date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-09-10,22.63,22.63,22.63,22.63,3316,14.8459906673925,14.8459906673925,14.8459906673925,14.8459906673925,5054.63607523471,0.0,1.0
2015-09-11,22.57,22.57,22.57,22.57,110,14.8066287831661,14.8066287831661,14.8066287831661,14.8066287831661,167.674899962551,0.0,1.0
2015-09-14,22.47,22.47,22.47,22.47,177,14.7410256427887,14.7410256427887,14.7410256427887,14.7410256427887,269.804157212469,0.0,1.0
2015-09-15,22.47,22.47,22.47,22.47,0,14.7410256427887,14.7410256427887,14.7410256427887,14.7410256427887,0,0.0,1.0
2015-09-16,22.93,22.93,22.93,22.93,100,15.0428000885245,15.0428000885245,15.0428000885245,15.0428000885245,152.431727238683,0.0,1.0
2015-09-17,22.93,22.93,22.93,22.93,0,15.0428000885245,15.0428000885245,15.0428000885245,15.0428000885245,0,0.0,1.0
2015-09-18,22.6,22.6,22.6,22.6,253,14.8263097252793,14.8263097252793,14.8263097252793,14.8263097252793,385.652269913867,0.0,1.0
2015-09-21,22.6,22.6,22.6,22.6,0,14.8263097252793,14.8263097252793,14.8263097252793,14.8263097252793,0,0.0,1.0
2015-09-22,22.2211,22.26,22.2211,22.26,1040,14.5777394263895,14.6032590479963,14.5777394263895,14.6032590479963,1585.2899632823,0.0,1.0
2015-09-23,22.2211,22.2211,22.2211,22.2211,45,14.5777394263895,14.5777394263895,14.5777394263895,14.5777394263895,68.5942772574074,0.0,1.0
2015-09-24,21.9222,21.9222,21.9222,21.9222,500,14.3816516398016,14.3816516398016,14.3816516398016,14.3816516398016,762.158636193417,0.0,1.0
2015-09-25,21.9222,21.9222,21.9222,21.9222,0,14.3816516398016,14.3816516398016,14.3816516398016,14.3816516398016,0,0.0,1.0
2015-09-28,21.9222,21.9222,21.9222,21.9222,0,14.3816516398016,14.3816516398016,14.3816516398016,14.3816516398016,0,0.0,1.0
2015-09-29,21.9222,21.9222,21.9222,21.9222,0,14.3816516398016,14.3816516398016,14.3816516398016,14.3816516398016,0,0.0,1.0
2015-09-30,21.9222,21.9222,21.9222,21.9222,0,14.3816516398016,14.3816516398016,14.3816516398016,14.3816516398016,0,0.0,1.0
2015-10-01,22.23,22.23,22.16,22.16,280,14.5835781058831,14.5835781058831,14.537655907619,14.537655907619,426.808836268312,0.0,1.0
2015-10-02,22.5221,22.53,22.5221,22.53,225,14.7752048789253,14.7803875270151,14.7752048789253,14.7803875270151,342.971386287037,0.0,1.0
2015-10-05,22.5221,22.5221,22.5221,22.5221,0,14.7752048789253,14.7752048789253,14.7752048789253,14.7752048789253,0,0.0,1.0
2015-10-06,22.5221,22.5221,22.5221,22.5221,0,14.7752048789253,14.7752048789253,14.7752048789253,14.7752048789253,0,0.0,1.0
2015-10-07,23.2099,23.2399,23.2099,23.2399,430,15.2264232784407,15.2461042205539,15.2264232784407,15.2461042205539,655.456427126335,0.0,1.0
2015-10-08,23.2099,23.2099,23.2099,23.2099,0,15.2264232784407,15.2264232784407,15.2264232784407,15.2264232784407,0,0.0,1.0
2015-10-09,23.2099,23.2099,23.2099,23.2099,0,15.2264232784407,15.2264232784407,15.2264232784407,15.2264232784407,0,0.0,1.0
2015-10-12,23.28,23.28,23.28,23.28,288,15.2724110798452,15.2724110798452,15.2724110798452,15.2724110798452,439.003374447406,0.0,1.0
2015-10-13,23.28,23.28,23.28,23.28,0,15.2724110798452,15.2724110798452,15.2724110798452,15.2724110798452,0,0.0,1.0
2015-10-14,23.0127,23.0199,23.0127,23.0199,347,15.0970538856166,15.1017773117237,15.0970538856166,15.1017773117237,528.938093518228,0.0,1.0
2015-10-15,23.21,23.22,23.21,23.22,897,15.226488881581,15.2330491956188,15.226488881581,15.2330491956188,1367.31259333099,0.0,1.0
2015-10-16,23.21,23.21,23.21,23.21,0,15.226488881581,15.226488881581,15.226488881581,15.226488881581,0,0.0,1.0
2015-10-19,23.21,23.21,23.21,23.21,0,15.226488881581,15.226488881581,15.226488881581,15.226488881581,0,0.0,1.0
2015-10-20,23.21,23.21,23.21,23.21,0,15.226488881581,15.226488881581,15.226488881581,15.226488881581,0,0.0,1.0
2015-10-21,23.21,23.21,23.21,23.21,0,15.226488881581,15.226488881581,15.226488881581,15.226488881581,0,0.0,1.0
2015-10-22,23.21,23.21,23.21,23.21,0,15.226488881581,15.226488881581,15.226488881581,15.226488881581,0,0.0,1.0
2015-10-23,23.21,23.21,23.21,23.21,0,15.226488881581,15.226488881581,15.226488881581,15.226488881581,0,0.0,1.0
2015-10-26,23.8699,23.8699,23.8629,23.8629,292,15.6594040049311,15.6594040049311,15.6548117851047,15.6548117851047,445.100643536955,0.0,1.0
2015-10-27,23.67,23.67,23.67,23.67,294,15.5282633273168,15.5282633273168,15.5282633273168,15.5282633273168,448.149278081728,0.0,1.0
2015-10-28,23.67,23.67,23.67,23.67,0,15.5282633273168,15.5282633273168,15.5282633273168,15.5282633273168,0,0.0,1.0
2015-10-29,23.67,23.67,23.67,23.67,0,15.5282633273168,15.5282633273168,15.5282633273168,15.5282633273168,0,0.0,1.0
2015-10-30,23.67,23.67,23.67,23.67,0,15.5282633273168,15.5282633273168,15.5282633273168,15.5282633273168,0,0.0,1.0
2015-11-02,23.63,23.63,23.63,23.63,167,15.5020220711659,15.5020220711659,15.5020220711659,15.5020220711659,254.5609844886,0.0,1.0
2015-11-03,23.63,23.63,23.63,23.63,62,15.5020220711659,15.5020220711659,15.5020220711659,15.5020220711659,94.5076708879833,0.0,1.0
2015-11-04,23.81,23.81,23.81,23.81,211,15.6201077238451,15.6201077238451,15.6201077238451,15.6201077238451,321.630944473621,0.0,1.0
2015-11-05,23.92,23.92,23.92,23.92,168,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,256.085301760987,0.0,1.0
2015-11-06,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-09,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-10,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-11,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-12,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-13,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-16,23.92,23.92,23.92,23.92,30,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,45.7295181716048,0.0,1.0
2015-11-17,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-18,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-19,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-20,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-23,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-24,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-25,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-27,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-11-30,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-12-01,23.92,23.92,23.92,23.92,0,15.6922711782602,15.6922711782602,15.6922711782602,15.6922711782602,0,0.0,1.0
2015-12-02,23.24,23.24,23.24,23.24,24,15.6871475729967,15.6871475729967,15.6871475729967,15.6871475729967,35.5552210753795,0.67219,1.0
2015-12-03,22.58,22.6899,22.58,22.6899,559,15.2416433820252,15.3158265798855,15.2416433820252,15.3158265798855,828.140357547379,0.0,1.0
2015-12-04,22.58,22.58,22.58,22.58,0,15.2416433820252,15.2416433820252,15.2416433820252,15.2416433820252,0,0.0,1.0
2015-12-07,22.58,22.58,22.58,22.58,31,15.2416433820252,15.2416433820252,15.2416433820252,15.2416433820252,45.9254938890318,0.0,1.0
2015-12-08,22.58,22.58,22.58,22.58,0,15.2416433820252,15.2416433820252,15.2416433820252,15.2416433820252,0,0.0,1.0
2015-12-09,22.58,22.58,22.58,22.58,24,15.2416433820252,15.2416433820252,15.2416433820252,15.2416433820252,35.5552210753794,0.0,1.0
2015-12-10,22.31,22.31,22.31,22.31,559,15.0593916675369,15.0593916675369,15.0593916675369,15.0593916675369,828.140357547377,0.0,1.0
2015-12-11,22.31,22.31,22.31,22.31,0,15.0593916675369,15.0593916675369,15.0593916675369,15.0593916675369,0,0.0,1.0
2015-12-14,21.654,21.6699,21.654,21.6699,460,14.6165875019652,14.6273201029295,14.6165875019652,14.6273201029295,681.475070611438,0.0,1.0
2015-12-15,21.654,21.654,21.654,21.654,0,14.6165875019652,14.6165875019652,14.6165875019652,14.6165875019652,0,0.0,1.0
2015-12-16,21.654,21.654,21.654,21.654,0,14.6165875019652,14.6165875019652,14.6165875019652,14.6165875019652,0,0.0,1.0
2015-12-17,22.383,22.48,22.3799,22.3799,2644,15.1086671310837,15.1741427470295,15.1065746113988,15.1065746113988,3917.00018847097,0.0,1.0
2015-12-18,22.0,23.37,21.26,23.37,1158,14.8501396990502,15.7748983984911,14.3506350000822,15.7748983984911,1715.53941688706,0.0,1.0
2015-12-21,22.09,22.1,22.09,22.1,795,14.9108902705464,14.9176403340459,14.9108902705464,14.9176403340459,1177.76669812194,0.0,1.0
2015-12-22,22.29,22.5894,22.28,22.28,2788,15.0458915405377,15.2479884417148,15.0391414770382,15.0391414770382,4130.33151492325,0.0,1.0
2015-12-23,22.29,22.29,22.29,22.29,0,15.0458915405377,15.0458915405377,15.0458915405377,15.0458915405377,0,0.0,1.0
2015-12-24,22.75,22.75,22.59,22.59,379,15.3563944615179,15.3563944615179,15.2483934455248,15.2483934455248,561.476199482032,0.0,1.0
2015-12-28,22.23,22.23,22.17,22.2,715,15.1291063233604,15.1291063233604,15.0882720282906,15.1086891758255,1050.58750069446,0.18328,1.0
2015-12-29,22.46,23.0,22.43,22.49,1214,15.2856377877946,15.6531464434228,15.2652206402597,15.3060549353295,1783.79472145885,0.0,1.0
2015-12-30,22.32,22.32,22.32,22.32,100,15.1903577659651,15.1903577659651,15.1903577659651,15.1903577659651,146.935314782442,0.0,1.0
2015-12-31,22.15,22.15,22.15,22.15,109,15.0746605966007,15.0746605966007,15.0746605966007,15.0746605966007,160.159493112862,0.0,1.0
2016-01-04,21.71,21.71,21.71,21.71,283,14.7752090994221,14.7752090994221,14.7752090994221,14.7752090994221,415.826940834313,0.0,1.0
2016-01-05,21.75,21.75,21.75,21.75,300,14.802431962802,14.802431962802,14.802431962802,14.802431962802,440.805944347327,0.0,1.0
2016-01-06,21.44,21.44,21.4399,21.4399,740,14.591454771608,14.591454771608,14.5913867144496,14.5913867144496,1087.32132939008,0.0,1.0
2016-01-07,21.44,21.44,21.44,21.44,0,14.591454771608,14.591454771608,14.591454771608,14.591454771608,0,0.0,1.0
2016-01-08,21.44,21.44,21.44,21.44,0,14.591454771608,14.591454771608,14.591454771608,14.591454771608,0,0.0,1.0
2016-01-11,21.44,21.44,21.44,21.44,0,14.591454771608,14.591454771608,14.591454771608,14.591454771608,0,0.0,1.0
2016-01-12,20.9,20.9,20.7,20.76,3956,14.2239461159799,14.2239461159799,14.0878317990805,14.1286660941503,5812.76105279341,0.0,1.0
2016-01-13,20.6,20.93,20.6,20.93,1044,14.0197746406309,14.2443632635148,14.0197746406309,14.2443632635148,1534.0046863287,0.0,1.0
2016-01-14,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-15,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-19,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-20,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-21,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-22,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-25,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-26,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-27,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-28,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-01-29,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-02-01,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-02-02,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-02-03,20.6,20.6,20.6,20.6,140,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,205.709440695419,0.0,1.0
2016-02-04,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-02-05,20.6,20.6,20.6,20.6,0,14.0197746406309,14.0197746406309,14.0197746406309,14.0197746406309,0,0.0,1.0
2016-02-08,19.9099,19.9399,19.9099,19.9399,746,13.5501121901697,13.5705293377046,13.5501121901697,13.5705293377046,1096.13744827702,0.0,1.0
2016-02-09,19.45,19.45,19.45,19.45,100,13.2371173184597,13.2371173184597,13.2371173184597,13.2371173184597,146.935314782443,0.0,1.0
2016-02-10,19.45,19.45,19.45,19.45,0,13.2371173184597,13.2371173184597,13.2371173184597,13.2371173184597,0,0.0,1.0
2016-02-11,19.45,19.45,19.45,19.45,0,13.2371173184597,13.2371173184597,13.2371173184597,13.2371173184597,0,0.0,1.0
2016-02-12,19.45,19.45,19.45,19.45,77,13.2371173184597,13.2371173184597,13.2371173184597,13.2371173184597,113.140192382481,0.0,1.0
2016-02-16,20.06,20.06,20.01,20.01,823,13.6522659850027,13.6522659850027,13.6182374057778,13.6182374057778,1209.2776406595,0.0,1.0
2016-02-17,20.06,20.06,20.06,20.06,0,13.6522659850027,13.6522659850027,13.6522659850027,13.6522659850027,0,0.0,1.0
2016-02-18,20.32,20.4999,20.32,20.4902,2810,13.8292145969718,13.9516494250228,13.8292145969718,13.9450478806531,4128.88234538663,0.0,1.0
2016-02-19,20.32,20.32,20.32,20.32,0,13.8292145969718,13.8292145969718,13.8292145969718,13.8292145969718,0,0.0,1.0
2016-02-22,20.6794,20.6794,20.6455,20.67,1800,14.0738120244399,14.0738120244399,14.0507406477255,14.0674146515456,2644.83566608396,0.0,1.0
2016-02-23,20.6794,20.6794,20.6794,20.6794,96,14.0738120244399,14.0738120244399,14.0738120244399,14.0738120244399,141.057902191145,0.0,1.0
2016-02-24,20.6794,20.6794,20.6794,20.6794,0,14.0738120244399,14.0738120244399,14.0738120244399,14.0738120244399,0,0.0,1.0
2016-02-25,20.4,20.4,20.4,20.4,900,13.8836603237315,13.8836603237315,13.8836603237315,13.8836603237315,1322.41783304199,0.0,1.0
2016-02-26,20.4,20.4,20.4,20.4,0,13.8836603237315,13.8836603237315,13.8836603237315,13.8836603237315,0,0.0,1.0
2016-02-29,20.54,20.54,20.54,20.54,100,13.9789403455611,13.9789403455611,13.9789403455611,13.9789403455611,146.935314782442,0.0,1.0
2016-03-01,20.99,20.99,20.74,20.74,1126,14.2851975585846,14.2851975585846,14.1150546624604,14.1150546624604,1654.4916444503,0.0,1.0
2016-03-02,20.99,20.99,20.99,20.99,0,14.2851975585846,14.2851975585846,14.2851975585846,14.2851975585846,0,0.0,1.0
2016-03-03,20.99,20.99,20.99,20.99,0,14.2851975585846,14.2851975585846,14.2851975585846,14.2851975585846,0,0.0,1.0
2016-03-04,20.99,20.99,20.99,20.99,0,14.2851975585846,14.2851975585846,14.2851975585846,14.2851975585846,0,0.0,1.0
2016-03-07,20.99,20.99,20.99,20.99,0,14.2851975585846,14.2851975585846,14.2851975585846,14.2851975585846,0,0.0,1.0
2016-03-08,21.08,21.08,21.08,21.08,242,14.3464490011893,14.3464490011893,14.3464490011893,14.3464490011893,355.583461773509,0.0,1.0
2016-03-09,21.08,21.08,21.08,21.08,0,14.3464490011893,14.3464490011893,14.3464490011893,14.3464490011893,0,0.0,1.0
2016-03-10,21.08,21.08,21.08,21.08,0,14.3464490011893,14.3464490011893,14.3464490011893,14.3464490011893,0,0.0,1.0
2016-03-11,21.08,21.08,21.08,21.08,0,14.3464490011893,14.3464490011893,14.3464490011893,14.3464490011893,0,0.0,1.0
2016-03-14,21.5,21.5,21.5,21.5,646,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,949.202133494581,0.0,1.0
2016-03-15,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-16,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-17,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-18,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-21,21.5,21.5,21.5,21.5,46,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,67.5902447999237,0.0,1.0
2016-03-22,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-23,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-24,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-28,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-29,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-30,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-03-31,21.5,21.5,21.5,21.5,0,14.6322890666778,14.6322890666778,14.6322890666778,14.6322890666778,0,0.0,1.0
2016-04-01,21.05,21.05,21.05,21.05,1000,14.3260318536544,14.3260318536544,14.3260318536544,14.3260318536544,1469.35314782442,0.0,1.0
2016-04-04,21.1501,21.1501,21.1501,21.1501,515,14.3941570692625,14.3941570692625,14.3941570692625,14.3941570692625,756.716871129577,0.0,1.0
2016-04-05,21.1501,21.1501,21.1501,21.1501,0,14.3941570692625,14.3941570692625,14.3941570692625,14.3941570692625,0,0.0,1.0
2016-04-06,21.1501,21.1501,21.1501,21.1501,0,14.3941570692625,14.3941570692625,14.3941570692625,14.3941570692625,0,0.0,1.0
2016-04-07,21.1501,21.1501,21.1501,21.1501,0,14.3941570692625,14.3941570692625,14.3941570692625,14.3941570692625,0,0.0,1.0
2016-04-08,21.06,21.06,21.06,21.06,118,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,173.383671443282,0.0,1.0
2016-04-11,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-12,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-13,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-14,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-15,21.06,21.06,21.06,21.06,142,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,208.648146991069,0.0,1.0
2016-04-18,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-19,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-20,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-21,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-22,21.06,21.06,21.06,21.06,142,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,208.648146991069,0.0,1.0
2016-04-25,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-26,21.06,21.06,21.06,21.06,0,14.3328375694993,14.3328375694993,14.3328375694993,14.3328375694993,0,0.0,1.0
2016-04-27,21.93,21.93,21.93,21.93,525,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,771.410402607823,0.0,1.0
2016-04-28,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-04-29,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-02,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-03,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-04,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-05,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-06,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-09,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-10,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-11,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-12,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-13,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-16,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-17,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-18,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-19,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-20,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-23,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-24,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-25,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-26,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-27,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-05-31,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-01,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-02,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-03,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-06,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-07,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-08,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-09,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-10,21.93,21.93,21.93,21.93,0,14.9249348480114,14.9249348480114,14.9249348480114,14.9249348480114,0,0.0,1.0
2016-06-13,21.1001,21.12,21.1001,21.12,200,14.3601284900376,14.3736718645691,14.3601284900376,14.3736718645691,293.870629564886,0.0,1.0
2016-06-14,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-15,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-16,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-17,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-20,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-21,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-22,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-23,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-24,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-27,21.1001,21.1001,21.1001,21.1001,47,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,69.0595979477481,0.0,1.0
2016-06-28,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-29,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-06-30,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-07-01,21.1001,21.1001,21.1001,21.1001,0,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,0,0.0,1.0
2016-07-05,21.1001,21.1001,21.1001,21.1001,47,14.3601284900376,14.3601284900376,14.3601284900376,14.3601284900376,69.0595979477481,0.0,1.0
2016-07-06,20.8,20.8,20.8,20.8,2800,14.4150315609022,14.4150315609022,14.4150315609022,14.4150315609022,4040.2270195484,0.380772,1.0
2016-07-07,20.7952,20.7952,20.7952,20.7952,1043,14.4117050151573,14.4117050151573,14.4117050151573,14.4117050151573,1504.98456478179,0.0,1.0
2016-07-08,21.07,21.07,21.04,21.04,14600,14.6021497590485,14.6021497590485,14.5813588481433,14.5813588481433,21066.8980305024,0.0,1.0
2016-07-11,21.07,21.07,21.07,21.07,10,14.6021497590485,14.6021497590485,14.6021497590485,14.6021497590485,14.4293822126729,0.0,1.0
2016-07-12,21.07,21.07,21.07,21.07,0,14.6021497590485,14.6021497590485,14.6021497590485,14.6021497590485,0,0.0,1.0
2016-07-13,21.07,21.07,21.07,21.07,0,14.6021497590485,14.6021497590485,14.6021497590485,14.6021497590485,0,0.0,1.0
2016-07-14,21.84,21.93,21.81,21.81,3274,15.1357831389473,15.1981558716627,15.1149922280421,15.1149922280421,4724.1797364291,0.0,1.0
2016-07-15,21.84,21.84,21.84,21.84,0,15.1357831389473,15.1357831389473,15.1357831389473,15.1357831389473,0,0.0,1.0
2016-07-18,21.9,21.95,21.75,21.76,14600,15.1773649607576,15.2120164789328,15.0734104062318,15.0803407098669,21066.8980305024,0.0,1.0
2016-07-19,21.77,21.81,21.77,21.81,200,15.0872710135019,15.1149922280421,15.0872710135019,15.1149922280421,288.587644253458,0.0,1.0
2016-07-20,21.9,21.9,21.9,21.9,200,15.1773649607576,15.1773649607576,15.1773649607576,15.1773649607576,288.587644253457,0.0,1.0
2016-07-21,21.9,21.9,21.9,21.9,0,15.1773649607576,15.1773649607576,15.1773649607576,15.1773649607576,0,0.0,1.0
2016-07-22,21.9,21.9,21.9,21.9,0,15.1773649607576,15.1773649607576,15.1773649607576,15.1773649607576,0,0.0,1.0
2016-07-25,21.9,21.9,21.9,21.9,12,15.1773649607576,15.1773649607576,15.1773649607576,15.1773649607576,17.3152586552074,0.0,1.0
2016-07-26,21.9,21.9,21.9,21.9,0,15.1773649607576,15.1773649607576,15.1773649607576,15.1773649607576,0,0.0,1.0
2016-07-27,21.9,21.9,21.9,21.9,0,15.1773649607576,15.1773649607576,15.1773649607576,15.1773649607576,0,0.0,1.0
2016-07-28,21.93,21.93,21.93,21.93,100,15.1981558716627,15.1981558716627,15.1981558716627,15.1981558716627,144.293822126729,0.0,1.0
2016-07-29,21.88,21.88,21.88,21.88,8100,15.1635043534875,15.1635043534875,15.1635043534875,15.1635043534875,11687.799592265,0.0,1.0
2016-08-01,21.7999,21.7999,21.7999,21.7999,136,15.1079926213707,15.1079926213707,15.1079926213707,15.1079926213707,196.239598092352,0.0,1.0
2016-08-02,21.49,21.5302,21.49,21.5302,7867,14.8932225117205,14.9210823323334,14.8932225117205,14.9210823323334,11351.5949867098,0.0,1.0
2016-08-03,21.42,21.42,21.42,21.42,147,14.8447103862752,14.8447103862752,14.8447103862752,14.8447103862752,212.111918526292,0.0,1.0
2016-08-04,21.42,21.42,21.42,21.42,68,14.8447103862752,14.8447103862752,14.8447103862752,14.8447103862752,98.1197990461757,0.0,1.0
2016-08-05,21.42,21.42,21.42,21.42,0,14.8447103862752,14.8447103862752,14.8447103862752,14.8447103862752,0,0.0,1.0
2016-08-08,22.06,22.08,22.04,22.04,550,15.2882498189183,15.3021104261884,15.2743892116482,15.2743892116482,793.616021697012,0.0,1.0
2016-08-09,22.06,22.06,22.06,22.06,0,15.2882498189183,15.2882498189183,15.2882498189183,15.2882498189183,0,0.0,1.0
2016-08-10,22.06,22.06,22.06,22.06,47,15.2882498189183,15.2882498189183,15.2882498189183,15.2882498189183,67.8180963995628,0.0,1.0
2016-08-11,22.06,22.06,22.06,22.06,0,15.2882498189183,15.2882498189183,15.2882498189183,15.2882498189183,0,0.0,1.0
2016-08-12,22.06,22.06,22.06,22.06,0,15.2882498189183,15.2882498189183,15.2882498189183,15.2882498189183,0,0.0,1.0
2016-08-15,22.06,22.06,22.06,22.06,0,15.2882498189183,15.2882498189183,15.2882498189183,15.2882498189183,0,0.0,1.0
2016-08-16,22.06,22.06,22.06,22.06,0,15.2882498189183,15.2882498189183,15.2882498189183,15.2882498189183,0,0.0,1.0
2016-08-17,22.06,22.06,22.06,22.06,0,15.2882498189183,15.2882498189183,15.2882498189183,15.2882498189183,0,0.0,1.0
2016-08-18,22.1317,22.1317,22.13,22.1301,900,15.3379400959816,15.3379400959816,15.3367619443637,15.3368312474,1298.64439914056,0.0,1.0
2016-08-19,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-08-22,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-08-23,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-08-24,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-08-25,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-08-26,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-08-29,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-08-30,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-08-31,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-09-01,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-09-02,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-09-06,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-09-07,22.1317,22.1317,22.1317,22.1317,0,15.3379400959816,15.3379400959816,15.3379400959816,15.3379400959816,0,0.0,1.0
2016-09-08,22.5543,22.57,22.5483,22.5699,2619,15.6308147275988,15.6416953043058,15.6266565454178,15.6416260012695,3779.05520149904,0.0,1.0
2016-09-09,22.5543,22.5543,22.5543,22.5543,0,15.6308147275988,15.6308147275988,15.6308147275988,15.6308147275988,0,0.0,1.0
2016-09-12,22.5543,22.5543,22.5543,22.5543,0,15.6308147275988,15.6308147275988,15.6308147275988,15.6308147275988,0,0.0,1.0
2016-09-13,22.5543,22.5543,22.5543,22.5543,0,15.6308147275988,15.6308147275988,15.6308147275988,15.6308147275988,0,0.0,1.0
2016-09-14,22.5543,22.5543,22.5543,22.5543,0,15.6308147275988,15.6308147275988,15.6308147275988,15.6308147275988,0,0.0,1.0
2016-09-15,22.16,22.16,22.07,22.07,926,15.3575528552688,15.3575528552688,15.2951801225534,15.2951801225534,1336.16079289351,0.0,1.0
2016-09-16,22.16,22.16,22.16,22.16,0,15.3575528552688,15.3575528552688,15.3575528552688,15.3575528552688,0,0.0,1.0
2016-09-19,22.16,22.16,22.16,22.16,0,15.3575528552688,15.3575528552688,15.3575528552688,15.3575528552688,0,0.0,1.0
2016-09-20,22.16,22.16,22.16,22.16,0,15.3575528552688,15.3575528552688,15.3575528552688,15.3575528552688,0,0.0,1.0
2016-09-21,22.16,22.16,22.16,22.16,0,15.3575528552688,15.3575528552688,15.3575528552688,15.3575528552688,0,0.0,1.0
