0428059663583,26.1876390895637,25.8617645623517,25.9341811239543,440708.027192852,0.0,1.0
2023-02-16,28.71,28.889,28.52,28.58,77742,25.9884935451563,26.1505256017423,25.81650421135,25.870816632552,85883.1165462452,0.0,1.0
2023-02-17,28.74,28.8036,28.51,28.61,47161,26.0156497557573,26.0732209222315,25.8074521411497,25.897972843153,52099.6843332751,0.0,1.0
2023-02-21,28.44,28.6999,28.44,28.66,57152,25.7440876497473,25.979350954254,25.7440876497473,25.9432331941547,63136.9385512465,0.0,1.0
2023-02-22,28.25,28.46,28.2173,28.43,56567,25.572098315941,25.762191790148,25.5424980463859,25.735035579547,62490.6775445891,0.0,1.0
2023-02-23,28.41,28.44,28.195,28.44,76178,25.7169314391463,25.7440876497473,25.5223119298392,25.7440876497473,84155.3349831477,0.0,1.0
2023-02-24,27.92,28.05,27.8507,28.02,67763,25.27337999933,25.3910569119344,25.2106491528417,25.3639007013334,74859.1189643077,0.0,1.0
2023-02-27,28.25,28.39,28.1601,28.28,71525,25.572098315941,25.6988272987457,25.49072020484,25.599254526542,79015.0743609656,0.0,1.0
2023-02-28,28.04,28.24,28.03,28.24,50935,25.382004841734,25.5630462457407,25.3729527715337,25.5630462457407,56268.8963659669,0.0,1.0
2023-03-01,28.17,28.34,28.08,28.34,140746,25.4996817543384,25.653566947744,25.4182131225354,25.653566947744,155484.874603403,0.0,1.0
2023-03-02,28.2111,28.25,27.98,28.03,60727,25.5368857628617,25.572098315941,25.327692420532,25.3729527715337,67086.3113697079,0.0,1.0
2023-03-03,28.58,28.6484,28.32,28.38,187617,25.870816632552,25.9327327927223,25.6354628073433,25.6897752285453,207264.190232524,0.0,1.0
2023-03-06,28.61,28.69,28.5538,28.62,92066,25.897972843153,25.9703894047557,25.8471002086271,25.9070249133533,101707.121092159,0.0,1.0
2023-03-07,28.09,28.54,28.0501,28.54,136662,25.4272651927357,25.8346083517507,25.3911474326364,25.8346083517507,150973.199473167,0.0,1.0
2023-03-08,28.25,28.3039,28.09,28.09,61624,25.572098315941,25.6208889743208,25.4272651927357,25.4272651927357,68077.2449132491,0.0,1.0
2023-03-09,28.01,28.4108,27.99,28.38,41322,25.354848631133,25.7176556047624,25.3367444907324,25.6897752285453,45649.2261830663,0.0,1.0
2023-03-10,27.75,28.12,27.72,28.09,86663,25.1194948059244,25.4544214033367,25.0923385953234,25.4272651927357,95738.3207178517,0.0,1.0
2023-03-13,27.52,27.7743,27.3404,27.5,56618,24.9112971913167,25.1414913365112,24.7487220105187,24.893193050916,62547.0182477336,0.0,1.0
2023-03-14,27.885,27.89,27.7006,27.85,297476,25.2416977536289,25.246223788729,25.0747775791347,25.2100155079277,328627.58840409,0.0,1.0
2023-03-15,27.0,27.05,26.7,26.93,120272,24.4405895408994,24.485849891901,24.1690274348894,24.377225049497,132866.844090067,0.0,1.0
2023-03-16,27.4,27.4,26.7613,26.793,40810,24.8026723489127,24.8026723489127,24.2245166252174,24.2532116877525,45083.6097122824,0.0,1.0
2023-03-17,27.01,27.11,26.9,27.08,78763,24.4897422820872,24.5804114501068,24.3900061972657,24.5532106997009,86868.559313344,0.0443,1.0
2023-03-20,27.5,27.5627,27.34,27.4,24361,24.9340212053831,24.9908707737314,24.7889505365518,24.8433520373635,26868.0087532518,0.0,1.0
2023-03-21,27.8377,27.92,27.715,27.92,28691,25.2402109857852,25.3148317110653,25.1289599166252,25.3148317110653,31643.6122958642,0.0,1.0
2023-03-22,27.74,28.17,27.7244,27.83,63290,25.1516272086301,25.5415046311143,25.137482818419,25.2332294598477,69803.2212960596,0.0,1.0
2023-03-23,27.76,28.1199,27.64,27.98,47331,25.169761042234,25.4960793779364,25.0609580406105,25.3692332118771,52201.8686548238,0.0,1.0
2023-03-24,27.66,27.7115,27.44,27.58,426528,25.0790918742144,25.1257864957445,24.8796197045714,25.0065565397988,470422.315894545,0.0,1.0
2023-03-27,27.92,27.94,27.76,27.88,64614,25.3148317110653,25.3329655446692,25.169761042234,25.2785640438575,71263.4751275652,0.0,1.0
2023-03-28,27.9387,27.98,27.88,27.88,25553,25.331786845485,25.3692332118771,25.2785640438575,25.2785640438575,28182.6783659063,0.0,1.0
2023-03-29,28.27,28.29,28.17,28.29,57366,25.6321737991338,25.6503076327377,25.5415046311143,25.6503076327377,63269.5780197466,0.0,1.0
2023-03-30,28.62,28.645,28.4612,28.57,69276,25.9495158872023,25.9721831792072,25.8055332483873,25.9041813031926,76405.2450388029,0.0,1.0
2023-03-31,28.75,28.78,28.65,28.65,404923,26.0673858056278,26.0945865560337,25.9767166376082,25.9767166376082,446593.929165182,0.0,1.0
2023-04-03,29.0,29.0,28.78,28.78,38105,26.2940587256767,26.2940587256767,26.0945865560337,26.0945865560337,42026.4140857379,0.0,1.0
2023-04-04,28.96,29.0999,28.8867,29.04,298679,26.2577910584689,26.3846372245283,26.1913305583105,26.3303263928846,329416.279562108,0.0,1.0
2023-04-05,28.8,28.89,28.7299,28.89,61047,26.1127203896376,26.1943226408552,26.0491613028559,26.1943226408552,67329.3924863414,0.0,1.0
2023-04-06,28.91,29.02,28.78,28.86,94158,26.2124564744591,26.3121925592806,26.0945865560337,26.1671218904493,103847.870292217,0.0,1.0
2023-04-10,28.96,28.96,28.7357,28.85,93989,26.2577910584689,26.2577910584689,26.054420114601,26.1580549736474,103661.478375657,0.0,1.0
2023-04-11,29.03,29.14,28.99,29.13,73107,26.3212594760826,26.4209955609041,26.2849918088748,26.4119286441022,80630.4961177284,0.0,1.0
2023-04-12,29.2024,29.43,29.17,29.43,46859,26.4775731217483,26.6839361481609,26.44819631131,26.6839361481609,51681.2947813567,0.0,1.0
2023-04-13,29.6,29.63,29.42,29.54,48234,26.8380737337942,26.8652744842,26.6748692313589,26.7836722329824,53197.7970610545,0.0,1.0
2023-04-14,29.48,29.65,29.35,29.65,92497,26.7292707321707,26.883408317804,26.6114008137452,26.883408317804,102015.935538341,0.0,1.0
2023-04-17,29.41,29.47,29.28,29.47,70680,26.665802314557,26.7202038153687,26.5479323961315,26.7202038153687,77953.7317302179,0.0,1.0
2023-04-18,29.54,29.64,29.46,29.64,56086,26.7836722329824,26.874341401002,26.7111368985668,26.874341401002,61857.8522611914,0.0,1.0
2023-04-19,29.45,29.5,29.41,29.48,86185,26.7020699817648,26.7474045657746,26.665802314557,26.7292707321707,95054.3628914663,0.0,1.0
2023-04-20,29.48,29.549,29.3779,29.49,82175,26.7292707321707,26.7918324581042,26.6366975116227,26.7383376489726,90631.6907884926,0.0,1.0
2023-04-21,29.59,29.6,29.33,29.48,52321,26.8290068169922,26.8380737337942,26.5932669801413,26.7292707321707,57705.3932916912,0.0,1.0
2023-04-24,29.6394,29.66,29.54,29.65,53874,26.8737973859939,26.8924752346059,26.7836722329824,26.883408317804,59418.2136846882,0.0,1.0
2023-04-25,29.28,29.57,29.2536,29.57,244089,26.5479323961315,26.8108729833883,26.5239957357744,26.8108729833883,269208.381781228,0.0,1.0
2023-04-26,29.25,29.52,29.23,29.52,125873,26.5207316457257,26.7655383993785,26.5025978121217,26.7655383993785,138826.684692667,0.0,1.0
2023-04-27,29.63,29.63,29.36,29.48,48042,26.8652744842,26.8652744842,26.6204677305472,26.7292707321707,52986.0381972713,0.0,1.0
2023-04-28,29.6,29.6,29.35,29.44,76505,26.8380737337942,26.8380737337942,26.6114008137452,26.6930030649629,84378.1868423928,0.0,1.0
2023-05-01,29.53,29.72,29.52,29.72,234005,26.7746053161805,26.9468767354177,26.7655383993785,26.9468767354177,258086.62978961,0.0,1.0
2023-05-02,29.24,29.34,29.05,29.34,372574,26.5116647289237,26.6023338969433,26.3393933096865,26.6023338969433,410915.869349947,0.0,1.0
2023-05-03,29.35,29.51,29.25,29.36,50900,26.6114008137452,26.7564714825766,26.5207316457257,26.6204677305472,56138.1571175453,0.0,1.0
2023-05-04,29.26,29.3994,29.1349,29.29,331816,26.5297985625276,26.6561913827469,26.4163714333351,26.5569993129335,365963.433047454,0.0,1.0
2023-05-05,29.69,29.7665,29.425,29.45,290441,26.9196759850118,26.9890378985468,26.6794026897599,26.7020699817648,320330.500812906,0.0,1.0
2023-05-08,29.7,29.92,29.7,29.92,149554,26.9287429018137,27.1282150714568,26.9287429018137,27.1282150714568,164944.714136687,0.0,1.0
2023-05-09,29.65,29.7554,29.49,29.59,123340,26.883408317804,26.9789736208966,26.7383376489726,26.8290068169922,136033.011765776,0.0,1.0
2023-05-10,29.5508,29.77,29.37,29.77,157506,26.7934645031285,26.9922113194275,26.6295346473492,26.9922113194275,173715.060411711,0.0,1.0
2023-05-11,29.39,29.415,29.21,29.4,60635,26.6476684809531,26.670335772958,26.4844639785178,26.656735397755,66874.9932578064,0.0,1.0
2023-05-12,29.38,29.52,29.27,29.52,105503,26.6386015641511,26.7655383993785,26.5388654793296,26.7655383993785,116360.392738161,0.0,1.0
2023-05-15,29.56,29.65,29.4268,29.51,116140,26.8018060665863,26.883408317804,26.6810347347843,26.7564714825766,128092.054373904,0.0,1.0
2023-05-16,29.33,29.55,29.26,29.55,165155,26.5932669801413,26.7927391497844,26.5297985625276,26.7927391497844,182151.224729827,0.0,1.0
2023-05-17,29.44,29.46,29.2,29.4,93921,26.6930030649629,26.7111368985668,26.4753970617159,26.656735397755,103586.480444734,0.0,1.0
2023-05-18,29.38,29.41,29.18,29.41,84804,26.6386015641511,26.665802314557,26.457263228112,26.665802314557,93531.2431472751,0.0,1.0
2023-05-19,29.55,29.5882,29.41,29.45,288656,26.7927391497844,26.8273747719679,26.665802314557,26.7020699817648,318361.805126171,0.0,1.0
2023-05-22,29.51,29.6051,29.4655,29.54,275702,26.7564714825766,26.8426978613632,26.7161237028078,26.7836722329824,304074.699285293,0.0,1.0
2023-05-23,29.17,29.36,29.15,29.35,132332,26.44819631131,26.6204677305472,26.4300624777061,26.6114008137452,145950.385219627,0.0,1.0
2023-05-24,28.73,28.96,28.7001,28.96,179795,26.0492519720239,26.2577910584689,26.022141890786,26.2577910584689,198297.838093301,0.0,1.0
2023-05-25,28.7,28.79,28.57,28.79,76986,26.022051221618,26.1036534728356,25.9041813031926,26.1036534728356,84908.6869125999,0.0,1.0
2023-05-26,28.97,28.99,28.84,28.87,112812,26.2668579752709,26.2849918088748,26.1489880568454,26.1761888072513,124421.56740166,0.0,1.0
2023-05-30,28.73,28.96,28.6155,28.96,70318,26.0492519720239,26.2577910584689,25.9454357746415,26.2577910584689,77554.4780391265,0.0,1.0
2023-05-31,28.43,28.51,28.22,28.51,65792,25.7772444679651,25.8497798023808,25.586839215124,25.8497798023808,72562.7039897356,0.0,1.0
2023-06-01,28.82,28.84,28.45,28.57,80172,26.1308542232415,26.1489880568454,25.7953783015691,25.9041813031926,88422.5605585036,0.0,1.0
2023-06-02,29.21,29.23,29.1001,29.21,146875,26.4844639785178,26.5025978121217,26.3848185628643,26.4844639785178,161990.016240461,0.0,1.0
2023-06-05,29.08,29.24,29.04,29.24,80600,26.3665940600924,26.5116647289237,26.3303263928846,26.5116647289237,88894.6063590204,0.0,1.0
2023-06-06,29.26,29.2895,29.06,29.2,100341,26.5297985625276,26.5565459670934,26.3484602264885,26.4753970617159,110667.167452487,0.0,1.0
2023-06-07,29.0,29.249,29.0,29.17,71516,26.2940587256767,26.5198249540455,26.2940587256767,26.44819631131,78875.7651162744,0.0,1.0
2023-06-08,29.37,29.37,29.1465,29.23,63169,26.6295346473492,26.6295346473492,26.4268890568254,26.5025978121217,69669.7690954461,0.0,1.0
2023-06-09,29.3,29.36,29.2235,29.36,131470,26.5660662297355,26.6204677305472,26.4967043162005,26.6204677305472,144999.676154099,0.0,1.0
2023-06-12,29.41,29.4599,29.3,29.42,88951,26.665802314557,26.7110462293988,26.5660662297355,26.6748692313589,98105.014022844,0.0,1.0
2023-06-13,29.6405,29.75,29.59,29.75,297612,26.8747947468421,26.9740774858235,26.8290068169922,26.9740774858235,328239.473793062,0.0,1.0
2023-06-14,29.81,29.9799,29.68,29.91,274283,27.0284789866353,27.1825259031005,26.9106090682098,27.1191481546549,302509.668932645,0.0,1.0
2023-06-15,30.14,30.1699,29.8364,29.94,105615,27.3276872410999,27.3547973223377,27.0524156469925,27.1463489050607,116483.918742034,0.0,1.0
2023-06-16,29.63,30.5,29.53,30.5,149391,27.2876114688352,28.0888339453079,27.1955169313096,28.0888339453079,162214.832729328,0.4658,1.0
2023-06-20,29.37,30.61,29.21,30.61,143591,27.0481656712687,28.1901379365861,26.9008144112277,28.1901379365861,155916.956486247,0.0,1.0