2016-09-22,22.6323,22.6323,22.6323,22.6323,225,15.6848710959522,15.6848710959522,15.6848710959522,15.6848710959522,324.66109978514,0.0,1.0
2016-09-23,22.6323,22.6323,22.6323,22.6323,0,15.6848710959522,15.6848710959522,15.6848710959522,15.6848710959522,0,0.0,1.0
2016-09-26,22.2,22.263,22.2,22.26,4420,15.385274069809,15.4289349827098,15.385274069809,15.4268558916193,6377.78693800143,0.0,1.0
2016-09-27,22.15,22.15,22.15,22.15,1000,15.3506225516338,15.3506225516338,15.3506225516338,15.3506225516338,1442.93822126729,0.0,1.0
2016-09-28,22.15,22.15,22.15,22.15,0,15.3506225516338,15.3506225516338,15.3506225516338,15.3506225516338,0,0.0,1.0
2016-09-29,22.42,22.48,22.42,22.48,225,15.5377407497801,15.5793225715904,15.5377407497801,15.5793225715904,324.66109978514,0.0,1.0
2016-09-30,22.42,22.42,22.42,22.42,0,15.5377407497801,15.5377407497801,15.5377407497801,15.5377407497801,0,0.0,1.0
2016-10-03,22.3883,22.42,22.3883,22.42,2085,15.515771687257,15.5377407497801,15.515771687257,15.5377407497801,3008.5261913423,0.0,1.0
2016-10-04,22.46,22.64,22.41,22.61,2994,15.5654619643203,15.6902074297512,15.5308104461451,15.669416518846,4320.15703447427,0.0,1.0
2016-10-05,22.46,22.46,22.46,22.46,0,15.5654619643203,15.5654619643203,15.5654619643203,15.5654619643203,0,0.0,1.0
2016-10-06,22.61,22.62,22.5999,22.5999,930,15.669416518846,15.6763468224811,15.6624169121746,15.6624169121746,1341.93254577858,0.0,1.0
2016-10-07,22.61,22.61,22.61,22.61,4,15.669416518846,15.669416518846,15.669416518846,15.669416518846,5.77175288506918,0.0,1.0
2016-10-10,22.63,22.63,22.63,22.63,350,15.6832771261161,15.6832771261161,15.6832771261161,15.6832771261161,505.028377443553,0.0,1.0
2016-10-11,22.43,22.49,22.43,22.49,909,15.5446710534152,15.5862528752254,15.5446710534152,15.5862528752254,1311.63084313196,0.0,1.0
2016-10-12,22.4599,22.4599,22.4599,22.4599,200,15.565392661284,15.565392661284,15.565392661284,15.565392661284,288.587644253457,0.0,1.0
2016-10-13,22.2199,22.2199,22.2092,22.2092,800,15.3990653740428,15.3990653740428,15.3916499491533,15.3916499491533,1154.35057701383,0.0,1.0
2016-10-14,22.46,22.46,22.46,22.46,372,15.5654619643203,15.5654619643203,15.5654619643203,15.5654619643203,536.773018311432,0.0,1.0
2016-10-17,22.46,22.46,22.46,22.46,90,15.5654619643203,15.5654619643203,15.5654619643203,15.5654619643203,129.864439914056,0.0,1.0
2016-10-18,22.46,22.46,22.46,22.46,0,15.5654619643203,15.5654619643203,15.5654619643203,15.5654619643203,0,0.0,1.0
2016-10-19,22.599,22.62,22.599,22.62,1964,15.6617931848475,15.6763468224811,15.6617931848475,15.6763468224811,2833.93066656896,0.0,1.0
2016-10-20,22.7,22.7,22.66,22.66,900,15.7317892515615,15.7317892515615,15.7040680370213,15.7040680370213,1298.64439914056,0.0,1.0
2016-10-21,22.6433,22.6433,22.6433,22.6433,220,15.6924944299508,15.6924944299508,15.6924944299508,15.6924944299508,317.446408678803,0.0,1.0
2016-10-24,22.6433,22.6433,22.6433,22.6433,0,15.6924944299508,15.6924944299508,15.6924944299508,15.6924944299508,0,0.0,1.0
2016-10-25,22.6433,22.6433,22.6433,22.6433,0,15.6924944299508,15.6924944299508,15.6924944299508,15.6924944299508,0,0.0,1.0
2016-10-26,22.525,22.525,22.525,22.525,880,15.6105089379481,15.6105089379481,15.6105089379481,15.6105089379481,1269.78563471522,0.0,1.0
2016-10-27,22.6041,22.6041,22.6041,22.6041,660,15.6653276397014,15.6653276397014,15.6653276397014,15.6653276397014,952.339226036409,0.0,1.0
2016-10-28,22.57,22.57,22.55,22.55,220,15.6416953043058,15.6416953043058,15.6278346970357,15.6278346970357,317.446408678805,0.0,1.0
2016-10-31,22.512,22.512,22.4556,22.4556,1000,15.6014995432226,15.6014995432226,15.5624126307209,15.5624126307209,1442.93822126729,0.0,1.0
2016-11-01,22.512,22.512,22.512,22.512,0,15.6014995432226,15.6014995432226,15.6014995432226,15.6014995432226,0,0.0,1.0
2016-11-02,22.512,22.512,22.512,22.512,0,15.6014995432226,15.6014995432226,15.6014995432226,15.6014995432226,0,0.0,1.0
2016-11-03,21.98,22.1,21.9799,22.1,1540,15.2328073898379,15.3159710334585,15.2327380868016,15.3159710334585,2222.12486075163,0.0,1.0
2016-11-04,21.78,21.78,21.78,21.78,1000,15.094201317137,15.094201317137,15.094201317137,15.094201317137,1442.93822126729,0.0,1.0
2016-11-07,21.78,21.78,21.78,21.78,90,15.094201317137,15.094201317137,15.094201317137,15.094201317137,129.864439914056,0.0,1.0
2016-11-08,22.41,22.4202,22.2,22.2,740,15.5308104461451,15.5378793558528,15.385274069809,15.385274069809,1067.77428373779,0.0,1.0
2016-11-09,22.19,22.19,22.19,22.19,223,15.378343766174,15.378343766174,15.378343766174,15.378343766174,321.775223342605,0.0,1.0
2016-11-10,22.24,22.45,22.24,22.45,260,15.4129952843492,15.5585316606853,15.4129952843492,15.5585316606853,375.163937529496,0.0,1.0
2016-11-11,22.17,22.17,22.17,22.17,430,15.3644831589039,15.3644831589039,15.3644831589039,15.3644831589039,620.463435144934,0.0,1.0
2016-11-14,22.17,22.17,22.17,22.17,1,15.3644831589039,15.3644831589039,15.3644831589039,15.3644831589039,1.44293822126729,0.0,1.0
2016-11-15,22.37,22.37,22.34,22.34,380,15.5030892316049,15.5030892316049,15.4822983206997,15.4822983206997,548.316524081569,0.0,1.0
2016-11-16,22.22,22.24,22.215,22.24,182343,15.3991346770791,15.4129952843492,15.3956695252616,15.4129952843492,263109.684080542,0.0,1.0
2016-11-17,22.22,22.22,22.22,22.22,0,15.3991346770791,15.3991346770791,15.3991346770791,15.3991346770791,0,0.0,1.0
2016-11-18,22.3366,22.38,22.3366,22.38,1343,15.4799420174638,15.5100195352399,15.4799420174638,15.5100195352399,1937.86603116197,0.0,1.0
2016-11-21,22.3366,22.3366,22.3366,22.3366,89,15.4799420174638,15.4799420174638,15.4799420174638,15.4799420174638,128.421501692789,0.0,1.0
2016-11-22,22.3366,22.3366,22.3366,22.3366,42,15.4799420174638,15.4799420174638,15.4799420174638,15.4799420174638,60.6034052932262,0.0,1.0
2016-11-23,22.5447,22.5447,22.5447,22.5447,250,15.6241616361092,15.6241616361092,15.6241616361092,15.6241616361092,360.734555316822,0.0,1.0
2016-11-25,22.5447,22.5447,22.5447,22.5447,0,15.6241616361092,15.6241616361092,15.6241616361092,15.6241616361092,0,0.0,1.0
2016-11-28,22.5899,22.5899,22.5899,22.5899,100,15.6554866085396,15.6554866085396,15.6554866085396,15.6554866085396,144.293822126729,0.0,1.0
2016-11-29,22.6012,22.6012,22.6012,22.6012,234,15.6633178516472,15.6633178516472,15.6633178516472,15.6633178516472,337.647543776546,0.0,1.0
2016-11-30,22.6012,22.6012,22.6012,22.6012,0,15.6633178516472,15.6633178516472,15.6633178516472,15.6633178516472,0,0.0,1.0
2016-12-01,22.6012,22.6012,22.6012,22.6012,0,15.6633178516472,15.6633178516472,15.6633178516472,15.6633178516472,0,0.0,1.0
2016-12-02,22.6012,22.6012,22.6012,22.6012,0,15.6633178516472,15.6633178516472,15.6633178516472,15.6633178516472,0,0.0,1.0
2016-12-05,22.59,22.59,22.59,22.59,500,15.6555559115759,15.6555559115759,15.6555559115759,15.6555559115759,721.469110633647,0.0,1.0
2016-12-06,22.59,22.59,22.59,22.59,0,15.6555559115759,15.6555559115759,15.6555559115759,15.6555559115759,0,0.0,1.0
2016-12-07,23.06,23.06,23.05,23.05,6521,15.9812801824232,15.9812801824232,15.9743498787882,15.9743498787882,9409.40014088403,0.0,1.0
2016-12-08,23.06,23.06,23.06,23.06,0,15.9812801824232,15.9812801824232,15.9812801824232,15.9812801824232,0,0.0,1.0
2016-12-09,23.31,23.31,23.31,23.31,100607,16.1545377732995,16.1545377732995,16.1545377732995,16.1545377732995,145169.685627038,0.0,1.0
2016-12-12,23.2299,23.3,23.2299,23.3,45448,16.0990260411827,16.1476074696644,16.0990260411827,16.1476074696644,65578.6562801559,0.0,1.0
2016-12-13,23.41,23.41,23.41,23.41,12125,16.22384080965,16.22384080965,16.22384080965,16.22384080965,17495.6259328659,0.0,1.0
2016-12-14,23.41,23.41,23.41,23.41,0,16.22384080965,16.22384080965,16.22384080965,16.22384080965,0,0.0,1.0
2016-12-15,23.3405,23.38,23.315,23.315,14274,16.1756751993864,16.2030498987448,16.158002925117,16.158002925117,20596.5001703693,0.0,1.0
2016-12-16,23.29,23.34,23.28,23.34,10292,16.1406771660294,16.1753286842046,16.1337468623943,16.1753286842046,14850.7201732829,0.0,1.0
2016-12-19,23.3144,23.33,23.3144,23.33,2270,16.1575871068989,16.1683983805696,16.1575871068989,16.1683983805696,3275.46976227675,0.0,1.0
2016-12-20,23.39,23.41,23.37,23.41,1291389,16.2099802023799,16.22384080965,16.1961195951098,16.22384080965,1863394.54662414,0.0,1.0
2016-12-21,23.34,23.36,23.3122,23.3385,30168,16.1753286842046,16.1891892914747,16.1560624400992,16.1742891386594,43530.5602591917,0.0,1.0
2016-12-22,23.28,23.3,23.25,23.27,30032,16.1337468623943,16.1476074696644,16.1129559514892,16.1268165587593,43334.3206610993,0.0,1.0
2016-12-23,23.3053,23.3399,23.3053,23.33,8930,16.151280530591,16.1752593811683,16.151280530591,16.1683983805696,12885.4383159169,0.0,1.0
2016-12-27,23.35,23.3527,23.3305,23.3527,3001,16.1822589878397,16.1841301698211,16.1687448957513,16.1841301698211,4330.25760202313,0.0,1.0
2016-12-28,23.13,23.229,23.0953,23.18,81206,16.1641750535344,16.2333602385884,16.1399252967528,16.1991170661879,116201.091226694,0.193906,1.0
2016-12-29,23.1704,23.2,23.12,23.18,47356,16.1924081997585,16.2130938712494,16.1571866510037,16.1991170661879,67763.6982012574,0.0,1.0
2016-12-30,23.1066,23.21,23.1066,23.18,26393,16.1478221916125,16.2200822737801,16.1478221916125,16.1991170661879,37766.8571379718,0.0,1.0
2017-01-03,23.44,23.52,23.4,23.44,2152,16.3808155319864,16.4367227522321,16.3528619218636,16.3808155319864,3079.38758613706,0.0,1.0
2017-01-04,23.6,23.6,23.5,23.5,10302,16.4926299724778,16.4926299724778,16.4227459471707,16.4227459471707,14741.5664091003,0.0,1.0
2017-01-05,23.62,23.62,23.5547,23.57,16321,16.5066067775392,16.5066067775392,16.4609725090137,16.4716647648857,23354.4074318508,0.0,1.0
2017-01-06,23.5949,23.6185,23.5098,23.5098,3330,16.4890658871871,16.5055585171596,16.4295945816508,16.4295945816508,4765.03748226599,0.0,1.0
2017-01-09,23.55,23.5799,23.55,23.56,1856,16.4576879598242,16.4785832833911,16.4576879598242,16.4646763623549,2655.82869882453,0.0,1.0
2017-01-10,23.595,23.63,23.55,23.6,20626,16.4891357712124,16.5135951800699,16.4576879598242,16.4926299724778,29514.6135463118,0.0,1.0
2017-01-11,23.688,23.73,23.58,23.71,23228,16.554127914748,16.583479205377,16.4786531674164,16.5695024003156,33237.9251165389,0.0,1.0
2017-01-12,23.6,23.6,23.44,23.54,14747,16.4926299724778,16.4926299724778,16.3808155319864,16.4506995572935,21102.1044297226,0.0,1.0
2017-01-13,23.6899,23.69,23.67,23.67,3530,16.5554557112289,16.5555255952542,16.5415487901928,16.5415487901928,5051.22591963931,0.0,1.0
2017-01-17,23.3936,23.4381,23.3936,23.4381,10323,16.3483893442439,16.3794877355056,16.3483893442439,16.3794877355056,14771.6161950246,0.0,1.0
2017-01-18,23.5008,23.5008,23.4148,23.4148,3863,16.4233050193731,16.4233050193731,16.363204757609,16.363204757609,5527.72966786592,0.0,1.0
2017-01-19,23.44,23.45,23.4149,23.45,9661,16.3808155319864,16.3878039345171,16.3632746416343,16.3878039345171,13824.3324673188,0.0,1.0
2017-01-20,23.49,23.55,23.4397,23.55,6634,16.41575754464,16.4576879598242,16.3806058799105,16.4576879598242,9492.87046767341,0.0,1.0
2017-01-23,23.42,23.54,23.33,23.46,5981,16.366838726925,16.4506995572935,16.3039431041486,16.3947923370478,8558.46521964949,0.0,1.0
2017-01-24,23.5999,23.5999,23.4599,23.46,1974,16.4925600884525,16.4925600884525,16.3947224530225,16.3947923370478,2824.67987687479,0.0,1.0
2017-01-25,23.72,23.73,23.67,23.7,8127,16.5764908028463,16.583479205377,16.5415487901928,16.5625139977849,11629.2671526654,0.0,1.0
2017-01-26,23.7523,23.7975,23.7523,23.7975,9191,16.5990633430205,16.6306509224593,16.5990633430205,16.6306509224593,13151.7896394915,0.0,1.0
2017-01-27,23.77,23.79,23.7405,23.77,14810,16.6114328154999,16.6254096205613,16.5908170280343,16.6114328154999,21192.2537874952,0.0,1.0
2017-01-30,23.4996,23.6,23.4861,23.6,125802,16.4224664110695,16.4926299724778,16.413032067653,16.4926299724778,180015.388992199,0.0,1.0
2017-01-31,23.43,23.43,23.3436,23.3634,30160,16.3738271294557,16.3738271294557,16.3134473315904,16.3272843686012,43157.2163558985,0.0,1.0
2017-02-01,23.53,23.59,23.46,23.59,1808,16.4437111547628,16.4856415699471,16.3947923370478,16.4856415699471,2587.14347385492,0.0,1.0
2017-02-02,23.51,23.51,23.4175,23.4175,24576,16.4297343497014,16.4297343497014,16.3650916262923,16.3650916262923,35166.835184435,0.0,1.0
2017-02-03,23.59,23.6,23.5447,23.58,11969,16.4856415699471,16.4926299724778,16.453984106483,16.4786531674164,17126.947034607,0.0,1.0
2017-02-06,23.4166,23.49,23.39,23.48,5618,16.3644626700646,16.41575754464,16.3458735193329,16.4087691421093,8039.03320581687,0.0,1.0
2017-02-07,23.48,23.56,23.44,23.55,13322,16.4087691421093,16.4646763623549,16.3808155319864,16.4576879598242,19063.0118134376,0.0,1.0
2017-02-08,23.5525,23.57,23.49,23.53,6994,16.4594350604569,16.4716647648857,16.41575754464,16.4437111547628,10008.0096549454,0.0,1.0
2017-02-09,23.72,23.72,23.6,23.6,4477,16.5764908028463,16.5764908028463,16.4926299724778,16.4926299724778,6406.32817060205,0.0,1.0
2017-02-10,23.83,23.85,23.7743,23.78,7781,16.6533632306841,16.6673400357456,16.6144378285881,16.6184212180306,11134.1611560095,0.0,1.0
2017-02-13,23.96,23.968,23.92,23.93,13773,16.7442124635834,16.749803185608,16.7162588534605,16.7232472559913,19708.3667397145,0.0,1.0
2017-02-14,23.93,23.93,23.8165,23.8351,3840,16.7232472559913,16.7232472559913,16.6439288872677,16.6569273159748,5494.81799756796,0.0,1.0
2017-02-15,24.01,24.01,23.9,23.91,40282,16.7791544762369,16.7791544762369,16.7022820483991,16.7092704509298,57641.213171363,0.0,1.0
2017-02-16,23.9498,23.96,23.884,23.94,227609,16.7370842930021,16.7442124635834,16.69110060435,16.730235658522,325695.320210533,0.0,1.0
2017-02-17,23.98,23.98,23.8742,23.91,19279,16.7581892686448,16.7581892686448,16.6842519698699,16.7092704509298,27587.1344206024,0.0,1.0
2017-02-21,24.0801,24.13,24.0801,24.1,5781,16.8281431779772,16.8630153066055,16.8281431779772,16.8420500990133,8272.27678227618,0.0,1.0
2017-02-22,24.0849,24.11,24.0,24.0,59504,16.831497611192,16.849038501544,16.7721660737062,16.7721660737062,85146.7838873136,0.0,1.0
2017-02-23,24.07,24.08,24.0439,24.08,3300,16.8210848914212,16.8280732939519,16.802845160816,16.8280732939519,4722.10921665998,0.0,1.0
2017-02-24,23.88,23.88,23.8076,23.81,26634,16.6883052433377,16.6883052433377,16.6377092090153,16.6393864256227,38111.7142050066,0.0,1.0
2017-02-27,23.9,24.05,23.78,24.05,14095,16.7022820483991,16.8071080863598,16.6184212180306,16.8071080863598,20169.1301238856,0.0,1.0
2017-02-28,23.81,23.83,23.765,23.82,4635,16.6393864256227,16.6533632306841,16.6079386142345,16.6463748281534,6632.41703612698,0.0,1.0
2017-03-01,24.2,24.2,24.1299,24.14,123129,16.9119341243204,16.9119341243204,16.8629454225802,16.8700037091362,176190.480526706,0.0,1.0
2017-03-02,24.145,24.24,24.13,24.24,6421,16.8734979104015,16.9398877344433,16.8630153066055,16.9398877344433,9188.07978187085,0.0,1.0
2017-03-03,24.153,24.17,24.11,24.11,12304,16.8790886324261,16.8909689167283,16.849038501544,16.849038501544,17606.3126672074,0.0,1.0
2017-03-06,24.13,24.13,24.0353,24.0353,10509,16.8630153066055,16.8630153066055,16.7968351346396,16.7968351346396,15037.7714417817,0.0,1.0
2017-03-07,24.07,24.105,24.07,24.09,50568,16.8210848914212,16.8455443002787,16.8210848914212,16.8350616964826,72359.8845054733,0.0,1.0
2017-03-08,24.0961,24.145,24.06,24.12,13800,16.8393246220264,16.8734979104015,16.8140964888905,16.8560269040748,19747.0021787599,0.0,1.0
2017-03-09,24.115,24.119,24.0,24.09,10552,16.8525327028094,16.8553280638217,16.7721660737062,16.8350616964826,15099.301955817,0.0,1.0
2017-03-10,24.1381,24.19,24.115,24.19,16693,16.8686759126553,16.9049457217897,16.8525327028094,16.9049457217897,23886.7179253652,0.0,1.0
2017-03-13,24.29,24.29,24.2466,24.28,11581,16.9748297470968,16.9748297470968,16.9445000801136,16.9678413445661,16571.7414661028,0.0,1.0
2017-03-14,24.18,24.23,24.14,24.21,82921,16.897957319259,16.9328993319126,16.8700037091362,16.9189225268512,118655.157077171,0.0,1.0
2017-03-15,24.32,24.33,24.215,24.2447,14232,16.995794954689,17.0027833572197,16.9224167281165,16.9431722836327,20365.1692034863,0.0,1.0
2017-03-16,24.41,24.42,24.3876,24.41,4485,17.0586905774654,17.0656789799961,17.0430365557966,17.0586905774654,6417.77570809696,0.0,1.0
2017-03-17,24.39,24.48,24.3854,24.48,4203,17.044713772404,17.1076093951804,17.0414991072398,17.1076093951804,6014.25001140056,0.0,1.0
2017-03-20,24.41,24.44,24.3638,24.39,13173,17.0586905774654,17.0796557850575,17.0264041577735,17.044713772404,18849.8014275945,0.0,1.0
2017-03-21,24.19,24.45,24.19,24.45,11615,16.9049457217897,17.0866441875882,16.9049457217897,17.0866441875882,16620.3935004563,0.0,1.0
2017-03-22,24.19,24.19,24.08,24.095,15770,16.9049457217897,16.9049457217897,16.8280732939519,16.838555897748,22565.9582868873,0.0,1.0
2017-03-23,24.22,24.27,24.13,24.18,181648,16.9259109293819,16.9608529420354,16.8630153066055,16.897957319259,259927.786359955,0.0,1.0
2017-03-24,24.2825,24.32,24.2701,24.3,12434,16.9695884451988,16.995794954689,16.9609228260607,16.9818181496276,17792.3351515001,0.0,1.0
2017-03-27,24.27,24.31,24.21,24.24,3993,16.9608529420354,16.9888065521583,16.9189225268512,16.9398877344433,5713.75215215858,0.0,1.0
2017-03-28,24.47,24.49,24.3,24.3,937,17.1006209926496,17.1145977977111,16.9818181496276,16.9818181496276,1340.79282909406,0.0,1.0
2017-03-29,24.5168,24.5168,24.39,24.43,610,17.1333267164934,17.1333267164934,17.044713772404,17.0726673825268,872.874733988661,0.0,1.0
2017-03-30,24.55,24.55,24.4333,24.4639,12270,17.1565282128953,17.1565282128953,17.0749735553619,17.0963580671059,17557.660632854,0.0,1.0
2017-03-31,24.49,24.49,24.4,24.4,4463,17.1145977977111,17.1145977977111,17.0517021749347,17.0517021749347,6386.29497998589,0.0,1.0
2017-04-03,24.46,24.46,24.365,24.4,919,17.0936325901189,17.0936325901189,17.0272427660772,17.0517021749347,1315.03586973046,0.0,1.0
2017-04-04,24.4862,24.4862,24.39,24.39,39227,17.1119422047494,17.1119422047494,17.044713772404,17.044713772404,56131.5691642185,0.0,1.0
2017-04-05,24.3688,24.5634,24.3688,24.55,2585,17.0298983590388,17.1658926722865,17.0298983590388,17.1565282128953,3698.98555305033,0.0,1.0
2017-04-06,24.39,24.43,24.3779,24.43,1743,17.044713772404,17.0726673825268,17.0362578053418,17.0726673825268,2494.13223170858,0.0,1.0
2017-04-07,24.46,24.51,24.46,24.4701,5240,17.0936325901189,17.1285746027725,17.0936325901189,17.1006908766749,7498.13705918131,0.0,1.0
2017-04-10,24.44,24.4547,24.44,24.4547,663,17.0796557850575,17.0899287367777,17.0796557850575,17.0899287367777,948.714669892596,0.0,1.0
2017-04-11,24.43,24.49,24.3,24.49,16745,17.0726673825268,17.1145977977111,16.9818181496276,17.1145977977111,23961.1269190822,0.0,1.0
2017-04-12,24.335,24.3726,24.31,24.3726,15261,17.006277558485,17.0325539520005,16.9888065521583,17.0325539520005,21837.6087137722,0.0,1.0
2017-04-13,24.22,24.31,24.19,24.25,8079,16.9259109293819,16.9888065521583,16.9049457217897,16.946876136974,11560.5819276957,0.0,1.0
2017-04-17,24.2425,26.63,24.21,26.63,2425,16.941634835076,18.6101159392832,16.9189225268512,18.6101159392832,3470.03480315164,0.0,1.0
2017-04-18,24.04,24.09,23.9858,24.09,10154,16.8001196838291,16.8350616964826,16.7622425421126,16.8350616964826,14529.786965444,0.0,1.0
2017-04-19,24.04,24.14,24.02,24.081,15001,16.8001196838291,16.8700037091362,16.7861428787676,16.828772134205,21465.5637451867,0.0,1.0
2017-04-20,24.23,24.2554,24.12,24.14,176125,16.9328993319126,16.9506498743406,16.8560269040748,16.8700037091362,252024.69266189,0.0,1.0
2017-04-21,24.205,24.23,24.16,24.23,10516,16.9154283255858,16.9328993319126,16.8839805141976,16.9328993319126,15047.7880370898,0.0,1.0
2017-04-24,24.66,24.67,24.6233,24.632,15429,17.2334006407331,17.2403890432639,17.2077532034454,17.2138331136472,22078.0070011658,0.0,1.0
2017-04-25,24.8401,24.87,24.79,24.8045,13277,17.3592617703113,17.3801570938781,17.3242498736324,17.3343830573019,18998.6194150286,0.0,1.0
2017-04-26,24.7528,24.8853,24.7528,24.87,24253,17.2982530162181,17.3908493497501,17.2982530162181,17.3801570938781,34704.6408580772,0.0,1.0
2017-04-27,24.79,24.833,24.77,24.81,17700,17.3242498736324,17.3543000045144,17.310273068571,17.3382266786938,25327.6767075399,0.0,1.0
2017-04-28,24.79,24.81,24.7638,24.7737,9772,17.3242498736324,17.3382266786938,17.3059402590019,17.3128587775073,13983.167050061,0.0,1.0
2017-05-01,24.92,24.93,24.81,24.81,5282,17.4150991065316,17.4220875090623,17.3382266786938,17.3382266786938,7558.23663102972,0.0,1.0
2017-05-02,24.99,25.0,24.95,24.95,5430,17.4640179242466,17.4710063267773,17.4360643141238,17.4360643141238,7770.01607468597,0.0,1.0
2017-05-03,24.98,25.0,24.89,24.95,16646,17.4570295217159,17.4710063267773,17.3941338989395,17.4360643141238,23819.4636425824,0.0,1.0
2017-05-04,25.02,25.05,24.99,25.01,12683,17.4849831318387,17.5059483394309,17.4640179242466,17.477994729308,18148.6397560299,0.0,1.0
2017-05-05,25.24,25.24,25.06,25.06,8095,17.6387279875144,17.6387279875144,17.5129367419616,17.5129367419616,11583.4770026856,0.0,1.0
2017-05-08,25.22,25.2399,25.1822,25.23,11153,17.624751182453,17.6386581034891,17.5983350208869,17.6317395849837,15959.2982101238,0.0,1.0
2017-05-09,25.32,25.37,25.32,25.36,39873,17.6946352077601,17.7295772204136,17.6946352077601,17.7225888178829,57055.9578169343,0.0,1.0
2017-05-10,25.409,25.409,25.34,25.36,23473,17.7568319902834,17.7568319902834,17.7086120128215,17.7225888178829,33588.5059523211,0.0,1.0
2017-05-11,25.37,25.37,25.2868,25.33,17272,17.7295772204136,17.7295772204136,17.6714337113581,17.7016236102908,24715.233451561,0.0,1.0
2017-05-12,25.3695,25.39,25.33,25.345,2237,17.7292278002871,17.743554025475,17.7016236102908,17.7121062140868,3201.01767202072,0.0,1.0
2017-05-15,25.51,25.51,25.45,25.45,6803,17.8274148558436,17.8274148558436,17.7854844406593,17.7854844406593,9734.69969725388,0.0,1.0
2017-05-16,25.4965,25.5599,25.47,25.54,9686,17.8179805124271,17.8622869844718,17.7994612457207,17.8483800634357,13860.1060219905,0.0,1.0
2017-05-17,25.08,25.36,25.0596,25.36,76343,17.526913547023,17.7225888178829,17.5126572058604,17.7225888178829,109242.419371961,0.0,1.0
2017-05-18,25.1,25.17,24.89,24.91,13298,17.5408903520844,17.5898091697994,17.3941338989395,17.4081107040009,19028.6692009529,0.0,1.0
2017-05-19,25.28,25.33,25.28,25.3,7751,17.6666815976372,17.7016236102908,17.6666815976372,17.6806584026986,11091.2328904035,0.0,1.0
2017-05-22,25.32,25.34,25.29,25.309,4727,17.6946352077601,17.7086120128215,17.6736700001679,17.6869479649763,6764.06371731869,0.0,1.0
2017-05-23,25.395,25.4,25.332,25.37,12693,17.7470482267404,17.7505424280058,17.7030212907969,17.7295772204136,18162.9491778985,0.0,1.0
2017-05-24,25.37,25.39,25.36,25.37,87697,17.7295772204136,17.743554025475,17.7225888178829,17.7295772204136,125489.336961646,0.0,1.0
2017-05-25,25.42,25.44,25.4029,25.43,9765,17.7645192330672,17.7784960381286,17.7525690647397,17.7715076355979,13973.1504547529,0.0,1.0
2017-05-26,25.425,25.4399,25.39,25.42,68006,17.7680134343325,17.7784261541033,17.743554025475,17.7645192330672,97312.6543600543,0.0,1.0
2017-05-30,25.37,25.4,25.33,25.4,34159,17.7295772204136,17.7505424280058,17.7016236102908,17.7505424280058,48879.5541611783,0.0,1.0
2017-05-31,25.32,25.3385,25.2734,25.3087,8380,17.6946352077601,17.7075637524419,17.662069251967,17.6867383129004,11991.2955259426,0.0,1.0
2017-06-01,25.5,25.519,25.36,25.36,11861,17.8204264533129,17.8337044181212,17.7225888178829,17.7225888178829,16972.4052784254,0.0,1.0
2017-06-02,25.61,25.62,25.5117,25.62,8642,17.8972988811507,17.9042872836814,17.8286028842738,17.9042872836814,12366.2023789017,0.0,1.0
2017-06-05,25.55,25.55,25.51,25.55,10137,17.8553684659664,17.8553684659664,17.8274148558436,17.8553684659664,14505.4609482674,0.0,1.0
2017-06-06,25.405,25.4524,25.38,25.45,18888,17.7540366292711,17.7871616572667,17.7365656229443,17.7854844406593,27027.6360255375,0.0,1.0
2017-06-07,25.43,25.44,25.34,25.4162,9980,17.7715076355979,17.7784960381286,17.7086120128215,17.7618636401055,14280.8030249293,0.0,1.0
2017-06-08,25.46,25.48,25.44,25.44,10023,17.79247284319,17.8064496482514,17.7784960381286,17.7784960381286,14342.3335389646,0.0,1.0
2017-06-09,25.42,25.5799,25.38,25.5499,20836,17.7645192330672,17.8762637895332,17.7365656229443,17.8552985819411,29815.1114055537,0.0,1.0
2017-06-12,25.31,25.39,25.3,25.39,12449,17.6876468052294,17.743554025475,17.6806584026986,17.743554025475,17813.799284303,0.0,1.0
2017-06-13,25.49,25.54,25.44,25.54,7316,17.8134380507822,17.8483800634357,17.7784960381286,17.8483800634357,10468.7730391165,0.0,1.0
2017-06-14,25.38,25.54,25.3747,25.54,7430,17.7365656229443,17.8483800634357,17.7328617696031,17.8483800634357,10631.9004484193,0.0,1.0
2017-06-15,25.29,25.29,25.1499,25.1499,17106,17.6736700001679,17.6736700001679,17.5757624807127,17.5757624807127,24477.6970485411,0.0,1.0
2017-06-16,25.41,25.41,25.31,25.33,31170,17.7575308305365,17.7575308305365,17.6876468052294,17.7016236102908,44602.4679646337,0.0,1.0
2017-06-19,25.66,25.66,25.6,25.62,14773,17.9322408938042,17.9322408938042,17.89031047862,17.9042872836814,21139.3089265812,0.0,1.0
2017-06-20,25.48,25.64,25.47,25.64,7233,17.8064496482514,17.9182640887428,17.7994612457207,17.9182640887428,10350.0048376066,0.0,1.0
2017-06-21,25.44,25.52,25.42,25.48,15276,17.7784960381286,17.8344032583743,17.7645192330672,17.8064496482514,21859.0728465751,0.0,1.0
2017-06-22,25.4874,25.51,25.487,25.5,5301,17.8116210661242,17.8274148558436,17.8113415300229,17.8204264533129,7585.42453258016,0.0,1.0
2017-06-23,25.46,25.5,25.41,25.49,8145,17.79247284319,17.8204264533129,17.7575308305365,17.8134380507822,11655.024112029,0.0,1.0
2017-06-26,25.59,25.6599,25.57,25.6599,15607,17.8833220760893,17.9321710097789,17.8693452710278,17.9321710097789,22332.7147104279,0.0,1.0
2017-06-27,25.44,25.55,25.43,25.48,27660,17.7784960381286,17.8553684659664,17.7715076355979,17.8064496482514,39579.8608887318,0.0,1.0
2017-06-28,25.57,25.57,25.46,25.46,3500,17.8693452710278,17.8693452710278,17.79247284319,17.79247284319,5008.29765403332,0.0,1.0
2017-06-29,25.24,25.36,25.16,25.36,26967,17.6387279875144,17.7225888178829,17.5828207672687,17.7225888178829,38588.2179532332,0.0,1.0
2017-06-30,25.31,25.32,25.2,25.32,11013,17.6876468052294,17.6946352077601,17.6107743773915,17.6946352077601,15758.9663039625,0.0,1.0
2017-07-03,25.43,25.4718,25.43,25.45,8739,17.7715076355979,17.8007191581763,17.7715076355979,17.7854844406593,12505.0037710277,0.0,1.0
2017-07-05,25.45,25.45,25.34,25.37,21893,17.7854844406593,17.7854844406593,17.7086120128215,17.7295772204136,31327.6172970718,0.0,1.0
2017-07-06,24.88,24.965,24.88,24.9,10409,17.6358508621925,17.6961019603953,17.6358508621925,17.6500275911814,14684.6286024787,0.355883,1.0
2017-07-07,24.96,24.975,24.85,24.85,12973,17.6925577781481,17.7031903248898,17.6145857687091,17.6145857687091,18301.8240810794,0.0,1.0
2017-07-10,25.045,25.05,25.02,25.02,7284,17.7528088763509,17.7563530585981,17.7350879651148,17.7350879651148,10275.9952676006,0.0,1.0
2017-07-11,25.1,25.1,25.015,25.07,8676,17.7917948810704,17.7917948810704,17.7315437828676,17.770529787587,12239.7769002887,0.0,1.0
2017-07-12,25.31,25.33,25.288,25.288,17190,17.9406505354539,17.9548272644428,17.9250561335661,17.9250561335661,24251.0102484972,0.0,1.0
2017-07-13,25.3683,25.37,25.32,25.32,9262,17.9819757004565,17.9831807224206,17.9477388999483,17.9477388999483,13066.483823245,0.0,1.0
2017-07-14,25.4,25.41,25.36,25.36,15375,18.0044458159039,18.0115341803984,17.9760923579261,17.9760923579261,21690.4760076001,0.0,1.0
2017-07-17,25.355,25.39,25.32,25.32,17320,17.9725481756789,17.9973574514095,17.9477388999483,17.9477388999483,24434.4093952282,0.0,1.0
2017-07-18,25.3,25.3,25.22,25.25,20101,17.9335621709594,17.9335621709594,17.8768552550038,17.8981203484872,28357.7403726029,0.0,1.0
2017-07-19,25.46,25.46,25.4,25.42,9228,18.0469760028706,18.0469760028706,18.0044458159039,18.0186225448928,13018.5178925616,0.0,1.0
2017-07-20,25.47,25.52,25.42,25.48,9698,18.0540643673651,18.0895061898373,18.0186225448928,18.0611527318595,13681.5763461272,0.0,1.0
2017-07-21,25.291,25.299,25.26,25.27,10936,17.9271826429144,17.93285333451,17.9052087129816,17.9122970774761,15428.1005280725,0.0,1.0
2017-07-24,25.298,25.3,25.25,25.265,2265,17.9321444980605,17.9335621709594,17.8981203484872,17.9087528952288,3195.37744111963,0.0,1.0
2017-07-25,25.37,25.37,25.3604,25.3604,948,17.9831807224206,17.9831807224206,17.9763758925059,17.9763758925059,1337.40300846861,0.0,1.0
2017-07-26,25.41,25.46,25.37,25.41,162520,18.0115341803984,18.0469760028706,17.9831807224206,18.0115341803984,229277.148667002,0.0,1.0
2017-07-27,25.38,25.52,25.322,25.52,11255,17.990269086915,18.0895061898373,17.9491565728472,18.0895061898373,15878.1338188969,0.0,1.0
2017-07-28,25.33,25.33,25.29,25.29,7305,17.9548272644428,17.9548272644428,17.926473806465,17.926473806465,10305.621283611,0.0,1.0
2017-07-31,25.31,25.39,25.31,25.39,6051,17.9406505354539,17.9973574514095,17.9406505354539,17.9973574514095,8536.52489899109,0.0,1.0
2017-08-01,25.47,25.495,25.45,25.46,16274,18.0540643673651,18.0717852786012,18.0398876383762,18.0469760028706,22958.7516453778,0.0,1.0
2017-08-02,25.48,25.48,25.405,25.405,5554,18.0611527318595,18.0611527318595,18.0079899981511,18.0079899981511,7835.3758534121,0.0,1.0
2017-08-03,25.42,25.469,25.42,25.46,11979,18.0186225448928,18.0533555309156,18.0186225448928,18.0469760028706,16899.5259899214,0.0,1.0
2017-08-04,25.5956,25.6019,25.57,25.57,9774,18.1430942254154,18.1475598950469,18.1249480123096,18.1249480123096,13788.7943088314,0.0,1.0
2017-08-07,25.64,25.65,25.62,25.65,11067,18.1745665637707,18.1816549282652,18.1603898347818,18.1816549282652,15612.9104374706,0.0,1.0
2017-08-08,25.589,25.6807,25.589,25.661,3096,18.138415904849,18.2034162072631,18.138415904849,18.1894521292091,4367.72121753041,0.0,1.0
2017-08-09,25.49,25.49,25.45,25.45,1230,18.068241096354,18.068241096354,18.0398876383762,18.0398876383762,1735.23808060801,0.0,1.0
2017-08-10,25.06,25.26,25.06,25.26,9962,17.7634414230926,17.9052087129816,17.7634414230926,17.9052087129816,14054.0176902577,0.0,1.0
2017-08-11,25.01,25.05,25.01,25.03,4057,17.7279996006203,17.7563530585981,17.7279996006203,17.7421763296092,5723.46414067212,0.0,1.0
2017-08-14,25.29,25.3,25.26,25.26,14098,17.926473806465,17.9335621709594,17.9052087129816,17.9052087129816,19888.9320816355,0.0,1.0
2017-08-15,25.3264,25.33,25.27,25.29,18901,17.9522754532248,17.9548272644428,17.9122970774761,17.926473806465,26664.8251720097,0.0,1.0
2017-08-16,25.4,25.46,25.4,25.46,7174,18.0044458159039,18.0469760028706,18.0044458159039,18.0469760028706,10120.8113742129,0.0,1.0
2017-08-17,25.1763,25.2823,25.1763,25.2823,4805,17.8458791021631,17.9210157658042,17.8458791021631,17.9210157658042,6778.71461570851,0.0,1.0
2017-08-18,25.16,25.26,25.09,25.09,12044,17.8343250680371,17.9052087129816,17.7847065165759,17.7847065165759,16991.2255632869,0.0,1.0
2017-08-21,25.12,25.155,25.0963,25.1,13745,17.8059716100593,17.8307808857899,17.7891721862074,17.7917948810704,19390.9328601277,0.0,1.0
2017-08-22,25.375,25.38,25.324,25.3299,15684,17.9867249046678,17.990269086915,17.9505742457461,17.9547563807978,22126.4016717528,0.0,1.0
2017-08-23,25.36,25.36,25.35,25.35,1375,17.9760923579261,17.9760923579261,17.9690039934317,17.9690039934317,1939.79866734635,0.0,1.0
2017-08-24,25.365,25.39,25.3589,25.38,10396,17.9796365401733,17.9973574514095,17.9753126378317,17.990269086915,14666.2886878056,0.0,1.0
2017-08-25,25.38,25.49,25.3696,25.49,3417,17.990269086915,18.068241096354,17.9828971878408,18.068241096354,4820.57603368908,0.0,1.0
2017-08-28,25.275,25.41,25.251,25.41,20070,17.9158412597233,18.0115341803984,17.8988291849366,18.0115341803984,28314.0067299209,0.0,1.0
2017-08-29,25.242,25.242,25.19,25.19,8155,17.8924496568916,17.8924496568916,17.8555901615204,17.8555901615204,11504.7695506978,0.0,1.0
2017-08-30,25.34,25.348,25.277,25.29,4624,17.9619156289372,17.9675863205328,17.9172589326222,17.926473806465,6523.36657295239,0.0,1.0
2017-08-31,25.46,25.47,25.408,25.46,3810,18.0469760028706,18.0540643673651,18.0101165074995,18.0469760028706,5375.00576188335,0.0,1.0
2017-09-01,25.53,25.55,25.5,25.5,7725,18.0965945543318,18.1107712833207,18.0753294608484,18.0753294608484,10898.1416038186,0.0,1.0
2017-09-05,25.18,25.41,25.141,25.41,3879,17.848501797026,18.0115341803984,17.8208571754976,18.0115341803984,5472.34838591745,0.0,1.0
2017-09-06,25.415,25.415,25.292,25.37,21189,18.0150783626456,18.0150783626456,17.9278914793638,17.9831807224206,29892.650154474,0.0,1.0
2017-09-07,25.39,25.53,25.39,25.53,6597,17.9973574514095,18.0965945543318,17.9973574514095,18.0965945543318,9306.80131526098,0.0,1.0
2017-09-08,25.33,25.349,25.325,25.341,7137,17.9548272644428,17.9682951569822,17.9512830821955,17.9626244653867,10068.6131555279,0.0,1.0
2017-09-11,25.72,25.73,25.63,25.66,10471,18.2312734797263,18.2383618442208,18.1674781992763,18.1887432927596,14772.0958878427,0.0,1.0
2017-09-12,25.7589,25.779,25.742,25.7503,8767,18.2588472176097,18.2730948302436,18.2468678816141,18.2527512241445,12368.1563030004,0.0,1.0
2017-09-13,25.779,25.78,25.72,25.75,182028,18.2730948302436,18.273803666693,18.2312734797263,18.2525385732097,256798.306777979,0.0,1.0
2017-09-14,25.72,25.74,25.72,25.73,3217,18.2312734797263,18.2454502087152,18.2312734797263,18.2383618442208,4538.42350025689,0.0,1.0
2017-09-15,25.735,25.735,25.65,25.65,2893,18.241906026468,18.241906026468,18.1816549282652,18.1816549282652,4081.33639609672,0.0,1.0
2017-09-18,25.83,25.88,25.83,25.85,3404,18.3092454891653,18.3446873116375,18.3092454891653,18.3234222181542,4802.23611901598,0.0,1.0
2017-09-19,25.908,25.908,25.86,25.89,5443,18.364534732222,18.364534732222,18.3305105826486,18.351775676132,7678.78119735723,0.0,1.0
2017-09-20,25.9149,25.93,25.8933,25.93,10582,18.3694257037232,18.3801291341098,18.3541148364151,18.3801291341098,14928.6905438975,0.0,1.0
2017-09-21,25.9397,25.945,25.9397,25.945,2254,18.3870048476694,18.3907616808515,18.3870048476694,18.3907616808515,3179.85905178086,0.0,1.0
2017-09-22,25.902,25.92,25.902,25.92,1523,18.3602817135253,18.3730407696153,18.3602817135253,18.3730407696153,2148.59154208618,0.0,1.0
2017-09-25,25.7766,25.88,25.7766,25.8786,5882,18.2713936227649,18.3446873116375,18.2713936227649,18.3436949406083,8298.10600824091,0.0,1.0
2017-09-26,25.81,25.85,25.8,25.81,10296,18.2950687601764,18.3234222181542,18.2879803956819,18.2950687601764,14525.2124210895,0.0,1.0
2017-09-27,25.921,25.94,25.9,25.91,3154,18.3737496060648,18.3872174986042,18.3588640406264,18.3659524051209,4449.54545222573,0.0,1.0
2017-09-28,25.92,25.9312,25.8901,25.8953,5436,18.3730407696153,18.3809797378491,18.3518465597769,18.355532509314,7668.90585868712,0.0,1.0
2017-09-29,26.08,26.0983,26.04,26.049,5590,18.4864546015265,18.4994263085514,18.4581011435487,18.4644806715937,7886.16330942991,0.0,1.0
2017-10-02,26.199,26.2,26.1799,26.19,3298,18.5708061390105,18.5715149754599,18.5572673628261,18.5644266109655,4652.69527629692,0.0,1.0
2017-10-03,26.33,26.33,26.28,26.28,3743,18.6636637138878,18.6636637138878,18.6282218914155,18.6282218914155,5280.48466318356,0.0,1.0
2017-10-04,26.2738,26.295,26.27,26.28,6603,18.623827105429,18.6388544381572,18.6211335269211,18.6282218914155,9315.26589126396,0.0,1.0
2017-10-05,26.4226,26.4226,26.35,26.35,5782,18.7293019691064,18.7293019691064,18.6778404428767,18.6778404428767,8157.0297415248,0.0,1.0
2017-10-06,26.3568,26.36,26.32,26.36,6962,18.6826605307329,18.6849288073711,18.6565753493933,18.6849288073711,9821.72968877477,0.0,1.0
2017-10-09,26.32,26.37,26.32,26.37,7998,18.6565753493933,18.6920171718656,18.6565753493933,18.6920171718656,11283.2798119536,0.0,1.0
2017-10-10,26.461,26.47,26.3671,26.41,32209,18.7565212887651,18.7629008168101,18.6899615461622,18.7203706298434,45439.2547465881,0.0,1.0
2017-10-11,26.49,26.49,26.475,26.4812,7683,18.777077545799,18.777077545799,18.7664449990573,18.7708397850439,10838.8895717978,0.0,1.0
2017-10-12,26.49,26.549,26.47,26.47,1461,18.777077545799,18.8188988963163,18.7629008168101,18.7629008168101,2061.1242567222,0.0,1.0
2017-10-13,26.6126,26.6126,26.5347,26.579,5415,18.863980894501,18.863980894501,18.8087625350892,18.8401639897996,7639.27984267671,0.0,1.0
2017-10-16,26.64,26.66,26.61,26.65,8431,18.8834030132158,18.8975797422047,18.8621379197324,18.8904913777102,11894.1400468342,0.0,1.0
2017-10-17,26.63,26.64,26.6,26.635,16347,18.8763146487213,18.8834030132158,18.855049555238,18.8798588309685,23061.7373200806,0.0,1.0
2017-10-18,26.72,26.72,26.6864,26.6864,6438,18.9401099291714,18.9401099291714,18.91629302447,18.91629302447,9082.49005118239,0.0,1.0
2017-10-19,26.555,26.5694,26.515,26.515,1620,18.8231519150129,18.8333591598849,18.7947984570351,18.7947984570351,2285.4355208008,0.0,1.0
2017-10-20,26.6847,26.72,26.6654,26.72,4932,18.9150880025059,18.9401099291714,18.9014074590317,18.9401099291714,6957.88147443799,0.0,1.0
2017-10-23,26.66,26.72,26.66,26.72,9962,18.8975797422047,18.9401099291714,18.8975797422047,18.9401099291714,14054.0176902577,0.0,1.0
2017-10-24,26.7,26.74,26.7,26.74,660,18.9259332001825,18.9542866581603,18.9259332001825,18.9542866581603,931.103360326247,0.0,1.0
2017-10-25,26.6,26.69,26.56,26.69,2781,18.855049555238,18.918844835688,18.8266960972601,18.918844835688,3923.33097737468,0.0,1.0
2017-10-26,26.6,26.6,26.6,26.6,168,18.855049555238,18.855049555238,18.855049555238,18.855049555238,237.008128083045,0.0,1.0
2017-10-27,26.85,26.85,26.8453,26.8453,1502,19.0322586675992,19.0322586675992,19.0289271362868,19.0289271362868,2118.9655260758,0.0,1.0
2017-10-30,26.7758,26.8474,26.7758,26.8474,41860,18.9796630030504,19.0304156928307,18.9796630030504,19.0304156928307,59054.5252473587,0.0,1.0
2017-10-31,26.875,26.875,26.83,26.83,1304,19.0499795788353,19.0499795788353,19.0180819386103,19.0180819386103,1839.63451797793,0.0,1.0
2017-11-01,27.045,27.1005,27.045,27.1,2407,19.170481775241,19.2098221981852,19.170481775241,19.2094677799605,3395.70573985648,0.0,1.0
2017-11-02,27.0598,27.0598,26.951,27.03,10665,19.1809725546928,19.1809725546928,19.1038511489932,19.1598492284993,15045.7838452719,0.0,1.0
2017-11-03,27.0895,27.09,27.04,27.04,2972,19.2020249972413,19.202379415466,19.1669375929938,19.1669375929938,4192.78664680244,0.0,1.0
2017-11-06,27.129,27.129,27.1,27.1,2303,19.2300240369944,19.2300240369944,19.2094677799605,19.2094677799605,3248.98642247174,0.0,1.0
2017-11-07,27.08,27.129,27.0747,27.129,1777,19.1952910509716,19.2300240369944,19.1915342177895,19.2300240369944,2506.92525954506,0.0,1.0
2017-11-08,27.18,27.21,27.12,27.12,14430,19.2661746959161,19.2874397893994,19.2236445089494,19.2236445089494,20357.305287133,0.0,1.0
2017-11-09,26.93,26.969,26.91,26.92,2135,19.0889655835548,19.1166102050832,19.0747888545659,19.0818772190604,3011.9782943887,0.0,1.0
2017-11-10,26.85,26.87,26.85,26.85,1904,19.0322586675992,19.0464353965881,19.0322586675992,19.0322586675992,2686.09211827451,0.0,1.0
2017-11-13,26.84,26.84,26.7366,26.7366,7989,19.0251703031048,19.0251703031048,18.9518766142321,18.9518766142321,11270.5829479491,0.0,1.0
2017-11-14,26.67,26.73,26.66,26.73,6811,18.9046681066991,18.9471982936658,18.8975797422047,18.9471982936658,9608.70452603346,0.0,1.0
2017-11-15,26.5001,26.56,26.46,26.46,25070,18.7842367939384,18.8266960972601,18.7558124523156,18.7558124523156,35367.8200657258,0.0,1.0
2017-11-16,26.7998,26.82,26.64,26.64,22256,18.9966750778371,19.0109935741159,18.8834030132158,18.8834030132158,31397.9339203348,0.0,1.0
2017-11-17,26.72,26.72,26.69,26.7,11123,18.9401099291714,18.9401099291714,18.918844835688,18.9259332001825,15691.9131468316,0.0,1.0
2017-11-20,26.85,26.859,26.79,26.81,206896,19.0322586675992,19.0386381956442,18.9897284806325,19.0039052096214,291881.152784939,0.0,1.0
2017-11-21,27.03,27.1,27.02,27.0247,10799,19.1598492284993,19.2094677799605,19.1527608640049,19.1560923953173,15234.8260426715,0.0,1.0
2017-11-22,26.93,26.93,26.901,26.92,1040,19.0889655835548,19.0889655835548,19.0684093265209,19.0818772190604,1467.19317384742,0.0,1.0
2017-11-24,26.93,26.93,26.93,26.93,0,19.0889655835548,19.0889655835548,19.0889655835548,19.0889655835548,0,0.0,1.0
2017-11-27,26.83,26.88,26.83,26.88,10093,19.0180819386103,19.0535237610826,19.0180819386103,19.0535237610826,14238.8275996558,0.0,1.0
2017-11-28,27.01,27.02,26.9,26.96,8301,19.1456724995104,19.1527608640049,19.0677004900715,19.1102306770382,11710.7409001033,0.0,1.0
2017-11-29,26.822,26.91,26.822,26.91,373,19.0124112470147,19.0747888545659,19.0124112470147,19.0747888545659,526.214474851048,0.0,1.0
2017-11-30,26.78,26.832,26.775,26.832,9071,18.9826401161381,19.0194996115092,18.9790959338908,19.0194996115092,12797.0281538173,0.0,1.0
2017-12-01,26.65,26.77,26.544,26.68,11692,18.8904913777102,18.9755517516436,18.815354714069,18.9117564711936,16494.6371044462,0.0,1.0
2017-12-04,26.66,26.77,26.66,26.68,5901,18.8975797422047,18.9755517516436,18.8975797422047,18.9117564711936,8324.91049891694,0.0,1.0
2017-12-05,26.58,26.92,26.58,26.92,27949,18.840872826249,19.0818772190604,18.840872826249,19.0818772190604,39429.4057844824,0.0,1.0
2017-12-06,26.54,26.5644,26.53,26.53,2584,18.8125193682712,18.8298149776377,18.8054310037768,18.8054310037768,3645.41073194399,0.0,1.0
2017-12-07,26.6398,26.65,26.5783,26.58,6819,18.8832612459259,18.8904913777102,18.839667804285,18.840872826249,9619.99062737073,0.0,1.0
2017-12-08,26.84,26.86,26.81,26.81,2993,19.0251703031048,19.0393470320937,19.0039052096214,19.0039052096214,4222.41266281281,0.0,1.0
2017-12-11,26.9,27.09,26.79,26.79,30094,19.0677004900715,19.202379415466,18.9897284806325,18.9897284806325,42455.4917055425,0.0,1.0
2017-12-12,26.96,26.96,26.89,26.89,2360,19.1102306770382,19.1102306770382,19.060612125577,19.060612125577,3329.39989449991,0.0,1.0
2017-12-13,26.98,27.03,26.97,27.01,3420,19.1244074060271,19.1598492284993,19.1173190415326,19.1456724995104,4824.80832169055,0.0,1.0
2017-12-14,26.807,26.94,26.768,26.94,11178,19.0017787002731,19.0960539480493,18.9741340787447,19.0960539480493,15769.5050935254,0.0,1.0
2017-12-15,26.87,26.88,26.761,26.79,5156,19.0464353965881,19.0535237610826,18.9691722235986,18.9897284806325,7273.89231188203,0.0,1.0
2017-12-18,27.08,27.2,27.07,27.08,1822,19.1952910509716,19.280351424905,19.1882026864771,19.1952910509716,2570.40957956731,0.0,1.0
2017-12-19,27.01,27.05,27.0,27.0,871,19.1456724995104,19.1740259574882,19.138584135016,19.138584135016,1228.77428309722,0.0,1.0
2017-12-20,26.97,26.98,26.94,26.97,9197,19.1173190415326,19.1244074060271,19.0960539480493,19.1173190415326,12974.7842498796,0.0,1.0
2017-12-21,27.08,27.33,27.08,27.108,6708,19.1952910509716,19.3725001633328,19.1952910509716,19.215138471556,9463.39597131586,0.0,1.0
2017-12-22,27.116,27.13,27.07,27.07,16046,19.2208091631516,19.2307328734438,19.1882026864771,19.1882026864771,22637.0977572651,0.0,1.0
2017-12-26,27.1,27.14,27.1,27.139,2552,19.2094677799605,19.2378212379383,19.2094677799605,19.2371124014888,3600.26632659482,0.0,1.0
2017-12-27,27.11,27.19,27.11,27.11,3345,19.2165561444549,19.2732630604105,19.2165561444549,19.2165561444549,4719.00112165349,0.0,1.0
2017-12-28,26.8,26.92,26.8,26.92,3802,19.2019335573393,19.2879123643125,19.2019335573393,19.2879123643125,5306.42394401238,0.289371,1.0
2017-12-29,26.87,26.87,26.835,26.835,779,19.252087861407,19.252087861407,19.2270107093732,19.2270107093732,1087.24467448333,0.0,1.0
2018-01-02,26.96,26.969,26.85,26.922,4953,19.3165719666369,19.3230203771598,19.2377580602448,19.2893453444287,6912.8663321129,0.0,1.0
2018-01-03,27.209,27.23,27.14,27.17,20545,19.4949779911062,19.5100242823265,19.4455401770966,19.4670348788399,28674.508135122,0.0,1.0
2018-01-04,27.361,27.405,27.361,27.405,649,19.6038844799388,19.6354100424957,19.6038844799388,19.6354100424957,905.804613273024,0.0,1.0
2018-01-05,27.58,27.6,27.518,27.518,44721,19.7607958026649,19.7751256038271,19.7163734190621,19.7163734190621,62416.7767491259,0.0,1.0
2018-01-08,27.626,27.639,27.61,27.62,2281,19.7937543453379,19.8030687160933,19.7822905044081,19.7894554049892,3183.57522785172,0.0,1.0
2018-01-09,27.689,27.699,27.646,27.699,5024,19.8388932189988,19.8460581195799,19.8080841465001,19.8460581195799,7011.96051938932,0.0,1.0
2018-01-10,27.55,27.58,27.54,27.57,19146,19.7393011009216,19.7607958026649,19.7321362003405,19.7536309020838,26721.9339379434,0.0,1.0
2018-01-11,27.551,27.64,27.52,27.52,10772,19.7400175909797,19.8037852061514,19.7178063991783,19.7178063991783,15034.4026104422,0.0,1.0
2018-01-12,27.664,27.7,27.65,27.65,19484,19.8209809675461,19.846774609638,19.8109501067325,19.8109501067325,27193.6780970902,0.0,1.0
2018-01-16,27.56,27.79,27.56,27.79,26680,19.7464660015027,19.9112587148679,19.7464660015027,19.9112587148679,37237.0833314702,0.0,1.0
2018-01-17,27.787,27.8,27.68,27.69,28201,19.9091092446936,19.918423615449,19.8324448084758,19.8396097090569,39359.9320476309,0.0,1.0
2018-01-18,27.651,27.68,27.627,27.65,12366,19.8116665967906,19.8324448084758,19.794470835396,19.8109501067325,17259.1368994364,0.0,1.0
2018-01-19,27.826,27.85,27.777,27.777,3000,19.9370523569598,19.9542481183545,19.9019443441125,19.9019443441125,4187.07833562261,0.0,1.0
2018-01-22,27.89,27.99,27.77,27.77,3365,19.9829077206789,20.0545567264898,19.8969289137057,19.8969289137057,4696.50619979,0.0,1.0
2018-01-23,27.976,28.0,27.931,27.96,6320,20.0445258656763,20.0617216270709,20.0122838130614,20.0330620247465,8820.77836037827,0.0,1.0
2018-01-24,27.89,27.98,27.76,27.98,26121,19.9829077206789,20.0473918259087,19.8897640131246,20.0473918259087,36456.8910682659,0.0,1.0
2018-01-25,27.73,27.73,27.73,27.73,1120,19.8682693113813,19.8682693113813,19.8682693113813,19.8682693113813,1563.17591196577,0.0,1.0
2018-01-26,27.98,27.98,27.908,27.92,13993,20.0473918259087,20.0473918259087,19.9958045417248,20.0044024224222,19529.9290501224,0.0,1.0
2018-01-29,27.79,27.86,27.79,27.85,7120,19.9112587148679,19.9614130189356,19.9112587148679,19.9542481183545,9937.33258321096,0.0,1.0
2018-01-30,27.55,27.559,27.475,27.55,59599,19.7393011009216,19.7457495114446,19.6855643465633,19.7393011009216,83181.8939082569,0.0,1.0
2018-01-31,27.469,27.52,27.469,27.52,16623,19.6812654062147,19.7178063991783,19.6812654062147,19.7178063991783,23200.6010576848,0.0,1.0
2018-02-01,27.335,27.509,27.335,27.465,118664,19.585255738428,19.7099250085391,19.585255738428,19.6783994459822,165618.487872773,0.0,1.0
2018-02-02,26.97,27.23,26.97,27.15,18225,19.323736867218,19.5100242823265,19.323736867218,19.4527050776777,25436.5008889072,0.0,1.0
2018-02-05,26.12,26.935,26.05,26.8,22743,18.7147203178247,19.2986597151841,18.6645660137571,19.2019335573393,31742.240862355,0.0,1.0
2018-02-06,26.65,26.73,26.13,26.309,175702,19.0944600486229,19.1517792532716,18.7218852184058,18.8501369388075,245226.012575187,0.0,1.0
2018-02-07,26.22,26.55,26.22,26.448,36121,18.7863693236357,19.0228110428119,18.7863693236357,18.9497290568847,50413.8188536746,0.0,1.0
2018-02-08,25.7,26.1,25.7,26.1,7803,18.4137944934187,18.7003905166625,18.4137944934187,18.7003905166625,10890.5907509544,0.0,1.0
2018-02-09,25.624,25.83,25.34,25.83,3610,18.3593412490023,18.5069382009729,18.1558580724992,18.5069382009729,5038.45093053254,0.0,1.0
2018-02-12,26.08,26.19,25.89,25.99,38253,18.6860607155003,18.7648746218924,18.5499276044595,18.6215766102705,53389.4358575239,0.0,1.0
2018-02-13,26.02,26.05,25.82,25.82,23562,18.6430713120138,18.6645660137571,18.4997733003918,18.4997733003918,32885.3132479798,0.0,1.0
2018-02-14,26.32,26.32,26.12,26.12,1442,18.8580183294467,18.8580183294467,18.7147203178247,18.7147203178247,2012.58898665593,0.0,1.0
2018-02-15,26.38,26.46,26.338,26.46,5000,18.9010077329332,18.958326937582,18.8709151504926,18.958326937582,6978.46389270435,0.0,1.0
2018-02-16,26.639,26.639,26.607,26.609,1501,19.0865786579837,19.0865786579837,19.0636509761241,19.0650839562404,2094.93486058983,0.0,1.0
2018-02-20,26.47,26.61,26.47,26.53,6287,18.9654918381631,19.0658004462985,18.9654918381631,19.0084812416497,8774.72049868643,0.0,1.0
2018-02-21,26.604,26.604,26.575,26.575,1676,19.0615015059498,19.0615015059498,19.0407232942646,19.0407232942646,2339.18109683449,0.0,1.0
2018-02-22,26.4744,26.653,26.4743,26.576,5509,18.9686443944188,19.0966095187972,18.968572745413,19.0414397843227,7688.87151698163,0.0,1.0
2018-02-23,26.765,26.765,26.683,26.72,1230,19.1768564053055,19.1768564053055,19.1181042205405,19.1446143526905,1716.70211760526,0.0,1.0
2018-02-26,27.04,27.04,26.864,26.95,13201,19.3738911712856,19.3738911712856,19.2477889210583,19.3094070660558,18424.540369518,0.0,1.0
2018-02-27,26.68,26.92,26.68,26.92,1470,19.1159547503662,19.2879123643125,19.1159547503662,19.2879123643125,2051.66838445507,0.0,1.0
2018-02-28,26.48,26.769,26.48,26.769,10020,18.9726567387442,19.1797223655379,18.9726567387442,19.1797223655379,13984.8416409795,0.0,1.0
2018-03-01,25.98,26.33,25.98,26.326,6686,18.6144117096894,18.8651832300278,18.6144117096894,18.8623172697953,9331.60191732422,0.0,1.0
2018-03-02,26.099,26.099,25.93,25.931,16787,18.6996740266044,18.6996740266044,18.5785872067839,18.579303696842,23429.4946733656,0.0,1.0
2018-03-05,26.215,26.24,25.991,25.991,5752,18.7827868733452,18.8006991247979,18.6222931003286,18.6222931003286,8028.02486216704,0.0,1.0
2018-03-06,26.34,26.37,26.255,26.3,12303,18.8723481306089,18.8938428323522,18.8114464756695,18.8436885282845,17171.2082543882,0.0,1.0
2018-03-07,26.239,26.24,26.146,26.21,2320,18.7999826347398,18.8006991247979,18.7333490593356,18.7792044230546,3238.00724621481,0.0,1.0
2018-03-08,26.46,26.46,26.38,26.39,4649,18.958326937582,18.958326937582,18.9010077329332,18.9081726335143,6488.57572743649,0.0,1.0
2018-03-09,26.65,26.65,26.51,26.51,4852,19.0944600486229,19.0944600486229,18.9941514404875,18.9941514404875,6771.90136148027,0.0,1.0
2018-03-12,26.65,26.65,26.65,26.65,72,19.0944600486229,19.0944600486229,19.0944600486229,19.0944600486229,100.489880054942,0.0,1.0
2018-03-13,26.65,26.65,26.65,26.65,512,19.0944600486229,19.0944600486229,19.0944600486229,19.0944600486229,714.594702612922,0.0,1.0
2018-03-14,26.52,26.52,26.49,26.5,632,19.0013163410686,19.0013163410686,18.9798216393253,18.9869865399064,882.077836037828,0.0,1.0
2018-03-15,26.591,26.63,26.53,26.63,3276,19.0521871351944,19.0801302474607,19.0084812416497,19.0801302474607,4572.28954249987,0.0,1.0
2018-03-16,26.6,26.67,26.56,26.664,16195,19.0586355457174,19.1087898497851,19.029975943393,19.1044909094364,22603.2445484693,0.0,1.0
2018-03-19,26.24,26.433,26.17,26.42,15960,18.8006991247979,18.9389817060131,18.7505448207302,18.9296673352576,22275.2567455122,0.0,1.0
2018-03-20,26.422,26.422,26.41,26.41,1567,18.9311003153739,18.9311003153739,18.9225024346765,18.9225024346765,2187.05058397353,0.0,1.0
2018-03-21,26.422,26.422,26.422,26.422,0,18.9311003153739,18.9311003153739,18.9311003153739,18.9311003153739,0,0.0,1.0
2018-03-22,26.04,26.04,25.985,25.985,1700,18.657401113176,18.657401113176,18.6179941599799,18.6179941599799,2372.67772351947,0.0,1.0
2018-03-23,25.53,25.801,25.53,25.8,8791,18.29199118354,18.4861599892877,18.29199118354,18.4854434992296,12269.5352161528,0.0,1.0
2018-03-26,25.87,25.87,25.66,25.77,2135,18.5355978032973,18.5355978032973,18.3851348910943,18.4639487974863,2979.80408218475,0.0,1.0
2018-03-27,25.67,26.01,25.67,25.95,177311,18.3922997916754,18.6359064114327,18.3922997916754,18.5929170079461,247471.682255859,0.0,1.0
2018-03-28,25.93,26.003,25.93,26.001,8546,18.5785872067839,18.6308909810259,18.5785872067839,18.6294580009097,11927.5904854102,0.0,1.0
2018-03-29,26.261,26.261,26.08,26.08,2060,18.8157454160182,18.8157454160182,18.6860607155003,18.6860607155003,2875.12712379418,0.0,1.0
2018-04-02,25.64,25.84,25.605,25.84,5781,18.3708050899321,18.514103101554,18.3457279378982,18.514103101554,8068.49995274474,0.0,1.0
2018-04-03,25.96,25.97,25.91,25.97,14672,18.6000819085272,18.6072468091083,18.5642574056217,18.6072468091083,20477.6044467516,0.0,1.0