2023-06-21,29.33,29.3851,29.12,29.37,142484,27.0113278562584,27.062071946435,26.8179293274547,27.0481656712687,154714.930796404,0.0,1.0
2023-06-22,29.1,29.16,29.06,29.15,325430,26.7995104199495,26.8547671424649,26.7626726049393,26.8455576887123,353365.149273419,0.0,1.0
2023-06-23,28.69,28.82,28.53,28.71,203292,26.4219228160946,26.5416457148779,26.2745715560536,26.4403417235997,220742.73400145,0.0,1.0
2023-06-26,28.75,28.78,28.63,28.75,86286,26.4771795386099,26.5048078998676,26.3666660935792,26.4771795386099,93692.8533638762,0.0,1.0
2023-06-27,28.96,29.0384,28.73,28.85,79641,26.6705780674137,26.7427801848338,26.4587606311048,26.5692740761355,86477.4417026221,0.0,1.0
2023-06-28,28.92,29.02,28.8276,28.97,145833,26.6337402524035,26.7258347899291,26.5486448997298,26.6797875211663,158351.411406417,0.0,1.0
2023-06-29,28.94,28.94,28.8,28.91,81224,26.6521591599086,26.6521591599086,26.5232268073727,26.6245307986509,88196.3275806905,0.0,1.0
2023-06-30,29.23,29.3,29.1529,29.23,112534,26.9192333187328,26.9836994950007,26.8482284303006,26.9192333187328,122194.000886012,0.0,1.0
2023-07-03,29.29,29.36,29.1955,29.28,69695,26.9744900412482,27.0389562175161,26.8874607032865,26.9652805874956,75677.6697864698,0.0,1.0
2023-07-05,28.98,29.21,28.91,29.21,151107,26.6889969749188,26.9008144112277,26.6245307986509,26.9008144112277,164078.135424695,0.0,1.0
2023-07-06,28.45,28.59,28.2,28.59,134852,26.2008959260331,26.329828278569,25.9706595822191,26.329828278569,146427.794333095,0.0,1.0
2023-07-07,28.7,28.8289,28.45,28.53,115933,26.4311322698471,26.5498421287176,26.2008959260331,26.2745715560536,125884.773532604,0.0,1.0
2023-07-10,28.73,28.7594,28.6072,28.62,173972,26.4587606311048,26.4858364251374,26.3456685390234,26.3574566398267,188905.883751944,0.0,1.0
2023-07-11,28.99,29.0388,28.77,28.88,114437,26.6982064286714,26.7431485629839,26.4955984461151,26.5969024373932,124260.355798181,0.0,1.0
2023-07-12,29.53,29.5999,29.3669,29.4,77504,27.1955169313096,27.25989101304,27.0453107406054,27.0757940325263,84157.0000592663,0.0,1.0
2023-07-13,30.04,30.13,29.72,29.97,160799,27.6651990726902,27.7480841564632,27.3704965526083,27.6007328964223,174602.103795029,0.0,1.0
2023-07-14,29.9,30.1309,29.8348,30.07,79315,27.5362667201543,27.748913007301,27.4762210816877,27.6928274339479,86123.4576241318,0.0,1.0
2023-07-17,29.88,29.93,29.69,29.83,98487,27.5178478126492,27.563895081412,27.3428681913506,27.4718005438864,106941.196129709,0.0,1.0
2023-07-18,30.04,30.13,29.9,29.95,101695,27.6651990726902,27.7480841564632,27.5362667201543,27.5823139889171,110424.573196571,0.0,1.0
2023-07-19,30.06,30.1596,29.96,30.12,134248,27.6836179801953,27.7753441395708,27.5915234426697,27.7388747027107,145771.946531229,0.0,1.0
2023-07-20,29.93,30.1499,29.9,30.06,40223,27.563895081412,27.7664109694308,27.5362667201543,27.6836179801953,43675.7717457663,0.0,1.0
2023-07-21,29.97,30.02,29.85,30.02,114609,27.6007328964223,27.6467801651851,27.4902194513915,27.6467801651851,124447.120404011,0.0,1.0
2023-07-24,29.9331,30.0,29.87,29.9,129522,27.5667500120753,27.6283612576799,27.5086383588967,27.5362667201543,140640.26323385,0.0,1.0
2023-07-25,30.01,30.05,29.92,29.92,59025,27.6375707114325,27.6744085264427,27.5546856276595,27.5546856276595,64091.7491806641,0.0,1.0
2023-07-26,30.05,30.1596,29.81,29.95,116205,27.6744085264427,27.7753441395708,27.4533816363813,27.5823139889171,126180.12221159,0.0,1.0
2023-07-27,30.02,30.32,29.96,30.32,114799,27.6467801651851,27.9230637777619,27.5915234426697,27.9230637777619,124653.430143008,0.0,1.0
2023-07-28,30.1902,30.3083,30.11,30.24,133854,27.8035250680536,27.9122887168714,27.7296652489581,27.8493881477414,145344.125282992,0.0,1.0
2023-07-31,30.18,30.33,30.15,30.21,91187,27.794131425226,27.9322732315144,27.7665030639683,27.8217597864837,99014.5587892795,0.0,1.0
2023-08-01,29.81,29.979,29.72,29.87,98770,27.4533816363813,27.6090214047996,27.3704965526083,27.5086383588967,107248.489056742,0.0,1.0
2023-08-02,29.26,29.48,29.2,29.48,114341,26.9468616799905,27.1494696625468,26.8916049574751,27.1494696625468,124156.115087951,0.0,1.0
2023-08-03,29.19,29.3299,29.0293,29.04,83182,26.8823955037226,27.0112357617209,26.7343995819189,26.7442536974342,90322.4037330961,0.0,1.0
2023-08-04,29.23,29.5899,29.22,29.36,337029,26.9192333187328,27.2506815592875,26.9100238649803,27.0389562175161,365959.815918849,0.0,1.0
2023-08-07,29.45,29.5058,29.34,29.45,95322,27.1218413012891,27.1732300532284,27.020537310011,27.1218413012891,103504.510214304,0.0,1.0
2023-08-08,29.26,29.2862,29.06,29.15,121420,26.9468616799905,26.9709904488222,26.7626726049393,26.8455576887123,131842.781626705,0.0,1.0
2023-08-09,29.3,29.38,29.2,29.34,76179,26.9836994950007,27.0573751250212,26.8916049574751,27.020537310011,82718.2610899419,0.0,1.0
2023-08-10,29.33,29.7344,29.33,29.58,79320,27.0113278562584,27.383758166012,27.0113278562584,27.2415642000724,86128.8868277896,0.0,1.0
2023-08-11,29.14,29.2622,29.0801,29.18,51179,26.8363482349598,26.9488877598161,26.781183606982,26.87318604997,55572.2428007998,0.0,1.0
2023-08-14,29.04,29.0953,28.801,28.92,55303,26.7442536974342,26.7951819766858,26.524147752748,26.6337402524035,60050.2499777766,0.0,1.0
2023-08-15,28.7,28.9,28.64,28.9,79606,26.4311322698471,26.6153213448983,26.3758755473318,26.6153213448983,86439.4372770174,0.0,1.0
2023-08-16,28.48,28.7492,28.45,28.61,155093,26.2285242872908,26.4764427823097,26.2008959260331,26.3482471860741,168406.296580716,0.0,1.0
2023-08-17,28.29,28.57,28.23,28.57,220243,26.0535446659922,26.3114093710639,25.9982879434768,26.3114093710639,239148.820242219,0.0,1.0
2023-08-18,28.25,28.3226,28.1,28.14,247870,26.0167068509819,26.0835674852255,25.8785650446935,25.9154028597038,269147.342133185,0.0,1.0
2023-08-21,28.37,28.48,28.22,28.45,105457,26.1272202960127,26.2285242872908,25.9890784897243,26.2008959260331,114509.506028721,0.0,1.0
2023-08-22,28.36,28.55,28.2569,28.55,249174,26.1180108422601,26.2929904635587,26.0230613740712,26.2929904635587,270563.278447146,0.0,1.0
2023-08-23,28.57,28.66,28.4088,28.46,128162,26.3114093710639,26.3942944548369,26.1629529765726,26.2101053797857,139163.51983892,0.0,1.0
2023-08-24,28.2,28.55,28.2,28.25,336080,25.9706595822191,26.2929904635587,25.9706595822191,26.0167068509819,364929.353064593,0.0,1.0
2023-08-25,28.36,28.485,28.1818,28.43,80353,26.1180108422601,26.2331290141671,25.9538983763895,26.182477018528,87250.5603034969,0.0,1.0
2023-08-28,28.67,28.67,28.54,28.58,98826,26.4035039085895,26.4035039085895,26.2837810098062,26.3206188248164,107309.296137709,0.0,1.0
2023-08-29,29.04,29.04,28.56,28.66,67681,26.7442536974342,26.7442536974342,26.3021999173113,26.3942944548369,73490.7865530966,0.0,1.0
2023-08-30,29.03,29.17,28.935,29.1,98736,26.7350442436816,26.8639765962175,26.6475544330323,26.7995104199495,107211.570471869,0.0,1.0
2023-08-31,28.9,29.07,28.81,29.07,89890,26.6153213448983,26.7718820586919,26.5324362611253,26.7718820586919,97606.2233604389,0.0,1.0
2023-09-01,28.88,29.13,28.7982,29.13,60895,26.5969024373932,26.8271387812072,26.5215691056973,26.8271387812072,66122.271348692,0.0,1.0
2023-09-05,28.71,28.9,28.66,28.9,75185,26.4403417235997,26.6153213448983,26.3942944548369,26.6153213448983,81638.9354027654,0.0,1.0
2023-09-06,28.63,28.75,28.5,28.75,61694,26.3666660935792,26.4771795386099,26.2469431947959,26.4771795386099,66989.8580932129,0.0,1.0
2023-09-07,28.49,28.59,28.43,28.59,60336,26.2377337410434,26.329828278569,26.182477018528,26.329828278569,65515.2863797466,0.0,1.0
2023-09-08,28.45,28.576,28.41,28.55,83014,26.2008959260331,26.3169350433154,26.1640581110229,26.2929904635587,90139.9824901933,0.0,1.0
2023-09-11,28.76,28.8499,28.67,28.77,113669,26.4863889923625,26.569181981598,26.4035039085895,26.4955984461151,123426.430116339,0.0,1.0
2023-09-12,28.77,28.86,28.6707,28.76,58717,26.4955984461151,26.5784835298881,26.4041485703521,26.4863889923625,63757.3102353418,0.0,1.0
2023-09-13,28.68,28.77,28.58,28.75,65867,26.412713362342,26.4955984461151,26.3206188248164,26.4771795386099,71521.0714660365,0.0,1.0
2023-09-14,29.02,29.09,28.87,28.99,87250,26.7258347899291,26.790300966197,26.5876929836407,26.6982064286714,94739.6038291052,0.0,1.0
2023-09-15,28.79,29.02,28.79,29.0,71269,26.6537247670465,26.866658309819,26.6537247670465,26.848142349578,76981.1547141358,0.1517,1.0
2023-09-18,28.73,28.7699,28.6,28.66,68021,26.5981768863233,26.6351162270042,26.4778231447562,26.5333710254795,73472.830049674,0.0,1.0
2023-09-19,28.82,28.86,28.69,28.71,64791,26.6814987074082,26.7185306278903,26.5611449658411,26.5796609260822,69983.9480711608,0.0,1.0
2023-09-20,28.8,29.13,28.72,28.98,45053,26.6629827471671,26.968496091145,26.5889189062027,26.8296263893369,48663.9627795529,0.0,1.0
2023-09-21,28.3,28.535,28.295,28.48,50494,26.2000837411399,26.4176462739727,26.1954547510796,26.3667273833097,54541.0546820576,0.0,1.0
2023-09-22,28.36,28.57,28.31,28.5,76425,26.2556316218631,26.4500492043946,26.2093417212604,26.3852433435507,82550.4040891247,0.0,1.0
2023-09-25,28.17,28.2499,28.01,28.17,81158,26.0797299995728,26.1537012607359,25.9316023176441,26.0797299995728,87662.7503443268,0.0,1.0
2023-09-26,27.83,28.07,27.82,28.02,96860,25.7649586754743,25.9871501983673,25.7557006953537,25.9408602977646,104623.253386622,0.0,1.0
2023-09-27,27.73,28.1048,27.5883,28.04,208319,25.6723788742688,26.0193679691868,25.5411932959607,25.9593762580057,225015.605226593,0.0,1.0
2023-09-28,28.03,28.038,27.7928,27.86,99931,25.9501182778852,25.9575246619816,25.7305189894259,25.7927326158359,107940.391639258,0.0,1.0
2023-09-29,27.91,28.3,27.87,28.3,108064,25.8390225164386,26.2000837411399,25.8019905959565,26.2000837411399,116725.245240264,0.0,1.0
2023-10-02,27.51,27.81,27.47,27.81,56450,25.4687033116169,25.7464427152332,25.4316713911347,25.7464427152332,60974.4234325297,0.0,1.0
2023-10-03,27.17,27.35,27.1006,27.33,97005,25.1539319875184,25.3205756296882,25.0896816054818,25.3020596694471,104779.875023429,0.0,1.0
2023-10-04,27.19,27.2799,26.99,27.22,184502,25.1724479477595,25.2556771890432,24.9872883453486,25.2002218881211,199289.69126924,0.0,1.0
2023-10-05,27.39,27.5199,27.2499,27.34,100278,25.3576075501703,25.4778687119362,25.2279032486815,25.3113176495676,108315.203418374,0.0,1.0
2023-10-06,27.73,27.84,27.26,27.46,65667,25.6723788742688,25.7742166555948,25.2372538086033,25.4224134110142,70930.1587873151,0.0,1.0
2023-10-09,27.76,27.7699,27.47,27.55,91857,25.7001528146305,25.7093182149498,25.4316713911347,25.5057352320991,99219.2668421945,0.0,1.0
2023-10-10,28.07,28.235,27.98,28.05,45988,25.9871501983673,26.1399068703563,25.9038283772825,25.9686342381263,49673.902299649,0.0,1.0
2023-10-11,28.22,28.3385,28.0751,28.31,88292,26.1260199001755,26.235726964604,25.9918717682288,26.2093417212604,95368.5348751978,0.0,1.0
2023-10-12,28.0,28.28,27.89,28.28,73299,25.9223443375235,26.1815677808988,25.8205065561976,26.1815677808988,79173.8576294243,0.0,1.0
2023-10-13,27.8,28.01,27.67,27.95,63811,25.7371847351127,25.9316023176441,25.6168309935456,25.8760544369208,68925.401836194,0.0,1.0
2023-10-16,28.01,28.0122,27.7834,27.88,57181,25.9316023176441,25.9336390732706,25.7218164881126,25.811248576077,61764.0125118774,0.0,1.0
2023-10-17,27.95,28.1334,27.72,27.76,98546,25.8760544369208,26.0458457923316,25.6631208941483,25.7001528146305,106444.384970453,0.0,1.0
2023-10-18,27.54,27.84,27.5,27.84,83189,25.4964772519785,25.7742166555948,25.4594453314963,25.7742166555948,89856.5334088347,0.0,1.0
2023-10-19,27.29,27.54,27.1802,27.5,109909,25.2650277489649,25.4964772519785,25.1633751272413,25.4594453314963,118718.120549972,0.0,1.0