2018-04-04,25.979,25.979,25.71,25.71,13807,18.6136952196313,18.6136952196313,18.4209593939998,18.4209593939998,19270.3301933137,0.0,1.0
2018-04-05,25.979,25.979,25.979,25.979,166,18.6136952196313,18.6136952196313,18.6136952196313,18.6136952196313,231.685001237783,0.0,1.0
2018-04-06,25.98,26.28,25.98,26.28,6042,18.6144117096894,18.8293587271223,18.6144117096894,18.8293587271223,8432.7757679439,0.0,1.0
2018-04-09,26.24,26.39,26.19,26.19,4010,18.8006991247979,18.9081726335143,18.7648746218924,18.7648746218924,5596.72804194887,0.0,1.0
2018-04-10,26.433,26.433,26.41,26.43,2455,18.9389817060131,18.9389817060131,18.9225024346765,18.9368322358387,3426.42577131782,0.0,1.0
2018-04-11,26.433,26.433,26.433,26.433,0,18.9389817060131,18.9389817060131,18.9389817060131,18.9389817060131,0,0.0,1.0
2018-04-12,26.474,26.499,26.458,26.458,8349,18.9683577983956,18.9862700498483,18.9568939574658,18.9568939574658,11652.6390080377,0.0,1.0
2018-04-13,26.38,26.461,26.38,26.4,6831,18.9010077329332,18.9590434276401,18.9010077329332,18.9153375340954,9533.97737021268,0.0,1.0
2018-04-16,26.36,26.42,26.36,26.37,946,18.8866779317711,18.9296673352576,18.8866779317711,18.8938428323522,1320.32536849966,0.0,1.0
2018-04-17,26.51,26.51,26.39,26.39,5146,18.9941514404875,18.9941514404875,18.9081726335143,18.9081726335143,7182.2350383713,0.0,1.0
2018-04-18,26.68,26.75,26.68,26.7,6014,19.1159547503662,19.1661090544338,19.1159547503662,19.1302845515283,8393.69637014475,0.0,1.0
2018-04-19,26.66,26.66,26.66,26.66,600,19.101624949204,19.101624949204,19.101624949204,19.101624949204,837.415667124518,0.0,1.0
2018-04-20,26.61,26.61,26.61,26.61,100,19.0658004462985,19.0658004462985,19.0658004462985,19.0658004462985,139.569277854086,0.0,1.0
2018-04-23,26.73,26.755,26.73,26.755,852,19.1517792532716,19.1696915047244,19.1517792532716,19.1696915047244,1189.13024731682,0.0,1.0
2018-04-24,26.55,26.81,26.518,26.81,6368,19.0228110428119,19.2090984579204,18.9998833609524,19.2090984579204,8887.77161374823,0.0,1.0
2018-04-25,26.601,26.601,26.55,26.571,6943,19.0593520357755,19.0593520357755,19.0228110428119,19.0378573340322,9690.29496140923,0.0,1.0
2018-04-26,26.863,26.88,26.69,26.69,7550,19.2470724310002,19.2592527619881,19.1231196509472,19.1231196509472,10537.4804779836,0.0,1.0
2018-04-27,26.891,26.904,26.891,26.904,2155,19.2671341526273,19.2764485233827,19.2671341526273,19.2764485233827,3007.71793775557,0.0,1.0
2018-04-30,26.86,26.86,26.86,26.86,1648,19.2449229608259,19.2449229608259,19.2449229608259,19.2449229608259,2300.10169903535,0.0,1.0
2018-05-01,26.9,26.9,26.9,26.9,932,19.2735825631503,19.2735825631503,19.2735825631503,19.2735825631503,1300.78566960009,0.0,1.0
2018-05-02,26.93,27.02,26.93,27.0,1655,19.2950772648936,19.3595613701234,19.2950772648936,19.3452315689612,2309.87154848513,0.0,1.0
2018-05-03,26.87,26.87,26.85,26.85,1100,19.252087861407,19.252087861407,19.2377580602448,19.2377580602448,1535.26205639495,0.0,1.0
2018-05-04,26.96,27.01,26.83,26.83,31168,19.3165719666369,19.3523964695423,19.2234282590826,19.2234282590826,43500.9525215616,0.0,1.0
2018-05-07,27.009,27.07,27.009,27.05,14002,19.3516799794842,19.3953858730289,19.3516799794842,19.3810560718667,19542.4902851292,0.0,1.0
2018-05-08,27.03,27.03,27.03,27.03,111,19.3667262707045,19.3667262707045,19.3667262707045,19.3667262707045,154.921898418036,0.0,1.0
2018-05-09,27.19,27.21,27.11,27.11,5916,19.4813646800021,19.4956944811643,19.4240454753533,19.4240454753533,8256.91847784776,0.0,1.0
2018-05-10,27.375,27.375,27.25,27.26,7980,19.6139153407524,19.6139153407524,19.5243540834887,19.5315189840698,11137.6283727561,0.0,1.0
2018-05-11,27.36,27.37,27.34,27.342,4356,19.6031679898807,19.6103328904618,19.5888381887185,19.5902711688348,6079.63774332402,0.0,1.0
2018-05-14,27.462,27.462,27.46,27.462,1054,19.6762499758079,19.6762499758079,19.6748169956917,19.6762499758079,1471.06018858207,0.0,1.0
2018-05-15,27.322,27.35,27.32,27.35,3815,19.5759413676726,19.5960030892996,19.5745083875563,19.5960030892996,5324.56795013339,0.0,1.0
2018-05-16,27.483,27.483,27.45,27.45,2225,19.6912962670282,19.6912962670282,19.6676520951106,19.6676520951106,3105.41643225343,0.0,1.0
2018-05-17,27.483,27.483,27.483,27.483,35,19.6912962670282,19.6912962670282,19.6912962670282,19.6912962670282,48.8492472489304,0.0,1.0
2018-05-18,27.37,27.37,27.37,27.37,180,19.6103328904618,19.6103328904618,19.6103328904618,19.6103328904618,251.224700137356,0.0,1.0
2018-05-21,27.37,27.37,27.37,27.37,90,19.6103328904618,19.6103328904618,19.6103328904618,19.6103328904618,125.612350068678,0.0,1.0
2018-05-22,27.549,27.549,27.52,27.53,14804,19.7385846108635,19.7385846108635,19.7178063991783,19.7249712997594,20661.8358935189,0.0,1.0
2018-05-23,27.251,27.26,27.14,27.26,13637,19.5250705735468,19.5315189840698,19.4455401770966,19.5315189840698,19033.0624209618,0.0,1.0
2018-05-24,27.12,27.12,27.03,27.03,7009,19.4312103759344,19.4312103759344,19.3667262707045,19.3667262707045,9782.41068479294,0.0,1.0
2018-05-25,27.1,27.11,27.09,27.09,670,19.4168805747722,19.4240454753533,19.4097156741911,19.4097156741911,935.114161622381,0.0,1.0
2018-05-29,26.652,26.859,26.652,26.83,2487823,19.0958930287391,19.2442064707678,19.0958930287391,19.2234282590826,3472236.59538787,0.0,1.0
2018-05-30,26.852,26.852,26.83,26.8402,1827,19.239191040361,19.239191040361,19.2234282590826,19.2307364576753,2549.93070639416,0.0,1.0
2018-05-31,26.74,26.74,26.68,26.7,16666,19.1589441538527,19.1589441538527,19.1159547503662,19.1302845515283,23260.6158471621,0.0,1.0
2018-06-01,26.95,27.0,26.83,26.97,213669,19.3094070660558,19.3452315689612,19.2234282590826,19.323736867218,298216.280298048,0.0,1.0
2018-06-04,27.075,27.112,27.07,27.07,3729,19.3989683233195,19.4254784554695,19.3953858730289,19.3953858730289,5204.53837117888,0.0,1.0
2018-06-05,27.144,27.144,27.144,27.144,700,19.448406137329,19.448406137329,19.448406137329,19.448406137329,976.984944978608,0.0,1.0
2018-06-06,27.13,27.13,27.13,27.13,300,19.4383752765155,19.4383752765155,19.4383752765155,19.4383752765155,418.70783356226,0.0,1.0
2018-06-07,27.01,27.049,27.01,27.011,2950,19.3523964695423,19.3803395818086,19.3523964695423,19.3531129596005,4117.29369669556,0.0,1.0
2018-06-08,27.08,27.08,27.08,27.08,200,19.40255077361,19.40255077361,19.40255077361,19.40255077361,279.138555708173,0.0,1.0
2018-06-11,27.265,27.265,27.22,27.221,10078,19.5351014343603,19.5351014343603,19.5028593817454,19.5035758718035,14065.7918221349,0.0,1.0
2018-06-12,27.265,27.265,27.265,27.265,0,19.5351014343603,19.5351014343603,19.5351014343603,19.5351014343603,0,0.0,1.0
2018-06-13,27.123,27.154,27.123,27.151,820,19.4333598461087,19.4555710379101,19.4333598461087,19.4534215677358,1144.46807840351,0.0,1.0
2018-06-14,27.26,27.321,27.26,27.26,681,19.5315189840698,19.5752248776145,19.5315189840698,19.5315189840698,950.466782186328,0.0,1.0
2018-06-15,27.114,27.117,27.035,27.035,4573,19.4269114355858,19.4290609057601,19.3703087209951,19.3703087209951,6382.50307626736,0.0,1.0
2018-06-18,26.91,26.96,26.82,26.82,14809,19.2807474637314,19.3165719666369,19.2162633585015,19.2162633585015,20668.8143574117,0.0,1.0
2018-06-19,26.91,26.91,26.91,26.91,0,19.2807474637314,19.2807474637314,19.2807474637314,19.2807474637314,0,0.0,1.0
2018-06-20,26.793,26.793,26.79,26.79,4407,19.1969181269325,19.1969181269325,19.1947686567582,19.1947686567582,6150.81807502961,0.0,1.0
2018-06-21,26.563,26.613,26.521,26.57,9014,19.0321254135673,19.0679499164728,19.0020328311267,19.0371408439741,12580.7747057674,0.0,1.0
2018-06-22,26.75,26.755,26.73,26.73,5538,19.1661090544338,19.1696915047244,19.1517792532716,19.1517792532716,7729.34660755933,0.0,1.0
2018-06-25,26.339,26.4,26.339,26.4,712,18.8716316405508,18.9153375340954,18.8716316405508,18.9153375340954,993.733258321094,0.0,1.0
2018-06-26,26.43,26.43,26.371,26.371,2565,18.9368322358387,18.9368322358387,18.8945593224103,18.8945593224103,3579.95197695733,0.0,1.0
2018-06-27,26.43,26.43,26.43,26.43,608,18.9368322358387,18.9368322358387,18.9368322358387,18.9368322358387,848.581209352848,0.0,1.0
2018-06-28,26.4,26.42,26.28,26.28,7580,18.9153375340954,18.9296673352576,18.8293587271223,18.8293587271223,10579.3512613398,0.0,1.0
2018-06-29,26.52,26.52,26.49,26.49,289,19.0013163410686,19.0013163410686,18.9798216393253,18.9798216393253,403.35521299831,0.0,1.0
2018-07-02,26.25,26.27,26.25,26.27,543,18.807864025379,18.8221938265412,18.807864025379,18.8221938265412,757.86117874769,0.0,1.0
2018-07-03,26.07,26.07,26.07,26.07,1571,18.9518341046754,18.9518341046754,18.9518341046754,18.9518341046754,2161.05574657263,0.380938,1.0
2018-07-05,26.025,26.025,25.99,25.99,700,18.9191209272796,18.9191209272796,18.8936773448605,18.8936773448605,962.91471839646,0.0,1.0
2018-07-06,26.24,26.269,26.24,26.269,4559,19.0754172192821,19.096499044715,19.0754172192821,19.096499044715,6271.32600167066,0.0,1.0
2018-07-09,26.445,26.45,26.39,26.39,4205,19.2244439163077,19.2280787137961,19.184461143935,19.184461143935,5784.36627265303,0.0,1.0
2018-07-10,26.445,26.51,26.445,26.51,4208,19.2244439163077,19.2716962836573,19.2244439163077,19.2716962836573,5788.49305001759,0.0,1.0
2018-07-11,26.17,26.27,26.17,26.21,152852,19.024530054444,19.0972260042126,19.024530054444,19.0536084343515,210262.057909052,0.0,1.0
2018-07-12,26.43,26.435,26.43,26.435,421,19.2135395238424,19.2171743213308,19.2135395238424,19.2171743213308,579.124423492729,0.0,1.0
2018-07-13,26.503,26.54,26.503,26.54,83447,19.2666075671735,19.2935050685879,19.2666075671735,19.2935050685879,114789.063580042,0.0,1.0
2018-07-16,26.431,26.46,26.4,26.46,86430,19.2142664833401,19.235348308773,19.1917307389118,19.235348308773,118892.455872866,0.0,1.0
2018-07-17,26.61,26.61,26.456,26.46,614098,19.3443922334259,19.3443922334259,19.2324404707823,19.235348308773,844748.575339757,0.0,1.0
2018-07-18,26.6,26.63,26.586,26.63,1892,19.337122638449,19.3589314233796,19.3269452054814,19.3589314233796,2602.62092458016,0.0,1.0
2018-07-19,26.55,26.55,26.55,26.55,315,19.3007746635647,19.3007746635647,19.3007746635647,19.3007746635647,433.311623278409,0.0,1.0
2018-07-20,26.565,26.601,26.528,26.528,6182,19.31167905603,19.3378495979467,19.2847815546156,19.2847815546156,8503.91255589562,0.0,1.0
2018-07-23,26.521,26.56,26.491,26.56,3160,19.2796928381318,19.3080442585416,19.2578840532013,19.3080442585416,4346.87215733261,0.0,1.0
2018-07-24,26.7,26.82,26.7,26.75,15377,19.4098185882177,19.49705372794,19.4098185882177,19.446166563102,21152.4851782605,0.0,1.0
2018-07-25,26.91,26.91,26.65,26.675,20414,19.5624800827317,19.5624800827317,19.3734706133333,19.3916446007755,28081.3443733505,0.0,1.0
2018-07-26,26.91,26.91,26.91,26.91,25,19.5624800827317,19.5624800827317,19.5624800827317,19.5624800827317,34.3898113713022,0.0,1.0
2018-07-27,26.85,26.876,26.831,26.831,11146,19.5188625128706,19.5377634598104,19.5050502824145,19.5050502824145,15332.3535017813,0.0,1.0
2018-07-30,26.83,26.91,26.817,26.87,4146,19.5043233229168,19.5624800827317,19.4948728494469,19.5334017028243,5703.20631781677,0.0,1.0
2018-07-31,26.915,26.926,26.915,26.926,515,19.5661148802202,19.5741114346947,19.5661148802202,19.5741114346947,708.430114248823,0.0,1.0
2018-08-01,26.915,26.915,26.915,26.915,80,19.5661148802202,19.5661148802202,19.5661148802202,19.5661148802202,110.047396388167,0.0,1.0
2018-08-02,26.69,26.7,26.506,26.52,152957,19.4025489932408,19.4098185882177,19.2687884456666,19.2789658786342,210406.495116811,0.0,1.0
2018-08-03,26.73,26.73,26.643,26.643,1933,19.4316273731482,19.4316273731482,19.3683818968495,19.3683818968495,2659.02021522909,0.0,1.0
2018-08-06,26.705,26.705,26.705,26.705,133,19.4134533857061,19.4134533857061,19.4134533857061,19.4134533857061,182.953796495327,0.0,1.0
2018-08-07,26.82,26.868,26.82,26.868,7037,19.49705372794,19.5319477838289,19.49705372794,19.5319477838289,9680.04410479413,0.0,1.0
2018-08-08,26.92,26.92,26.92,26.92,286,19.5697496777086,19.5697496777086,19.5697496777086,19.5697496777086,393.419442087697,0.0,1.0
2018-08-09,26.8,26.8,26.77,26.77,3005,19.4825145379863,19.4825145379863,19.4607057530557,19.4607057530557,4133.65532683051,0.0,1.0
2018-08-10,26.45,26.51,26.45,26.45,187967,19.2280787137961,19.2716962836573,19.2280787137961,19.2280787137961,258565.986961183,0.0,1.0
2018-08-13,26.36,26.45,26.35,26.45,25169,19.1626523590044,19.2280787137961,19.1553827640275,19.2280787137961,34622.2864961722,0.0,1.0
2018-08-14,26.4489,26.4489,26.35,26.35,4201,19.2272790583487,19.2272790583487,19.1553827640275,19.1553827640275,5778.86390283361,0.0,1.0
2018-08-15,26.03,26.11,25.948,26.11,9199,18.922755724768,18.9809124845829,18.8631450459577,18.9809124845829,12654.0749921844,0.0,1.0
2018-08-16,26.218,26.25,26.139,26.139,7075,19.059424110333,19.0826868142589,19.0019943100158,19.0019943100158,9732.3166180785,0.0,1.0
2018-08-17,26.26,26.26,26.167,26.17,14242,19.0899564092358,19.0899564092358,19.022349175951,19.024530054444,19591.1877420034,0.0,1.0
2018-08-20,26.33,26.351,26.33,26.34,2219,19.1408435740738,19.1561097235252,19.1408435740738,19.1481131690507,3052.43965731678,0.0,1.0
2018-08-21,26.435,26.48,26.42,26.47,5632,19.2171743213308,19.2498874987267,19.2062699288656,19.2426179037499,7747.33670572698,0.0,1.0
2018-08-22,26.507,26.507,26.507,26.507,2294,19.2695154051642,19.2695154051642,19.2695154051642,19.2695154051642,3155.6090914307,0.0,1.0
2018-08-23,26.49,26.53,26.44,26.44,7895,19.2571570937036,19.286235473611,19.2208091188193,19.2208091188193,10860.3024310572,0.0,1.0
2018-08-24,26.5,26.574,26.5,26.574,1266,19.2644266886804,19.3182216915092,19.2644266886804,19.3182216915092,1741.50004784275,0.0,1.0
2018-08-27,26.5,26.5,26.5,26.5,8,19.2644266886804,19.2644266886804,19.2644266886804,19.2644266886804,11.0047396388167,0.0,1.0
2018-08-28,26.753,26.819,26.753,26.818,2393,19.448347441595,19.4963267684423,19.448347441595,19.4955998089446,3291.79274446105,0.0,1.0
2018-08-29,26.842,26.92,26.83,26.92,1388,19.5130468368891,19.5697496777086,19.5043233229168,19.5697496777086,1909.32232733469,0.0,1.0
2018-08-30,26.62,26.73,26.62,26.73,18054,19.3516618284028,19.4316273731482,19.3516618284028,19.4316273731482,24834.9461798995,0.0,1.0
2018-08-31,26.505,26.58,26.49,26.58,11699,19.2680614861689,19.3225834484953,19.2571570937036,19.3225834484953,16093.0561293145,0.0,1.0
2018-09-04,26.35,26.61,26.345,26.61,3006,19.1553827640275,19.3443922334259,19.1517479665391,19.3443922334259,4135.03091928538,0.0,1.0
2018-09-05,26.038,26.11,26.0,26.11,3738,18.9285714007495,18.9809124845829,18.9009469398374,18.9809124845829,5141.9645962371,0.0,1.0
2018-09-06,25.99,26.0,25.97,26.0,14227,18.8936773448605,18.9009469398374,18.8791381549068,18.9009469398374,19570.5538551807,0.0,1.0
2018-09-07,25.84,25.84,25.84,25.84,7121,18.7846334202076,18.7846334202076,18.7846334202076,18.7846334202076,9795.59387100174,0.0,1.0
2018-09-10,25.898,25.929,25.898,25.91,19052,18.8267970710734,18.8493328155017,18.8267970710734,18.8355205850457,26207.787449842,0.0,1.0
2018-09-11,25.93,26.01,25.76,25.82,290113,18.8500597749994,18.9082165348143,18.7264766603928,18.7700942302539,399077.253854503,0.0,1.0
2018-09-12,25.988,26.02,25.87,25.98,23292,18.8922234258652,18.9154861297911,18.8064422051382,18.8864077498837,32040.2994584148,0.0,1.0
2018-09-13,25.988,25.988,25.988,25.988,13,18.8922234258652,18.8922234258652,18.8922234258652,18.8922234258652,17.8827019130771,0.0,1.0
2018-09-14,26.22,26.31,26.22,26.31,486,19.0608780293283,19.1263043841201,19.0608780293283,19.1263043841201,668.537933058116,0.0,1.0
2018-09-17,26.16,26.26,26.12,26.25,24060,19.0172604594672,19.0899564092358,18.9881820795597,19.0826868142589,33096.7544637412,0.0,1.0
2018-09-18,26.47,26.47,26.26,26.26,18302,19.2426179037499,19.2426179037499,19.0899564092358,19.0899564092358,25176.0931087029,0.0,1.0
2018-09-19,26.56,26.61,26.49,26.49,9548,19.3080442585416,19.3443922334259,19.2571570937036,19.2571570937036,13134.1567589277,0.0,1.0
2018-09-20,26.725,26.74,26.633,26.74,20570,19.4279925756598,19.4388969681251,19.3611123018727,19.4388969681251,28295.9367963074,0.0,1.0
2018-09-21,26.79,26.84,26.79,26.84,3355,19.4752449430094,19.5115929178937,19.4752449430094,19.5115929178937,4615.11268602875,0.0,1.0
2018-09-24,26.675,26.675,26.611,26.611,1661,19.3916446007755,19.3916446007755,19.3451191929236,19.3451191929236,2284.85906750932,0.0,1.0
2018-09-25,26.787,26.87,26.787,26.86,116990,19.4730640645163,19.5334017028243,19.4730640645163,19.5261321078474,160930.561293146,0.0,1.0
2018-09-26,26.83,26.92,26.816,26.92,2704,19.5043233229168,19.5697496777086,19.4941458899492,19.5697496777086,3719.60199792005,0.0,1.0
2018-09-27,26.93,26.93,26.89,26.9,2350,19.5770192726854,19.5770192726854,19.547940892778,19.5552104877549,3232.64226890241,0.0,1.0
2018-09-28,26.93,26.93,26.93,26.93,0,19.5770192726854,19.5770192726854,19.5770192726854,19.5770192726854,0,0.0,1.0
2018-10-01,26.77,27.3,26.77,27.3,16800,19.4607057530557,19.8459942868293,19.4607057530557,19.8459942868293,23109.953241515,0.0,1.0
2018-10-02,26.715,26.74,26.636,26.7,66731,19.4207229806829,19.4388969681251,19.3632931803657,19.4098185882177,91794.6601047349,0.0,1.0
2018-10-03,26.72,26.84,26.62,26.78,14512,19.4243577781714,19.5115929178937,19.3516618284028,19.4679753480325,19962.5977048135,0.0,1.0
2018-10-04,26.39,26.58,26.276,26.58,16815,19.184461143935,19.3225834484953,19.1015877611988,19.3225834484953,23130.5871283378,0.0,1.0
2018-10-05,26.21,26.33,26.12,26.33,5716,19.0536084343515,19.1408435740738,18.9881820795597,19.1408435740738,7862.88647193453,0.0,1.0
2018-10-08,26.1,26.1,26.03,26.03,1886,18.973642889606,18.973642889606,18.922755724768,18.922755724768,2594.36736985104,0.0,1.0
2018-10-09,25.988,26.04,25.988,26.04,2581,18.8922234258652,18.9300253197449,18.8922234258652,18.9300253197449,3550.40412597323,0.0,1.0
2018-10-10,25.3,25.73,25.3,25.73,20100,18.3920752914572,18.7046678754622,18.3920752914572,18.7046678754622,27649.4083425269,0.0,1.0
2018-10-11,24.89,25.24,24.89,25.23,147156,18.0940218974059,18.348457721596,18.0940218974059,18.3411881266192,202426.683286214,0.0,1.0
2018-10-12,25.11,25.22,24.99,24.99,73486,18.2539529868968,18.3339185316423,18.1667178471745,18.1667178471745,101086.787137261,0.0,1.0
2018-10-15,25.07,25.17,25.05,25.09,44291,18.2248746069894,18.297570556758,18.2103354170357,18.2394137969431,60926.3654178538,0.0,1.0
2018-10-16,25.48,25.48,25.32,25.32,94022,18.5229280010407,18.5229280010407,18.4066144814109,18.4066144814109,129335.953790103,0.0,1.0
2018-10-17,25.384,25.44,25.24,25.36,50040,18.4531398892628,18.4938496211332,18.348457721596,18.4356928613183,68834.6464407985,0.0,1.0
2018-10-18,25.03,25.08,24.985,25.08,3440,18.1957962270819,18.2321442019662,18.1630830496861,18.2321442019662,4732.03804469119,0.0,1.0
2018-10-19,25.17,25.21,25.162,25.17,3032,18.297570556758,18.3266489366654,18.2917548807765,18.297570556758,4170.79632311153,0.0,1.0
2018-10-22,25.21,25.26,25.134,25.26,3969,18.3266489366654,18.3629969115497,18.2714000148413,18.3629969115497,5459.72645330795,0.0,1.0
2018-10-23,24.98,24.99,24.606,24.606,15576,18.1594482521976,18.1667178471745,17.8875654000631,17.8875654000631,21426.2280767762,0.0,1.0
2018-10-24,24.47,24.76,24.442,24.76,61103,17.7886989083777,17.9995171627067,17.7683440424425,17.9995171627067,84052.8257688273,0.0,1.0
2018-10-25,24.71,24.744,24.47,24.47,11270,17.9631691878224,17.9878858107437,17.7886989083777,17.7886989083777,15502.926966183,0.0,1.0
2018-10-26,24.45,24.45,24.45,24.45,7530,17.774159718424,17.774159718424,17.774159718424,17.774159718424,10358.2111850362,0.0,1.0
2018-10-29,24.611,24.66,24.59,24.66,13445,17.8912001975515,17.9268212129381,17.8759340481001,17.9268212129381,18494.8405554863,0.0,1.0
2018-10-30,24.68,24.71,24.41,24.41,14786,17.9413604028918,17.9631691878224,17.7450813385166,17.7450813385166,20339.510037443,0.0,1.0
2018-10-31,25.09,25.09,25.06,25.064,1574,18.2394137969431,18.2394137969431,18.2176050120125,18.2205128500033,2165.18252393719,0.0,1.0
2018-11-01,25.2,25.2,25.012,25.042,10026,18.3193793416886,18.3193793416886,18.1827109561236,18.2045197410542,13791.689952347,0.0,1.0
2018-11-02,25.2,25.2,25.2,25.2,67,18.3193793416886,18.3193793416886,18.3193793416886,18.3193793416886,92.1646944750897,0.0,1.0
2018-11-05,25.31,25.34,25.24,25.29,32577,18.399344886434,18.4211536713646,18.348457721596,18.3848056964803,44812.6754017165,0.0,1.0
2018-11-06,25.38,25.38,25.261,25.29,2332,18.4502320512721,18.4502320512721,18.3637238710474,18.3848056964803,3207.88160471506,0.0,1.0
2018-11-07,25.66,25.66,25.46,25.5,4427,18.6537807106242,18.6537807106242,18.5083888110869,18.5374671909944,6089.74779763018,0.0,1.0
2018-11-08,25.436,25.49,25.436,25.49,1658,18.4909417831425,18.5301975960175,18.4909417831425,18.5301975960175,2280.73229014476,0.0,1.0
2018-11-09,25.3,25.31,25.21,25.21,6260,18.3920752914572,18.399344886434,18.3266489366654,18.3266489366654,8611.20876737406,0.0,1.0
2018-11-12,25.04,25.05,25.04,25.05,5807,18.2030658220588,18.2103354170357,18.2030658220588,18.2103354170357,7988.06538532607,0.0,1.0
2018-11-13,25.13,25.155,25.07,25.07,22498,18.2684921768505,18.2866661642927,18.2248746069894,18.2248746069894,30948.0790492623,0.0,1.0
2018-11-14,25.17,25.27,25.14,25.27,2136,18.297570556758,18.3702665065266,18.2757617718274,18.3702665065266,2938.26548356406,0.0,1.0
2018-11-15,25.26,25.294,25.06,25.06,8210,18.3629969115497,18.3877135344711,18.2176050120125,18.2176050120125,11293.6140543357,0.0,1.0
2018-11-16,25.22,25.22,25.08,25.17,8183,18.3339185316423,18.3339185316423,18.2321442019662,18.297570556758,11256.4730580546,0.0,1.0
2018-11-19,24.967,25.14,24.967,25.14,4137,18.1499977787277,18.2757617718274,18.1499977787277,18.2757617718274,5690.82598572309,0.0,1.0
2018-11-20,24.54,24.714,24.54,24.66,28176,17.8395860732158,17.9660770258131,17.8395860732158,17.9268212129381,38758.6930079124,0.0,1.0
2018-11-21,24.938,24.99,24.938,24.95,4507,18.1289159532948,18.1667178471745,18.1289159532948,18.1376394672671,6199.79519401837,0.0,1.0
2018-11-23,24.76,24.76,24.76,24.76,204,17.9995171627067,17.9995171627067,17.9995171627067,17.9995171627067,280.620860789826,0.0,1.0
2018-11-26,25.11,25.11,25.05,25.08,4843,18.2539529868968,18.2539529868968,18.2103354170357,18.2321442019662,6661.99425884867,0.0,1.0
2018-11-27,25.1,25.15,25.013,25.02,6649,18.24668339192,18.2830313668043,18.1834379156213,18.1885266321051,9146.31423231151,0.0,1.0
2018-11-28,25.38,25.42,25.13,25.18,14823,18.4502320512721,18.4793104311795,18.2684921768505,18.3048401517348,20390.4069582725,0.0,1.0
2018-11-29,25.34,25.37,25.27,25.35,4442,18.4211536713646,18.4429624562952,18.3702665065266,18.4284232663415,6110.38168445298,0.0,1.0
2018-11-30,25.27,25.295,25.22,25.24,5593,18.3702665065266,18.3884404939687,18.3339185316423,18.348457721596,7693.68859998772,0.0,1.0
2018-12-03,25.6,25.67,25.58,25.67,4276,18.610163140763,18.661050305601,18.5956239508093,18.661050305601,5882.03333694752,0.0,1.0
2018-12-04,25.131,25.39,25.131,25.39,2650,18.2692191363482,18.4575016462489,18.2692191363482,18.4575016462489,3645.32000535804,0.0,1.0
2018-12-06,24.77,24.77,24.4201,24.52,17683,18.0067867576836,18.0067867576836,17.7524236294432,17.8250468832621,24324.6013791494,0.0,1.0
2018-12-07,24.47,24.79,24.46,24.73,169167,17.7886989083777,18.0213259476373,17.7814293134009,17.9777083777761,232704.848809964,0.0,1.0
2018-12-10,24.422,24.47,24.31,24.39,21478,17.7538048524888,17.7886989083777,17.672385388748,17.7305421485629,29544.9747453132,0.0,1.0
2018-12-11,24.542,24.62,24.446,24.511,483704,17.8410399922111,17.8977428330307,17.7712518804333,17.8185042477829,665379.572781776,0.0,1.0
2018-12-12,24.897,24.99,24.84,24.87,98733,18.0991106138897,18.1667178471745,18.0576739225216,18.0794827074522,135816.369844911,0.0,1.0
2018-12-13,24.85,24.9,24.83,24.9,41818,18.0649435174984,18.1012914923827,18.0504043275447,18.1012914923827,57524.5252770048,0.0,1.0
2018-12-14,24.628,24.72,24.628,24.72,1699,17.9035585090121,17.9704387827993,17.9035585090121,17.9704387827993,2337.1315807937,0.0,1.0
2018-12-17,24.2644,24.56,24.208,24.5033,60721,17.6392360356535,17.8541252631695,17.598235519984,17.8129066596507,83527.3494510736,0.0,1.0
2018-12-18,24.33,24.39,24.323,24.369,16589,17.6869245787017,17.7305421485629,17.6818358622179,17.7152759991115,22819.7032335413,0.0,1.0
2018-12-19,24.0741,24.4228,24.0741,24.4061,10657,17.5008956432438,17.754386420087,17.5008956432438,17.7422461964756,14659.6887913587,0.0,1.0
2018-12-20,23.874,24.08,23.739,24.08,40664,17.3554310477569,17.5051847042802,17.2572915155692,17.5051847042802,55937.0915841052,0.0,1.0
2018-12-21,23.66,23.812,23.58,23.812,40241,17.199861715252,17.3103595589003,17.1417049554372,17.3103595589003,55355.215975703,0.0,1.0
2018-12-24,23.3,23.679,23.3,23.568,13558,16.9381562960851,17.2136739457081,16.9381562960851,17.1329814414649,18650.2825028846,0.0,1.0
2018-12-26,23.931,23.95,23.4,23.57,16529,17.396867739125,17.410679969581,17.0108522458537,17.1344353604603,22737.1676862501,0.0,1.0
2018-12-27,23.82,23.82,23.38,23.61,87527,17.3161752348818,17.3161752348818,16.9963130559,17.1635137403677,120401.480795839,0.0,1.0
2018-12-28,23.79,23.7999,23.69,23.74,77663,17.4488809642249,17.4561421631129,17.3755355209116,17.4122082425683,105886.605209131,0.212549,1.0
2018-12-31,23.68,23.91,23.61,23.91,13806,17.3682009765803,17.5368954962008,17.316859166261,17.5368954962008,18823.255237594,0.0,1.0
2019-01-02,23.722,23.74,23.51,23.51,5846,17.3990060627719,17.4122082425683,17.2435137229478,17.2435137229478,7970.50196428902,0.0,1.0
2019-01-03,23.44,23.51,23.412,23.46,6867,17.1921719126285,17.2435137229478,17.1716351885008,17.2068410012911,9362.54481504836,0.0,1.0
2019-01-04,24.096,24.13,23.82,23.85,35607,17.6733180207635,17.69825547149,17.4708845972189,17.4928882302129,48546.9831410262,0.0,1.0
2019-01-07,24.06,24.132,23.95,23.98,22179,17.6469136611707,17.6997223803563,17.5662336735261,17.5882373065201,30239.0973427927,0.0,1.0