2023-10-20,27.05,27.2013,27.01,27.18,460751,25.0428362260718,25.1829094652957,25.0058043055897,25.1631899676389,497679.832966547,0.0,1.0
2023-10-23,27.02,27.1853,26.68,26.95,68838,25.0150622857102,25.1680966971028,24.7002909616117,24.9502564248664,74355.3119618864,0.0,1.0
2023-10-24,27.22,27.22,27.0129,27.04,121749,25.2002218881211,25.2002218881211,25.0084891198246,25.0335782459513,131507.087307122,0.0,1.0
2023-10-25,27.02,27.2,26.9,27.1,92507,25.0150622857102,25.18170592788,24.9039665242637,25.0891261266746,99921.3638347747,0.0,1.0
2023-10-26,26.86,26.96,26.71,26.96,124741,24.8669346037815,24.959514404987,24.7280649019733,24.959514404987,134738.89377143,0.0,1.0
2023-10-27,26.67,27.02,26.6001,27.02,146249,24.6910329814912,25.0150622857102,24.6263197004486,25.0150622857102,157970.743181294,0.0,1.0
2023-10-30,27.05,27.09,26.8607,27.09,201045,25.0428362260718,25.079868146554,24.8675826623899,25.079868146554,217158.599805013,0.0,1.0
2023-10-31,27.13,27.13,26.93,27.09,124636,25.1169000670362,25.1169000670362,24.9317404646253,25.079868146554,134625.478103397,0.0,1.0
2023-11-01,27.34,27.3687,27.1006,27.23,252481,25.3113176495676,25.3378880525136,25.0896816054818,25.2094798682416,272717.155051702,0.0,1.0
2023-11-02,27.95,27.95,27.72,27.89,169765,25.8760544369208,25.8760544369208,25.6631208941483,25.8205065561976,183371.532223621,0.0,1.0
2023-11-03,28.18,28.29,28.1002,28.17,116806,26.0889879796933,26.1908257610193,26.0151092983314,26.0797299995728,126167.909715856,0.0,1.0
2023-11-06,28.07,28.19,27.96,28.19,148939,25.9871501983673,26.0982459598139,25.8853124170414,26.0982459598139,160876.344581356,0.0,1.0
2023-11-07,27.9,27.93,27.77,27.93,155222,25.8297645363181,25.8575384766797,25.709410794751,25.8575384766797,167662.922126557,0.0,1.0
2023-11-08,27.85,27.9408,27.7337,27.89,124402,25.7834746357154,25.8675370952099,25.6758043269134,25.8205065561976,134372.723186068,0.0,1.0
2023-11-09,27.81,28.13,27.7788,28.11,185561,25.7464427152332,26.0426980790906,25.7175578172571,26.0241821188495,200433.569292536,0.0,1.0
2023-11-10,27.97,27.98,27.63,27.91,60768,25.8945703971619,25.9038283772825,25.5797990730634,25.8390225164386,65638.5077617001,0.0,1.0
2023-11-13,28.07,28.086,27.8213,27.97,81359,25.9871501983673,26.0019629665602,25.7569042327694,25.8945703971619,87879.8603374171,0.0,1.0
2023-11-14,28.74,28.7999,28.49,28.49,340929,26.6074348664438,26.6628901673659,26.3759853634302,26.3759853634302,368254.193205118,0.0,1.0
2023-11-15,28.73,28.86,28.7089,28.83,69824,26.5981768863233,26.7185306278903,26.5786425482689,26.6907566875287,75420.3390921692,0.0,1.0
2023-11-16,28.71,28.8099,28.62,28.65,104139,26.5796609260822,26.6721481474864,26.4963391049973,26.5241130453589,112485.6595543,0.0,1.0
2023-11-17,29.07,29.0844,28.9242,28.98,123600,26.9129482104218,26.9262797017953,26.7779668602642,26.8296263893369,133506.443512146,0.0,1.0
2023-11-20,29.2,29.22,29.0101,29.07,121541,27.0333019519888,27.0518179122299,26.8574929094997,26.9129482104218,131282.416269497,0.0,1.0
2023-11-21,29.07,29.26,29.0,29.26,80957,26.9129482104218,27.0888498327121,26.848142349578,27.0888498327121,87445.6403512366,0.0,1.0
2023-11-22,29.1,29.135,28.87,28.87,82424,26.9407221507834,26.9731250812053,26.7277886080109,26.7277886080109,89030.2192560289,0.0,1.0
2023-11-24,29.38,29.38,29.2,29.2,85338,27.1999455941586,27.1999455941586,27.0333019519888,27.0333019519888,92177.7740812264,0.0,1.0
2023-11-27,29.27,29.32,29.19,29.32,84727,27.0981078128326,27.1443977134354,27.0240439718683,27.1443977134354,91517.8029082012,0.0,1.0
2023-11-28,29.29,29.37,29.16,29.24,70680,27.1166237730737,27.1906876140381,26.9962700315067,27.070333872471,76344.9468239363,0.0,1.0
2023-11-29,29.34,29.44,29.2825,29.42,61364,27.1629136736764,27.2554934748819,27.1096802879833,27.2369775146408,66282.2766964351,0.0,1.0
2023-11-30,29.34,29.41,29.2308,29.37,110886,27.1629136736764,27.2277195345203,27.0618165307601,27.1906876140381,119773.426337281,0.0,1.0
2023-12-01,29.67,29.6791,29.31,29.35,107395,27.4684270176544,27.4768517795641,27.1351397333148,27.172171653797,116002.625412516,0.0,1.0
2023-12-04,29.41,29.4532,29.33,29.39,131863,27.2277195345203,27.267714008641,27.1536556935559,27.2092035742792,142431.716511668,0.0,1.0
2023-12-05,29.32,29.42,29.28,29.37,80624,27.1443977134354,27.2369775146408,27.1073657929532,27.1906876140381,87085.9506611917,0.0,1.0
2023-12-06,29.44,29.65,29.3814,29.61,102110,27.2554934748819,27.4499110574133,27.2012417113755,27.4128791369311,110294.03678823,0.0,1.0
2023-12-07,29.61,29.66,29.37,29.58,51541,27.4128791369311,27.4591690375339,27.1906876140381,27.3851051965695,55671.9709147214,0.0,1.0
2023-12-08,29.67,29.67,29.47,29.51,89574,27.4684270176544,27.4684270176544,27.2832674152435,27.3202993357257,96753.2861744096,0.0,1.0
2023-12-11,29.66,29.7041,29.54,29.54,70054,27.4591690375339,27.4999967298655,27.3480732760873,27.3480732760873,75668.7734126206,0.0,1.0
2023-12-12,29.76,29.76,29.53,29.61,313633,27.5517488387393,27.5517488387393,27.3388152959668,27.4128791369311,338770.440113633,0.0,1.0
2023-12-13,30.26,30.26,29.64,29.82,317246,28.0146478447665,28.0146478447665,27.4406530772928,27.6072967194626,342673.019243159,0.0,1.0
2023-12-14,30.44,30.605,30.27,30.35,137490,28.1812914869363,28.3340481589253,28.0239058248871,28.0979696658514,148509.716168973,0.0,1.0
2023-12-15,29.92,30.26,29.86,30.26,149110,27.9881524314595,28.3061996181807,27.9320264573323,28.3061996181807,159402.133132064,0.311381,1.0
2023-12-18,29.97,30.08,29.9,30.08,81425,28.0349240765656,28.1378216957989,27.9694437734171,28.1378216957989,87045.2598100615,0.0,1.0
2023-12-19,30.19,30.26,30.13,30.26,111755,28.2407193150322,28.3061996181807,28.1845933409049,28.3061996181807,119468.750507503,0.0,1.0
2023-12-20,29.9,30.26,29.88,30.24,194788,27.9694437734171,28.3061996181807,27.9507351153747,28.2874909601382,208233.000526647,0.0,1.0
2023-12-21,30.3792,30.48,30.185,30.48,487332,28.4177032201135,28.5119948566473,28.2360421505216,28.5119948566473,520969.487918414,0.0,1.0
2023-12-22,30.49,30.6,30.3601,30.6,78919,28.5213491856685,28.6242468049018,28.399836451683,28.6242468049018,84366.2862628215,0.0,1.0
2023-12-26,30.63,30.655,30.48,30.54,78500,28.6523097919654,28.6756956145184,28.5119948566473,28.5681208307745,83918.3653065991,0.0,1.0
2023-12-27,30.75,30.7731,30.6,30.7,80913,28.7645617402199,28.7861702402589,28.6242468049018,28.7177900951139,86497.9196439855,0.0,1.0
2023-12-28,30.71,30.85,30.64,30.81,80983,28.7271444241351,28.858105030432,28.6616641209866,28.8206877143472,86572.7513073161,0.0,1.0
2023-12-29,30.74,30.83,30.63,30.7,430842,28.7552074111987,28.8393963723896,28.6523097919654,28.7177900951139,460580.33561052,0.0,1.0
2024-01-02,30.42,30.57,30.3773,30.57,98258,28.45586888252,28.5961838178382,28.4159258975994,28.5961838178382,105040.136793577,0.0,1.0
2024-01-03,30.27,30.3109,30.05,30.25,105434,28.3155539472019,28.3538131528986,28.1097587087352,28.2968452891594,112711.451308738,0.0,1.0
2024-01-04,30.39,30.4899,30.2949,30.32,92363,28.4278058954564,28.5212556423783,28.3388462264647,28.3623255923079,98738.2417173682,0.0,1.0
2024-01-05,30.44,30.6299,30.326,30.42,162037,28.4745775405624,28.6522162486752,28.3679381897206,28.45586888252,173221.403301725,0.0,1.0
2024-01-08,30.69,30.69,30.405,30.5,144304,28.7084357660927,28.7084357660927,28.4418373889882,28.5307035146897,154264.404932528,0.0,1.0
2024-01-09,30.41,30.44,30.3,30.44,263567,28.4465145534988,28.4745775405624,28.3436169342655,28.4745775405624,281759.385844133,0.0,1.0
2024-01-10,30.56,30.566,30.4101,30.51,65287,28.5868294888169,28.5924420862297,28.446608096789,28.5400578437109,69793.3543410439,0.0,1.0
2024-01-11,30.51,30.66,30.21,30.66,119250,28.5400578437109,28.680372779029,28.2594279730746,28.680372779029,127481.0836027,0.0,1.0
2024-01-12,30.59,30.7198,30.51,30.61,107918,28.6148924758806,28.7363116665759,28.5400578437109,28.633601133923,115366.906333217,0.0,1.0
2024-01-16,30.1,30.2678,30.02,30.26,138194,28.1565303538413,28.3134959948172,28.0816957216716,28.3061996181807,147732.669747518,0.0,1.0
2024-01-17,29.81,29.81,29.59,29.76,104783,27.8852548122262,27.8852548122262,27.6794595737596,27.8384831671202,112015.516839763,0.0,1.0
2024-01-18,30.04,30.04,29.822,29.94,100520,28.100404379714,28.100404379714,27.8964800070517,28.0068610895019,107458.268542922,0.0,1.0
2024-01-19,30.15,30.15,29.8447,30.03,260604,28.2033019989473,28.2033019989473,27.9177143339298,28.0910500506928,278591.86843772,0.0,1.0
2024-01-22,30.21,30.2699,30.1265,30.19,626451,28.2594279730746,28.3154604039117,28.1813193257475,28.2407193150322,669691.00464566,0.0,1.0
2024-01-23,30.16,30.1636,30.0,30.16,139989,28.2126563279686,28.2160238864162,28.0629870636292,28.2126563279686,149651.56740007,0.0,1.0
2024-01-24,30.45,30.5891,30.36,30.56,116683,28.4839318695836,28.6140505862687,28.3997429083927,28.5868294888169,124736.899605986,0.0,1.0
2024-01-25,30.49,30.51,30.33,30.51,184471,28.5213491856685,28.5400578437109,28.3716799213291,28.5400578437109,197203.88237546,0.0,1.0
2024-01-26,30.62,30.67,30.5614,30.64,120812,28.6429554629442,28.6897271080503,28.5881390948799,28.6616641209866,129150.898718737,0.0,1.0
2024-01-29,30.75,30.769,30.5,30.56,108904,28.7645617402199,28.7823349653602,28.5307035146897,28.5868294888169,116420.963762419,0.0,1.0
2024-01-30,30.74,30.75,30.56,30.75,133859,28.7552074111987,28.7645617402199,28.5868294888169,28.7645617402199,143098.451739822,0.0,1.0
2024-01-31,30.58,30.948,30.5127,30.9,125644,28.6055381468594,28.9497774548399,28.5425835125466,28.9048766755381,134316.421536081,0.0,1.0
2024-02-01,30.84,30.84,30.5,30.61,285469,28.8487507014108,28.8487507014108,28.5307035146897,28.633601133923,305173.144276555,0.0,1.0
2024-02-02,30.59,30.75,30.41,30.75,142764,28.6148924758806,28.7645617402199,28.4465145534988,28.7645617402199,152618.108339252,0.0,1.0
2024-02-05,30.36,30.4107,30.17,30.36,192735,28.3997429083927,28.4471693565303,28.2220106569898,28.3997429083927,206038.294743534,0.0,1.0
2024-02-06,30.56,30.56,30.35,30.39,276259,28.5868294888169,28.5868294888169,28.3903885793715,28.4278058954564,295327.435429755,0.0,1.0
2024-02-07,30.52,30.58,30.435,30.58,190444,28.5494121727321,28.6055381468594,28.4699003760518,28.6055381468594,203589.161305095,0.0,1.0
2024-02-08,30.45,30.62,30.35,30.62,189559,28.4839318695836,28.6429554629442,28.3903885793715,28.6429554629442,202643.075275843,0.0,1.0
2024-02-09,30.52,30.5299,30.33,30.46,324800,28.5494121727321,28.5586729584631,28.3716799213291,28.4932861986048,347218.917854566,0.0,1.0
2024-02-12,30.61,30.65,30.28,30.57,142352,28.633601133923,28.6710184500078,28.3249082762231,28.5961838178382,152177.670549363,0.0,1.0
2024-02-13,30.19,30.39,30.0168,30.39,133983,28.2407193150322,28.4278058954564,28.0787023363848,28.4278058954564,143231.010686294,0.0,1.0
2024-02-14,30.48,30.5,30.3117,30.38,175366,28.5119948566473,28.5307035146897,28.3545614992203,28.4184515664352,187470.421023657,0.0,1.0
2024-02-15,30.87,30.87,30.65,30.65,112904,28.8768136884744,28.8768136884744,28.6710184500078,28.6710184500078,120697.058809889,0.0,1.0
2024-02-16,30.91,31.03,30.75,30.87,201570,28.9142310045593,29.0264829528138,28.7645617402199,28.8768136884744,215483.119679633,0.0,1.0
2024-02-20,31.0,31.1,30.8632,31.1,108119,28.9984199657502,29.0919632559623,28.87045274474,29.0919632559623,115581.780109353,0.0,1.0
2024-02-21,31.03,31.03,30.8686,30.94,128926,29.0264829528138,29.0264829528138,28.8755040824115,28.9422939916229,137824.95752253,0.0,1.0
2024-02-22,31.33,31.3499,31.19,31.29,257746,29.3071128234501,29.3257279382023,29.1761522171532,29.2696955073653,275536.598526302,0.0,1.0
2024-02-23,31.37,31.48,31.32,31.41,120883,29.3445301395349,29.4474277587682,29.2977584944289,29.3819474556198,129226.79940583,0.0,1.0
2024-02-26,31.29,31.38,31.21,31.38,187600,29.2696955073653,29.3538844685561,29.1948608751956,29.3538844685561,200548.857726344,0.0,1.0
2024-02-27,31.37,31.39,31.295,31.36,166403,29.3445301395349,29.3632387975774,29.2743726718759,29.3351758105137,177888.761046039,0.0,1.0
2024-02-28,31.16,31.21,31.1101,31.17,105054,29.1480892300895,29.1948608751956,29.1014111282737,29.1574435591107,112305.222279229,0.0,1.0
2024-02-29,31.27,31.43,31.1162,31.39,150091,29.2509868493228,29.4006561136622,29.1071172689766,29.3632387975774,160450.845442456,0.0,1.0
2024-03-01,31.55,31.5699,31.245,31.44,223542,29.5129080619167,29.5315231766689,29.2276010267698,29.4100104426834,238971.709775386,0.0,1.0
2024-03-04,31.45,31.62,31.3905,31.62,127566,29.4193647717046,29.5783883650652,29.3637065140284,29.5783883650652,136371.08520639,0.0,1.0
2024-03-05,31.52,31.61,31.3236,31.51,123909,29.4848450748531,29.569034036044,29.3011260528765,29.4754907458319,132461.66530924,0.0,1.0
2024-03-06,31.85,31.88,31.6923,31.78,142814,29.793537932553,29.8216009196166,29.6460201638885,29.7280576294045,152671.559527346,0.0,1.0
2024-03-07,32.2,32.2,31.9899,32.02,177325,30.1209394482953,30.1209394482953,29.9244049955597,29.9525615259136,189564.638573156,0.0,1.0
2024-03-08,32.06,32.33,31.97,32.33,241499,29.9899788419984,30.2425457255711,29.9057898808075,30.2425457255711,258168.169467241,0.0,1.0
2024-03-11,31.85,31.88,31.705,31.8,284387,29.793537932553,29.8216009196166,29.6579001617455,29.746766287447,304016.460566214,0.0,1.0
2024-03-12,32.11,32.11,31.7544,31.92,137278,30.0367504871045,30.0367504871045,29.7041105471102,29.8590182357015,146753.443981647,0.0,1.0
2024-03-13,32.11,32.1492,32.0001,32.08,127745,30.0367504871045,30.0734194568676,29.9339464111614,30.0086875000408,136562.440459764,0.0,1.0
2024-03-14,31.77,32.1299,31.65,32.01,176384,29.7187033003833,30.0553656018567,29.6064513521288,29.9432071968924,188558.687213238,0.0,1.0
2024-03-15,31.79,31.88,31.68,31.86,61878,29.7547894954484,29.8390276538187,29.6518317463293,29.8203080630698,66110.4196452443,0.018577,1.0
2024-03-18,31.76,31.88,31.72,31.8,177628,29.726710109325,29.8390276538187,29.6892709278271,29.7641492908229,189777.653135936,0.0,1.0
2024-03-19,31.83,31.86,31.6477,31.76,135447,29.7922286769463,29.8203080630698,29.6215996072697,29.726710109325,144711.496972905,0.0,1.0
2024-03-20,32.19,32.19,31.765,31.83,198860,30.1291813104274,30.1291813104274,29.7313900070123,29.7922286769463,212461.909736146,0.0,1.0
2024-03-21,32.14,32.22,32.08,32.17,66205,30.082382333555,30.1572606965508,30.0262235613082,30.1104617196784,70733.3839589739,0.0,1.0
2024-03-22,32.02,32.11,31.9675,32.11,109394,29.9700647890613,30.0543029474316,29.9209258633453,30.0543029474316,116876.486742814,0.0,1.0
2024-03-25,31.96,32.07,31.93,31.95,111678,29.9139060168145,30.0168637659337,29.8858266306911,29.90454622144,119316.71103044,0.0,1.0
2024-03-26,31.99,32.14,31.9899,32.14,140339,29.9419854029379,30.082382333555,29.9418918049842,30.082382333555,149938.106961988,0.0,1.0
2024-03-27,32.23,32.23,32.02,32.11,127307,30.1666204919252,30.1666204919252,29.9700647890613,30.0543029474316,136014.725650104,0.0,1.0
2024-03-28,32.19,32.23,32.1,32.23,322212,30.1291813104274,30.1666204919252,30.0449431520571,30.1666204919252,344251.11565877,0.0,1.0
2024-04-01,32.04,32.1644,31.9,32.12,119689,29.9887843798103,30.1052202342687,29.8577472445676,30.063662742806,127875.658827364,0.0,1.0
2024-04-02,31.82,31.89,31.717,31.83,98771,29.7828688815719,29.8483874491932,29.6864629892148,29.7922286769463,105526.879646731,0.0,1.0
2024-04-03,31.97,32.0997,31.7777,31.78,171553,29.923265812189,30.0446623581959,29.7432769471378,29.745429700074,183287.126626597,0.0,1.0
2024-04-04,31.77,32.29,31.71,32.29,98754,29.7360699046995,30.2227792641721,29.6799111324527,30.2227792641721,105508.716856499,0.0,1.0
2024-04-05,31.8,31.8785,31.61,31.74,137694,29.7641492908229,29.8376236845125,29.5863131787079,29.7079905185761,147112.190481791,0.0,1.0
2024-04-08,32.05,32.0717,31.94,32.02,104843,29.9981441751847,30.0184549311473,29.8951864260655,29.9700647890613,112014.200957793,0.0,1.0
2024-04-09,32.04,32.32,31.85,32.32,138642,29.9887843798103,30.2508586502955,29.8109482676953,30.2508586502955,148125.033137075,0.0,1.0
2024-04-10,31.61,31.689,31.44,31.65,114681,29.5863131787079,29.6602555621663,29.4271966573419,29.6237523602058,122525.114504933,0.0,1.0
2024-04-11,31.69,31.79,31.3,31.73,117842,29.6611915417037,29.7547894954484,29.2961595220993,29.6986307232016,125902.32508864,0.0,1.0
2024-04-12,31.19,31.445,31.11,31.4,78968,29.1932017729801,29.4318765550291,29.1183234099843,29.389757475844,84369.3658254249,0.0,1.0
2024-04-15,31.07,31.51,31.0178,31.51,112906,29.0808842284864,29.4927152249632,29.0320260966317,29.4927152249632,120628.705524838,0.0,1.0
2024-04-16,30.74,30.8299,30.63,30.81,159390,28.7720109811288,28.8561555415453,28.6690532320096,28.8375295487501,170292.18441539,0.0,1.0
2024-04-17,30.79,30.99,30.6252,30.92,105062,28.8188099580012,29.0060058654906,28.6645605302299,28.9404872978693,112248.180431957,0.0,1.0
2024-04-18,30.68,30.89,30.62,30.81,217726,28.715852208882,28.9124079117459,28.6596934366352,28.8375295487501,232618.333295847,0.0,1.0
2024-04-19,30.71,30.8018,30.618,30.73,85532,28.7439315950054,28.8298545165431,28.6578214775603,28.7626511857544,91382.3396537869,0.0,1.0
2024-04-22,31.12,31.17,30.83,30.88,190754,29.1276832053588,29.1744821822311,28.8562491394991,28.9030481163714,203801.463993809,0.0,1.0
2024-04-23,31.44,31.4451,31.1099,31.15,147410,29.4271966573419,29.4319701529829,29.1182298120306,29.1557625914822,157492.759299031,0.0,1.0
2024-04-24,31.28,31.4,31.16,31.4,106777,29.2774399313503,29.389757475844,29.1651223868567,29.389757475844,114080.485446528,0.0,1.0
2024-04-25,31.23,31.23,30.84,31.08,189469,29.230640954478,29.230640954478,28.8656089348735,29.0902440238609,202428.570732163,0.0,1.0
2024-04-26,31.42,31.4399,31.2377,31.32,115328,29.408477066593,29.4271030593882,29.2378479969163,29.3148791128482,123216.36893317,0.0,1.0
2024-04-29,31.61,31.61,31.46,31.54,90619,29.5863131787079,29.5863131787079,29.4459162480909,29.5207946110866,96817.287530825,0.0,1.0
2024-04-30,31.17,31.54,31.14,31.49,160138,29.1744821822311,29.5207946110866,29.1464027961077,29.4739956342143,171091.347185593,0.0,1.0
2024-05-01,31.16,31.5,31.025,31.27,103115,29.1651223868567,29.4833554295887,29.0387651493013,29.2680801359759,110168.006750692,0.0,1.0
2024-05-02,31.56,31.5699,31.2599,31.45,228536,29.5395142018356,29.5487803992563,29.2586267426477,29.4365564527164,244167.731084481,0.0,1.0
2024-05-03,31.84,31.9599,31.655,31.87,75964,29.8015884723208,29.9138124188607,29.6284322578931,29.8296678584442,81159.8939515067,0.0,1.0
2024-05-06,32.03,32.0799,31.9194,32.01,75867,29.9794245844358,30.0261299633544,29.8759052475941,29.9607049936868,81056.2592072423,0.0,1.0
2024-05-07,32.17,32.2299,32.08,32.2,63801,30.1104617196784,30.1665268939715,30.0262235613082,30.1385411058018,68164.951740299,0.0,1.0
2024-05-08,32.12,32.12,31.9516,31.99,125694,30.063662742806,30.063662742806,29.9060437886999,29.9419854029379,134291.397376924,0.0,1.0
2024-05-09,32.34,32.34,32.12,32.12,147819,30.2695782410444,30.2695782410444,30.063662742806,30.063662742806,157929.734664022,0.0,1.0
2024-05-10,32.44,32.5,32.34,32.5,131903,30.3631761947892,30.419334967036,30.2695782410444,30.419334967036,140925.089409267,0.0,1.0
2024-05-13,32.48,32.5499,32.3901,32.53,73886,30.4006153762871,30.4660403459546,30.3164708158705,30.4474143531594,78939.7599455138,0.0,1.0
2024-05-14,32.69,32.72,32.57,32.62,124351,30.597171079151,30.6252504652744,30.4848535346573,30.5316525115297,132856.536948605,0.0,1.0
2024-05-15,33.04,33.04,32.77,32.91,132407,30.9247639172575,30.9247639172575,30.6720494421468,30.8030865773894,141463.562719672,0.0,1.0
2024-05-16,32.9,33.0187,32.88,32.99,105557,30.7937267820149,30.9048275531099,30.775007191266,30.8779649403852,112777.038147533,0.0,1.0
2024-05-17,33.03,33.0599,32.875,32.96,88871,30.9154041218831,30.9433899100527,30.7703272935787,30.8498855542617,94949.7253352158,0.0,1.0
2024-05-20,32.99,33.0899,32.97,32.97,114175,30.8779649403852,30.9714692961761,30.8592453496362,30.8592453496362,121984.504395678,0.0,1.0
2024-05-21,32.9383,32.9799,32.8,32.92,73852,30.8295747982991,30.8685115470569,30.7001288282702,30.8124463727639,78903.4343650502,0.0,1.0
2024-05-22,32.58,32.7587,32.5124,32.74,96421,30.4942133300318,30.6614728733736,30.4309411133003,30.6439700560233,103016.140997028,0.0,1.0
2024-05-23,32.4,32.89,32.31,32.89,93706,30.3257370132913,30.7843669866404,30.241498854921,30.7843669866404,100115.436557052,0.0,1.0
2024-05-24,32.69,32.712,32.525,32.66,79574,30.597171079151,30.6177626289748,30.4427344554722,30.5690916930276,85016.8158772206,0.0,1.0
2024-05-28,32.66,32.81,32.5336,32.81,70928,30.5690916930276,30.7094886236447,30.4507838794942,30.7094886236447,75779.4344451642,0.0,1.0
2024-05-29,32.18,32.29,32.1333,32.27,91423,30.1198215150529,30.2227792641721,30.0761112706541,30.2040596734231,97676.2806688509,0.0,1.0
2024-05-30,32.44,32.49,32.3201,32.38,131797,30.3631761947892,30.4099751716615,30.2509522482492,30.3070174225423,140811.839070174,0.0,1.0
2024-05-31,32.71,32.73,32.4643,32.65,90050,30.6158906698999,30.6346102606489,30.3859204975491,30.5597318976531,96209.3682577692,0.0,1.0
2024-06-03,32.84,32.94,32.7281,32.94,248756,30.7375680097681,30.8311659635128,30.6328318995277,30.8311659635128,265770.767466181,0.0,1.0
2024-06-04,32.78,32.8999,32.67,32.8,154117,30.6814092375212,30.7936331840612,30.578451488402,30.7001288282702,164658.514245226,0.0,1.0
2024-06-05,32.98,33.04,32.77,32.98,242950,30.8686051450107,30.9247639172575,30.6720494421468,30.8686051450107,259567.640402276,0.0,1.0
2024-06-06,33.1,33.15,32.92,33.08,459889,30.9809226895044,31.0277216663767,30.8124463727639,30.9622030987554,491345.143350329,0.0,1.0
2024-06-07,32.67,32.99,32.67,32.99,160334,30.578451488402,30.8779649403852,30.578451488402,30.8779649403852,171300.753472973,0.0,1.0
2024-06-10,32.79,32.79,32.46,32.52,144595,30.6907690328957,30.6907690328957,30.3818957855381,30.438054557785,154485.214916514,0.0,1.0
2024-06-11,32.26,32.4,32.1,32.4,137773,30.1946998780487,30.3257370132913,30.0449431520571,30.3257370132913,147196.594036398,0.0,1.0
2024-06-12,32.63,32.97,32.61,32.85,113786,30.5410123069042,30.8592453496362,30.5222927161552,30.7469278051425,121568.897019195,0.0,1.0
2024-06-13,32.23,32.45,32.1,32.45,69290,30.1666204919252,30.3725359901636,30.0449431520571,30.3725359901636,74029.3961863501,0.0,1.0
2024-06-14,31.8527,31.91,31.7178,31.85,83351,29.8134754124464,29.8671070399421,29.6872117728448,29.8109482676953,89052.1605069774,0.0,1.0
2024-06-17,32.07,32.07,31.71,31.85,112245,30.0168637659337,30.0168637659337,29.6799111324527,29.8109482676953,119922.493504645,0.0,1.0
2024-06-18,32.14,32.17,32.035,32.05,108491,30.082382333555,30.1104617196784,29.984104482123,29.9981441751847,115911.722061673,0.0,1.0
2024-06-20,32.24,32.2895,32.09,32.2,167972,30.1759802872997,30.2223112744034,30.0355833566826,30.1385411058018,179461.18828422,0.0,1.0
2024-06-21,31.15,31.1999,31.04,31.13,108063,29.9494591995444,29.9974360218256,29.8436986694658,29.9302300122574,112394.765714207,0.847985,1.0
2024-06-24,31.44,31.5,31.3601,31.41,137610,30.2282824152063,30.2859699770674,30.1514618119946,30.1994386342758,143126.173712853,0.0,1.0
2024-06-25,31.5,31.5396,31.34,31.41,174975,30.2859699770674,30.3240437678957,30.1321364787712,30.1994386342758,181988.970608288,0.0,1.0