2019-01-08,24.28,24.35,24.19,24.31,39294,17.8082736364599,17.8596154467792,17.742262737478,17.8302772694539,53573.8802916135,0.0,1.0
2019-01-09,24.45,24.51,24.43,24.481,11807,17.9329608900924,17.9769681560804,17.9182918014298,17.9556979775195,16097.7962183306,0.0,1.0
2019-01-10,24.667,24.667,24.436,24.436,831,18.0921205020822,18.0921205020822,17.9226925280286,17.9226925280286,1132.99471986387,0.0,1.0
2019-01-11,24.48,24.57,24.47,24.5,77549,17.9549645230864,18.0209754220683,17.9476299787551,17.9696336117491,105731.176330594,0.0,1.0
2019-01-14,24.35,24.41,24.25,24.26,8641,17.8596154467792,17.9036227127671,17.7862700034659,17.7936045477972,11781.2363108829,0.0,1.0
2019-01-15,24.53,24.58,24.48,24.48,13566,17.991637244743,18.0283099663997,17.9549645230864,17.9549645230864,18496.0365459366,0.0,1.0
2019-01-16,24.68,24.74,24.58,24.58,18807,18.1016554097129,18.1456626757009,18.0283099663997,18.0283099663997,25641.6747250058,0.0,1.0
2019-01-17,24.81,24.836,24.66,24.68,20583,18.1970044860202,18.2160743012816,18.0869863210503,18.1016554097129,28063.0930432707,0.0,1.0
2019-01-18,25.1,25.142,25.01,25.01,13168,18.4097062716286,18.4405113578202,18.3436953726467,18.3436953726467,17953.3988822713,0.0,1.0
2019-01-22,24.72,24.8888,24.65,24.84,29850,18.1309935870382,18.254800695351,18.079651776719,18.2190081190142,40697.8247748936,0.0,1.0
2019-01-23,24.79,24.917,24.72,24.89,19325,18.1823353973575,18.2754841103654,18.1309935870382,18.2556808406708,26347.9217344998,0.0,1.0
2019-01-24,24.955,24.98,24.92,24.943,11671,18.3033553788244,18.3216917396527,18.2776844736648,18.2945539256268,15912.372293058,0.0,1.0
2019-01-25,25.111,25.17,25.1,25.1,8590,18.4177742703931,18.4610480819479,18.4097062716286,18.4097062716286,11711.7023389057,0.0,1.0
2019-01-28,24.95,25.01,24.88,24.93,26099,18.2996881066587,18.3436953726467,18.2483462963395,18.2850190179961,35583.6693065309,0.0,1.0
2019-01-29,25.062,25.11,25.05,25.09,30356,18.3818350031696,18.41704081596,18.373033549972,18.4023717272973,41387.7108498046,0.0,1.0
2019-01-30,25.278,25.278,25.159,25.193,8396,18.5402611607262,18.5402611607262,18.4529800831835,18.47791753391,11447.2005631493,0.0,1.0
2019-01-31,25.345,25.35,25.27,25.27,6871,18.5894026077461,18.5930698799118,18.5343935252612,18.5343935252612,9367.99845990933,0.0,1.0
2019-02-01,25.324,25.36,25.307,25.31,6298,18.5740000646503,18.6004044242431,18.5615313392871,18.5637317025865,8586.76383357721,0.0,1.0
2019-02-04,25.439,25.445,25.31,25.39,36553,18.6583473244606,18.6627480510594,18.5637317025865,18.6224080572371,49836.7701506426,0.0,1.0
2019-02-05,25.71,25.74,25.63,25.63,11398,18.8571134758395,18.8791171088335,18.7984371211889,18.7984371211889,15540.1610312977,0.0,1.0
2019-02-06,25.6,25.68,25.6,25.67,5769,18.7764334881949,18.8351098428456,18.7764334881949,18.8277752985142,7865.51930071561,0.0,1.0
2019-02-07,25.355,25.42,25.26,25.42,5282,18.5967371520774,18.6444116902311,18.5270589809299,18.6444116902311,7201.53803889407,0.0,1.0
2019-02-08,25.244,25.25,25.11,25.16,3554,18.5153237099997,18.5197244365985,18.41704081596,18.4537135376166,4845.56345896053,0.0,1.0
2019-02-11,25.309,25.347,25.29,25.33,25070,18.5629982481533,18.5908695166124,18.5490626139238,18.5784007912491,34180.7191660497,0.0,1.0
2019-02-12,25.53,25.54,25.47,25.47,5724,18.7250916778757,18.732426222207,18.6810844118877,18.6810844118877,7804.16579602981,0.0,1.0
2019-02-13,25.584,25.63,25.581,25.63,3712,18.7646982172648,18.7984371211889,18.7624978539654,18.7984371211889,5060.98243096834,0.0,1.0
2019-02-14,25.59,25.625,25.557,25.56,3827,18.7690989438636,18.7947698490233,18.7448949475702,18.7470953108696,5217.77472072086,0.0,1.0
2019-02-15,25.8,25.8,25.737,25.75,9635,18.9231243748215,18.9231243748215,18.8769167455341,18.8864516531648,13136.4670588308,0.0,1.0
2019-02-19,25.8,25.859,25.68,25.68,15004,18.9231243748215,18.9663981863763,18.8351098428456,18.8351098428456,20456.6218734506,0.0,1.0
2019-02-20,25.953,26.01,25.87,25.87,2652,19.0353429030908,19.0771498057793,18.9744661851407,18.9744661851407,3615.76654281465,0.0,1.0
2019-02-21,25.9056,25.9341,25.87,25.89,8174,19.0005771629603,19.0214806143045,18.9744661851407,18.9891352738034,11144.5232733661,0.0,1.0
2019-02-22,26.0307,26.0307,26.0307,26.0307,99,19.0923323125452,19.0923323125452,19.0923323125452,19.0923323125452,134.977710308692,0.0,1.0
2019-02-25,26.1204,26.1863,26.1204,26.16,3605,19.1581231751972,19.2064578223406,19.1581231751972,19.1871679707492,4915.09743093771,0.0,1.0
2019-02-26,26.135,26.14,26.117,26.14,873,19.1688316099209,19.1724988820866,19.1556294301245,19.1724988820866,1190.25799090392,0.0,1.0
2019-02-27,26.07,26.08,25.971,26.08,22434,19.1211570717673,19.1284916160986,19.0485450828871,19.1284916160986,30586.7672026787,0.0,1.0
2019-02-28,25.964,26.015,25.964,25.97,2931,19.0434109018552,19.080817077945,19.0434109018552,19.047811628454,3996.15827186643,0.0,1.0
2019-03-01,26.147,26.158,26.087,26.1,5207,19.1776330631185,19.1857010618829,19.1336257971305,19.1431607047613,7099.2821977511,0.0,1.0
2019-03-04,26.115,26.22,26.012,26.21,2219,19.1541625212582,19.2311752367372,19.0786167146456,19.2238406924058,3025.40948661604,0.0,1.0
2019-03-05,26.251,26.275,26.2,26.2,3477,19.2539123241643,19.2715152305595,19.2165061480745,19.2165061480745,4740.58079538709,0.0,1.0
2019-03-06,26.174,26.25,26.174,26.25,1847,19.1974363328131,19.2531788697311,19.1974363328131,19.2531788697311,2518.22051454701,0.0,1.0
2019-03-07,25.93,26.16,25.927,26.16,10645,19.0184734511287,19.1871679707492,19.0162730878293,19.1871679707492,14513.5123862225,0.0,1.0
2019-03-08,25.822,25.822,25.69,25.69,7470,18.9392603723504,18.9392603723504,18.8424443871769,18.8424443871769,10184.6817778377,0.0,1.0
2019-03-11,26.067,26.07,25.97,25.97,6835,19.1189567084679,19.1211570717673,19.047811628454,19.047811628454,9318.91565616069,0.0,1.0
2019-03-12,26.05,26.09,26.03,26.08,20603,19.1064879831046,19.1358261604299,19.091818894442,19.1284916160986,28090.3612675756,0.0,1.0
2019-03-13,26.146,26.2,26.146,26.18,33548,19.1768996086853,19.2165061480745,19.1768996086853,19.2018370594119,45739.7194488486,0.0,1.0
2019-03-14,26.167,26.18,26.13,26.13,24837,19.1923021517811,19.2018370594119,19.1651643377552,19.1651643377552,33863.0443528989,0.0,1.0
2019-03-15,26.3915,26.4,26.3361,26.3361,35474,19.3569626720194,19.363197034701,19.3163292964239,19.3163292964239,48365.6494493994,0.0,1.0
2019-03-18,26.534,26.54,26.46,26.51,131383,19.4614799287408,19.4658806553396,19.407204300689,19.4438770223456,179129.055691787,0.0,1.0
2019-03-19,26.5455,26.6499,26.5455,26.649,5222,19.4699146547218,19.5464872975409,19.4699146547218,19.5458271885511,7119.7333659797,0.0,1.0
2019-03-20,26.459,26.567,26.39,26.469,9097,19.4064708462559,19.4856839250342,19.3558624903697,19.4138053905872,12402.951825032,0.0,1.0
2019-03-21,26.558,26.558,26.33,26.33,5449,19.479082835136,19.479082835136,19.3118552243817,19.3118552243817,7429.22771183901,0.0,1.0
2019-03-22,26.048,26.33,26.048,26.33,8237,19.1050210742384,19.3118552243817,19.1050210742384,19.3118552243817,11230.4181799262,0.0,1.0
2019-03-25,26.04,26.07,25.99,25.99,11502,19.0991534387733,19.1211570717673,19.0624807171167,19.0624807171167,15681.9557976826,0.0,1.0
2019-03-26,26.212,26.27,26.16,26.22,5080,19.2253076012721,19.2678479583938,19.1871679707492,19.2311752367372,6926.12897341571,0.0,1.0
2019-03-27,26.162,26.242,26.08,26.242,2109,19.1886348796155,19.2473112342661,19.1284916160986,19.2473112342661,2875.43425293971,0.0,1.0
2019-03-28,26.265,26.283,26.15,26.23,14119,19.2641806862281,19.2773828660245,19.1798334264179,19.2385097810685,19250.0029479639,0.0,1.0
2019-03-29,26.4,26.413,26.35,26.37,14243,19.363197034701,19.3727319423318,19.3265243130444,19.3411934017071,19419.0659386536,0.0,1.0
2019-04-01,26.737,26.9,26.6,26.9,4443,19.6103711786667,19.7299242512673,19.5098879213276,19.7299242512673,6057.63602930828,0.0,1.0
2019-04-02,26.747,26.76,26.711,26.711,6783,19.617705722998,19.6272406306288,19.5913013634053,19.5913013634053,9248.01827296828,0.0,1.0
2019-04-03,26.883,26.97,26.883,26.928,3813,19.7174555259041,19.7812660615866,19.7174555259041,19.7504609753951,5198.6869637075,0.0,1.0
2019-04-04,26.936,26.95,26.892,26.91,5525,19.7563286108601,19.766596972924,19.7240566158023,19.7372587955987,7532.84696419721,0.0,1.0
2019-04-05,27.052,27.052,26.995,26.995,862,19.8414093251035,19.8414093251035,19.7996024224149,19.7996024224149,1175.26046753629,0.0,1.0
2019-04-08,27.015,27.02,27.005,27.02,2392,19.8142715110776,19.8179387832433,19.8069369667463,19.8179387832433,3261.27962685244,0.0,1.0
2019-04-09,26.92,26.95,26.874,26.94,17175,19.74459333993,19.766596972924,19.7108544360059,19.7592624285926,23416.5876217352,0.0,1.0
2019-04-10,26.943,26.98,26.94,26.94,7302,19.761462791892,19.7886006059179,19.7592624285926,19.7592624285926,9955.62869367749,0.0,1.0
2019-04-11,26.917,26.93,26.9,26.93,4732,19.7423929766306,19.7519278842613,19.7299242512673,19.7519278842613,6451.66187051243,0.0,1.0
2019-04-12,27.096,27.11,27.03,27.045,146971,19.8736813201613,19.8839496822252,19.8252733275746,19.8362751440716,200381.909714937,0.0,1.0
2019-04-15,27.042,27.08,27.02,27.02,2976,19.8340747807722,19.8619460492312,19.8179387832433,19.8179387832433,4057.51177655219,0.0,1.0
2019-04-16,27.1775,27.24,27.1775,27.24,1896,19.9334578564616,19.9792987585324,19.9334578564616,19.9792987585324,2585.02766409374,0.0,1.0
2019-04-17,27.246,27.285,27.22,27.245,18892,19.9836994851312,20.0123042080234,19.9646296698698,19.9829660306981,25757.5646783011,0.0,1.0
2019-04-18,27.3,27.35,27.19,27.32,7722,20.0233060245204,20.059978746177,19.9426260368758,20.037975113183,10528.261404078,0.0,1.0
2019-04-22,27.21,33.0,27.173,28.0,24209,19.9572951255385,24.2039962933763,19.9301573115125,20.5367241277132,33006.8221097285,0.0,1.0
2019-04-23,27.329,27.395,27.27,27.29,5399,20.0445762030812,20.092984195668,20.0013023915264,20.0159714801891,7361.05715107706,0.0,1.0
2019-04-24,27.213,27.29,27.175,27.29,5680,19.9594954888378,20.0159714801891,19.9316242203788,20.0159714801891,7744.17570255932,0.0,1.0
2019-04-25,27.19,27.24,27.085,27.099,5905,19.9426260368758,19.9792987585324,19.8656133213969,19.8758816834607,8050.94322598814,0.0,1.0
2019-04-26,27.3,27.3,27.1901,27.27,13374,20.0233060245204,20.0233060245204,19.9426993823191,20.0013023915264,18234.2615926106,0.0,1.0
2019-04-29,27.325,27.36,27.26,27.34,27202,20.0416423853487,20.0673132905083,19.9939678471951,20.0526442018457,37087.5118769398,0.0,1.0
2019-04-30,27.296,27.33,27.22,27.22,7205,20.0203722067879,20.0453096575144,19.9646296698698,19.9646296698698,9823.37780579923,0.0,1.0
2019-05-01,27.16,27.31,27.14,27.3,5200,19.9206224038818,20.0306405688517,19.9059533152192,20.0233060245204,7089.73831924444,0.0,1.0
2019-05-02,27.138,27.24,27.081,27.231,15124,19.9044864063529,19.9792987585324,19.8626795036643,19.9726976686342,20620.2312192794,0.0,1.0
2019-05-03,27.359,27.359,27.32,27.32,100,20.0665798360752,20.0665798360752,20.037975113183,20.037975113183,136.341121523931,0.0,1.0
2019-05-06,27.042,27.042,26.85,26.85,4424,19.8340747807722,19.8340747807722,19.6932515296107,19.6932515296107,6031.73121621871,0.0,1.0
2019-05-07,26.59,26.73,26.55,26.73,7699,19.5025533769962,19.6052369976348,19.4732151996709,19.6052369976348,10496.9029461275,0.0,1.0
2019-05-08,26.621,26.71,26.61,26.61,8063,19.5252904644233,19.5905679089721,19.5172224656589,19.5172224656589,10993.1846284746,0.0,1.0
2019-05-09,26.37,26.425,26.14,26.25,8392,19.3411934017071,19.3815333955293,19.1724988820866,19.2531788697311,11441.7469182883,0.0,1.0
2019-05-10,26.56,26.56,26.2,26.35,11394,19.4805497440022,19.4805497440022,19.2165061480745,19.3265243130444,15534.7073864368,0.0,1.0
2019-05-13,25.939,26.0,25.87,26.0,12496,19.0250745410269,19.069815261448,18.9744661851407,19.069815261448,17037.1865456305,0.0,1.0
2019-05-14,26.246,26.31,26.188,26.204,15493,19.2502450519986,19.2971861357191,19.2077046948769,19.219439965807,21123.3299577027,0.0,1.0
2019-05-15,26.34,26.38,26.11,26.11,6887,19.3191897687131,19.3485279460384,19.1504952490926,19.1504952490926,9389.81303935314,0.0,1.0
2019-05-16,26.55,26.601,26.51,26.53,10222,19.4732151996709,19.5106213757607,19.4438770223456,19.4585461110083,13936.7894421763,0.0,1.0
2019-05-17,26.36,26.46,26.328,26.445,740242,19.3338588573757,19.407204300689,19.3103883155155,19.396202484192,1009254.24479118,0.0,1.0
2019-05-20,26.25,26.25,26.17,26.24,9602,19.2531788697311,19.2531788697311,19.1945025150805,19.2458443253998,13091.4744887279,0.0,1.0
2019-05-21,26.47,26.47,26.36,26.36,4049,19.4145388450203,19.4145388450203,19.3338588573757,19.3338588573757,5520.45201050398,0.0,1.0
2019-05-22,26.349,26.381,26.33,26.38,17789,19.3257908586113,19.3492614004715,19.3118552243817,19.3485279460384,24253.7221078921,0.0,1.0
2019-05-23,25.997,26.05,25.97,26.05,7784,19.0676148981486,19.1064879831046,19.047811628454,19.1064879831046,10612.7928994228,0.0,1.0
2019-05-24,26.11,26.28,26.082,26.28,10680,19.1504952490926,19.2751825027251,19.1299585249649,19.2751825027251,14561.2317787558,0.0,1.0
2019-05-28,26.09,26.29,26.04,26.29,15707,19.1358261604299,19.2825170470564,19.0991534387733,19.2825170470564,21415.0999577639,0.0,1.0
2019-05-29,25.99,25.99,25.9,25.9,916,19.0624807171167,19.0624807171167,18.9964698181347,18.9964698181347,1248.88467315921,0.0,1.0
2019-05-30,26.123,26.151,26.099,26.14,2954,19.1600301567233,19.180566880851,19.1424272503281,19.1724988820866,4027.51672981693,0.0,1.0
2019-05-31,25.89,25.95,25.82,25.88,4655,18.9891352738034,19.0331425397914,18.9377934634841,18.9818007294721,6346.679206939,0.0,1.0
2019-06-03,25.918,25.98,25.829,25.98,4157,19.0096719979311,19.0551461727853,18.9443945533823,19.0551461727853,5667.70042174983,0.0,1.0
2019-06-04,26.1756,26.19,26.15,26.15,5721,19.1986098599061,19.2091716037432,19.1798334264179,19.1798334264179,7800.0755623841,0.0,1.0
2019-06-05,26.18,26.187,26.06,26.182,9796,19.2018370594119,19.2069712404438,19.1138225274359,19.2033039682781,13355.9762644843,0.0,1.0
2019-06-06,26.24,26.24,26.15,26.19,3082,19.2458443253998,19.2458443253998,19.1798334264179,19.2091716037432,4202.03336536757,0.0,1.0
2019-06-07,26.46,26.46,25.0,25.0,891,19.407204300689,19.407204300689,18.3363608283154,18.3363608283154,1214.79939277823,0.0,1.0
2019-06-10,26.62,26.6599,26.5521,26.5589,12158,19.5245570099902,19.5538218418722,19.4747554539805,19.4797429441258,16576.3535548796,0.0,1.0
2019-06-11,26.698,26.77,26.674,26.77,9859,19.5817664557746,19.6345751749601,19.5641635493794,19.6345751749601,13441.8711710444,0.0,1.0
2019-06-12,26.561,26.589,26.558,26.58,4542,19.4812831984354,19.5018199225631,19.479082835136,19.4952188326649,6192.61373961696,0.0,1.0
2019-06-13,26.53,26.66,26.53,26.66,8491,19.4585461110083,19.5538951873155,19.4585461110083,19.5538951873155,11576.724628597,0.0,1.0
2019-06-14,26.5,26.505,26.46,26.463,2150,19.4365424780143,19.44020975018,19.407204300689,19.4094046639884,2931.33411276452,0.0,1.0
2019-06-17,26.531,26.58,26.45,26.53,9762,19.4592795654414,19.4952188326649,19.3998697563577,19.4585461110083,13309.6202831662,0.0,1.0
2019-06-18,26.947,26.947,26.867,26.882,5541,19.7643966096246,19.7643966096246,19.705720254974,19.716722071471,7554.66154364102,0.0,1.0
2019-06-19,27.0262,27.0262,26.95,26.95,1585,19.8224862007287,19.8224862007287,19.766596972924,19.766596972924,2161.00677615431,0.0,1.0
2019-06-20,27.164,27.28,27.1582,27.28,6983,19.9235562216144,20.0086369358577,19.9193021859022,20.0086369358577,9520.7005160161,0.0,1.0
2019-06-21,27.016,27.05,27.01,27.017,1843,19.8150049655107,19.8399424162372,19.8106042389119,19.8157384199439,2512.76686968606,0.0,1.0
2019-06-24,26.986,27.07,26.986,27.07,940,19.7930013325167,19.8546115048999,19.7930013325167,19.8546115048999,1281.60654232496,0.0,1.0
2019-06-25,26.8,27.03,26.8,27.03,38408,19.6565788079541,19.8252733275746,19.6565788079541,19.8252733275746,52365.8979549115,0.0,1.0
2019-06-26,26.89,26.961,26.89,26.95,2889,19.722589706936,19.7746649716884,19.722589706936,19.766596972924,3938.89500082638,0.0,1.0
2019-06-27,27.0,27.06,27.0,27.06,7680,19.8032696945806,19.8472769605686,19.8032696945806,19.8472769605686,10470.9981330379,0.0,1.0
2019-06-28,27.069,27.069,27.026,27.041,959,19.8538780504668,19.8538780504668,19.822339509842,19.833341326339,1307.5113554145,0.0,1.0
2019-07-01,27.34,27.5,27.338,27.5,2369,20.0526442018457,20.1699969111469,20.0511772929794,20.1699969111469,3229.92116890193,0.0,1.0
2019-07-02,26.959,26.979,26.9,26.927,14401,20.1057837089806,20.1206995320519,20.0617820309202,20.0819183920665,19309.6953901174,0.453451,1.0
2019-07-03,27.059,27.09,27.02,27.02,2391,20.1803628243372,20.2034823500977,20.1512769693481,20.1512769693481,3205.99136711136,0.0,1.0
2019-07-05,27.0,27.0,26.87,26.87,5396,20.1363611462768,20.1363611462768,20.0394082963132,20.0394082963132,7235.26951774692,0.0,1.0
2019-07-08,26.882,26.9,26.87,26.87,3381,20.048357790156,20.0617820309202,20.0394082963132,20.0394082963132,4533.44074119763,0.0,1.0
2019-07-09,26.81,26.81,26.794,26.8,1983,19.9946608270993,19.9946608270993,19.9827281686422,19.9872029155636,2658.92132203338,0.0,1.0
2019-07-10,26.883,26.968,26.832,26.93,25352,20.0491035813096,20.1124958293627,20.0110682324777,20.0841557655272,33993.4308402372,0.0,1.0
2019-07-11,26.77,26.9,26.77,26.9,6690,19.9648291809566,20.0617820309202,19.9648291809566,20.0617820309202,8970.33970973445,0.0,1.0
2019-07-12,26.784,26.86,26.78,26.86,12143,19.9752702571066,20.0319503847776,19.9722870924923,20.0319503847776,16282.0381308378,0.0,1.0
2019-07-15,26.847,26.876,26.81,26.876,3882,20.0222550997812,20.0438830432346,19.9946608270993,20.0438830432346,5205.21057596249,0.0,1.0
2019-07-16,26.87,26.91,26.848,26.881,7117,20.0394082963132,20.0692399424559,20.0230008909348,20.0476119990024,9542.88605593124,0.0,1.0
2019-07-17,26.74,26.87,26.74,26.817,15473,19.9424554463497,20.0394082963132,19.9424554463497,19.9998813651742,20747.0951164007,0.0,1.0
2019-07-18,26.764,26.764,26.68,26.735,2540,19.9603544340352,19.9603544340352,19.8977079771357,19.9387264905818,3405.77920220112,0.0,1.0
2019-07-19,26.764,26.849,26.764,26.849,253,19.9603544340352,20.0237466820883,19.9603544340352,20.0237466820883,339.23706226649,0.0,1.0
2019-07-22,26.835,26.86,26.832,26.844,2845,20.0133056059384,20.0319503847776,20.0110682324777,20.0200177263205,3814.74087805597,0.0,1.0
2019-07-23,27.051,27.053,26.999,26.999,369,20.1743964951086,20.1758880774158,20.1356153551232,20.1356153551232,494.776584886698,0.0,1.0
2019-07-24,27.065,27.09,27.034,27.059,4056,20.1848375712586,20.2034823500977,20.161718045498,20.1803628243372,5438.51985989279,0.0,1.0
2019-07-25,26.859,26.92,26.859,26.889,1607,20.031204593624,20.0766978539915,20.031204593624,20.053578328231,2154.75873147133,0.0,1.0
2019-07-26,26.989,27.02,26.985,27.01,1805,20.1281574435876,20.1512769693481,20.1251742789733,20.1438190578124,2420.24860628858,0.0,1.0
2019-07-29,27.04,27.04,27.002,27.03,2183,20.1661927924194,20.1661927924194,20.1378527285839,20.1587348808838,2927.09291275789,0.0,1.0
2019-07-30,26.731,26.8,26.72,26.761,1688,19.9357433259676,19.9872029155636,19.9275396232784,19.9581170605745,2263.36822571475,0.0,1.0
2019-07-31,26.638,26.744,26.5,26.744,8197,19.866384748686,19.9454386109639,19.7634655694939,19.9454386109639,10991.0126458435,0.0,1.0
2019-08-01,26.409,26.88,26.409,26.75,1622,19.6955985745194,20.0468662078489,19.6955985745194,19.9499133578853,2174.87160077567,0.0,1.0
2019-08-02,26.166,26.24,26.09,26.225,12273,19.5143713242029,19.5695598695668,19.4576911965319,19.5583730022633,16456.3496648088,0.0,1.0
2019-08-05,25.43,25.63,25.34,25.53,14562,18.9654690351785,19.1146272658916,18.8983478313575,19.040048150535,19525.5735206506,0.0,1.0
2019-08-06,25.651,25.69,25.61,25.61,4998,19.1302888801165,19.1593747351056,19.0997114428203,19.0997114428203,6701.60805220518,0.0,1.0
2019-08-07,25.82,25.82,25.5,25.5,11188,19.2563275850691,19.2563275850691,19.0176744159281,19.0176744159281,15001.5187851284,0.0,1.0
2019-08-08,26.005,26.03,25.97,25.97,10104,19.3942989484788,19.4129437273179,19.368196258104,19.368196258104,13548.0287634016,0.0,1.0
2019-08-09,25.87,25.93,25.761,25.93,6830,19.2936171427474,19.3383646119614,19.2123259070087,19.3383646119614,9158.05982324158,0.0,1.0
2019-08-12,25.63,25.73,25.61,25.65,38737,19.1146272658916,19.1892063812482,19.0997114428203,19.1295430889629,51940.8145494743,0.0,1.0
2019-08-13,25.901,25.91,25.57,25.57,2575,19.316736668508,19.32344878889,19.0698797966777,19.0698797966777,3452.70923057789,0.0,1.0
2019-08-14,25.29,25.4,25.25,25.39,9452,18.8610582736792,18.9430953005715,18.8312266275366,18.9356373890358,12673.7893776398,0.0,1.0
2019-08-15,25.369,25.44,25.31,25.323,18005,18.9199757748109,18.9729269467141,18.8759740967506,18.8856693817469,24142.1474549729,0.0,1.0
2019-08-16,25.63,25.73,25.48,25.48,14626,19.1146272658916,19.1892063812482,19.0027585928568,19.0027585928568,19611.3884296825,0.0,1.0
2019-08-19,25.886,25.939,25.879,25.885,1134,19.3055498012045,19.3450767323435,19.3003292631295,19.3048040100509,1520.5329194079,0.0,1.0
2019-08-20,25.756,25.796,25.75,25.75,680,19.2085969512409,19.2384285973835,19.2041222043195,19.2041222043195,911.783408463291,0.0,1.0
2019-08-21,26.04,26.14,25.98,25.98,9964,19.4204016388536,19.4949807542102,19.3756541696397,19.3756541696397,13360.3086498944,0.0,1.0
2019-08-22,25.869,26.0,25.798,26.0,5866,19.2928713515938,19.390569992711,19.2399201796907,19.390569992711,7865.47275594952,0.0,1.0
2019-08-23,25.45,25.892,25.45,25.73,5923,18.9803848582498,19.3100245481259,18.9803848582498,19.1892063812482,7941.90165930597,0.0,1.0
2019-08-26,25.685,25.685,25.62,25.65,617,19.1556457793377,19.1556457793377,19.107169354356,19.1295430889629,827.309357385075,0.0,1.0
2019-08-27,25.73,25.83,25.71,25.815,5287,19.1892063812482,19.2637854966048,19.1742905581769,19.2525986293013,7089.11600080208,0.0,1.0
2019-08-28,25.802,25.81,25.661,25.7,4805,19.2429033443049,19.2488696735335,19.1377467916522,19.1668326466412,6442.82246715605,0.0,1.0
2019-08-29,26.025,26.1,26.005,26.005,1721,19.4092147715501,19.4651491080676,19.3942989484788,19.3942989484788,2307.6165381843,0.0,1.0
2019-08-30,26.183,26.183,26.107,26.156,717,19.5270497738135,19.5270497738135,19.4703696461425,19.5069134126672,961.395152747323,0.0,1.0
2019-09-03,26.106,26.21,26.09,26.14,13686,19.4696238549889,19.5471861349598,19.4576911965319,19.4949807542102,18350.9819532774,0.0,1.0
2019-09-04,26.372,26.39,26.36,26.36,19870,19.6680043018375,19.6814285426016,19.6590548079947,19.6590548079947,26642.8475384787,0.0,1.0
2019-09-05,26.61,26.61,26.5,26.5,4249,19.8455025963861,19.8455025963861,19.7634655694939,19.7634655694939,5697.30544494194,0.0,1.0
2019-09-06,26.655,26.7,26.619,26.67,5498,19.8790631982966,19.912623800207,19.8522147167682,19.8902500656001,7372.03702901641,0.0,1.0
2019-09-09,26.676,26.68,26.638,26.66,2489,19.8947248125215,19.8977079771357,19.866384748686,19.8827921540644,3337.39544656636,0.0,1.0
2019-09-10,26.72,26.729,26.695,26.699,1045,19.9275396232784,19.9342517436604,19.9088948444392,19.9118780090535,1401.19656153549,0.0,1.0
2019-09-11,26.933,26.935,26.88,26.88,3745,20.0863931389879,20.087884721295,20.0468662078489,20.0468662078489,5021.5130363162,0.0,1.0
2019-09-12,27.0,27.09,27.0,27.07,3609,20.1363611462768,20.2034823500977,20.1363611462768,20.1885665270264,4839.15635462354,0.0,1.0
2019-09-13,27.151,27.17,27.08,27.17,4891,20.2489756104652,20.263145642383,20.196024438562,20.263145642383,6558.13625116758,0.0,1.0
2019-09-16,27.03,27.079,26.96,26.96,11036,20.1587348808838,20.1952786474085,20.1065295001341,20.1065295001341,14797.7083761777,0.0,1.0
2019-09-17,27.045,27.07,26.96,27.01,1848,20.1699217481872,20.1885665270264,20.1065295001341,20.1438190578124,2477.90549829436,0.0,1.0
2019-09-18,27.026,27.055,26.946,27.04,5136,20.1557517162695,20.1773796597229,20.0960884239842,20.1661927924194,6886.64644980508,0.0,1.0
2019-09-19,27.053,27.12,27.053,27.12,403,20.1758880774158,20.2258560847047,20.1758880774158,20.2258560847047,540.365755309861,0.0,1.0
2019-09-20,27.047,27.175,27.04,27.175,1747,20.1714133304944,20.2668745981508,20.1661927924194,20.2668745981508,2342.47884497848,0.0,1.0
2019-09-23,27.016,27.016,26.997,27.0,2540,20.1482938047338,20.1482938047338,20.1341237728161,20.1363611462768,3405.77920220112,0.0,1.0
2019-09-24,26.842,26.969,26.842,26.95,10500,20.0185261440134,20.1132416205162,20.0185261440134,20.0990715885985,14079.0085130361,0.0,1.0
2019-09-25,26.932,26.94,26.72,26.72,3566,20.0856473478343,20.0916136770628,19.9275396232784,19.9275396232784,4781.49946261778,0.0,1.0
2019-09-26,27.011,27.05,26.966,26.97,3481,20.144564848966,20.1736507039551,20.1110042470555,20.1139874116698,4667.52653655987,0.0,1.0
2019-09-27,26.833,27.039,26.808,27.039,7290,20.0118140236313,20.1654470012658,19.9931692447921,20.1654470012658,9774.85448190791,0.0,1.0
2019-09-30,26.962,27.01,26.92,26.977,3599,20.1080210824413,20.1438190578124,20.0766978539915,20.1192079497448,4825.74777508732,0.0,1.0
2019-10-01,26.719,26.84,26.715,26.84,8744,19.9267938321248,20.0170345617063,19.9238106675105,20.0170345617063,11724.461946475,0.0,1.0
2019-10-02,26.236,26.49,26.213,26.49,4242,19.5665767049525,19.7560076579582,19.5494235084205,19.7560076579582,5687.91943926658,0.0,1.0
2019-10-03,26.361,26.361,26.23,26.23,4017,19.6598005991482,19.6598005991482,19.5621019580311,19.5621019580311,5386.22639970153,0.0,1.0
2019-10-04,26.531,26.549,26.376,26.4,7656,19.7865850952544,19.8000093360186,19.6709874664517,19.6888864541373,10265.6084929338,0.0,1.0
2019-10-07,26.52,26.62,26.52,26.6,6838,19.7783813925652,19.8529605079218,19.7783813925652,19.8380446848505,9168.78668687055,0.0,1.0
2019-10-08,26.291,26.44,26.291,26.38,3427,19.6075952183986,19.7187181002799,19.6075952183986,19.673970631066,4595.12020706426,0.0,1.0
2019-10-09,26.521,26.59,26.501,26.501,3024,19.7791271837188,19.8305867733148,19.7642113606474,19.7642113606474,4054.75445175439,0.0,1.0