2024-06-26,31.22,31.2732,31.12,31.22,114681,30.016761355049,30.0679109932325,29.9206154186139,30.016761355049,119278.051940729,0.0,1.0
2024-06-27,31.25,31.375,31.1501,31.3,249261,30.0456051359796,30.1657875565235,29.9495553454809,30.0936781041971,259252.766411158,0.0,1.0
2024-06-28,31.26,31.3599,31.14,31.28,223189,30.0552197296231,30.1512695201218,29.9398446059009,30.0744489169101,232135.655728493,0.0,1.0
2024-07-01,31.33,31.585,31.25,31.51,170309,30.1225218851277,30.3676940230373,30.0456051359796,30.2955845707109,177135.931392066,0.0,1.0
2024-07-02,31.41,31.4691,31.17,31.26,137707,30.1994386342758,30.2562608827089,29.9686883868314,30.0552197296231,143227.062012033,0.0,1.0
2024-07-03,31.83,31.84,31.62,31.69,76647,30.6032515673033,30.6128661609468,30.4013451007896,30.4686472562941,79719.4378066206,0.0,1.0
2024-07-05,32.04,32.04,31.77,32.02,127794,30.8051580338171,30.8051580338171,30.5455640054423,30.7859288465301,132916.69387007,0.0,1.0
2024-07-08,31.74,32.0499,31.74,31.98,147687,30.5167202245117,30.8146764815242,30.5167202245117,30.747470471956,153607.115886419,0.0,1.0
2024-07-09,31.74,31.8088,31.6001,31.8,341367,30.5167202245117,30.5828686287791,30.382212059439,30.5744077863728,355050.886867492,0.0,1.0
2024-07-10,32.2,32.2187,31.946,32.02,99593,30.9589915321133,30.9769708222267,30.7147808535681,30.7859288465301,103585.24103324,0.0,1.0
2024-07-11,32.31,32.4899,32.21,32.44,110746,31.064752062192,31.2377186018388,30.9686061257568,31.1897417795577,115185.315267812,0.0,1.0
2024-07-12,32.63,32.78,32.49,32.49,88499,31.3724190587844,31.5166379634371,31.2378147477752,31.2378147477752,92046.531846623,0.0,1.0
2024-07-15,32.35,32.57,32.26,32.55,143267,31.103210436766,31.3147314969233,31.0166790939744,31.2955023096363,149009.937717603,0.0,1.0
2024-07-16,32.47,32.4999,32.1501,32.28,322239,31.2185855604882,31.2473331954823,30.9110147098322,31.0359082812614,335156.130303438,0.0,1.0
2024-07-17,32.335,32.4599,32.21,32.4,170817,31.0887885463008,31.2088748209082,30.9686061257568,31.1512834049836,177664.294855813,0.0,1.0
2024-07-18,31.98,32.41,31.93,32.37,390177,30.747470471956,31.1608979986271,30.6993975037385,31.1224396240531,405817.462980597,0.0,1.0
2024-07-19,31.83,31.94,31.7608,31.94,250561,30.6032515673033,30.709012097382,30.5367185792902,30.709012097382,260604.877637281,0.0,1.0
2024-07-22,32.13,32.1991,31.97,32.19,123906,30.8916893766087,30.9581262186854,30.7378558783125,30.9493769384698,128872.841218406,0.0,1.0
2024-07-23,31.98,32.04,31.8915,32.02,349754,30.747470471956,30.8051580338171,30.6623813182109,30.7859288465301,363774.084447099,0.0,1.0
2024-07-24,31.62,31.95,31.52,31.95,96784,30.4013451007896,30.7186266910255,30.3051991643544,30.7186266910255,100663.640699257,0.0,1.0
2024-07-25,31.43,31.7099,31.3,31.46,127283,30.2186678215628,30.4877802976447,30.0936781041971,30.2475116024933,132385.210149648,0.0,1.0
2024-07-26,31.8,31.8299,31.6001,31.64,118340,30.5744077863728,30.6031554213669,30.382212059439,30.4205742880766,123083.724999484,0.0,1.0
2024-07-29,31.62,31.72,31.5078,31.68,113827,30.4013451007896,30.4974910372247,30.2934693601093,30.4590326626506,118389.818873722,0.0,1.0
2024-07-30,31.76,31.7992,31.5601,31.72,94985,30.5359494117987,30.5736386188813,30.3437536848649,30.4974910372247,98792.5267794155,0.0,1.0
2024-07-31,32.18,32.2895,32.0101,32.13,124225,30.9397623448263,31.0450421452228,30.776410398823,30.8916893766087,129204.628511585,0.0,1.0
2024-08-01,31.29,31.78,31.0901,31.73,410745,30.0840635105536,30.5551785990858,29.8918677836198,30.5071056308682,427209.942748971,0.0,1.0
2024-08-02,30.83,30.95,30.58,30.95,159508,29.641792202952,29.7571673266741,29.4014273618642,29.7571673266741,165901.967274106,0.0,1.0
2024-08-05,30.11,30.635,29.53,29.79,182640,28.949541460619,29.4543076269035,28.3918950292952,28.6418744640266,189961.226414617,0.0,1.0
2024-08-06,30.18,30.31,29.77,29.91,192377,29.0168436161236,29.1418333334893,28.6226452767396,28.7572495877488,200088.539498274,0.0,1.0
2024-08-07,30.36,30.84,30.2801,30.78,168747,29.1899063017069,29.6514067965955,29.1130856984952,29.5937192347344,175511.317749602,0.0,1.0
2024-08-08,30.88,31.0399,30.5138,30.67,106343,29.6898651711696,29.8436025235293,29.3377787519441,29.4879587046558,110605.818553491,0.0,1.0
2024-08-09,30.96,30.96,30.7125,30.78,101775,29.7667819203177,29.7667819203177,29.5288207276407,29.5937192347344,105854.707722009,0.0,1.0
2024-08-12,30.92,31.01,30.86,31.0,108075,29.7283235457436,29.8148548885352,29.6706359838825,29.8052402948917,112407.24674091,0.0,1.0
2024-08-13,31.5,31.5,31.11,31.14,144270,30.2859699770674,30.2859699770674,29.9110008249704,29.9398446059009,150053.143532834,0.0,1.0
2024-08-14,31.57,31.5995,31.4582,31.51,105759,30.353272132572,30.3816351838204,30.2457809756375,30.2955845707109,109998.408587295,0.0,1.0
2024-08-15,31.98,32.0,31.82,32.0,89293,30.747470471956,30.7666996592431,30.5936369736598,30.7666996592431,92872.3597801163,0.0,1.0
2024-08-16,32.14,32.17,31.96,31.99,114224,30.9013039702523,30.9301477511828,30.728241284669,30.7570850655996,118802.732840469,0.0,1.0
2024-08-19,32.62,32.62,32.3653,32.4,135629,31.3628044651409,31.3628044651409,31.1179207650406,31.1512834049836,141065.764221354,0.0,1.0
2024-08-20,32.51,32.63,32.4,32.63,210636,31.2570439350622,31.3724190587844,31.1512834049836,31.3724190587844,219079.461711944,0.0,1.0
2024-08-21,32.83,32.83,32.572,32.83,331278,31.5647109316547,31.5647109316547,31.316654415652,31.5647109316547,344557.463667223,0.0,1.0
2024-08-22,32.53,32.95,32.5,32.95,109349,31.2762731223493,31.6800860553768,31.2474293414187,31.6800860553768,113732.31574251,0.0,1.0
2024-08-23,33.14,33.16,32.7654,32.77,96012,31.8627633346036,31.8819925218906,31.5026006567176,31.5070233697936,99860.6946480521,0.0,1.0
2024-08-26,33.02,33.11,32.9459,33.11,80093,31.7473882108814,31.8339195536731,31.676144071983,31.8339195536731,83303.5726414036,0.0,1.0
2024-08-27,33.18,33.2096,33.0383,33.06,104195,31.9012217091777,31.9296809063625,31.7649829172491,31.7858465854555,108371.714773713,0.0,1.0
2024-08-28,32.99,33.1687,32.88,33.08,250432,31.7185444299509,31.8903572183605,31.6127838998723,31.8050757727425,260470.706600227,0.0,1.0
2024-08-29,33.16,33.2685,33.05,33.15,111937,31.8819925218906,31.9863108629227,31.776231991812,31.8723779282471,116424.057168052,0.0,1.0
2024-08-30,33.175,33.269,33.0001,33.21,90128,31.8964144123559,31.9867915926049,31.7282551695308,31.9300654901082,93740.8312215102,0.0,1.0
2024-09-03,32.65,33.1,32.55,33.1,108189,31.3916482460714,31.8243049600295,31.2955023096363,31.8243049600295,112525.816494585,0.0,1.0
2024-09-04,32.58,32.66,32.38,32.66,149251,31.3243460905668,31.4012628397149,31.1320542176966,31.4012628397149,155233.8097,0.0,1.0
2024-09-05,32.61,32.82,32.458,32.58,107985,31.3531898714974,31.5550963380112,31.207048048116,31.3243460905668,112313.63904064,0.0,1.0
2024-09-06,31.98,32.49,31.87,32.49,492972,30.747470471956,31.2378147477752,30.6417099418774,31.2378147477752,512733.057972333,0.0,1.0
2024-09-09,32.3,32.4,32.1839,32.23,96774,31.0551374685485,31.1512834049836,30.9435120363473,30.9878353130439,100653.239843671,0.0,1.0
2024-09-10,32.15,32.19,31.855,32.19,74439,30.9109185638958,30.9493769384698,30.6272880514121,30.9493769384698,77422.9288933294,0.0,1.0
2024-09-11,32.27,32.32,31.78,32.15,114755,31.0262936876179,31.0743666558355,30.5551785990858,30.9109185638958,119355.018272062,0.0,1.0
2024-09-12,32.54,32.56,32.19,32.28,70215,31.2858877159928,31.3051169032798,30.9493769384698,31.0359082812614,73029.6074939901,0.0,1.0
2024-09-13,32.62,32.73,32.52,32.59,130018,31.3628044651409,31.4685649952195,31.2666585287058,31.3339606842104,135229.844152298,0.0,1.0
2024-09-16,32.85,32.948,32.67,32.75,98545,31.5839401189417,31.6781631366481,31.4108774333585,31.4877941825066,102495.231367874,0.0,1.0
2024-09-17,32.74,32.9023,32.6,32.85,147729,31.4781795888631,31.6342244436973,31.3435752778539,31.5839401189417,153650.799479878,0.0,1.0
2024-09-18,32.63,33.109,32.54,32.76,208579,31.3724190587844,31.8329580943087,31.2858877159928,31.4974087761501,216940.005717994,0.0,1.0
2024-09-19,33.19,33.27,32.96,33.12,145859,31.9108363028212,31.9877530519693,31.6897006490204,31.8435341473166,151705.839485379,0.0,1.0
2024-09-20,32.66,32.805,32.5601,32.8,165922,31.5907107157855,31.7309634118598,31.4940814444901,31.7261271119952,171538.164137985,0.197042,1.0
2024-09-23,32.835,32.8686,32.6904,32.74,175379,31.7599812110476,31.792481146138,31.6201154189624,31.6680915136196,181315.266741937,0.0,1.0
2024-09-24,33.06,33.06,32.81,32.89,104854,31.9776147049562,31.9776147049562,31.7357997117245,31.8131805095586,108403.121120311,0.0,1.0
2024-09-25,32.83,33.1,32.79,33.05,108386,31.755144911183,32.0163051038732,31.7164545122659,31.9679421052269,112054.67302865,0.0,1.0
2024-09-26,33.54,33.5899,33.32,33.42,124399,32.441899491961,32.49016576461,32.2291022979171,32.3258282952098,128609.684554195,0.0,1.0
2024-09-27,33.39,33.74,33.2704,33.74,224377,32.296810496022,32.6353514865463,32.1811262032599,32.6353514865463,231971.761760276,0.0,1.0
2024-09-30,33.16,33.39,33.0023,33.34,422197,32.0743407022488,32.296810496022,31.9218038045183,32.2484474973756,436487.616377363,0.0,1.0
2024-10-01,32.94,33.19,32.7503,33.18,110498,31.8615435082049,32.1033585014366,31.6780542913408,32.0936859017074,114238.160466479,0.0,1.0
2024-10-02,32.89,32.9699,32.6801,32.85,83431,31.8131805095586,31.8904645813955,31.6101526412413,31.7744901106416,86254.9907317668,0.0,1.0
2024-10-03,32.64,32.975,32.43,32.6,132109,31.5713655163269,31.8953976072574,31.3682409220123,31.5326751174099,136580.654320133,0.0,1.0
2024-10-04,32.75,32.75,32.52,32.72,127657,31.6777641133489,31.6777641133489,31.4552943195757,31.6487463141611,131977.962050618,0.0,1.0
2024-10-07,32.56,32.67,32.425,32.66,138260,31.4939847184928,31.6003833155147,31.3634046221477,31.5907107157855,142939.854713165,0.0,1.0
2024-10-08,32.4,32.48,32.34,32.45,123115,31.3392231228245,31.4166039206587,31.2811875244489,31.3875861214709,127282.223441424,0.0,1.0
2024-10-09,32.46,32.5,32.26,32.27,157136,31.3972587212001,31.4359491201172,31.2038067266148,31.2134793263441,162454.77368876,0.0,1.0
2024-10-10,32.45,32.46,32.285,32.38,124226,31.3875861214709,31.3972587212001,31.227988225938,31.319877923366,128430.828812365,0.0,1.0
2024-10-11,32.58,32.65,32.4543,32.5,103362,31.5133299179513,31.5810381160562,31.3917453393545,31.4359491201172,106860.619578057,0.0,1.0
2024-10-14,32.66,32.7,32.4211,32.55,75983,31.5907107157855,31.6294011147025,31.3596323082533,31.4843121187635,78554.8891991205,0.0,1.0
2024-10-15,32.18,32.59,32.09,32.55,120376,31.1264259287807,31.5230025176806,31.0393725312173,31.4843121187635,124450.51317049,0.0,1.0
2024-10-16,32.18,32.2895,32.15,32.21,166202,31.1264259287807,31.2323408958161,31.0974081295929,31.1554437279685,171827.641639212,0.0,1.0
2024-10-17,32.16,32.3,32.1201,32.3,117528,31.1070807293221,31.2424971255319,31.0684870564024,31.2424971255319,121506.113443721,0.0,1.0
2024-10-18,32.385,32.41,32.1881,32.33,85144,31.3247142232306,31.3488957225538,31.1342607345614,31.2715149247197,88025.9727303467,0.0,1.0
2024-10-21,32.07,32.26,31.9601,32.25,162282,31.0200273317587,31.2038067266148,30.9137254607341,31.1941341268855,167774.95662203,0.0,1.0
2024-10-22,31.83,31.9199,31.76,31.8,607397,30.7878849382563,30.8748416098224,30.7201767401515,30.7588671390685,627956.306474847,0.0,1.0
2024-10-23,31.55,31.67,31.4,31.61,121544,30.5170521458369,30.6331233425881,30.3719631498979,30.5750877442125,125658.047889895,0.0,1.0
2024-10-24,31.76,31.82,31.56,31.8,82753,30.7201767401515,30.7782123385271,30.5267247455661,30.7588671390685,85554.0416395091,0.0,1.0
2024-10-25,31.67,31.8699,31.54,31.84,126362,30.6331233425881,30.8264786111761,30.5073795461076,30.7975575379856,130639.128607442,0.0,1.0
2024-10-28,31.92,31.9499,31.73,31.79,99637,30.8749383358197,30.9038594090102,30.6911589409637,30.7491945393393,103009.534963515,0.0,1.0
2024-10-29,31.73,31.8814,31.6801,31.78,150992,30.6911589409637,30.8376021008648,30.6428926683146,30.73952193961,156102.810233258,0.0,1.0
2024-10-30,31.61,31.75,31.5269,31.53,93297,30.5750877442125,30.7105041404222,30.4947084404623,30.4977069463783,96454.9372571542,0.0,1.0
2024-10-31,31.36,31.4386,31.12,31.43,244445,30.3332727509808,30.4092993848528,30.1011303574784,30.4009809490857,252719.027812524,0.0,1.0
2024-11-01,31.46,31.66,31.39,31.64,112775,30.4299987482735,30.6234507428588,30.3622905501686,30.6041055434003,116592.232860387,0.0,1.0
2024-11-04,31.495,31.7299,31.4501,31.61,152949,30.4638528473259,30.6910622149664,30.4204228745415,30.5750877442125,158126.051197193,0.0,1.0
2024-11-05,31.82,31.8399,31.5848,31.62,133579,30.7782123385271,30.7974608119883,30.5507127928947,30.5847603439417,138100.411201576,0.0,1.0
2024-11-06,31.25,31.3399,31.01,31.23,189883,30.2268741539589,30.313830825525,29.9947317604565,30.2075289545003,196310.20130551,0.0,1.0
2024-11-07,31.69,31.77,31.48,31.48,231475,30.6524685420466,30.7298493398807,30.449343947732,30.449343947732,239310.016416388,0.0,1.0
2024-11-08,31.22,31.3194,31.0596,31.28,199664,30.1978563547711,30.29400199608,30.0427078551136,30.2558919531467,206422.270732311,0.0,1.0
2024-11-11,31.25,31.325,31.1603,31.28,128996,30.2268741539589,30.2994186519284,30.1401109343873,30.2558919531467,133362.284815416,0.0,1.0
2024-11-12,30.71,30.96,30.48,30.96,381434,29.7045537685784,29.9463687618101,29.4820839748053,29.9463687618101,394344.861439762,0.0,1.0
2024-11-13,30.5,30.54,30.29,30.54,157533,29.5014291742638,29.5401195731809,29.2983045799492,29.5401195731809,162865.211431571,0.0,1.0
2024-11-14,30.55,30.81,30.505,30.71,220834,29.5497921729102,29.8012797658711,29.5062654741285,29.7045537685784,228308.837521532,0.0,1.0
2024-11-15,30.52,30.57,30.42,30.54,127704,29.5207743737224,29.5691373723687,29.4240483764297,29.5401195731809,132026.552916896,0.0,1.0
2024-11-18,30.75,30.77,30.49,30.49,131025,29.7432441674955,29.762589366954,29.4917565745346,29.4917565745346,135459.962851095,0.0,1.0
2024-11-19,30.57,30.68,30.37,30.52,417215,29.5691373723687,29.6755359693906,29.3756853777834,29.5207743737224,431336.984551954,0.0,1.0
2024-11-20,30.53,30.53,30.281,30.48,141831,29.5304469734516,29.5304469734516,29.2895992401929,29.4820839748053,146631.726702032,0.0,1.0
2024-11-21,30.49,30.57,30.3559,30.48,157579,29.4917565745346,29.5691373723687,29.3620470121651,29.4820839748053,162912.76844963,0.0,1.0
2024-11-22,30.58,30.708,30.44,30.44,146704,29.578809972098,29.7026192486326,29.4433935758882,29.4433935758882,151669.669071605,0.0,1.0
2024-11-25,30.71,30.89,30.67,30.81,130201,29.7045537685784,29.8786605637052,29.6658633696614,29.8012797658711,134608.071918912,0.0,1.0
2024-11-26,30.53,30.71,30.47,30.71,91715,29.5304469734516,29.7045537685784,29.472411375076,29.7045537685784,94819.3893752202,0.0,1.0
2024-11-27,30.67,30.8199,30.57,30.68,243645,29.6658633696614,29.8108556396031,29.5691373723687,29.6755359693906,251891.949237589,0.0,1.0
2024-11-29,31.08,31.12,30.79,30.91,39475,30.0624399585613,30.1011303574784,29.7819345664126,29.8980057631638,40811.1584319557,0.0,1.0
2024-12-02,31.25,31.2799,30.95,31.12,105538,30.2268741539589,30.2557952271494,29.9366961620808,30.1011303574784,109110.27330188,0.0,1.0
2024-12-03,31.3751,31.5,31.2901,31.42,160437,30.347878376572,30.4686891471905,30.2656612788732,30.3913083493564,165867.506658586,0.0,1.0
2024-12-04,31.34,31.48,31.3007,31.48,135454,30.3139275515223,30.449343947732,30.2759142345862,30.449343947732,140038.87661158,0.0,1.0
2024-12-05,31.59,31.6499,31.4301,31.56,110502,30.5557425447539,30.6136814171322,30.401077675083,30.5267247455661,114242.295859353,0.0,1.0
2024-12-06,31.55,31.67,31.45,31.67,110482,30.5170521458369,30.6331233425881,30.4203261485442,30.6331233425881,114221.61889498,0.0,1.0
2024-12-09,31.59,31.8,31.57,31.74,707368,30.5557425447539,30.7588671390685,30.5363973452954,30.7008315406929,731311.146743398,0.0,1.0
2024-12-10,31.38,31.5819,31.35,31.56,198077,30.3526179504393,30.5479077389732,30.3236001512515,30.5267247455661,204781.553609284,0.0,1.0
2024-12-11,31.51,31.55,31.38,31.48,117119,30.4783617469198,30.5170521458369,30.3526179504393,30.449343947732,121083.269522285,0.0,1.0
2024-12-12,31.17,31.4599,31.165,31.31,284941,30.1494933561247,30.4299020222762,30.1446570562601,30.2849097523345,294585.745275741,0.0,1.0
2024-12-13,31.14,31.27,31.07,31.24,139575,30.1204755569369,30.2462193534174,30.0527673588321,30.2172015542296,144299.365120715,0.0,1.0
2024-12-16,30.97,31.12,30.9594,31.01,125908,29.9560413615394,30.1011303574784,29.9457884058264,29.9947317604565,130169.761516166,0.0,1.0
2024-12-17,30.93,31.07,30.8785,30.97,138528,29.9173509626223,30.0527673588321,29.8675370740166,29.9560413615394,143216.926035768,0.0,1.0
2024-12-18,30.18,31.04,30.1757,30.91,191025,29.1919059829273,30.0237495596443,29.1877467650437,29.8980057631638,197490.855971231,0.0,1.0
2024-12-19,30.15,30.37,30.11,30.37,333880,29.1628881837395,29.3756853777834,29.1241977848224,29.3756853777834,345181.243249179,0.0,1.0
2024-12-20,29.81,30.0259,29.51,29.55,290026,29.078305168147,29.2889058419411,28.7856687524997,28.8246869412527,297323.898693747,0.252554,1.0
2024-12-23,29.98,30.0105,29.69,29.8,233198,29.2441324703471,29.2738838392712,28.9612506018881,29.0685506209587,239065.940734915,0.0,1.0
2024-12-24,30.085,30.085,29.93,29.97,72398,29.3465552158236,29.3465552158236,29.1953597344059,29.2343779231588,74219.7444974931,0.0,1.0
2024-12-26,30.22,30.2706,30.03,30.15,122644,29.4782416028648,29.5275996116373,29.2929052062883,29.4099597725472,125730.08017004,0.0,1.0
2024-12-27,30.17,30.24,30.08,30.17,102314,29.4294688669236,29.4977506972413,29.3416779422295,29.4294688669236,104888.51817062,0.0,1.0
2024-12-30,30.01,30.14,29.9001,30.06,474487,29.2733961119118,29.4002052253589,29.166193638313,29.322168847853,486426.474590209,0.0,1.0
2024-12-31,30.01,30.18,29.9203,30.18,154896,29.2733961119118,29.4392234141119,29.1858978236333,29.4392234141119,158793.634405421,0.0,1.0
2025-01-02,29.86,30.08,29.8036,30.02,128040,29.1270779040882,29.3416779422295,29.0720622579465,29.2831506591,131261.859242783,0.0,1.0
2025-01-03,30.0,30.06,29.88,30.0,99456,29.2636415647235,29.322168847853,29.1465869984646,29.2636415647235,101958.60256834,0.0,1.0
2025-01-06,30.34,30.55,30.28,30.28,413817,29.5952961691237,29.8001416600768,29.5367688859943,29.5367688859943,424229.840723765,0.0,1.0
2025-01-07,30.34,30.61,30.2801,30.59,295977,29.5952961691237,29.8586689432063,29.5368664314662,29.8391598488298,303424.643182609,0.0,1.0
2025-01-08,30.31,30.31,30.062,30.19,219307,29.566032527559,29.566032527559,29.3241197572906,29.4489779613001,224825.402725375,0.0,1.0
2025-01-10,29.88,30.11,29.8001,30.11,276797,29.1465869984646,29.3709415837942,29.0686481664306,29.3709415837942,283762.018531902,0.0,1.0
2025-01-13,29.86,29.86,29.58,29.58,345557,29.1270779040882,29.1270779040882,28.8539505828174,28.8539505828174,354252.220355814,0.0,1.0
2025-01-14,29.94,30.055,29.77,29.92,253016,29.2051142815941,29.3172915742589,29.039286979394,29.1856051872176,259382.61932343,0.0,1.0
2025-01-15,30.28,30.38,30.1946,30.37,220671,29.5367688859943,29.6343143578767,29.4534650530067,29.6245598106885,226223.72493724,0.0,1.0
2025-01-16,30.43,30.535,30.3029,30.34,193957,29.6830870938179,29.7855098392944,29.5591067990554,29.5952961691237,198837.522908095,0.0,1.0
2025-01-17,30.54,30.7,30.49,30.55,183850,29.7903871128886,29.9464598679004,29.7416143769474,29.8001416600768,188476.201357276,0.0,1.0
2025-01-21,31.11,31.14,30.8846,30.9,237682,30.3463963026183,30.375659944183,30.1265288089954,30.1415508116652,243662.771231984,0.0,1.0
2025-01-22,31.09,31.2,31.01,31.19,192623,30.3268872082418,30.4341872273125,30.2488508307359,30.4244326801242,197469.955583588,0.0,1.0
2025-01-23,31.27,31.3295,31.1098,31.14,154255,30.5024690576302,30.5605086134002,30.3462012116745,30.375659944183,158136.504978878,0.0,1.0
2025-01-24,31.44,31.57,31.43,31.43,203424,30.6682963598303,30.7951054732774,30.658541812642,30.658541812642,208542.740195282,0.0,1.0
2025-01-27,31.55,31.55,31.33,31.37,130908,30.7755963789009,30.7755963789009,30.5609963407596,30.6000145295126,134202.026474182,0.0,1.0
2025-01-28,31.43,31.46,31.2191,31.46,440647,30.658541812642,30.6878054542068,30.452818412442,30.6878054542068,451734.961650693,0.0,1.0
2025-01-29,31.37,31.48,31.31,31.4,184166,30.6000145295126,30.7073145485832,30.5414872463831,30.6292781710773,188800.152837444,0.0,1.0
2025-01-30,31.79,31.9292,31.58,31.69,132655,31.0097055114187,31.145488808279,30.8048600204656,30.9121600395363,135992.986081314,0.0,1.0
2025-01-31,31.48,31.8399,31.39,31.68,217470,30.7073145485832,31.058380701888,30.6195236238891,30.9024054923481,222942.178456171,0.0,1.0
2025-02-03,31.1,31.2185,30.8,30.93,269530,30.3366417554301,30.4522331396107,30.0440053397828,30.17081445323,276312.159650947,0.0,1.0
2025-02-04,31.39,31.45,31.21,31.22,246008,30.6195236238891,30.6780509070185,30.4439417745007,30.453696321689,252198.277636665,0.0,1.0
2025-02-05,31.7,31.76,31.547333,31.58,127390,30.9219145867245,30.980441869854,30.7729948411658,30.8048600204656,130595.503350033,0.0,1.0
2025-02-06,31.93,31.9592,31.8001,31.88,1610408,31.1462691720541,31.1747524498438,31.0195576040788,31.0974964361129,1650930.55466613,0.0,1.0
2025-02-07,31.65,31.93,31.58,31.93,801999,30.8731418507833,31.1462691720541,30.8048600204656,31.1462691720541,822179.630200351,0.0,1.0
2025-02-10,31.8,31.86,31.7563,31.81,323737,31.019460058607,31.0779873417364,30.9768326873943,31.0292146057952,331883.165617626,0.0,1.0
2025-02-11,32.06,32.06,31.8,31.83,215967,31.2730782855012,31.2730782855012,31.019460058607,31.0487237001717,221401.358599548,0.0,1.0
2025-02-12,32.08,32.2,31.77,31.83,164200,31.2925873798777,31.4096419461366,30.9901964170422,31.0487237001717,168331.750137965,0.0,1.0
2025-02-13,32.47,32.5,32.2051,32.24,180208,31.6730147202191,31.7022783617838,31.4146167652026,31.4486601348896,184742.558032048,0.0,1.0
2025-02-14,32.46,32.6699,32.46,32.59,300177,31.6632601730309,31.8680081185121,31.6632601730309,31.790069286478,307730.32741269,0.0,1.0
2025-02-18,32.72,32.78,32.6101,32.69,155992,31.9168783999251,31.9754056830546,31.8096759263264,31.8876147583604,159917.21295689,0.0,1.0
2025-02-19,32.4,32.5,32.29,32.4,248187,31.6047328899014,31.7022783617838,31.4974328708308,31.6047328899014,254432.107621748,0.0,1.0
2025-02-20,32.63,32.63,32.44,32.53,398969,31.829087475231,31.829087475231,31.6437510786544,31.7315420033486,409008.221807513,0.0,1.0
2025-02-21,32.4,32.62,32.3201,32.62,138866,31.6047328899014,31.8193329280427,31.5267940578674,31.8193329280427,142360.272927275,0.0,1.0
2025-02-24,32.39,32.63,32.3868,32.58,170767,31.5949783427132,31.829087475231,31.5918568876129,31.7803147392898,175063.994980571,0.0,1.0
2025-02-25,32.75,32.85,32.61,32.83,188925,31.9461420414899,32.0436875133723,31.8095783808545,32.0241784189958,193678.903135292,0.0,1.0
2025-02-26,32.73,33.0,32.65,32.81,144570,31.9266329471134,32.1900057211959,31.8485965696075,32.0046693246193,148207.802176891,0.0,1.0
2025-02-27,32.38,32.68,32.3577,32.66,313840,31.5852237955249,31.8778602111722,31.5634711552952,31.8583511167957,321737.128278312,0.0,1.0