2019-10-10,26.608,26.609,26.555,26.59,2516,19.844011014079,19.8447568052325,19.80448408294,19.8305867733148,3373.59861131417,0.0,1.0
2019-10-11,26.96,27.049,26.96,26.96,6721,20.1065295001341,20.1729049128015,20.1065295001341,20.1065295001341,9011.90630629674,0.0,1.0
2019-10-14,26.892,26.94,26.843,26.843,3605,20.0558157016917,20.0916136770628,20.0192719351669,20.0192719351669,4833.79292280905,0.0,1.0
2019-10-15,27.143,27.215,27.046,27.046,2807,20.2430092812367,20.2967062442934,20.1706675393408,20.1706675393408,3763.78827581831,0.0,1.0
2019-10-16,27.161,27.19,27.115,27.115,7638,20.2564335220009,20.2780614654543,20.2221271289368,20.2221271289368,10241.4730497685,0.0,1.0
2019-10-17,27.125,27.27,27.05,27.27,2194,20.2295850404725,20.3377247577395,20.1736507039551,20.3377247577395,2941.84235024773,0.0,1.0
2019-10-18,27.026,27.07,26.96,27.04,8266,20.1557517162695,20.1885665270264,20.1065295001341,20.1661927924194,11083.5318446435,0.0,1.0
2019-10-21,27.184,27.27,27.12,27.27,4813,20.2735867185329,20.3377247577395,20.2258560847047,20.3377247577395,6453.54933078502,0.0,1.0
2019-10-22,27.18,27.355,27.18,27.247,5119,20.2706035539186,20.4011170057926,20.2706035539186,20.3205715612075,6863.85186459351,0.0,1.0
2019-10-23,27.237,27.3,27.237,27.3,2501,20.3131136496719,20.3600984923465,20.3131136496719,20.3600984923465,3353.48574200983,0.0,1.0
2019-10-24,27.353,27.38,27.266,27.266,3065,20.3996254234855,20.4197617846318,20.3347415931253,20.3347415931253,4109.72962785292,0.0,1.0
2019-10-25,27.412,27.45,27.352,27.36,9533,20.4436271015459,20.4719671653814,20.3988796323319,20.4048459615605,12782.3988718831,0.0,1.0
2019-10-28,27.526,27.526,27.5,27.504,664,20.5286472930524,20.5286472930524,20.5092567230597,20.5122398876739,890.32968120533,0.0,1.0
2019-10-29,27.482,27.485,27.45,27.47,14853,20.4958324822955,20.4980698557562,20.4719671653814,20.4868829884527,19915.7631851548,0.0,1.0
2019-10-30,27.549,27.549,27.52,27.52,805,20.5458004895844,20.5458004895844,20.524172546131,20.524172546131,1079.3906526661,0.0,1.0
2019-10-31,27.384,27.48,27.311,27.35,4054,20.422744949246,20.4943408999884,20.3683021950357,20.3973880500248,5435.83814398557,0.0,1.0
2019-11-01,27.651,27.73,27.633,27.73,3824,20.6218711872481,20.6807886883798,20.6084469464839,20.6807886883798,5127.44081465239,0.0,1.0
2019-11-04,27.889,27.909,27.841,27.867,2354,20.7993694817968,20.8142853048681,20.7635715064256,20.7829620764183,3156.37962282733,0.0,1.0
2019-11-05,27.98,28.09,27.879,28.09,24300,20.8672364767713,20.9492735036635,20.7919115702611,20.9492735036635,32582.8482730263,0.0,1.0
2019-11-06,27.967,28.1,27.967,28.1,17319,20.8575411917749,20.9567314151992,20.8575411917749,20.9567314151992,23222.3188987878,0.0,1.0
2019-11-07,28.125,28.199,28.02,28.02,6326,20.9753761940383,21.0305647394022,20.8970681229139,20.8970681229139,8482.26741461585,0.0,1.0
2019-11-08,28.081,28.081,28.03,28.061,5022,20.9425613832814,20.9425613832814,20.9045260344496,20.9276455602101,6733.78864309213,0.0,1.0
2019-11-11,27.983,27.983,27.941,27.941,319,20.869473850232,20.869473850232,20.8381506217822,20.8381506217822,427.733687205572,0.0,1.0
2019-11-12,27.968,27.98,27.96,27.98,1735,20.8582869829285,20.8672364767713,20.8523206537,20.8672364767713,2326.38854953501,0.0,1.0
2019-11-13,27.879,27.92,27.86,27.88,12619,20.7919115702611,20.8224890075573,20.7777415383434,20.7926573614147,16920.2865167622,0.0,1.0
2019-11-14,27.78,27.82,27.734,27.81,6784,20.7180782460581,20.7479098922007,20.6837718529941,20.7404519806651,9096.38035737494,0.0,1.0
2019-11-15,27.942,28.05,27.91,28.05,4534,20.8388964129358,20.9194418575209,20.8150310960217,20.9194418575209,6079.44996172434,0.0,1.0
2019-11-18,27.93,28.08,27.882,28.08,3012,20.829946919093,20.9418155921278,20.7941489437218,20.9418155921278,4038.66415631092,0.0,1.0
2019-11-19,27.955,27.98,27.926,27.95,4563,20.8485916979321,20.8672364767713,20.8269637544787,20.8448627421643,6118.33484237941,0.0,1.0
2019-11-20,27.77,27.93,27.77,27.93,1028,20.7106203345224,20.829946919093,20.7106203345224,20.829946919093,1378.40197632392,0.0,1.0
2019-11-21,27.809,27.93,27.7,27.93,51877,20.7397061895115,20.829946919093,20.6584149537728,20.829946919093,69559.6880600737,0.0,1.0
2019-11-22,27.88,27.88,27.876,27.876,360,20.7926573614147,20.7926573614147,20.7896741968004,20.7896741968004,482.708863304094,0.0,1.0
2019-11-25,28.12,28.17,28.069,28.17,11098,20.9716472382705,21.0089367959488,20.9336118894386,21.0089367959488,14880.8415693023,0.0,1.0
2019-11-26,28.102,28.125,28.011,28.08,10422,20.9582229975063,20.9753761940383,20.8903560025318,20.9418155921278,13974.4215926535,0.0,1.0
2019-11-27,28.19,28.23,28.15,28.2,12529,21.0238526190201,21.0536842651627,20.9940209728775,21.0313105305557,16799.6093009361,0.0,1.0
2019-11-29,27.944,27.99,27.944,27.99,308,20.8403879952429,20.8746943883069,20.8403879952429,20.8746943883069,412.984249715725,0.0,1.0
2019-12-02,27.72,27.88,27.711,27.88,3572,20.6733307768442,20.7926573614147,20.6666186564621,20.7926573614147,4789.54461033951,0.0,1.0
2019-12-03,27.585,27.585,27.47,27.5,7055,20.5726489711128,20.5726489711128,20.4868829884527,20.5092567230597,9459.75286280662,0.0,1.0
2019-12-04,27.793,27.86,27.774,27.86,4455,20.7277735310545,20.7777415383434,20.7136034991367,20.7777415383434,5973.52218338816,0.0,1.0
2019-12-05,27.755,27.76,27.697,27.712,4675,20.699433467219,20.7031624229868,20.6561775803121,20.6673644476156,6268.51093318511,0.0,1.0
2019-12-06,27.987,28.04,27.96,28.04,997,20.8724570148462,20.9119839459852,20.8523206537,20.9119839459852,1336.83537976162,0.0,1.0
2019-12-09,27.873,27.916,27.867,27.916,5232,20.7874368233397,20.8195058429431,20.7829620764183,20.8195058429431,7015.36881335285,0.0,1.0
2019-12-10,27.895,27.939,27.814,27.87,6512,20.8038442287182,20.8366590394751,20.7434351452793,20.785199449879,8731.66699398961,0.0,1.0
2019-12-11,27.999,28.012,27.991,27.991,803,20.881406508689,20.8911017936854,20.8754401794605,20.8754401794605,1076.70893675886,0.0,1.0
2019-12-12,28.253,28.3,28.194,28.245,1492,21.0708374616947,21.1058896459123,21.0268357836344,21.0648711324662,2000.56006680475,0.0,1.0
2019-12-13,28.4,28.549,28.3,28.4,18336,21.1804687612689,21.2915916431502,21.1058896459123,21.1804687612689,24585.9714376219,0.0,1.0
2019-12-16,28.621,28.7,28.621,28.653,8580,21.3452886062069,21.4042061073386,21.3452886062069,21.3691539231211,11504.561242081,0.0,1.0
2019-12-17,28.665,28.7,28.611,28.66,4163,21.3781034169638,21.4042061073386,21.3378306946713,21.374374461196,5581.99166093042,0.0,1.0
2019-12-18,28.671,28.691,28.635,28.69,1654,21.3825781638852,21.3974939869566,21.3557296823569,21.396748195803,2217.77905529159,0.0,1.0
2019-12-19,28.668,28.71,28.641,28.66,2578,21.3803407904245,21.4116640188743,21.3602044292783,21.374374461196,3456.73180443877,0.0,1.0
2019-12-20,28.75,28.79,28.75,28.77,3712,21.4414956650169,21.4713273111596,21.4414956650169,21.4564114880883,4977.26472384667,0.0,1.0
2019-12-23,28.74,28.82,28.74,28.7602,7276,21.4340377534813,21.4937010457665,21.4340377534813,21.4491027347833,9756.08247055719,0.0,1.0
2019-12-24,28.295,28.34,28.295,28.295,2966,21.4407498738634,21.474848963608,21.4407498738634,21.4407498738634,3914.18073032527,0.454,1.0
2019-12-26,28.389,28.408,26.781,26.781,1033,21.5119790835521,21.5263764769999,20.2935049433446,20.2935049433446,1363.23287067633,0.0,1.0
2019-12-27,28.375,28.43,28.32,28.43,6425,21.5013704778538,21.5430471430972,21.4596938126104,21.5430471430972,8478.96533794331,0.0,1.0
2019-12-30,28.13,28.47,28.13,28.47,5153,21.3157198781331,21.5733574450924,21.3157198781331,21.5733574450924,6800.32815352871,0.0,1.0
2019-12-31,28.134,28.2,28.005,28.2,4457,21.3187509083326,21.3687629066247,21.2210001843981,21.3687629066247,5881.82856205656,0.0,1.0
2020-01-02,28.527,28.527,28.408,28.51,111765,21.6165496254356,21.6165496254356,21.5263764769999,21.6036677470876,147494.406380581,0.0,1.0
2020-01-03,28.251,28.41,28.251,28.41,14898,21.4074085416686,21.5278919920996,21.4074085416686,21.5278919920996,19660.6421174599,0.0,1.0
2020-01-06,28.245,28.27,27.97,27.97,1693,21.4028619963694,21.4218059351164,21.1944786701523,21.1944786701523,2234.22386258957,0.0,1.0
2020-01-07,28.275,28.33,28.221,28.33,7645,21.4255947228658,21.4672713881092,21.3846758151722,21.4672713881092,10088.9789896617,0.0,1.0
2020-01-08,28.35,28.5,28.34,28.35,7976,21.4824265391068,21.5960901715888,21.474848963608,21.4824265391068,10525.7941689394,0.0,1.0
2020-01-09,28.515,28.54,28.468,28.54,14342,21.607456534837,21.6264004735841,21.5718419299927,21.6264004735841,18926.898190939,0.0,1.0
2020-01-10,28.471,28.559,28.45,28.559,11495,21.5741152026423,21.6407978670318,21.5582022940948,21.6407978670318,15169.7597758223,0.0,1.0
2020-01-13,28.706,28.71,28.685,28.71,1391,21.7521882268642,21.7552192570637,21.7362753183167,21.7552192570637,1835.67949962321,0.0,1.0
2020-01-14,28.692,28.74,28.621,28.684,7287,21.7415796211659,21.7779519835601,21.6877788351244,21.7355175607668,9616.53236071483,0.0,1.0
2020-01-15,28.625,28.75,28.618,28.75,12700,21.6908098653239,21.7855295590589,21.6855055624747,21.7855295590589,16759.9781777245,0.0,1.0
2020-01-16,28.784,28.84,28.7,28.84,10447,21.8112933157548,21.8537277385481,21.7476416815649,21.8537277385481,13786.7316553298,0.0,1.0
2020-01-17,28.942,28.95,28.851,28.851,6931,21.9310190086359,21.937081069035,21.8620630715968,21.8620630715968,9146.72509841015,0.0,1.0
2020-01-21,28.619,28.74,28.58,28.64,4987,21.6862633200246,21.7779519835601,21.6567107755793,21.7021762285721,6581.26072222931,0.0,1.0
2020-01-22,28.67,28.765,28.646,28.765,7433,21.7249089550685,21.7968959223071,21.7067227738714,21.7968959223071,9809.20612559263,0.0,1.0
2020-01-23,28.603,28.64,28.44,28.64,5303,21.6741391992265,21.7021762285721,21.550624718596,21.7021762285721,6998.2806516908,0.0,1.0
2020-01-24,28.484,28.85,28.471,28.85,2855,21.5839660507908,21.8613053140469,21.5741152026423,21.8613053140469,3767.69588168531,0.0,1.0
2020-01-27,27.908,28.04,27.86,28.04,7578,21.1474977020597,21.2475216986439,21.1111253396654,21.2475216986439,10000.5602071493,0.0,1.0
2020-01-28,28.137,28.18,28.01,28.01,9398,21.3210241809823,21.3536077556271,21.2247889721475,21.2247889721475,12402.3838515161,0.0,1.0
2020-01-29,28.179,28.26,28.164,28.176,3885,21.3528499980773,21.4142283596176,21.3414836348291,21.3505767254276,5126.9697023984,0.0,1.0
2020-01-30,28.04,28.04,27.8226,28.02,8344,21.2475216986439,21.2475216986439,21.0827852072999,21.2323665476463,11011.4376310971,0.0,1.0
2020-01-31,27.484,27.96,27.45,27.96,9295,20.8262085009104,21.1869010946535,20.8004447442145,21.1869010946535,12266.4564694449,0.0,1.0
2020-02-03,27.69,27.88,27.679,27.88,2048,20.9823065561858,21.126280490663,20.9739712231371,21.126280490663,2702.71144157321,0.0,1.0
2020-02-04,28.231,28.29,28.194,28.194,4658,21.392253390671,21.436961086114,21.3642163613255,21.3642163613255,6147.08490959378,0.0,1.0
2020-02-05,28.46,28.53,28.28,28.28,5529,21.5657798695936,21.6188228980852,21.4293835106152,21.4293835106152,7296.52908225504,0.0,1.0
2020-02-06,28.646,28.66,28.57,28.66,5166,21.7067227738714,21.7173313795697,21.6491332000805,21.7173313795697,6817.48403670274,0.0,1.0
2020-02-07,28.411,28.512,28.39,28.445,5827,21.5286497496495,21.6051832621874,21.512736841102,21.5544135063454,7689.79471193707,0.0,1.0
2020-02-10,28.497,28.53,28.425,28.469,7161,21.5938168989392,21.6188228980852,21.5392583553478,21.5725996875425,9450.25226225869,0.0,1.0
2020-02-11,28.647,28.728,28.44,28.44,13086,21.7074805314212,21.7688588929615,21.550624718596,21.550624718596,17269.3759396617,0.0,1.0
2020-02-12,28.857,28.906,28.65,28.65,6194,21.8666096168961,21.9037397368402,21.7097538040709,21.7097538040709,8174.11849077368,0.0,1.0
2020-02-13,28.639,28.72,28.61,28.613,11169,21.7014184710222,21.7627968325625,21.6794435020757,21.6817167747253,14739.54301315,0.0,1.0
2020-02-14,28.582,28.639,28.545,28.55,7980,21.658226290679,21.7014184710222,21.6301892613335,21.6339780490829,10531.0729022238,0.0,1.0
2020-02-18,28.525,28.65,28.48,28.65,6360,21.6150341103358,21.7097538040709,21.5809350205912,21.7097538040709,8393.18592207309,0.0,1.0
2020-02-19,28.739,28.8,28.723,28.723,1284,21.7771942260102,21.8234174365529,21.7650701052121,21.7650701052121,1694.47338426758,0.0,1.0
2020-02-20,28.6,28.8,28.5,28.8,12757,21.6718659265769,21.8234174365529,21.5960901715888,21.8234174365529,16835.2001270261,0.0,1.0
2020-02-21,28.388,28.499,28.34,28.38,5383,21.5112213260022,21.595332414039,21.474848963608,21.5051592656032,7103.85531737727,0.0,1.0
2020-02-24,27.42,27.6,27.35,27.6,13014,20.7777120177181,20.9141083766966,20.7246689892265,20.9141083766966,17174.3587405439,0.0,1.0
2020-02-25,26.946,27.409,26.927,27.409,6071,20.4185349390748,20.7693766846694,20.4041375456271,20.7693766846694,8011.79744228077,0.0,1.0
2020-02-26,27.06,27.399,26.981,27.309,10794,20.5049192997612,20.7617991091706,20.4450564533206,20.6936009296814,14244.6617677448,0.0,1.0
2020-02-27,26.268,26.69,26.268,26.32,31369,19.904775320256,20.2245490063055,19.904775320256,19.9441787128498,41397.1460989795,0.0,1.0
2020-02-28,25.855,25.88,25.585,25.88,17422,19.5918214521554,19.6107653909024,19.3872269136877,19.6107653909024,22991.5228198675,0.0,1.0
2020-03-02,26.33,26.33,25.64,25.85,22171,19.9517562883486,19.9517562883486,19.4289035789312,19.588032664406,29258.6989116795,0.0,1.0
2020-03-03,26.0,26.54,25.915,26.54,15104,19.7016962968881,20.1108853738234,19.6372869051482,20.1108853738234,19932.4968816024,0.0,1.0
2020-03-04,26.673,26.687,26.311,26.311,5551,20.2116671279575,20.2222757336558,19.9373588949008,19.9373588949008,7325.56211531881,0.0,1.0
2020-03-05,25.934,26.239,25.934,26.15,18774,19.651684298596,19.8828003513095,19.651684298596,19.8153599293701,24775.7346699685,0.0,1.0
2020-03-06,25.446,25.446,25.26,25.35,10159,19.2818986142544,19.2818986142544,19.1409557099766,19.2091538894659,13406.6628588585,0.0,1.0
2020-03-09,23.337,23.84,23.254,23.75,80461,17.6837879415568,18.0649399891466,17.6208940649167,17.9967418096574,106183.039697472,0.0,1.0
2020-03-10,24.465,24.465,23.625,24.1,46568,18.5385384578218,18.5385384578218,17.9020221159223,18.2619569521155,61455.0128960846,0.0,1.0
2020-03-11,23.301,23.566,23.139,23.566,13613,17.6565086697611,17.8573144204794,17.5337519466805,17.8573144204794,17964.8490498712,0.0,1.0
2020-03-12,20.89,21.499,20.761,21.48,26850,15.8295552169997,16.2910295648768,15.7318044930651,16.2766321714291,35433.497171016,0.0,1.0
2020-03-13,22.547,22.547,21.328,22.33,28229,17.0851594771514,17.0851594771514,16.1614530238473,16.9207260888273,37253.3404707862,0.0,1.0
2020-03-16,20.076,20.93,19.57,19.58,88590,15.2127405713971,15.8598655189949,14.8293152511577,14.8368928266565,116910.745414537,0.0,1.0
2020-03-17,21.27,21.457,20.6,20.6,64505,16.1175030859542,16.2592037477818,15.6098055275344,15.6098055275344,85126.1726263087,0.0,1.0
2020-03-18,20.31,20.444,19.959,20.444,16050,15.3900558380691,15.4915953497531,15.1240829380611,15.4915953497531,21180.9173033448,0.0,1.0
2020-03-19,20.86,21.096,20.37,20.37,24181,15.8068224905033,15.985653272275,15.4355212910619,15.4355212910619,31911.2623870516,0.0,1.0
2020-03-20,20.79,21.41,20.73,21.2,23481,15.7537794620116,16.2235891429374,15.7083140090188,16.0644600574626,30987.4840622953,0.0,1.0
2020-03-23,20.39,20.74,20.35,20.74,17411,15.4506764420595,15.7158915845176,15.4203661400643,15.7158915845176,22977.0063033356,0.0,1.0
2020-03-24,21.85,21.85,21.38,21.48,26484,16.5570024648848,16.5570024648848,16.200856416441,16.2766321714291,34950.4930755004,0.0,1.0
2020-03-25,22.36,22.73,21.872,21.872,14000,16.9434588153237,17.2238291087795,16.5736731309821,16.5736731309821,18475.5664951294,0.0,1.0
2020-03-26,22.98,23.07,22.27,22.27,8544,17.4132684962495,17.4814666757388,16.8752606358345,16.8752606358345,11275.3742953133,0.0,1.0
2020-03-27,21.97,22.41,21.96,22.41,11373,16.6479333708704,16.9813466928178,16.6403557953716,16.9813466928178,15008.7584106505,0.0,1.0
2020-03-30,22.48,22.49,22.09,22.091,24528,17.0343897213094,17.0419672968082,16.7388642768561,16.7396220344059,32369.1924994667,0.0,1.0
2020-03-31,22.39,22.72,22.32,22.6,17730,16.9661915418201,17.2162515332806,16.9131485133285,17.125320627295,23397.9852827604,0.0,1.0
2020-04-01,21.54,22.059,21.54,21.83,48210,16.3220976244219,16.7153737928098,16.3220976244219,16.5418473138872,63621.9329092991,0.0,1.0
2020-04-02,22.183,22.183,21.84,21.84,7913,16.8093357289949,16.8093357289949,16.549424889386,16.549424889386,10442.6541197114,0.0,1.0
2020-04-03,21.845,21.845,21.76,21.78,14526,16.5532136771354,16.5532136771354,16.4888042853955,16.5039594363932,19169.7199220178,0.0,1.0
2020-04-06,23.003,23.003,22.5,22.5,24916,17.4306969198968,17.4306969198968,17.049544872307,17.049544872307,32881.2296280459,0.0,1.0
2020-04-07,22.958,23.4,22.94,23.306,17427,17.3965978301522,17.7315266671993,17.3829581942543,17.6602974575105,22998.1212364728,0.0,1.0
2020-04-08,23.1,23.204,22.83,22.865,54209,17.5041994022352,17.5830061874227,17.2996048637675,17.3261263780133,71538.713152462,0.0,1.0
2020-04-09,23.404,23.54,23.31,23.54,16610,17.7345576973988,17.8376127241825,17.66332848771,17.8376127241825,21919.9399631499,0.0,1.0
2020-04-13,23.22,24.12,23.059,24.12,21237,17.5951303082208,18.2771121031131,17.4731313426901,18.2771121031131,28026.1146897902,0.0,1.0
2020-04-14,23.576,23.67,23.42,23.42,135861,17.8648919959782,17.9361212056669,17.7466818181969,17.7466818181969,179293.495685341,0.0,1.0
2020-04-15,23.024,23.32,22.92,23.32,40915,17.4466098284443,17.6709060632088,17.3678030432567,17.6709060632088,53994.8430820155,0.0,1.0
2020-04-16,23.14,23.22,23.0,23.06,15881,17.5345097042304,17.5951303082208,17.4284236472471,17.47388910024,20957.8908220821,0.0,1.0
2020-04-17,23.681,23.681,23.46,23.64,22239,17.9444565387156,17.9444565387156,17.7769921201921,17.9133884791705,29348.4373775131,0.0,1.0
2020-04-20,23.418,23.739,23.39,23.621,16384,17.7451663030971,17.9884064766087,17.7239490917005,17.8989910857228,21621.6915325857,0.0,1.0
2020-04-21,23.01,23.12,22.87,23.12,13278,17.4360012227459,17.5193545532328,17.3299151657627,17.5193545532328,17522.7551373092,0.0,1.0
2020-04-22,23.427,23.47,23.32,23.47,3671,17.751986121046,17.7845696956909,17.6709060632088,17.7845696956909,4844.55747168715,0.0,1.0
2020-04-23,23.338,23.65,23.33,23.62,12484,17.6845456991067,17.9209660546693,17.6784836387076,17.8982333281729,16474.9265803711,0.0,1.0
2020-04-24,23.5,23.66,23.37,23.66,13650,17.8073024221873,17.9285436301681,17.7087939407029,17.9285436301681,18013.6773327512,0.0,1.0
2020-04-27,23.838,23.838,23.62,23.78,9126,18.0634244740468,18.0634244740468,17.8982333281729,18.0194745361538,12043.4299881822,0.0,1.0
2020-04-28,23.914,24.27,23.914,24.27,6579,18.1210140478377,18.3907757355951,18.1210140478377,18.3907757355951,8682.19656938975,0.0,1.0
2020-04-29,24.448,24.52,24.35,24.35,13512,18.5256565794738,18.5802151230652,18.4513963395856,18.4513963395856,17831.561034442,0.0,1.0
2020-04-30,23.869,24.19,23.831,24.01,10733,18.0869149580931,18.3301551316047,18.0581201711977,18.1937587726262,14164.1610851589,0.0,1.0
2020-05-01,23.31,23.465,23.29,23.411,18055,17.66332848771,17.7807809079415,17.6481733367124,17.7398620002479,23826.8823621116,0.0,1.0
2020-05-04,23.54,23.54,23.23,23.274,14696,17.8376127241825,17.8376127241825,17.6027078837196,17.6360492159143,19394.0660866015,0.0,1.0
2020-05-05,23.561,23.72,23.48,23.48,5864,17.85352563273,17.974009083161,17.7921472711897,17.7921472711897,7738.62299481705,0.0,1.0
2020-05-06,23.542,23.708,23.542,23.66,244435,17.8391282392823,17.9649159925624,17.8391282392823,17.9285436301681,322576.792588353,0.0,1.0
2020-05-07,23.83,23.92,23.773,23.84,15227,18.0573624136478,18.125560593137,18.0141702333046,18.0649399891466,20094.8179300954,0.0,1.0
2020-05-08,24.111,24.21,24.065,24.21,1962,18.2702922851642,18.3453102826023,18.2354354378697,18.3453102826023,2589.21867596027,0.0,1.0
2020-05-11,24.225,24.29,24.1,24.24,13932,18.3566766458505,18.4059308865927,18.2619569521155,18.3680430090987,18385.8280292959,0.0,1.0
2020-05-12,23.941,24.223,23.941,24.16,5336,18.1414735016845,18.3551611307508,18.1414735016845,18.3074224051083,7041.83020128646,0.0,1.0
2020-05-13,23.789,23.95,23.67,23.95,19416,18.0262943541027,18.1482933196334,17.9361212056669,18.1482933196334,25622.9713621023,0.0,1.0
2020-05-14,23.688,23.688,23.195,23.52,12931,17.9497608415648,17.9497608415648,17.5761863694738,17.8224575731849,17064.8250248941,0.0,1.0
2020-05-15,23.645,23.676,23.568,23.646,12902,17.9171772669199,17.9406677509662,17.8588299355792,17.9179350244698,17026.5542085828,0.0,1.0
2020-05-18,24.441,24.501,24.06,24.06,7460,18.5203522766247,18.5658177296175,18.2316466501203,18.2316466501203,9844.83757526178,0.0,1.0
2020-05-19,24.13,24.36,24.13,24.36,5490,18.2846896786119,18.4589739150844,18.2846896786119,18.4589739150844,7245.06143273288,0.0,1.0
2020-05-20,24.491,24.58,24.34,24.58,6193,18.5582401541187,18.625680576058,18.4438187640867,18.625680576058,8172.79880745258,0.0,1.0
2020-05-21,24.237,24.31,24.237,24.31,1240,18.3657697364491,18.4210860375903,18.3657697364491,18.4210860375903,1636.40731814003,0.0,1.0
2020-05-22,24.08,24.16,24.05,24.05,27146,18.2468018011179,18.3074224051083,18.2240690746215,18.2240690746215,35824.1234340558,0.0,1.0
2020-05-26,24.597,24.89,24.597,24.89,2933,18.638562454406,18.8605854165209,18.638562454406,18.8605854165209,3870.63118072961,0.0,1.0
2020-05-27,24.867,24.867,24.631,24.81,1545,18.8431569928737,18.8431569928737,18.6643262111019,18.7999648125305,2038.91073106963,0.0,1.0
2020-05-28,24.968,25.26,24.968,25.26,18262,18.9196905054116,19.1409557099766,18.9196905054116,19.1409557099766,24100.0568095752,0.0,1.0
2020-05-29,24.949,24.95,24.7,24.805,8412,18.9052931119639,18.9060508695137,18.7166114820437,18.7961760247811,11101.1760969306,0.0,1.0
2020-06-01,25.329,25.34,25.2,25.25,9610,19.1932409809184,19.2015763139671,19.0954902569838,19.1333781344778,12682.1567155852,0.0,1.0
2020-06-02,25.659,25.659,25.521,25.56,3213,19.4433009723789,19.4433009723789,19.3387304304954,19.3682829749407,4240.14251063219,0.0,1.0
2020-06-03,26.172,26.194,26.01,26.01,11493,19.8320305954675,19.8487012615648,19.7092738723869,19.7092738723869,15167.1204091801,0.0,1.0
2020-06-04,25.923,26.13,25.923,26.13,12899,19.6433489655473,19.8002047783725,19.6433489655473,19.8002047783725,17022.5951586196,0.0,1.0
2020-06-05,26.448,26.61,26.414,26.448,3698,20.0411716792344,20.1639284023151,20.0154079225385,20.0411716792344,4880.18892135633,0.0,1.0
2020-06-08,26.603,26.64,26.4,26.55,24938,20.1586240994659,20.1866611288115,20.0047993168402,20.1184629493222,32910.2626611098,0.0,1.0
2020-06-09,26.338,26.34,26.25,26.34,2819,19.9578183487476,19.9593338638474,19.8911356843581,19.9593338638474,3720.18728212641,0.0,1.0
2020-06-10,26.223,26.28,26.13,26.216,6573,19.8706762305114,19.9138684108546,19.8002047783725,19.8653719276622,8674.27846946324,0.0,1.0
2020-06-11,24.973,25.82,24.95,25.82,4583,18.923479293161,19.5652999379096,18.9060508695137,19.5652999379096,6048.10866051271,0.0,1.0
2020-06-12,25.513,25.515,25.471,25.471,498,19.3326683700964,19.3341838851961,19.3008425530014,19.3008425530014,657.202293898173,0.0,1.0
2020-06-15,25.441,25.57,25.137,25.18,4100,19.278109826505,19.3758605504395,19.0477515313414,19.0803351059862,5410.70161643074,0.0,1.0
2020-06-16,25.783,26.29,25.72,26.29,2516,19.537262908564,19.9214459863534,19.4895241829216,19.9214459863534,3320.32323583898,0.0,1.0
2020-06-17,25.942,26.031,25.88,26.015,2020,19.657746358995,19.7251867809344,19.6107653909024,19.7130626601363,2665.76030858296,0.0,1.0
2020-06-18,25.929,25.955,25.84,25.905,4772,19.6478955108466,19.6675972071434,19.5804550889072,19.6297093296494,6297.52880819695,0.0,1.0
2020-06-19,25.855,26.15,25.79,25.91,4486,19.5918214521554,19.8153599293701,19.5425672114132,19.6334981173988,5920.0993783679,0.0,1.0
2020-06-22,26.064,26.11,25.955,25.955,3860,19.7501927800804,19.7850496273749,19.6675972071434,19.6675972071434,5093.97761937139,0.0,1.0
2020-06-23,26.13,26.25,26.07,26.07,1752,19.8002047783725,19.8911356843581,19.7547393253797,19.7547393253797,2312.08517853334,0.0,1.0
2020-06-24,25.69,26.1,25.68,26.1,18411,19.4667914564252,19.7774720518761,19.4592138809264,19.7774720518761,24296.6896244162,0.0,1.0
2020-06-25,25.981,25.981,25.77,25.813,8318,19.6872989034403,19.6872989034403,19.5274120604156,19.5599956350604,10977.125864749,0.0,1.0
2020-06-26,25.674,25.865,25.64,25.865,3594,19.4546673356271,19.5993990276542,19.4289035789312,19.5993990276542,4742.94185596393,0.0,1.0
2020-06-29,25.865,25.865,25.76,25.825,5655,19.5993990276542,19.5993990276542,19.5198344849168,19.569088725659,7462.8091807112,0.0,1.0
2020-06-30,25.83,25.83,25.69,25.735,4358,19.5728775134084,19.5728775134084,19.4667914564252,19.5008905461698,5751.17991326957,0.0,1.0
2020-07-01,25.88,25.98,25.81,25.811,14976,19.6107653909024,19.6865411458905,19.5577223624108,19.5584801199607,19763.5774165042,0.0,1.0
2020-07-02,25.915,26.06,25.915,26.06,8450,19.8767011607905,19.9879155797878,19.8767011607905,19.9879155797878,11017.0067069264,0.315951,1.0
2020-07-06,26.456,27.6,26.35,27.06,16000,20.2916459930493,21.1690894091382,20.2103444177823,20.7549115728725,20860.6044154819,0.0,1.0
2020-07-07,26.116,26.4,26.116,26.4,3454,20.0308673554005,20.2486942174366,20.0308673554005,20.2486942174366,4503.28297819216,0.0,1.0
2020-07-08,26.355,26.36,26.19,26.36,9200,20.2141793977477,20.2180143777132,20.0876250588888,20.2180143777132,11994.8475389021,0.0,1.0
2020-07-09,26.241,26.4,26.187,26.4,1100,20.1267418545361,20.2486942174366,20.0853240709095,20.2486942174366,1434.16655356438,0.0,1.0
2020-07-10,26.319,26.319,26.15,26.23,7202,20.1865675419967,20.1865675419967,20.0569452191654,20.1183048986122,9389.87956251879,0.0,1.0
2020-07-13,26.23,26.6,26.2,26.6,10400,20.1183048986122,20.4020934160535,20.0952950188196,20.4020934160535,13559.3928700632,0.0,1.0
2020-07-14,26.418,26.418,26.259,26.259,1370,20.2625001453121,20.2625001453121,20.1405477824116,20.1405477824116,1786.18925307564,0.0,1.0
2020-07-15,26.639,26.79,26.545,26.79,3100,20.4320062597838,20.5478226547396,20.3599086364338,20.5478226547396,4041.74210549962,0.0,1.0
2020-07-16,26.453,26.48,26.38,26.395,3259,20.2893450050701,20.3100538968833,20.2333542975749,20.2448592374711,4249.04436187846,0.0,1.0
2020-07-17,26.536,26.63,26.415,26.415,1182,20.3530056724961,20.425103295846,20.2601991573328,20.2601991573328,1541.07715119372,0.0,1.0
2020-07-20,26.67,26.71,26.56,26.71,12138,20.4557831355694,20.4864629752928,20.3714135763301,20.4864629752928,15825.376024695,0.0,1.0
2020-07-21,26.672,26.89,26.672,26.82,6534,20.4573171275556,20.6245222540481,20.4573171275556,20.5708325345321,8518.94932817242,0.0,1.0
2020-07-22,26.6598,26.6598,26.63,26.657,1632,20.44795977644,20.44795977644,20.425103295846,20.4458121876593,2127.78165037915,0.0,1.0
2020-07-23,26.4301,26.78,26.38,26.78,5957,20.2717807968284,20.5401526948088,20.2333542975749,20.5401526948088,7766.66378143911,0.0,1.0
2020-07-24,26.2688,26.2688,26.1745,26.2537,2816,20.1480643431438,20.1480643431438,20.075736620996,20.1364827036483,3671.46637712482,0.0,1.0
2020-07-27,26.4928,26.52,26.4106,26.4106,3255,20.3198714455948,20.3407337366067,20.2568243749633,20.2568243749633,4243.8292107746,0.0,1.0
2020-07-28,26.32,26.47,26.32,26.365,3382,20.1873345379898,20.3023839369525,20.1873345379898,20.2218493576786,4409.41025832248,0.0,1.0
2020-07-29,26.574,26.61,26.4195,26.4195,5918,20.3821515202333,20.4097633759843,20.2636506393017,20.2636506393017,7715.81605817637,0.0,1.0
2020-07-30,26.1911,26.25,26.02,26.25,1513,20.0884687544812,20.1336448184739,19.9572357400644,20.1336448184739,1972.630905039,0.0,1.0
2020-07-31,25.8092,26.015,25.6855,26.015,13041,19.7955529847221,19.9534007600989,19.7006755803775,19.9534007600989,17002.6963863937,0.0,1.0
2020-08-03,26.2441,26.3,25.99,25.99,11080,20.1291195421147,20.1719946181281,19.9342258602718,19.9342258602718,14445.9685577212,0.0,1.0
2020-08-04,26.3721,26.3721,26.2774,26.2774,1548,20.2272950292295,20.2272950292295,20.1546605086844,20.1546605086844,2018.26347719787,0.0,1.0
2020-08-05,26.4456,26.63,26.42,26.63,5097,20.2836692347212,20.425103295846,20.2640341372983,20.425103295846,6645.40629410696,0.0,1.0
2020-08-06,26.506,26.54,26.43,26.43,3669,20.3299957927035,20.3560736564684,20.2717040972291,20.2717040972291,4783.5973500252,0.0,1.0
2020-08-07,26.3964,26.5,26.2906,26.48,17168,20.2459330318615,20.325393816745,20.1647848557931,20.3100538968833,22383.428537812,0.0,1.0
2020-08-10,26.4929,26.57,26.39,26.57,11301,20.3199481451941,20.379083536261,20.2410242575057,20.379083536261,14734.1056562101,0.0,1.0
2020-08-11,26.5924,26.84,26.5924,26.8119,7749,20.3962642465061,20.5861724543938,20.3962642465061,20.5646198669882,10103.0514759731,0.0,1.0
2020-08-12,27.0487,27.12,27.0487,27.12,8036,20.7462445181506,20.8009313324576,20.7462445181506,20.8009313324576,10477.2385676758,0.0,1.0
2020-08-13,26.8721,27.13,26.8521,27.13,6326,20.6107930257719,20.8086012923884,20.5954531059102,20.8086012923884,8247.76147077114,0.0,1.0
2020-08-14,26.7296,26.85,26.7089,26.85,15697,20.5014960967573,20.5938424143247,20.4856192797004,20.5938424143247,20465.5567193637,0.0,1.0
2020-08-17,26.9076,26.98,26.88,26.98,9613,20.6380213835264,20.6935518934257,20.6168522941172,20.6935518934257,12533.3118903767,0.0,1.0
2020-08-18,26.8117,26.92,26.75,26.92,4497,20.5644664677895,20.6475321338406,20.5171428150162,20.6475321338406,5863.13362852639,0.0,1.0
2020-08-19,26.7727,26.99,26.76,26.99,9400,20.5345536240592,20.7012218533565,20.5248127749471,20.7012218533565,12255.6050940956,0.0,1.0
2020-08-20,26.7,26.71,26.6,26.65,13096,20.478793015362,20.4864629752928,20.4020934160535,20.4404432157077,17074.4047140719,0.0,1.0
2020-08-21,26.6881,26.6944,26.5412,26.6116,4068,20.4696657630443,20.4744978378007,20.3569940516601,20.4109905695733,5303.80867263627,0.0,1.0
2020-08-24,27.04,27.04,26.85,26.85,4335,20.7395716530108,20.7395716530108,20.5938424143247,20.5938424143247,5651.92000881962,0.0,1.0
2020-08-25,27.0529,27.2,26.9001,27.2,7394,20.7494659013216,20.8622910119043,20.6322689135782,20.8622910119043,9640.20681550456,0.0,1.0
2020-08-26,27.178,27.23,27.0625,27.0625,1753,20.8454171000565,20.8853008916969,20.7568290628552,20.7568290628552,2285.53997127123,0.0,1.0
2020-08-27,26.9443,27.12,26.925,27.12,3671,20.6661701364726,20.8009313324576,20.651367113806,20.8009313324576,4786.20492557712,0.0,1.0
2020-08-28,26.9683,26.9683,26.89,26.89,3263,20.6845780403066,20.6845780403066,20.6245222540481,20.6245222540481,4254.25951298234,0.0,1.0
2020-08-31,26.6977,26.87,26.6977,26.87,1551,20.4770289245779,20.6091823341864,20.4770289245779,20.6091823341864,2022.17484052578,0.0,1.0
2020-09-01,26.77,26.8099,26.72,26.75,8298,20.5324827348779,20.563085875002,20.4941329352237,20.5171428150162,10818.8309649793,0.0,1.0
2020-09-02,27.1334,27.265,27.0078,27.05,4426,20.8112090787649,20.9121457514548,20.7148743820335,20.7472416129416,5770.56469643268,0.0,1.0
2020-09-03,26.592,27.0799,26.53,27.0789,5056,20.3959574481088,20.7701747931349,20.3484036965376,20.7694077971418,6591.95099529229,0.0,1.0
2020-09-04,26.6128,26.6456,26.3,26.3,5666,20.411910964765,20.4370684333382,20.1719946181281,20.1719946181281,7387.26153863253,0.0,1.0
2020-09-08,26.3827,26.53,26.36,26.46,18571,20.2354251867562,20.3484036965376,20.2180143777132,20.2947139770216,24212.6427874946,0.0,1.0
2020-09-09,26.7738,26.8,26.681,26.77,1809,20.5353973196516,20.5554926146704,20.4642200914934,20.5324827348779,2358.55208672543,0.0,1.0
2020-09-10,26.5033,26.85,26.5033,26.85,1464,20.3279249035222,20.5938424143247,20.3279249035222,20.5938424143247,1908.7453040166,0.0,1.0
2020-09-11,26.7066,26.85,26.6544,26.85,7369,20.4838551889163,20.5938424143247,20.4438179980773,20.5938424143247,9607.6121211054,0.0,1.0
2020-09-14,26.8709,26.91,26.8307,26.87,4030,20.6098726305802,20.6398621739098,20.5790393916581,20.6091823341864,5254.26473714949,0.0,1.0
2020-09-15,27.0183,27.045,26.99,27.0,1793,20.7229278399608,20.7434066329762,20.7012218533565,20.7088918132874,2337.69148230995,0.0,1.0
2020-09-16,26.9694,27.085,26.9694,26.98,5354,20.685421735899,20.7740864726996,20.685421735899,20.6935518934257,6980.47975253063,0.0,1.0
2020-09-17,26.902,26.94,26.795,26.88,5240,20.6337262059651,20.6628720537023,20.551657634705,20.6168522941172,6831.84794607032,0.0,1.0
2020-09-18,26.7356,26.97,26.6201,26.97,9621,20.5060980727158,20.6858819334948,20.4175100355145,20.6858819334948,12543.7421925845,0.0,1.0
2020-09-21,26.3286,26.35,26.1532,26.35,2388,20.1939307035303,20.2103444177823,20.0593996063432,20.2103444177823,3113.44520901068,0.0,1.0
2020-09-22,26.33,26.33,26.23,26.31,2206,20.1950044979206,20.1950044979206,20.1183048986122,20.1796645780589,2876.15583378457,0.0,1.0
2020-09-23,26.2114,26.4116,26.181,26.36,5597,20.1040387731408,20.2575913709563,20.080722094951,20.2180143777132,7297.30018209076,0.0,1.0
2020-09-24,26.21,26.25,26.05,26.05,15816,20.1029649787505,20.1336448184739,19.9802456198569,19.9802456198569,20620.7074647038,0.0,1.0
2020-09-25,26.2653,26.3499,25.9,26.0,2769,20.145379857168,20.210267718183,19.8651962208942,19.9418958202027,3610.18835165435,0.0,1.0
2020-09-28,26.62,26.68,25.843,26.68,71915,20.4174333359152,20.4634530955003,19.8214774492884,20.4634530955003,93761.8979087113,0.0,1.0
2020-09-29,26.54,26.64,26.4551,26.64,7603,20.3560736564684,20.4327732557769,20.2909556966555,20.4327732557769,9912.69846068182,0.0,1.0
2020-09-30,26.5351,26.65,26.465,26.61,6174,20.3523153761023,20.4404432157077,20.2985489569871,20.4097633759843,8049.58572882408,0.0,1.0
2020-10-01,26.608,26.65,26.5872,26.649,18366,20.4082293839982,20.4404432157077,20.392275867342,20.4396762197147,23945.3662934213,0.0,1.0
2020-10-02,26.5416,26.6,26.45,26.45,5329,20.3573008500574,20.4020934160535,20.2870440170908,20.2870440170908,6947.88505813143,0.0,1.0
2020-10-05,26.88,26.88,26.7273,26.7273,7683,20.6168522941172,20.6168522941172,20.4997320059732,20.4997320059732,10017.0014827592,0.0,1.0
2020-10-06,26.7008,26.8999,26.7008,26.8361,4246,20.4794066121564,20.6321155143796,20.4794066121564,20.5831811700208,5535.88289675852,0.0,1.0
2020-10-07,26.9705,26.9899,26.91,26.91,7287,20.6862654314914,20.7011451537572,20.6398621739098,20.6398621739098,9500.70152347604,0.0,1.0
2020-10-08,27.18,27.21,27.0467,27.21,39089,20.8469510920426,20.8699609718352,20.7447105261644,20.8699609718352,50963.7603747984,0.0,1.0
2020-10-09,27.1993,27.24,27.08,27.08,8213,20.8617541147092,20.8929708516277,20.7702514927342,20.7702514927342,10708.009004022,0.0,1.0
2020-10-12,27.3605,27.37,27.23,27.37,4003,20.9853938687944,20.9926803307287,20.8853008916969,20.9926803307287,5219.06246719839,0.0,1.0
2020-10-13,27.2492,27.28,27.2016,27.2016,10750,20.9000272147641,20.9236506913511,20.8635182054933,20.8635182054933,14015.7185916519,0.0,1.0
2020-10-14,27.1578,27.36,27.1433,27.36,15907,20.8299237809962,20.9850103707979,20.8188023390964,20.9850103707979,20739.3521523169,0.0,1.0
2020-10-15,26.9699,26.975,26.65,26.65,6721,20.6858052338955,20.6897169134603,20.4404432157077,20.4404432157077,8762.75764227838,0.0,1.0
2020-10-16,27.0569,27.08,27.0,27.0,4191,20.7525338852939,20.7702514927342,20.7088918132874,20.7088918132874,5464.17456908029,0.0,1.0
2020-10-19,26.8313,27.0793,26.8287,27.0781,2257,20.579499589254,20.769714595539,20.577505399672,20.7687942003473,2942.64901035892,0.0,1.0
2020-10-20,27.0186,27.12,27.0186,27.07,13582,20.7231579387588,20.8009313324576,20.7231579387588,20.7625815328033,17708.0455731922,0.0,1.0
2020-10-21,26.8128,27.0,26.8128,27.0,4213,20.5653101633819,20.7088918132874,20.5653101633819,20.7088918132874,5492.85790015159,0.0,1.0
2020-10-22,26.8629,26.88,26.7008,26.775,3020,20.6037366626355,20.6168522941172,20.4794066121564,20.5363177148433,3937.4390834222,0.0,1.0
2020-10-23,26.9345,26.96,26.8,26.8,8339,20.6586535757403,20.678211973564,20.5554926146704,20.5554926146704,10872.286263794,0.0,1.0
2020-10-26,26.5496,26.7109,26.44,26.58,9949,20.363436818002,20.4871532716866,20.2793740571599,20.3867534961918,12971.3845831019,0.0,1.0
2020-10-27,26.4553,26.57,26.4229,26.57,4140,20.2911090958541,20.379083536261,20.2662584256782,20.379083536261,5397.68139250596,0.0,1.0
2020-10-28,25.8314,25.93,25.8,25.8751,6633,19.8125802957686,19.8882061006867,19.7884966215857,19.8460980206664,8648.02431799321,0.0,1.0
2020-10-29,26.11,26.15,25.79,25.79,5975,20.026265379442,20.0569452191654,19.7808266616549,19.7808266616549,7790.13196140652,0.0,1.0
2020-10-30,25.92,26.09,25.755,26.09,7442,19.8805361407559,20.0109254595803,19.7539818018969,20.0109254595803,9702.78862875102,0.0,1.0
2020-11-02,26.206,26.3,26.06,26.12,4821,20.0998969947781,20.1719946181281,19.9879155797878,20.0339353393728,6285.5608679399,0.0,1.0
2020-11-03,26.6502,26.6502,26.5229,26.551,2158,20.4405966149064,20.4405966149064,20.3429580249867,20.3645106123924,2813.57402053812,0.0,1.0
2020-11-04,27.03,27.22,26.83,26.96,20691,20.7319016930799,20.877630931766,20.578502494463,20.678211973564,26976.672872546,0.0,1.0
2020-11-05,27.3779,27.46,27.301,27.41,7358,20.9987395990741,21.0617099701064,20.9397576072059,21.0233601704521,9593.27045556974,0.0,1.0
2020-11-06,27.4472,28.05,27.4472,27.58,4235,21.0518924213949,21.5142376060263,21.0518924213949,21.1537494892765,5521.54123122286,0.0,1.0
2020-11-09,28.1148,28.81,28.1148,28.81,8741,21.5639389463782,22.0971545607707,21.5639389463782,22.0971545607707,11396.408949733,0.0,1.0
2020-11-10,28.2338,28.42,28.15,28.32,17761,21.6552114695553,21.7980261234677,21.5909372053348,21.7213265241592,23156.5746889609,0.0,1.0
2020-11-11,28.4373,28.51,28.3734,28.51,13195,21.8112951541481,21.8670557628453,21.7622841101899,21.8670557628453,17203.4797038927,0.0,1.0
2020-11-12,28.0881,28.42,28.0101,28.4,9860,21.5434601533629,21.7980261234677,21.4836344659023,21.782686203606,12855.3474710407,0.0,1.0
2020-11-13,28.4452,28.45,28.3208,28.3677,7469,21.8173544224934,21.8210360032602,21.7219401209537,21.7579122330294,9737.99089870216,0.0,1.0
2020-11-16,28.79,28.79,28.66,28.72,5515,22.081814640909,22.081814640909,21.982105161808,22.0281249213931,7190.38958446143,0.0,1.0
2020-11-17,28.69,28.7376,28.6248,28.6248,7586,22.0051150416006,22.0416240508714,21.9551069028514,21.9551069028514,9890.53406849034,0.0,1.0
2020-11-18,28.58,28.779,28.58,28.7,5661,21.9207454823612,22.0733776849851,21.9207454823612,22.0127850015314,7380.74259975271,0.0,1.0
2020-11-19,28.6971,28.7,28.61,28.69,4998,22.0105607131515,22.0127850015314,21.9437553621538,22.0051150416006,6516.33130428615,0.0,1.0
2020-11-20,28.8342,28.87,28.79,28.79,7196,22.1157158638034,22.1431743203558,22.081814640909,22.081814640909,9382.05683586298,0.0,1.0
2020-11-23,28.8668,28.94,28.85,28.885,8631,22.1407199331779,22.1968640398717,22.1278344004941,22.1546792602521,11252.9922943765,0.0,1.0
2020-11-24,29.23,29.29,28.94,28.94,10053,22.4192928778663,22.4653126374514,22.1968640398717,22.1968640398717,13106.9785118025,0.0,1.0
2020-11-25,29.1052,29.26,29.0262,29.0262,3331,22.3235717779293,22.4423027576589,22.2629790944756,22.2629790944756,4342.91708174815,0.0,1.0
2020-11-27,29.2628,29.32,29.22,29.289,5391,22.4444503464395,22.4883225172439,22.4116229179355,22.4645456414583,7028.71990024143,0.0,1.0
2020-11-30,28.685,30.3,28.685,30.3,7812,22.0012800616351,23.239978590467,22.0012800616351,23.239978590467,10185.1901058591,0.0,1.0
2020-12-01,29.189,29.189,29.08,29.17,7372,22.3878460421498,22.3878460421498,22.3042434789036,22.3732731182812,9611.5234844333,0.0,1.0
2020-12-02,29.17,29.21,29.1415,29.19,4224,22.3732731182812,22.4039529580046,22.3514137324783,22.3886130381429,5507.19956568723,0.0,1.0
2020-12-03,29.1277,29.3,29.1277,29.3,2115,22.3408291877737,22.4729825973822,22.3408291877737,22.4729825973822,2757.51114617152,0.0,1.0
2020-12-04,29.44,29.44,29.3154,29.42,4965,22.5803620364141,22.5803620364141,22.4847943356757,22.5650221165524,6473.30630767923,0.0,1.0
2020-12-07,29.2561,29.39,29.2215,29.39,14301,22.4393114732858,22.5420122367599,22.4127734119251,22.5420122367599,18645.4689841129,0.0,1.0
2020-12-08,29.3517,29.45,29.18,29.18,4480,22.5126362902247,22.5880319963449,22.3809430782121,22.3809430782121,5840.96923633494,0.0,1.0
2020-12-09,29.334,29.38,29.21,29.35,6775,22.4990604611471,22.534342276829,22.4039529580046,22.5113323970365,8833.16218218063,0.0,1.0
2020-12-10,29.4355,29.455,29.276,29.276,2038,22.5769105544452,22.5918669763104,22.4545746935482,22.4545746935482,2657.11948742201,0.0,1.0
2020-12-11,29.2844,29.3,29.181,29.3,61215,22.4610174598901,22.4729825973822,22.3817100742052,22.4729825973822,79811.3687058579,0.0,1.0
2020-12-14,29.2797,29.3828,29.25,29.321,3386,22.4574125787226,22.5364898656097,22.434632797728,22.489089513237,4414.62540942636,0.0,1.0
2020-12-15,29.4347,29.4466,29.287,29.333,5544,22.5762969576508,22.5854242099685,22.4630116494721,22.498293465154,7228.19942996446,0.0,1.0
2020-12-16,29.5536,29.72,29.48,29.72,3929,22.6674927812285,22.7951209144778,22.6110418761375,22.7951209144778,5122.58217177678,0.0,1.0
2020-12-17,29.6429,29.679,29.5703,29.6516,5015,22.735985523411,22.7636740787613,22.680301614313,22.7426583885508,6538.49569647761,0.0,1.0
2020-12-18,29.5917,29.63,29.5295,29.629,4468,22.6967153285651,22.7260912751002,22.6490081777952,22.7253242791071,5825.32378302331,0.0,1.0
2020-12-21,29.2503,29.27,29.15,29.15,2964,22.4348628965259,22.4499727175897,22.3579331984195,22.3579331984195,3864.42696796803,0.0,1.0
2020-12-22,29.2703,29.2703,29.22,29.22,2560,22.4502028163876,22.4502028163876,22.4116229179355,22.4116229179355,3337.69670647711,0.0,1.0
2020-12-23,29.4921,29.53,29.4132,29.43,6082,22.6203225276538,22.6493916757917,22.5598065437994,22.5726920764833,7929.63725343506,0.0,1.0
2020-12-24,29.1481,29.19,29.11,29.18,4752,22.5666742259215,22.5991135152771,22.537176924622,22.5913714414452,6137.89031619452,0.274054,1.0
2020-12-28,29.3013,29.42,29.285,29.32,6765,22.685282797026,22.7771812134105,22.67266321668,22.6997604750916,8737.96885291581,0.0,1.0
2020-12-29,29.4914,29.589,29.465,29.5666,8715,22.8324596205702,22.9080222611694,22.812020545654,22.890680015786,11256.6738437784,0.0,1.0
2020-12-30,29.55,29.6619,29.55,29.6619,5436,22.877828173225,22.9644619794038,22.877828173225,22.9644619794038,7021.37452837404,0.0,1.0
2020-12-31,29.437,29.69,29.42,29.69,1614,22.7903427389247,22.9862172068715,22.7771812134105,22.9862172068715,2084.71274628324,0.0,1.0
2021-01-04,29.6044,29.94,29.5423,29.94,13692,22.9199450548705,23.1797690526686,22.8718667763745,23.1797690526686,17685.183966611,0.0,1.0
2021-01-05,29.9378,29.999,29.7501,29.8038,3620,23.1780657964256,23.2254472882767,23.0327470706011,23.0743220070783,4675.74977790912,0.0,1.0
2021-01-06,30.0787,30.26,29.81,29.81,17429,23.2871516167169,23.427515415289,23.0791220928541,23.0791220928541,22512.0560439718,0.0,1.0
2021-01-07,30.3501,30.399,30.19,30.19,6012,23.4972715005143,23.5351302415522,23.3733208984658,23.3733208984658,7765.3612333673,0.0,1.0
2021-01-08,30.7848,30.7848,30.6868,30.73,8647,23.8338194499864,23.8338194499864,23.7579471264339,23.7913928853877,11168.8420799945,0.0,1.0
2021-01-11,30.5462,30.68,30.5462,30.602,2098,23.6490935683576,23.7526825162282,23.6490935683576,23.6922943403395,2709.8682414512,0.0,1.0
2021-01-12,30.5852,30.616,30.42,30.42,18976,23.6792876563019,23.7031332437042,23.5513885965992,23.5513885965992,24510.2286700563,0.0,1.0
2021-01-13,30.55,30.669,30.49,30.49,6702,23.6520355564137,23.7441662350132,23.6055831134224,23.6055831134224,8656.59530705716,0.0,1.0
2021-01-14,30.75,30.9091,30.75,30.849,7292,23.8068770330514,23.9300534277168,23.8068770330514,23.8835235639871,9418.66502224126,0.0,1.0
2021-01-15,30.4825,30.61,30.4825,30.485,10423,23.5997765580485,23.698487999405,23.5997765580485,23.6017120765064,13462.8010870571,0.0,1.0
2021-01-19,30.8739,30.9,30.71,30.759,359610,23.9028013278285,23.9230081405297,23.7759087377239,23.8138448995001,464487.949622624,0.0,1.0
2021-01-20,31.0255,31.0255,30.93,30.93,2035,24.0201711671199,24.0201711671199,23.9462343620254,23.9462343620254,2628.49469559256,0.0,1.0
2021-01-21,31.0284,31.0284,30.9001,31.0,9661,24.0224163685312,24.0224163685312,23.923085561268,24.0004288788486,12478.5686752431,0.0,1.0
2021-01-22,30.9011,30.955,30.8022,30.88,6771,23.9238597686512,23.9655895466051,23.8472906584539,23.907523992866,8745.71871442616,0.0,1.0
2021-01-25,30.9376,30.9376,30.71,30.71,5041,23.9521183381376,23.9521183381376,23.7759087377239,23.7759087377239,6511.17531227622,0.0,1.0
2021-01-26,30.857,30.9,30.82,30.82,4698,23.8897172230526,23.9230081405297,23.8610715498746,23.8610715498746,6068.1415626014,0.0,1.0
2021-01-27,30.24,30.53,30.22,30.53,9542,23.4120312676252,23.6365514087499,23.3965471199614,23.6365514087499,12324.8630886212,0.0,1.0
2021-01-28,30.45,30.55,30.21,30.21,6574,23.5746148180948,23.6520355564137,23.3888050461296,23.3888050461296,8491.26492816978,0.0,1.0
2021-01-29,29.84,30.0068,29.7401,29.98,20981,23.1023483143497,23.2314861058656,23.0250049967692,23.2107373479962,27099.9740580971,0.0,1.0
2021-02-01,30.43,30.44,30.37,30.38,4675,23.5591306704311,23.5668727442629,23.5126782274397,23.5204203012716,6038.43376014506,0.0,1.0
2021-02-02,30.7669,30.79,30.6706,30.79,9116,23.8199611378273,23.837845328379,23.7454049668263,23.837845328379,11774.6229213866,0.0,1.0
2021-02-03,30.8334,30.93,30.76,30.93,6437,23.8714459288094,23.9462343620254,23.8146191068833,23.9462343620254,8314.30975701684,0.0,1.0
2021-02-04,30.8933,30.92,30.85,30.9,5825,23.9178209510624,23.9384922881935,23.8842977713703,23.9230081405297,7523.82388296149,0.0,1.0
2021-02-05,31.0295,31.08,30.92,30.92,18364,24.0232679966527,24.0623654695037,23.9384922881935,23.9384922881935,23719.7427960008,0.0,1.0
2021-02-08,31.14,31.3,31.12,31.23,6295,24.108817912495,24.2326910938052,24.0933337648312,24.178496576982,8130.89636793866,0.0,1.0
2021-02-09,31.29,31.35,31.2,31.2,4868,24.2249490199733,24.2714014629646,24.1552703554863,24.1552703554863,6287.72097206122,0.0,1.0
2021-02-10,31.2426,31.43,31.23,31.43,12553,24.1882515900102,24.3333380536197,24.178496576982,24.3333380536197,16214.0019232301,0.0,1.0
2021-02-11,31.4699,31.5,31.36,31.36,4802,24.364228928209,24.3875325704429,24.2791435367965,24.2791435367965,6202.47249544739,0.0,1.0
2021-02-12,31.5953,31.606,31.4451,31.4451,5061,24.4613145340608,24.4695985530609,24.3450285851059,24.3450285851059,6537.00818397737,0.0,1.0
2021-02-16,31.8451,31.93,31.84,31.89,7480,24.6547115383813,24.7204417452141,24.6507630807271,24.6894734498865,9661.49401623212,0.0,1.0
2021-02-17,31.8159,31.8694,31.73,31.73,3554,24.6321046827922,24.6735247777928,24.5656002685763,24.5656002685763,4590.50130129531,0.0,1.0
2021-02-18,31.4785,31.56,31.3,31.56,3838,24.3708871117044,24.4339850134342,24.2326910938052,24.4339850134342,4957.32807945171,0.0,1.0
2021-02-19,31.5471,31.71,31.53,31.635,12118,24.4239977381911,24.5501161209126,24.4107587919386,24.4920505671734,15652.13696373,0.0,1.0
2021-02-22,31.2109,31.38,31.2109,31.38,7631,24.1637092159631,24.2946276844603,24.1637092159631,24.2946276844603,9856.53219757583,0.0,1.0
2021-02-23,31.2778,31.325,31.0722,31.22,4440,24.2155036898984,24.2520462783849,24.0563266519148,24.1707545031501,5734.89751765649,0.0,1.0
2021-02-24,31.23,31.3,31.22,31.27,9796,24.178496576982,24.2326910938052,24.1707545031501,24.2094648723095,12652.9405592259,0.0,1.0
2021-02-25,30.8061,31.439,30.8061,31.439,4413,23.8503100672483,24.3403059200684,23.8503100672483,24.3403059200684,5700.02314085994,0.0,1.0
2021-02-26,30.62,30.83,30.6,30.7,14643,23.7062300732369,23.8688136237065,23.6907459255731,23.768166663892,18913.5370160009,0.0,1.0
2021-03-01,31.1628,31.21,30.83,30.83,4481,24.1264698408317,24.1630124293182,23.8688136237065,23.8688136237065,5787.85490464386,0.0,1.0
2021-03-02,31.06,31.25,30.97,31.25,5148,24.0468813218399,24.1939807246458,23.9772026573529,24.1939807246458,6649.3811758774,0.0,1.0
2021-03-03,30.9685,31.1,30.96,30.96,4230,23.9760413462782,24.0778496171675,23.9694605835211,23.9694605835211,5463.65236479435,0.0,1.0
2021-03-04,30.6479,31.0367,30.6405,30.76,8660,23.7278304592279,24.0288422898116,23.7221013245923,23.8146191068833,11185.6334466003,0.0,1.0
2021-03-05,31.0452,31.12,30.6302,31.12,110330,24.0354230525687,24.0933337648312,23.7141269885454,24.0933337648312,142507.036739424,0.0,1.0
2021-03-08,30.89,31.08,30.8733,30.96,16711,23.9152660666978,24.0623654695037,23.9023368033986,23.9694605835211,21584.6559499004,0.0,1.0
2021-03-09,31.2512,31.46,31.04,31.04,8647,24.1949097735056,24.3565642751154,24.0313971741761,24.0313971741761,11168.8420799945,0.0,1.0
2021-03-10,31.24,31.289,31.18,31.289,10251,24.1862386508139,24.2241748125901,24.1397862078226,24.2241748125901,13240.6383904272,0.0,1.0
2021-03-11,31.4958,31.5599,31.39,31.52,17734,24.3842808994335,24.4339075926959,24.3023697582922,24.4030167181067,22906.0073374145,0.0,1.0
2021-03-12,31.51,31.51,31.33,31.355,86327,24.3952746442748,24.3952746442748,24.2559173153009,24.2752724998806,111503.715767282,0.0,1.0
2021-03-15,31.64,31.64,31.3781,31.56,43825,24.4959216040893,24.4959216040893,24.2931566904322,24.4339850134342,56606.2801151568,0.0,1.0
2021-03-16,31.68,31.7049,31.62,31.675,8553,24.5268898994169,24.5461676632583,24.4804374564256,24.5230188625009,11047.4275829991,0.0,1.0
2021-03-17,31.73,32.7299,31.475,31.54,11737,24.5656002685763,25.3397302310267,24.3681773858632,24.4185008657705,15160.020757823,0.0,1.0
2021-03-18,31.38,31.72,31.38,31.65,8288,24.2946276844603,24.5578581947444,24.2946276844603,24.5036636779212,10705.1420329588,0.0,1.0
2021-03-19,31.5887,31.64,31.48,31.6,9859,24.4562047653318,24.4959216040893,24.3720484227792,24.4649533087618,12734.3141050845,0.0,1.0
2021-03-22,31.536,31.6299,31.465,31.57,44274,24.4154040362377,24.4881021095191,24.3604353120313,24.4417270872661,57186.2280848477,0.0,1.0
2021-03-23,31.2116,31.43,31.21,31.41,12310,24.1642511611313,24.3333380536197,24.1630124293182,24.317853905956,15900.1325320611,0.0,1.0
2021-03-24,30.98,31.2,30.98,31.19,12316,23.9849447311848,24.1552703554863,23.9849447311848,24.1475282816544,15907.8823935715,0.0,1.0
2021-03-25,31.1974,31.249,30.91,30.91,16964,24.15325741629,24.1932065172626,23.9307502143616,23.9307502143616,21911.44177692,0.0,1.0
2021-03-26,31.64,31.71,31.339,31.42,7808,24.4959216040893,24.5501161209126,24.2628851817496,24.3255959797878,10085.1531121311,0.0,1.0
2021-03-29,31.5626,31.57,31.41,31.41,14490,24.4359979526305,24.4417270872661,24.317853905956,24.317853905956,18715.9155474871,0.0,1.0
2021-03-30,31.6259,31.6799,31.54,31.57,27587,24.4850052799864,24.5268124786786,24.4185008657705,24.4417270872661,35632.5715809886,0.0,1.0
2021-03-31,31.6406,31.65,31.57,31.57,2068,24.4963861285193,24.5036636779212,24.4417270872661,24.4417270872661,2671.11893389946,0.0,1.0
2021-04-01,31.9124,31.9124,31.825,31.87,11383,24.7068156952699,24.7068156952699,24.6391499699792,24.6739893022227,14702.7789287126,0.0,1.0
2021-04-05,32.22,32.23,32.05,32.23,14704,24.9449618863388,24.9527039601707,24.8133466311967,24.9527039601707,18992.3272746894,0.0,1.0
2021-04-06,31.9287,32.02,31.9171,31.97,16537,24.7194352756159,24.790120409701,24.7104544699709,24.7514100405416,21359.9099661003,0.0,1.0
2021-04-07,31.8965,31.91,31.77,31.77,17635,24.6945057978772,24.7049575975503,24.5965685639039,24.5965685639039,22778.1346224938,0.0,1.0
2021-04-08,32.0357,32.07,31.98,32.03,4828,24.8022754656171,24.8288307788605,24.7591521143735,24.7978624835329,6236.0552286589,0.0,1.0
2021-04-09,32.08,32.08,31.9622,32.07,9245,24.8365728526924,24.8365728526924,24.7453712229527,24.8288307788605,11941.244943859,0.0,1.0
2021-04-12,31.887,31.96,31.82,31.96,9153,24.6871508277369,24.7436679667097,24.6352789330633,24.7436679667097,11822.4137340338,0.0,1.0
2021-04-13,31.9561,31.98,31.82,31.82,12859,24.7406485579153,24.7591521143735,24.6352789330633,24.6352789330633,16609.2448602578,0.0,1.0
2021-04-14,31.9063,32.08,31.9,32.07,26199,24.7020930302325,24.8365728526924,24.6972155237184,24.8288307788605,33839.7702849285,0.0,1.0