2025-02-28,32.33,32.43,32.1001,32.34,214438,31.5364510595837,31.6339965314661,31.3121940197261,31.546205606772,219833.884507216,0.0,1.0
2025-03-03,32.72,33.0798,32.56,32.98,223751,31.9168783999251,32.2678470077581,31.7608056449133,32.1704966268194,229381.226705967,0.0,1.0
2025-03-04,32.72,33.05,32.225,32.49,235404,31.9168783999251,32.2387784571371,31.4340283141072,31.6925238145956,241327.450118621,0.0,1.0
2025-03-05,33.54,33.55,33.13,33.19,605254,32.7167512693609,32.7265058165492,32.316814834643,32.3753421177725,620483.953093811,0.0,1.0
2025-03-06,33.26,33.5783,33.2,33.32,273783,32.4436239480902,32.7541111850919,32.3850966649607,32.5021512312196,280672.177515361,0.0,1.0
2025-03-07,33.59,33.66,33.29,33.34,452297,32.7655240053021,32.8338058356198,32.4728875896549,32.5216603255961,463678.109574611,0.0,1.0
2025-03-10,32.99,33.276,32.75,33.19,269133,32.1802511740077,32.4592312235914,31.9461420414899,32.3753421177725,275905.169974913,0.0,1.0
2025-03-11,32.88,33.0452,32.6046,33.03,714487,32.072951154937,32.2340962744867,31.8043109253728,32.2192693627606,732465.573452034,0.0,1.0
2025-03-12,33.06,33.0999,32.81,33.03,317167,32.2485330043253,32.2874536476064,32.0046693246193,32.2192693627606,325147.845286284,0.0,1.0
2025-03-13,32.85,32.9699,32.745,32.91,182240,32.0436875133723,32.1606445341593,31.9412647678957,32.1022147965017,186825.689069078,0.0,1.0
2025-03-14,33.41,33.42,33.11,33.11,218173,32.5899421559138,32.599696703102,32.2973057402665,32.2973057402665,223662.867983253,0.0,1.0
2025-03-17,33.81,33.8399,33.5,33.5,226176,32.9801240434434,33.0092901395363,32.677733080608,32.677733080608,231867.246767383,0.0,1.0
2025-03-18,33.79,33.86,33.6,33.76,339021,32.9606149490669,33.0288967793846,32.7752785524904,32.9313513075022,347551.755563477,0.0,1.0
2025-03-19,34.01,34.01,33.61,33.7,201271,33.1752149872082,33.1752149872082,32.7850330996786,32.8728240243728,206335.564445909,0.0,1.0
2025-03-20,33.6,33.6,33.34,33.44,181704,32.7752785524904,32.7752785524904,32.5216603255961,32.6192057974785,186276.201748287,0.0,1.0
2025-03-21,33.33,33.41,33.21,33.41,196301,32.5599956960459,32.6381475008969,32.4427679887694,32.6381475008969,200943.279940131,0.0493,1.0
2025-03-24,33.35,33.41,33.1805,33.29,431183,32.5795336472586,32.6381475008969,32.4139495107306,32.5209197936204,441379.953614222,0.0,1.0
2025-03-25,33.51,33.6087,33.4,33.53,270112,32.7358372569606,32.8322570461955,32.6283785252905,32.7553752081734,276499.820333002,0.0,1.0
2025-03-26,33.12,33.370395,33.02,33.33,278765,32.354847208312,32.5994574730078,32.2571574522483,32.5599956960459,285357.453260608,0.0,1.0
2025-03-27,33.08,33.1994,33.0,33.0,190747,32.3157713058865,32.4324128746266,32.2376195010355,32.2376195010355,195257.934594017,0.0,1.0
2025-03-28,32.84,33.03,32.7301,33.03,264708,32.0813158913335,32.2669264278547,31.9739548494195,32.2669264278547,270968.022304482,0.0,1.0
2025-03-31,32.59,32.605,32.25,32.37,342475,31.8370915011742,31.8517449645837,31.5049463305575,31.6221740378339,350574.117286699,0.0,1.0
2025-04-01,32.66,32.7,32.4,32.59,207033,31.9054743304188,31.9445502328443,31.6514809646531,31.8370915011742,211929.078689589,0.0,1.0
2025-04-02,32.74,32.74,32.38,32.48,239241,31.9836261352698,31.9836261352698,31.6319430134403,31.7296327695041,244898.758723373,0.0,1.0
2025-04-03,32.04,32.49,31.96,32.49,211898,31.2997978428236,31.7394017451104,31.2216460379726,31.7394017451104,216909.130023555,0.0,1.0
2025-04-04,29.9,30.85,29.8167,30.85,378534,29.2092370630595,30.137289745665,29.1278614962584,30.137289745665,387485.868787512,0.0,1.0
2025-04-07,29.24,30.255,28.81,28.95,361632,28.5644846730388,29.5560356970858,28.1444187219647,28.2811843804539,370184.15704102,0.0,1.0
2025-04-08,29.01,30.19,28.7004,30.19,316318,28.3397982340921,29.4925373556443,28.0373507493188,29.4925373556443,323798.536044658,0.0,1.0
2025-04-09,31.12,31.31,28.91,29.11,289270,30.4010520870371,30.5866626235583,28.2421084780284,28.4374879901559,296110.883736108,0.0,1.0
2025-04-10,30.69,30.78,29.99,30.78,291710,29.980986135963,30.0689069164204,29.2971578435168,30.0689069164204,298608.58676897,0.0,1.0
2025-04-11,31.36,31.45,30.72,30.79,159077,30.6355075015901,30.7234282820475,30.0102930627822,30.0786758920268,162838.977606004,0.0,1.0
2025-04-14,31.76,31.92,31.5,31.64,286457,31.0262665258451,31.1825701355471,30.7722731600794,30.9090388185686,293231.359706828,0.0,1.0
2025-04-15,32.07,32.2,31.98,32.05,198982,31.3291047696427,31.4561014525256,31.2411839891853,31.30956681843,203687.682329928,0.0,1.0
2025-04-16,31.99,32.27,31.84,32.11,215375,31.2509529647917,31.5244842817702,31.1044183306961,31.3681806720682,220468.356845384,0.0,1.0
2025-04-17,32.34,32.52,32.16,32.32,138438,31.5928671110148,31.7687086719296,31.4170255501001,31.5733291598021,141711.890353854,0.0,1.0
2025-04-21,32.18,32.61,31.9,32.61,766025,31.4365635013128,31.8566294523869,31.1630321843343,31.8566294523869,784140.559732955,0.0,1.0
2025-04-22,32.82,32.95,32.48,32.61,225285,32.0617779401208,32.1887746230037,31.7296327695041,31.8566294523869,230612.716294427,0.0,1.0
2025-04-23,32.89,33.2,32.81,33.15,257056,32.1301607693654,32.432999013163,32.0520089645144,32.3841541351311,263135.06180962,0.0,1.0
2025-04-24,33.395,33.395,33.0143,33.17,285478,32.6234940374873,32.6234940374873,32.2515891361526,32.4036920863439,292229.207547331,0.0,1.0
2025-04-25,33.51,33.56,33.2194,33.36,172859,32.7358372569606,32.7846821349925,32.4519508258394,32.589302622865,176946.905146541,0.0,1.0
2025-04-28,33.68,33.7796,33.51,33.55,155390,32.901909842269,32.9992088393085,32.7358372569606,32.7749131593861,159064.784539543,0.0,1.0
2025-04-29,33.83,33.98,33.7413,33.81,160560,33.0484444763646,33.1949791104602,32.9617936627361,33.0289065251519,164357.048752617,0.0,1.0
2025-04-30,33.81,33.86,33.3919,33.65,189520,33.0289065251519,33.0777514031837,32.6204656550493,32.8726029154499,194001.917536098,0.0,1.0
2025-05-01,33.69,33.959,33.61,33.95,206716,32.9116788178754,33.1744642616868,32.8335270130244,33.1656721836411,211604.582025074,0.0,1.0
2025-05-02,34.27,34.335,34.08,34.23,737156,33.4782794030451,33.5417777444865,33.292668866524,33.4392035006196,754588.842988813,0.0,1.0
2025-05-05,34.26,34.51,34.255,34.51,233415,33.4685104274387,33.7127348175981,33.4636259396355,33.7127348175981,238934.980908022,0.0,1.0
2025-05-06,34.28,34.37,34.21,34.29,843432,33.4880483786515,33.5759691591088,33.4196655494068,33.4978173542578,863378.141152944,0.0,1.0
2025-05-07,34.16,34.27,34.04,34.25,133932,33.370820671375,33.4782794030451,33.2535929640985,33.4587414518323,137099.32893333,0.0,1.0
2025-05-08,34.01,34.26,33.97,34.26,188742,33.2242860372793,33.4685104274387,33.1852101348538,33.4685104274387,193205.518782177,0.0,1.0
2025-05-09,34.2,34.2589,34.0801,34.23,173550,33.4098965738005,33.467435840122,33.29276655628,33.4392035006196,177654.246456257,0.0,1.0
2025-05-12,34.41,34.41,34.13,34.21,217440,33.6150450615343,33.6150450615343,33.3415137445558,33.4196655494068,222582.191584261,0.0,1.0
2025-05-13,34.47,34.51,34.275,34.4,171641,33.6736589151726,33.7127348175981,33.4831638908483,33.6052760859279,175700.100927677,0.0,1.0
2025-05-14,34.28,34.6,34.2115,34.6,245087,33.4880483786515,33.8006555980554,33.4211308957478,33.8006555980554,250883.009514403,0.0,1.0
2025-05-15,34.61,34.66,34.45,34.53,260088,33.8104245736618,33.8592694516937,33.6541209639598,33.7322727688108,266238.764922587,0.0,1.0
2025-05-16,34.74,34.74,34.495,34.74,198655,33.9374212565447,33.9374212565447,33.6980813541885,33.9374212565447,203352.949177572,0.0,1.0
2025-05-19,35.01,35.01,34.685,34.75,174072,34.2011835979168,34.2011835979168,33.8836918907096,33.9471902321511,178188.591121484,0.0,1.0
2025-05-20,35.25,35.25,35.01,35.12,240627,34.4356390124698,34.4356390124698,34.2011835979168,34.3086423295869,246317.535937941,0.0,1.0
2025-05-21,34.96,35.37,34.96,35.27,209781,34.1523387198849,34.5528667197463,34.1523387198849,34.4551769636825,214742.065547912,0.0,1.0
2025-05-22,35.0,35.0599,34.8,34.89,112368,34.1914146223104,34.2499307861926,33.9960351101829,34.0839558906403,115025.366556017,0.0,1.0
2025-05-23,34.95,35.0695,34.65,34.75,138912,34.1425697442785,34.2593090027747,33.8495004760873,33.9471902321511,142197.099877451,0.0,1.0
2025-05-27,35.43,35.5,35.36,35.5,122152,34.6114805733845,34.6798634026291,34.5430977441399,34.6798634026291,125040.746258281,0.0,1.0
2025-05-28,35.14,35.22,35.02,35.22,299606,34.3281802807997,34.4063320856506,34.2109525735232,34.4063320856506,306691.317567117,0.0,1.0
2025-05-29,35.31,35.37,35.11,35.37,124014,34.494252866108,34.5528667197463,34.2988733539805,34.5528667197463,126946.780294015,0.0,1.0
2025-05-30,35.34,35.3797,35.0745,35.33,170363,34.5235597929271,34.5623426260844,34.2641934905779,34.5137908173208,174391.877781777,0.0,1.0
2025-06-02,35.64,35.675,35.2575,35.33,133533,34.8166290611184,34.8508204757407,34.4429657441746,34.5137908173208,136690.89306853,0.0,1.0
2025-06-03,35.35,35.4197,35.21,35.31,149185,34.5333287685335,34.6014185285099,34.3965631100443,34.494252866108,152713.043835072,0.0,1.0
2025-06-04,35.46,35.6,35.37,35.43,127180,34.6407875002036,34.7775531586929,34.5528667197463,34.6114805733845,130187.652344032,0.0,1.0
2025-06-05,35.51,35.66,35.41,35.66,137986,34.6896323782355,34.8361670123311,34.5919426221718,34.8361670123311,141249.201103504,0.0,1.0
2025-06-06,35.59,35.64,35.53,35.62,183410,34.7677841830865,34.8166290611184,34.7091703294483,34.7970911099056,187747.423466102,0.0,1.0
2025-06-09,35.63,35.76,35.57,35.73,181561,34.806860085512,34.9338567683949,34.7482462318738,34.9045498415757,185854.69686456,0.0,1.0
2025-06-10,35.95,35.95,35.67,35.85,315425,35.119467304916,35.119467304916,34.8459359879375,35.0217775488522,322884.417680581,0.0,1.0
2025-06-11,35.73,35.91,35.67,35.91,182329,34.9045498415757,35.0803914024905,34.8459359879375,35.0803914024905,186640.859130642,0.0,1.0
2025-06-12,36.04,36.0459,35.885,36.0,177310,35.2073880853733,35.2131517809811,35.0559689634745,35.1683121829479,181503.165883947,0.0,1.0
2025-06-13,35.56,35.72,35.45,35.49,163970,34.7384772562674,34.8947808659694,34.6310185245973,34.6700944270228,167847.69110592,0.0,1.0
2025-06-16,35.7,36.0079,35.63,35.91,97033,34.8752429147566,35.1760296736769,34.806860085512,35.0803914024905,99327.7124539901,0.0,1.0
2025-06-17,35.24,35.63,35.18,35.63,234293,34.4258700368634,34.806860085512,34.3672561832252,34.806860085512,239833.744540339,0.0,1.0
2025-06-18,35.33,35.47,35.215,35.32,167013,34.5137908173208,34.65055647581,34.4014475978475,34.5040218417144,170962.65435551,0.0,1.0
2025-06-20,34.3,34.77,34.3,34.77,288268,34.1303585247706,34.5980339914365,34.1303585247706,34.5980339914365,289700.806770721,0.6375,1.0
2025-06-23,34.62,34.62,34.0315,34.19,256731,34.4487758637772,34.4487758637772,33.8631864762604,34.0209025644871,258007.055320237,0.0,1.0
2025-06-24,35.06,35.09,34.83,34.84,254185,34.8865997049113,34.9164513304431,34.6577372425003,34.6676877843442,255448.400686222,0.0,1.0
2025-06-25,34.9,34.91,34.76,34.83,222966,34.727391035408,34.7373415772519,34.5880834495926,34.6577372425003,224074.229822389,0.0,1.0
2025-06-26,35.25,35.34,35.11,35.21,391881,35.0756599999464,35.1652148765421,34.9363524141311,35.0358578325706,393828.804647471,0.0,1.0
2025-06-27,35.62,35.69,35.43,35.59,549241,35.4438300481728,35.5134838410805,35.2547697531377,35.413978422641,551970.946520453,0.0,1.0
2025-06-30,35.64,35.66,35.41,35.53,534954,35.4637311318607,35.4836322155487,35.2348686694497,35.3542751715772,537612.934440259,0.0,1.0
2025-07-01,35.62,35.625,35.485,35.58,475619,35.4438300481728,35.4488053190948,35.3094977332794,35.404027880797,477983.01585845,0.0,1.0
2025-07-02,35.74,35.74,35.43,35.5,273679,35.5632365503003,35.5632365503003,35.2547697531377,35.3244235460454,275039.293630248,0.0,1.0
2025-07-03,35.72,35.7792,35.6524,35.66,138102,35.5433354666124,35.6022426743286,35.4760698037473,35.4836322155487,138788.421942949,0.0,1.0
2025-07-07,35.29,35.53,35.18,35.52,198254,35.1154621673223,35.3542751715772,35.0060062070387,35.3443246297333,199239.401340151,0.0,1.0
2025-07-08,35.59,35.59,35.31,35.38,137421,35.413978422641,35.413978422641,35.1353632510102,35.2050170439179,138104.037101722,0.0,1.0
2025-07-09,35.84,35.84,35.6019,35.76,195349,35.6627419687399,35.6627419687399,35.4258195674353,35.5831376339882,196319.962333154,0.0,1.0
2025-07-10,35.76,35.8176,35.65,35.68,211236,35.5831376339882,35.6404527550094,35.4736816737047,35.5035332992366,212285.927050592,0.0,1.0
2025-07-11,35.45,35.56,35.3902,35.49,168687,35.2746708368256,35.3841267971091,35.2151665965987,35.3144730042014,169525.441574273,0.0,1.0
2025-07-14,35.5,35.5225,35.35,35.44,169424,35.3244235460454,35.3468122651943,35.175165418386,35.2647202949816,170266.104757804,0.0,1.0
2025-07-15,35.13,35.55,35.11,35.55,194058,34.956253497819,35.3741762552651,34.9363524141311,35.3741762552651,195022.545548977,0.0,1.0
2025-07-16,35.24,35.29,35.01,35.14,389226,35.0657094581025,35.1154621673223,34.8368469956915,34.9662040396629,391160.608240043,0.0,1.0
2025-07-17,35.35,35.35,35.17,35.27,261020,35.175165418386,35.175165418386,34.9960556651948,35.0955610836344,262317.37335845,0.0,1.0
2025-07-18,35.27,35.6,35.2103,35.6,160334,35.0955610836344,35.4239289644849,35.0361563488259,35.4239289644849,161130.923837459,0.0,1.0
2025-07-21,35.49,35.6314,35.35,35.46,147135,35.3144730042014,35.4551736658749,35.175165418386,35.2846213786695,147866.319550592,0.0,1.0
2025-07-22,35.78,35.78,35.46,35.5,174752,35.6030387176761,35.6030387176761,35.2846213786695,35.3244235460454,175620.587039828,0.0,1.0
2025-07-23,36.62,36.62,36.13,36.13,189275,36.4388842325685,36.4388842325685,35.9513076822146,35.9513076822146,190215.772134015,0.0,1.0
2025-07-24,36.27,36.48,36.27,36.42,221301,36.09061526803,36.2995766467531,36.09061526803,36.2398733956893,222400.954109257,0.0,1.0
2025-07-25,36.29,36.29,36.03,36.16,162726,36.1105163517179,36.1105163517179,35.851802263775,35.9811593077465,163534.81303014,0.0,1.0
2025-07-28,35.71,35.93,35.62,35.93,126625,35.5333849247684,35.7522968453355,35.4438300481728,35.7522968453355,127254.376681916,0.0,1.0
2025-07-29,35.64,35.7,35.5497,35.7,133435,35.4637311318607,35.5234343829245,35.3738777390098,35.5234343829245,134098.225094187,0.0,1.0
2025-07-30,35.38,35.59,35.2151,35.59,165821,35.2050170439179,35.413978422641,35.040932608911,35.413978422641,166645.196412809,0.0,1.0
2025-07-31,35.07,35.25,34.96,35.25,314624,34.8965502467552,35.0756599999464,34.7870942864717,35.0756599999464,316187.806587729,0.0,1.0
2025-08-01,34.91,35.03,34.72,35.03,204307,34.7373415772519,34.8567480793794,34.5482812822167,34.8567480793794,205322.487160926,0.0,1.0
2025-08-04,35.46,35.46,35.29,35.29,205901,35.2846213786695,35.2846213786695,35.1154621673223,35.1154621673223,206924.409975781,0.0,1.0
2025-08-05,35.47,35.58,35.3429,35.58,217544,35.2945719205135,35.404027880797,35.1681005336768,35.404027880797,218625.280322928,0.0,1.0
2025-08-06,35.73,35.78,35.5878,35.62,209712,35.5532860084563,35.6030387176761,35.4117893034353,35.4438300481728,210754.352163617,0.0,1.0
2025-08-07,36.06,36.1454,35.8301,36.13,161716,35.8816538893069,35.9666315166543,35.6528909323144,35.9513076822146,162519.79292788,0.0,1.0
2025-08-08,36.29,36.34,36.1305,36.2,171516,36.1105163517179,36.1602690609377,35.9518052093068,36.0209614751223,172368.502831001,0.0,1.0
2025-08-11,36.13,36.2599,36.11,36.16,95896,35.9513076822146,36.0805652207676,35.9314065985267,35.9811593077465,96372.6413132401,0.0,1.0
2025-08-12,36.55,36.62,36.3501,36.36,185477,36.3692304396608,36.4388842325685,36.1703191082001,36.1801701446256,186398.894561356,0.0,1.0
2025-08-13,36.78,36.8399,36.7207,36.74,153573,36.5980929020718,36.6576966477171,36.5390861889371,36.558290734696,154336.318974704,0.0,1.0
2025-08-14,36.84,36.84,36.6301,36.73,218915,36.6577961531355,36.6577961531355,36.4489342798309,36.548340192852,220003.094738967,0.0,1.0
2025-08-15,37.04,37.0414,36.9439,36.98,152959,36.8568069900146,36.8582000658728,36.7611822828942,36.7971037389509,153719.267150162,0.0,1.0
2025-08-18,36.96,36.96,36.82,36.92,146134,36.777202655263,36.777202655263,36.6378950694476,36.7374004878872,146860.344181916,0.0,1.0
2025-08-19,36.97,37.1186,36.8868,37.07,160656,36.7871531971069,36.9350182489081,36.7043646889652,36.8866586155465,161454.524305705,0.0,1.0
2025-08-20,37.13,37.13,37.0006,37.13,166372,36.9463618666103,36.9463618666103,36.8176018551495,36.9463618666103,167198.93510226,0.0,1.0
2025-08-21,36.92,36.9799,36.8407,36.95,109322,36.7374004878872,36.7970042335325,36.6584926910646,36.767252113419,109865.373880517,0.0,1.0
2025-08-22,37.38,37.489,36.978,37.09,114598,37.1951254127092,37.3035863188083,36.7951136305821,36.9065596992344,115167.59770183,0.0,1.0
2025-08-25,36.97,37.33,36.9001,37.33,120032,36.7871531971069,37.1453727034894,36.7175989096177,37.1453727034894,120628.606846071,0.0,1.0
2025-08-26,36.91,36.91,36.785,36.9,126249,36.7274499460432,36.7274499460432,36.6030681729938,36.7174994041993,126876.507812164,0.0,1.0
2025-08-27,36.83,36.83,36.51,36.65,167416,36.6478456112916,36.6478456112916,36.329428272285,36.4687358581003,168248.124198062,0.0,1.0
2025-08-28,37.1,37.1,36.84,37.02,807008,36.9165102410784,36.9165102410784,36.6577961531355,36.8369059063267,811019.151173304,0.0,1.0
2025-08-29,36.72,36.7999,36.685,36.75,137429,36.538389651008,36.6178944803412,36.5035627545542,36.5682412765399,138112.076864909,0.0,1.0
2025-09-02,36.38,36.4295,36.151,36.26,417076,36.2000712283135,36.2493264104411,35.9722038200869,36.080664726186,419149.033832078,0.0,1.0
2025-09-03,36.43,36.4696,36.2857,36.37,191083,36.2498239375333,36.2892280832354,36.106237618725,36.1901206864696,192032.758614101,0.0,1.0
2025-09-04,36.66,36.73,36.4858,36.53,133277,36.4786863999443,36.548340192852,36.3053479610226,36.3493293559729,133939.439771259,0.0,1.0
2025-09-05,36.85,37.0496,36.71,36.95,341200,36.6677466949795,36.8663595101848,36.5284391091641,36.767252113419,342895.899892357,0.0,1.0
2025-09-08,37.19,37.195,36.9842,37.05,165547,37.006065117674,37.011040388596,36.8012829665254,36.8667575318586,166369.834523681,0.0,1.0
2025-09-09,36.99,37.16,36.96,37.03,116426,36.8070542807949,36.9762134921421,36.777202655263,36.8468564481707,117004.683589881,0.0,1.0
2025-09-10,37.09,37.2,37.01,37.2,168550,36.9065596992344,37.0160156595179,36.8269553644828,37.0160156595179,169387.76062971,0.0,1.0
2025-09-11,37.52,37.52,37.27,37.27,134143,37.3344329985246,37.3344329985246,37.0856694524256,37.0856694524256,134809.744136168,0.0,1.0
2025-09-12,37.32,37.3899,37.2228,37.33,150962,37.1354221616454,37.2049764491347,37.0387028949222,37.1453727034894,151712.341264801,0.0,1.0
2025-09-15,37.6,37.66,37.45,37.5,110483,37.4140373332762,37.4737405843399,37.2647792056169,37.3145319148366,111032.144512917,0.0,1.0
2025-09-16,37.54,37.5887,37.415,37.54,165740,37.3543340822125,37.4027932209925,37.229952309163,37.3543340822125,166563.793810549,0.0,1.0
2025-09-17,37.43,37.69,37.337,37.5,151707,37.2448781219289,37.5035922098718,37.1523380827802,37.3145319148366,152461.044211518,0.0,1.0
2025-09-18,37.51,37.56,37.305,37.46,189588,37.3244824566806,37.3742351659004,37.1204963488795,37.2747297474608,190530.327868676,0.0,1.0
2025-09-19,37.16,37.24,37.0561,37.22,433795,37.16,37.24,37.0561,37.22,433795,0.1847,1.0
2025-09-22,37.26,37.26,37.025,37.24,89799,37.26,37.26,37.025,37.24,89799,0.0,1.0
2025-09-23,37.23,37.4399,37.11,37.43,390305,37.23,37.4399,37.11,37.43,390305,0.0,1.0
2025-09-24,37.02,37.16,36.945,37.11,122827,37.02,37.16,36.945,37.11,122827,0.0,1.0
2025-09-25,36.74,36.89,36.59,36.82,334349,36.74,36.89,36.59,36.82,334349,0.0,1.0
2025-09-26,37.07,37.07,36.8584,36.92,154166,37.07,37.07,36.8584,36.92,154166,0.0,1.0
2025-09-29,37.18,37.21,37.06,37.14,325401,37.18,37.21,37.06,37.14,325401,0.0,1.0
2025-09-30,37.31,37.31,37.0201,37.13,176701,37.31,37.31,37.0201,37.13,176701,0.0,1.0
2025-10-01,37.61,37.6696,37.49,37.49,172825,37.61,37.6696,37.49,37.49,172825,0.0,1.0
2025-10-02,37.69,37.81,37.48,37.75,129727,37.69,37.81,37.48,37.75,129727,0.0,1.0
2025-10-03,38.02,38.02,37.85,37.9,205830,38.02,38.02,37.85,37.9,205830,0.0,1.0
2025-10-06,38.06,38.11,37.98,38.02,115660,38.06,38.11,37.98,38.02,115660,0.0,1.0
2025-10-07,37.64,37.94,37.53,37.94,205428,37.64,37.94,37.53,37.94,205428,0.0,1.0
2025-10-08,37.8,37.83,37.64,37.78,167522,37.8,37.83,37.64,37.78,167522,0.0,1.0
2025-10-09,37.49,37.79,37.39,37.79,144928,37.49,37.79,37.39,37.79,144928,0.0,1.0
2025-10-10,36.76,37.44,36.75,37.44,133977,36.76,37.44,36.75,37.44,133977,0.0,1.0
2025-10-13,37.06,37.1479,36.92,36.92,121654,37.06,37.1479,36.92,36.92,121654,0.0,1.0
2025-10-14,37.29,37.4099,36.79,36.92,168736,37.29,37.4099,36.79,36.92,168736,0.0,1.0
2025-10-15,37.49,37.62,37.31,37.52,188401,37.49,37.62,37.31,37.52,188401,0.0,1.0
2025-10-16,37.66,37.87,37.5828,37.66,223552,37.66,37.87,37.5828,37.66,223552,0.0,1.0
2025-10-17,37.77,37.81,37.5501,37.62,243656,37.77,37.81,37.5501,37.62,243656,0.0,1.0
2025-10-20,38.09,38.09,37.89,37.89,106339,38.09,38.09,37.89,37.89,106339,0.0,1.0
2025-10-21,37.78,38.09,37.7434,38.09,174917,37.78,38.09,37.7434,38.09,174917,0.0,1.0
2025-10-22,37.78,37.8899,37.62,37.8,158067,37.78,37.8899,37.62,37.8,158067,0.0,1.0
2025-10-23,37.96,38.0,37.83,37.83,208485,37.96,38.0,37.83,37.83,208485,0.0,1.0
2025-10-24,38.0,38.07,37.949653,38.07,117009,38.0,38.07,37.949653,38.07,117009,0.0,1.0
2025-10-27,38.28,38.325,38.17,38.23,175492,38.28,38.325,38.17,38.23,175492,0.0,1.0
2025-10-28,38.28,38.42,38.242053,38.33,315034,38.28,38.42,38.242053,38.33,315034,0.0,1.0
2025-10-29,38.15,38.39,37.97,38.39,132749,38.15,38.39,37.97,38.39,132749,0.0,1.0
2025-10-30,37.98,38.1095,37.74,37.97,196864,37.98,38.1095,37.74,37.97,196864,0.0,1.0
2025-10-31,37.84,37.96,37.71,37.96,180983,37.84,37.96,37.71,37.96,180983,0.0,1.0
2025-11-03,37.86,37.96,37.79,37.86,139932,37.86,37.96,37.79,37.86,139932,0.0,1.0
2025-11-04,37.52,37.7285,37.5,37.57,119967,37.52,37.7285,37.5,37.57,119967,0.0,1.0
2025-11-05,37.78,37.82,37.59,37.62,161538,37.78,37.82,37.59,37.62,161538,0.0,1.0
2025-11-06,37.78,37.91,37.66,37.91,126943,37.78,37.91,37.66,37.91,126943,0.0,1.0
2025-11-07,37.98,37.98,37.555,37.71,181403,37.98,37.98,37.555,37.71,181403,0.0,1.0
2025-11-10,38.28,38.32,38.01,38.15,155471,38.28,38.32,38.01,38.15,155471,0.0,1.0
2025-11-11,38.6,38.65,38.45,38.45,151862,38.6,38.65,38.45,38.45,151862,0.0,1.0
2025-11-12,38.75,38.83,38.69,38.69,154463,38.75,38.83,38.69,38.69,154463,0.0,1.0
2025-11-13,38.39,38.83,38.3701,38.76,169805,38.39,38.83,38.3701,38.76,169805,0.0,1.0
2025-11-14,38.34,38.3999,38.01,38.23,195702,38.34,38.3999,38.01,38.23,195702,0.0,1.0
2025-11-17,37.87,38.19,37.7181,38.08,157706,37.87,38.19,37.7181,38.08,157706,0.0,1.0
2025-11-18,37.45,37.52,37.1801,37.4,171809,37.45,37.52,37.1801,37.4,171809,0.0,1.0
2025-11-19,37.3,37.48,37.128955,37.37,337700,37.3,37.48,37.128955,37.37,337700,0.0,1.0
2025-11-20,36.83,37.57,36.79,37.47,148439,36.83,37.57,36.79,37.47,148439,0.0,1.0
2025-11-21,37.37,37.42,36.9893,37.12,181942,37.37,37.42,36.9893,37.12,181942,0.0,1.0
2025-11-24,37.4,37.425,37.21,37.33,271717,37.4,37.425,37.21,37.33,271717,0.0,1.0
2025-11-25,37.84,37.84,37.45,37.5,226190,37.84,37.84,37.45,37.5,226190,0.0,1.0
2025-11-26,38.24,38.27,38.0,38.0,138730,38.24,38.27,38.0,38.0,138730,0.0,1.0