2021-04-15,32.1417,32.19,32.0977,32.19,8440,24.8843414482351,24.9217356648431,24.8502763233748,24.9217356648431,10901.4718578876,0.0,1.0
2021-04-16,32.3098,32.41,32.1935,32.1935,10892,25.0144857093491,25.0920612891446,24.9244453906843,24.9244453906843,14068.5819284492,0.0,1.0
2021-04-19,32.0764,32.19,32.0401,32.19,14970,24.8337857061129,24.9217356648431,24.8056819781031,24.9217356648431,19335.9044683148,0.0,1.0
2021-04-20,31.6696,31.82,31.587,31.82,9078,24.5188381426317,24.6352789330633,24.4548886127803,24.6352789330633,11725.5404651544,0.0,1.0
2021-04-21,31.9404,31.959,31.5772,31.5772,7897,24.7284935019992,24.7428937593265,24.4473013804251,24.4473013804251,10200.1093912012,0.0,1.0
2021-04-22,31.8651,32.06,31.7985,32.05,6921,24.6701956860451,24.8210887050286,24.6186334743247,24.8133466311967,8939.46525218482,0.0,1.0
2021-04-23,32.12,32.169,31.987,32.019,8460,24.8675411480199,24.9054773097961,24.7645715660558,24.7893462023178,10927.3047295887,0.0,1.0
2021-04-26,32.0905,32.149,32.08,32.1,12485,24.8447020302158,24.8899931621324,24.8365728526924,24.8520570003561,16126.1701594463,0.0,1.0
2021-04-27,32.1079,32.11,32.06,32.09,8029,24.8581732386833,24.859799074188,24.8210887050286,24.8443149265242,10370.6063444288,0.0,1.0
2021-04-28,32.1441,32.249,32.1441,32.21,3902,24.8861995459548,24.9674139004512,24.8861995459548,24.9372198125069,5039.9932688954,0.0,1.0
2021-04-29,32.1268,32.26,31.961,32.26,19878,24.8728057582256,24.9759301816663,24.7444421740929,24.9759301816663,25675.2911837783,0.0,1.0
2021-04-30,31.8339,32.005,31.8,32.005,6562,24.6460404156896,24.7785072989532,24.6197947853995,24.7785072989532,8475.76520514908,0.0,1.0
2021-05-03,32.0105,32.05,31.9146,31.9146,10004,24.7827654395607,24.8133466311967,24.708518951513,24.708518951513,12921.6024249179,0.0,1.0
2021-05-04,31.7,31.84,31.55,31.84,16605,24.5423740470807,24.6507630807271,24.4262429396024,24.6507630807271,21447.7417298842,0.0,1.0
2021-05-05,32.05,32.09,31.91,31.98,11900,24.8133466311967,24.8443149265242,24.7049575975503,24.7591521143735,15370.5586621874,0.0,1.0
2021-05-06,32.145,32.145,31.9599,32.0,6346,24.8868963325996,24.8868963325996,24.7435905459714,24.7746362620373,8196.7701907766,0.0,1.0
2021-05-07,32.321,32.369,32.2958,32.32,10611,25.0231568320408,25.0603187864339,25.0036468059845,25.0223826246576,13705.630081048,0.0,1.0
2021-05-10,32.05,32.36,32.03,32.36,9490,24.8133466311967,25.0533509199852,24.7978624835329,25.0533509199852,12257.6976221982,0.0,1.0
2021-05-11,31.7064,31.75,31.42,31.42,7328,24.5473289743331,24.5810844162401,24.3255959797878,24.3255959797878,9465.16419130331,0.0,1.0
2021-05-12,31.2973,31.649,31.2812,31.63,8933,24.2306007338706,24.502889470538,24.2181359950013,24.4881795302575,11538.252145321,0.0,1.0
2021-05-13,31.5,31.5,31.37,31.4763,10112,24.3875325704429,24.3875325704429,24.2868856106284,24.3691838554614,13061.0999321042,0.0,1.0
2021-05-14,31.9249,31.9249,31.68,31.68,8069,24.7164932875598,24.7164932875598,24.5268898994169,24.5268898994169,10422.2720878311,0.0,1.0
2021-05-17,31.8255,31.86,31.77,31.77,7593,24.6395370736708,24.6662472283909,24.5965685639039,24.5965685639039,9807.44974134365,0.0,1.0
2021-05-18,31.9402,32.09,31.9402,32.0163,9849,24.7283386605226,24.8443149265242,24.7283386605226,24.7872558423832,12721.397669234,0.0,1.0
2021-05-19,31.8059,31.82,31.49,31.56,6888,24.6243626089603,24.6352789330633,24.379790496611,24.4339850134342,8896.84101387792,0.0,1.0
2021-05-20,32.0619,32.17,31.84,31.84,10650,24.8225596990566,24.9062515171793,24.6507630807271,24.6507630807271,13756.0041808653,0.0,1.0
2021-05-21,32.0123,32.1,31.997,32.07,6687,24.7841590128505,24.8520570003561,24.7723136398877,24.8288307788605,8637.22065328129,0.0,1.0
2021-05-24,32.2023,32.259,32.1593,32.1593,6327,24.9312584156563,24.9751559742831,24.8979674981792,24.8979674981792,8172.22896266051,0.0,1.0
2021-05-25,32.27,32.3,32.2,32.3,9500,24.9836722554982,25.0068984769939,24.929477738675,25.0068984769939,12270.6140580488,0.0,1.0
2021-05-26,32.36,32.4,32.27,32.27,9930,25.0533509199852,25.0843192153127,24.9836722554982,24.9836722554982,12826.0207996236,0.0,1.0
2021-05-27,32.46,32.47,32.378,32.47,7891,25.130771658304,25.1385137321359,25.0672866528826,25.1385137321359,10192.3595296909,0.0,1.0
2021-05-28,32.5589,32.639,32.5589,32.62,6748,25.2073407685014,25.2693547798948,25.2073407685014,25.2546448396142,8716.01091196982,0.0,1.0
2021-06-01,32.7631,32.93,32.7443,32.93,7490,25.3654339161485,25.4946491284027,25.3508788173446,25.4946491284027,9674.4104520827,0.0,1.0
2021-06-02,32.8614,32.879,32.79,32.79,4697,25.441538501916,25.4551645518601,25.3862600947563,25.3862600947563,6066.84991901633,0.0,1.0
2021-06-03,32.78,32.8,32.745,32.78,4617,25.3785180209244,25.3940021685882,25.3514207625128,25.3785180209244,5963.51843221172,0.0,1.0
2021-06-04,32.9145,32.95,32.841,32.851,6625,25.4826489139633,25.5101332760665,25.4257446712989,25.4334867451308,8557.13875100771,0.0,1.0
2021-06-07,32.93,32.93,32.7801,32.86,5119,25.4946491284027,25.4946491284027,25.3785954416627,25.4404546115795,6611.92351191072,0.0,1.0
2021-06-08,32.9,32.9093,32.865,32.865,4075,25.4714229069071,25.4786230355707,25.4443256484955,25.4443256484955,5263.4476091104,0.0,1.0
2021-06-09,32.85,32.87,32.815,32.815,6774,25.4327125377476,25.4481966854114,25.405615279336,25.405615279336,8749.59364518133,0.0,1.0
2021-06-10,32.9272,32.95,32.87,32.95,8810,25.4924813477298,25.5101332760665,25.4481966854114,25.5101332760665,11379.3799843589,0.0,1.0
2021-06-11,33.0671,33.07,32.9796,33.02,4517,25.6007929606379,25.6030381620491,25.5330498146089,25.5643277928897,5834.35407370594,0.0,1.0
2021-06-14,33.17,33.17,33.0,33.0,11106,25.680458900368,25.680458900368,25.5488436452259,25.5488436452259,14344.9936556516,0.0,1.0
2021-06-15,33.15,33.15,33.08,33.105,10730,25.6649747527042,25.6649747527042,25.610780235881,25.6301354204607,13859.3356676699,0.0,1.0
2021-06-16,33.09,33.14,33.03,33.14,2470,25.6185223097129,25.6572326788723,25.5720698667216,25.6572326788723,3190.35965509269,0.0,1.0
2021-06-17,33.1259,33.16,33.06,33.12,3970,25.6463163547694,25.6727168265361,25.5952960882172,25.6417485312086,5127.82503267934,0.0,1.0
2021-06-18,32.7,32.78,32.7,32.78,6985,25.3165814302693,25.3785180209244,25.3165814302693,25.3785180209244,9022.13044162852,0.0,1.0
2021-06-21,32.94,32.94,32.79,32.79,26975,25.5023912022346,25.5023912022346,25.3862600947563,25.3862600947563,34842.0857069333,0.0,1.0
2021-06-22,32.88,32.9,32.811,32.83,3550,25.4559387592433,25.4714229069071,25.4025184498033,25.4172283900839,4585.33472695508,0.0,1.0
2021-06-23,32.7939,32.8415,32.79,32.8266,3348,25.3892795035507,25.4261317749905,25.3862600947563,25.414596084981,4324.42272277342,0.0,1.0
2021-06-24,33.03,33.089,33.001,33.05,6178,25.5720698667216,25.6177481023297,25.5496178526091,25.5875540143854,7979.77406848689,0.0,1.0
2021-06-25,33.1754,33.2,33.081,33.2,4917,25.6846396202372,25.7036851218637,25.6115544432642,25.7036851218637,6351.01150772905,0.0,1.0
2021-06-28,33.0758,33.1,33.041,33.0569,7681,25.6075285648716,25.6262643835448,25.5805861479367,25.5928960453294,9921.11437682873,0.0,1.0
2021-06-29,33.1192,33.13,33.07,33.095,33013,25.641129165302,25.6494906050405,25.6030381620491,25.6223933466289,42641.0296735121,0.0,1.0
2021-06-30,32.9828,32.9828,32.88,32.97,11296,25.5355272782351,25.5355272782351,25.4559387592433,25.5256174237303,14590.4059368125,0.0,1.0
2021-07-01,33.12,33.12,32.91,32.98,8771,25.6417485312086,25.6417485312086,25.4791649807389,25.5333594975622,11329.0058845417,0.0,1.0
2021-07-02,32.66,32.74,32.601,32.74,9496,25.5425725654221,25.6051385729308,25.4964301348844,25.6051385729308,12142.05652957,0.3319,1.0
2021-07-06,32.4744,32.61,32.42,32.61,2720,25.3974194280019,25.5034688107292,25.354874542896,25.5034688107292,3477.926891368,0.0,1.0
2021-07-07,32.6278,32.7,32.54,32.7,5594,25.5173897473999,25.5738555691764,25.4487235541591,25.5738555691764,7152.76581996785,0.0,1.0
2021-07-08,32.0769,32.13,31.94,31.95,53594,25.0865445781931,25.128072765677,24.9794784978439,24.9872992487825,68527.9462558738,0.0,1.0
2021-07-09,32.5435,32.57,32.3374,32.379,13052,25.4514608169876,25.4721858069748,25.2902751401433,25.3228094640478,16688.9344801967,0.0,1.0
2021-07-12,32.65,32.66,32.47,32.47,21942,25.5347518144835,25.5425725654221,25.393978297589,25.393978297589,28056.1293567635,0.0,1.0
2021-07-13,32.6716,32.74,32.6501,32.74,7210,25.5516446365109,25.6051385729308,25.5348300219929,25.6051385729308,9219.06356131001,0.0,1.0
2021-07-14,32.6346,32.72,32.6317,32.68,11196,25.5227078580381,25.5894970710536,25.5204398402659,25.5582140672993,14315.760836675,0.0,1.0
2021-07-15,32.509,32.55,32.4245,32.49,21543,25.4244792262494,25.4565443050977,25.3583938808184,25.4096197994661,27545.9481693901,0.0,1.0
2021-07-16,32.29,32.59,32.2512,32.59,12629,25.2532047806944,25.487827308852,25.2228602670527,25.487827308852,16148.0657026053,0.0,1.0
2021-07-19,31.8,31.85,31.6,31.85,15445,24.8699879847037,24.9090917393966,24.713572965932,24.9090917393966,19748.7429548451,0.0,1.0
2021-07-20,32.027,32.0456,31.7001,31.72,4627,25.0475190310096,25.0620656277554,24.7918586828272,24.807421977195,5916.31166410284,0.0,1.0
2021-07-21,32.37,32.37,32.2212,32.24,36498,25.3157707882031,25.3157707882031,25.1993980142369,25.2141010260015,46668.1528239519,0.0,1.0
2021-07-22,32.3799,32.42,32.26,32.35,4876,25.3235133316323,25.354874542896,25.2297425278787,25.3001292863259,6234.6954126141,0.0,1.0
2021-07-23,32.45,32.459,32.345,32.36,6882,25.3783367957118,25.3853754715565,25.2962189108566,25.3079500372645,8799.666494998,0.0,1.0
2021-07-26,32.22,32.24,32.1301,32.21,18088,25.1984595241243,25.2141010260015,25.1281509731864,25.1906387731857,23128.2138275972,0.0,1.0
2021-07-27,31.9,31.92,31.64,31.92,12398,24.9481954940896,24.9638369959667,24.7448559696863,24.9638369959667,15852.6976467575,0.0,1.0
2021-07-28,32.1826,32.26,32.04,32.04,11680,25.169209915614,25.2297425278787,25.0576860072298,25.0576860072298,14934.6272394038,0.0,1.0
2021-07-29,32.2676,32.32,32.2401,32.305,19003,25.235686298592,25.2766670335102,25.2141792335109,25.2649359071023,24298.1782046566,0.0,1.0
2021-07-30,32.1268,32.18,32.081,32.16,6164,25.1255701253767,25.16717652037,25.089751086078,25.1515350184928,7881.59608764424,0.0,1.0
2021-08-02,32.2432,32.349,32.24,32.31,4075,25.2166036663018,25.2993472112321,25.2141010260015,25.2688462825716,5210.49708908993,0.0,1.0
2021-08-03,32.4373,32.44,32.285,32.285,8902,25.3684044420198,25.3705160447732,25.2492944052251,25.2492944052251,11382.5386716757,0.0,1.0
2021-08-04,32.4823,32.555,32.4781,32.555,11389,25.4035978212434,25.4604546805669,25.4003131058492,25.4604546805669,14562.5402080111,0.0,1.0
2021-08-05,32.5556,32.7,32.5401,32.59,24488,25.4609239256233,25.5738555691764,25.4488017616685,25.487827308852,31311.5712190513,0.0,1.0
2021-08-06,32.5268,32.589,32.491,32.589,12399,25.4384001629201,25.4870452337581,25.41040187456,25.4870452337581,15853.97629635,0.0,1.0
2021-08-09,32.66,32.6694,32.511,32.53,13168,25.5425725654221,25.5499240713044,25.4260433764372,25.4409028032205,16837.2578329168,0.0,1.0
2021-08-10,32.76,32.76,32.68,32.75,17860,25.620780074808,25.620780074808,25.5582140672993,25.6129593238694,22836.6817205266,0.0,1.0
2021-08-11,32.8242,32.94,32.74,32.94,18123,25.6709892958337,25.7615535917025,25.6051385729308,25.7615535917025,23172.9665633317,0.0,1.0
2021-08-12,32.79,32.8,32.69,32.8,21206,25.6442423276237,25.6520630785623,25.5660348182379,25.6520630785623,27115.0432567463,0.0,1.0
2021-08-13,32.7349,32.81,32.691,32.7499,2842,25.6011499899521,25.6598838295009,25.5668168933317,25.61288111636,3633.92214164259,0.0,1.0
2021-08-16,32.59,32.59,32.4179,32.55,20169,25.487827308852,25.487827308852,25.3532321851989,25.4565443050977,25789.0836294122,0.0,1.0
2021-08-17,32.3389,32.4,32.25,32.35,4297,25.2914482527841,25.3392330410189,25.2219217769401,25.3001292863259,5494.35729860599,0.0,1.0
2021-08-18,32.3087,32.49,32.3087,32.489,9102,25.2678295849496,25.4096197994661,25.2678295849496,25.4088377243723,11638.2685901586,0.0,1.0
2021-08-19,32.07,32.07,31.88,31.97,17778,25.0811482600455,25.0811482600455,24.9325539922124,25.0029407506597,22731.8324539486,0.0,1.0
2021-08-20,32.13,32.13,32.015,32.06,12324,25.128072765677,25.128072765677,25.0381341298833,25.0733275091069,15758.0775769189,0.0,1.0
2021-08-23,32.3364,32.37,32.2,32.2,22196,25.2894930650495,25.3157707882031,25.1828180222471,25.1828180222471,28380.9063532367,0.0,1.0
2021-08-24,32.57,32.59,32.39,32.39,14467,25.4721858069748,25.487827308852,25.3314122900803,25.3314122900803,18498.2236534636,0.0,1.0
2021-08-25,32.58,32.59,32.47,32.47,56194,25.4800065579134,25.487827308852,25.393978297589,25.393978297589,71852.435196152,0.0,1.0
2021-08-26,32.3991,32.489,32.38,32.42,11106,25.3385291734344,25.4088377243723,25.3235915391417,25.354874542896,14200.6823733577,0.0,1.0
2021-08-27,32.5867,32.6099,32.41,32.41,11859,25.4852464610423,25.5033906032198,25.3470537919574,25.3470537919574,15163.505516446,0.0,1.0
2021-08-30,32.6015,32.65,32.58,32.61,25538,25.4968211724314,25.5347518144835,25.4800065579134,25.5034688107292,32654.1532910867,0.0,1.0
2021-08-31,32.6988,32.749,32.58,32.58,15361,25.5729170790638,25.6121772487755,25.4800065579134,25.4800065579134,19641.3363890823,0.0,1.0
2021-09-01,32.972,33.05,32.91,32.91,2776,25.786579994706,25.847581852027,25.7380913388868,25.7380913388868,3549.53126854322,0.0,1.0
2021-09-02,32.9604,33.039,32.9301,33.0355,11120,25.7775079236172,25.8389790259945,25.7538110482733,25.836241763166,14218.5834676515,0.0,1.0
2021-09-03,33.09,33.09,32.99,32.99,11390,25.8788648557813,25.8788648557813,25.8006573463954,25.8006573463954,14563.8188576035,0.0,1.0
2021-09-07,33.2563,33.329,33.2201,33.28,14608,26.00892394389,26.0657808032135,25.9806128254923,26.0274591236144,18678.513245994,0.0,1.0
2021-09-08,33.02,33.1,33.01,33.1,3680,25.8241195992112,25.8866856067199,25.8162988482726,25.8866856067199,4705.43050008611,0.0,1.0
2021-09-09,32.8732,33.0199,32.8732,32.93,10050,25.7093109754328,25.8240413917018,25.7093109754328,25.7537328407639,12850.4284037678,0.0,1.0
2021-09-10,32.86,33.01,32.86,33.01,6100,25.6989875841938,25.8162988482726,25.6989875841938,25.8162988482726,7799.76251372971,0.0,1.0
2021-09-13,33.049,33.06,32.9495,33.009,5740,25.8467997769331,25.8554026029655,25.7689833050942,25.8155167731788,7339.44866046041,0.0,1.0
2021-09-14,32.8414,32.93,32.821,32.86,3919,25.6844409874481,25.7537328407639,25.6684866555333,25.6989875841938,5011.02775267322,0.0,1.0
2021-09-15,32.8641,32.8904,32.69,32.7,5601,25.7021940920786,25.7227626670471,25.5660348182379,25.5738555691764,7161.71636711478,0.0,1.0
2021-09-16,32.8154,32.8154,32.7,32.7,2758,25.6641070350077,25.6641070350077,25.5738555691764,25.5738555691764,3526.51557587976,0.0,1.0
2021-09-17,32.62,32.64,32.521,32.599,2095,25.5112895616678,25.5269310635449,25.4338641273758,25.4948659846967,2678.7708961088,0.0,1.0
2021-09-20,31.96,32.0199,31.68,31.99,12988,24.9951199997211,25.0419662978432,24.7761389734407,25.0185822525368,16607.1009062822,0.0,1.0
2021-09-21,32.1948,32.32,32.17,32.32,10459,25.1787512317591,25.2766670335102,25.1593557694314,25.2766670335102,13373.3960870654,0.0,1.0
2021-09-22,32.53,32.6,32.34,32.34,6155,25.4409028032205,25.4956480597906,25.2923085353873,25.2923085353873,7870.08824131251,0.0,1.0
2021-09-23,32.7184,32.7336,32.641,32.709,4725,25.5882457509034,25.6001332923301,25.5277131386388,25.5808942450212,6041.61932415949,0.0,1.0
2021-09-24,32.44,32.53,32.44,32.53,2637,25.3705160447732,25.4409028032205,25.3705160447732,25.4409028032205,3371.79897519758,0.0,1.0
2021-09-27,32.53,32.565,32.51,32.51,7385,25.4409028032205,25.4682754315055,25.4252613013433,25.4252613013433,9442.82723998259,0.0,1.0
2021-09-28,32.0483,32.09,32.02,32.06,4454,25.0641772305088,25.0967897619227,25.0420445053526,25.0733275091069,5695.10528461509,0.0,1.0
2021-09-29,32.14,32.269,32.0696,32.269,8051,25.1358935166156,25.2367812037234,25.080835430008,25.2367812037234,10294.4078685308,0.0,1.0
2021-09-30,32.0122,32.18,32.0122,32.141,5589,25.0359443196205,25.16717652037,25.0359443196205,25.1366755917095,7146.37257200578,0.0,1.0
2021-10-01,31.9887,31.9887,31.7885,31.7885,2002,25.0175655549148,25.0175655549148,24.8609941211243,24.8609941211243,2559.85648401424,0.0,1.0
2021-10-04,31.56,31.619,31.47,31.5569,3921,24.6822899621776,24.7284323927153,24.6119032037304,24.6798655293867,5013.58505185807,0.0,1.0
2021-10-05,31.8951,31.98,31.87,31.875,3261,24.9443633261297,25.0107615015982,24.9247332412738,24.9286436167431,4169.67632086435,0.0,1.0
2021-10-06,31.7663,31.7682,31.5501,31.5501,1222,24.8436320540407,24.845117996719,24.6745474187484,24.6745474187484,1562.50980193077,0.0,1.0
2021-10-07,32.16,32.229,31.95,31.95,16596,25.1515350184928,25.205498199969,24.9872992487825,24.9872992487825,21220.4686357144,0.0,1.0
2021-10-08,32.1783,32.188,32.13,32.155,2607,25.1658469927104,25.1734331211208,25.128072765677,25.1476246430235,3333.43948742514,0.0,1.0
2021-10-11,32.18,32.385,32.18,32.3532,1131,25.16717652037,25.327501914611,25.16717652037,25.3026319266263,1446.15268902103,0.0,1.0
2021-10-12,32.12,32.23,32.12,32.16,15029,25.1202520147385,25.2062802750629,25.1202520147385,25.1515350184928,19216.8247244006,0.0,1.0
2021-10-13,32.3823,32.39,32.24,32.24,1372,25.3253903118576,25.3314122900803,25.2141010260015,25.2141010260015,1754.30724079297,0.0,1.0
2021-10-14,32.6,32.635,32.59,32.61,1020,25.4956480597906,25.5230206880756,25.487827308852,25.5034688107292,1304.222584263,0.0,1.0
2021-10-15,32.8942,32.91,32.84,32.84,5396,25.7257345524038,25.7380913388868,25.6833460823167,25.6833460823167,6899.59320066974,0.0,1.0
2021-10-18,32.8278,32.87,32.76,32.76,5737,25.6738047661716,25.7068083351324,25.620780074808,25.620780074808,7335.61271168316,0.0,1.0
2021-10-19,33.06,33.06,32.931,32.98,173857,25.8554026029655,25.8554026029655,25.7545149158578,25.7928365954569,222302.182188444,0.0,1.0
2021-10-20,33.09,33.09,32.97,32.97,9985,25.8788648557813,25.8788648557813,25.7850158445183,25.7850158445183,12767.3161802608,0.0,1.0
2021-10-21,32.9335,32.959,32.84,32.9045,4204,25.7564701035924,25.7764130184858,25.6833460823167,25.7337899258705,5375.44288651143,0.0,1.0
2021-10-22,33.0026,33.07,32.93,33.07,1856,25.8105114925781,25.8632233539041,25.7537328407639,25.8632233539041,2373.17364352169,0.0,1.0
2021-10-25,33.0659,33.099,33.011,33.011,2897,25.8600168460193,25.885903531626,25.8170809233665,25.8170809233665,3704.2478692254,0.0,1.0
2021-10-26,33.0492,33.25,33.03,33.25,5341,25.8469561919519,26.0039968707987,25.8319403501498,26.0039968707987,6829.26747308693,0.0,1.0
2021-10-27,32.859,33.009,32.85,32.9501,55173,25.6982055091,25.8155167731788,25.6911668332552,25.7694525501505,70546.9339622964,0.0,1.0
2021-10-28,33.0091,33.02,32.82,32.82,10576,25.8155949806881,25.8241195992112,25.6677045804395,25.6677045804395,13522.9980893779,0.0,1.0
2021-10-29,32.864,32.864,32.73,32.73,4572,25.7021158845693,25.7021158845693,25.5973178219922,25.5973178219922,5845.98593652002,0.0,1.0
2021-11-01,33.1429,33.1429,33.04,33.0775,5187,25.9202366282464,25.9202366282464,25.8397611010884,25.8690889171081,6632.35543585508,0.0,1.0
2021-11-02,33.08,33.083,33.0209,33.0209,6787,25.8710441048427,25.8733903301243,25.8248234667957,25.8248234667957,8678.19478371861,0.0,1.0
2021-11-03,33.2512,33.2512,33.03,33.03,3837,26.0049353609113,26.0049353609113,25.8319403501498,25.8319403501498,4906.17848609522,0.0,1.0
2021-11-04,33.2759,33.29,33.2,33.29,7320,26.0242526157296,26.035279874553,25.9648931161057,26.035279874553,9359.71501647565,0.0,1.0
2021-11-05,33.2692,33.2692,33.2361,33.25,1003,26.0190127126008,26.0190127126008,25.993126026994,26.0039968707987,1282.48554119195,0.0,1.0
2021-11-08,33.3074,33.3682,33.271,33.3682,3785,26.0488879811862,26.0964381468928,26.0204204477697,26.0964381468928,4839.68870728965,0.0,1.0
2021-11-09,33.2408,33.2699,33.16,33.225,9853,25.9968017799352,26.0195601651665,25.9336101123514,25.9844449934522,12598.5344340621,0.0,1.0
2021-11-10,33.1394,33.35,33.1199,33.2801,6168,25.9174993654179,26.0822043801845,25.9022489010877,26.0275373311238,7886.71068601391,0.0,1.0
2021-11-11,33.4457,33.509,33.42,33.46,4697,26.1570489666668,26.2065543201081,26.1369496367546,26.168232640509,6005.81713557187,0.0,1.0
2021-11-12,33.5831,33.609,33.46,33.47,7321,26.264506084563,26.2847618294939,26.168232640509,26.1760533914476,9360.99366606805,0.0,1.0
2021-11-15,33.5846,33.65,33.5846,33.6384,3572,26.2656791972038,26.3168269083421,26.2656791972038,26.3077548372534,4567.33634410532,0.0,1.0
2021-11-16,33.71,33.729,33.631,33.729,14025,26.3637514139736,26.378610840757,26.3019674815588,26.378610840757,17933.0605336163,0.0,1.0
2021-11-17,33.5,33.57,33.49,33.57,13999,26.1995156442633,26.2542609008334,26.1916948933247,26.2542609008334,17899.8156442135,0.0,1.0
2021-11-18,33.37,33.42,33.291,33.41,8706,26.0978458820617,26.1369496367546,26.0360619496469,26.1291288858161,11131.9233515624,0.0,1.0
2021-11-19,33.28,33.39,33.28,33.301,3197,26.0274591236144,26.1134873839389,26.0274591236144,26.0438827005855,4087.84274694982,0.0,1.0
2021-11-22,33.2048,33.379,33.2048,33.285,2270,25.9686470765563,26.1048845579064,25.9686470765563,26.0313694990837,2902.53457478138,0.0,1.0
2021-11-23,33.1943,33.245,33.0761,33.245,7072,25.9604352880708,26.0000864953294,25.8679940119767,26.0000864953294,9042.60991755678,0.0,1.0
2021-11-24,33.1185,33.139,32.9301,32.9999,5561,25.9011539959563,25.9171865353804,25.7538110482733,25.8083998898246,7110.57038341817,0.0,1.0
2021-11-26,32.06,32.28,32.04,32.26,4938,25.0733275091069,25.2453840297558,25.0576860072298,25.2297425278787,6313.97168734382,0.0,1.0
2021-11-29,32.3111,32.409,32.18,32.316,5231,25.2697065651748,25.3462717168636,25.16717652037,25.2735387331347,6688.61601792133,0.0,1.0
2021-11-30,31.89,32.17,31.81,32.11,7792,24.940374743151,25.1593557694314,24.8778087356423,25.1124312637999,9963.23762409537,0.0,1.0
2021-12-01,31.81,32.51,31.81,32.27,6844,24.8778087356423,25.4252613013433,24.8778087356423,25.2375632788172,8751.07781048624,0.0,1.0
2021-12-02,32.23,32.32,31.98,31.98,16832,25.2062802750629,25.2766670335102,25.0107615015982,25.0107615015982,21522.2299395243,0.0,1.0
2021-12-03,32.02,32.15,31.84,32.1162,13103,25.0420445053526,25.1437142675542,24.901270988458,25.1172801293818,16754.1456094099,0.0,1.0
2021-12-06,32.3401,32.4181,32.15,32.15,11288,25.2923867428967,25.3533886002177,25.1437142675542,25.1437142675542,14433.3965991772,0.0,1.0
2021-12-07,32.95,33.049,32.8301,32.8301,10594,25.7693743426411,25.8467997769331,25.6756035388875,25.6756035388875,13546.0137820414,0.0,1.0
2021-12-08,32.949,32.98,32.9,32.9,6852,25.7685922675472,25.7928365954569,25.7302705879482,25.7302705879482,8761.30700722557,0.0,1.0
2021-12-09,32.7813,32.9,32.765,32.9,5504,25.6374382743072,25.7302705879482,25.6246904502773,25.7302705879482,7037.68735665052,0.0,1.0
2021-12-10,32.7976,32.899,32.7115,32.899,9283,25.650186098337,25.7294885128543,25.5828494327558,25.7294885128543,11869.7041663857,0.0,1.0
2021-12-13,32.5092,32.73,32.4814,32.73,6186,25.4246356412682,25.5973178219922,25.402893953659,25.5973178219922,7909.72637867737,0.0,1.0
2021-12-14,32.4077,32.5,32.301,32.31,7414,25.3452550192416,25.4174405504047,25.2618076067269,25.2688462825716,9479.90807816261,0.0,1.0
2021-12-15,32.7,32.7,32.3501,32.3501,3935,25.5738555691764,25.5738555691764,25.3002074938353,25.3002074938353,5031.48614615187,0.0,1.0
2021-12-16,32.66,32.751,32.55,32.74,11644,25.5425725654221,25.6137413989632,25.4565443050977,25.6051385729308,14888.5958540768,0.0,1.0
2021-12-17,32.4168,32.55,32.4168,32.52,9011,25.3523719025957,25.4565443050977,25.3523719025957,25.4330820522819,11521.9114772489,0.0,1.0
2021-12-20,32.21,32.21,31.95,32.0927,5208,25.1906387731857,25.1906387731857,24.9872992487825,25.0989013646761,6659.20707729579,0.0,1.0
2021-12-21,32.57,32.585,32.455,32.459,15956,25.4721858069748,25.4839169333827,25.3822471711811,25.3853754715565,20402.1328965691,0.0,1.0
2021-12-22,32.7486,32.7486,32.5101,32.559,8093,25.611864418738,25.611864418738,25.4253395088527,25.4635829809424,10348.1111514122,0.0,1.0
2021-12-23,32.4517,32.48,32.33,32.39,10601,25.7501282566563,25.7725840487924,25.6535604155622,25.7011698688543,13359.9517746508,0.473691,1.0
2021-12-27,32.6445,32.65,32.535,32.57,15351,25.9031132999016,25.9074774997867,25.8162260476435,25.8439982287306,19346.1578806399,0.0,1.0
2021-12-28,32.6412,32.75,32.621,32.73,12312,25.9004947799706,25.9868265886069,25.8844662640289,25.9709567708429,15516.2462267239,0.0,1.0
2021-12-29,32.49,32.545,32.4501,32.4701,3674,25.7805189576745,25.8241609565256,25.7488586712352,25.7647284889992,4630.17289124297,0.0,1.0
2021-12-30,32.549,32.6599,32.549,32.5857,2293,25.8669245609634,25.9550575891305,25.8669245609634,25.8960903150999,2885.33941575079,0.049893,1.0
2021-12-31,32.52,32.619,32.45,32.58,19992,25.8438780522452,25.9225540647659,25.7882485484427,25.8915604840759,25156.4350631007,0.0,1.0
2022-01-03,32.7568,32.78,32.67,32.77,19409,26.0320647165371,26.0505019235116,25.963084131822,26.0425548515399,24422.8315396019,0.0,1.0
2022-01-04,32.8532,32.89,32.8,32.811,12092,26.1086744903451,26.1379197152013,26.0663960674552,26.0751378466242,15215.666905913,0.0,1.0
2022-01-05,32.5022,32.88,32.5,32.76,5547,25.8297322641355,26.1299726432295,25.8279839083017,26.0346077795681,6979.92923644554,0.0,1.0
2022-01-06,32.4551,32.54,32.31,32.5257,9634,25.7923015551483,25.8597721961888,25.6769895408377,25.8484078832692,12122.7038514362,0.0,1.0
2022-01-07,32.515,32.55,32.46,32.47,11828,25.8399045162593,25.8677192681606,25.7961956204145,25.8041426923863,14883.4690839513,0.0,1.0
2022-01-10,32.35,32.4,32.11,32.4,39432,25.7087778287249,25.7485131885838,25.518048101402,25.7485131885838,49618.2746802814,0.0,1.0
2022-01-11,32.6496,32.7,32.4092,32.48,37159,25.9468721049996,25.9869253477374,25.7558244947978,25.8120897643581,46758.1017661943,0.0,1.0
2022-01-12,32.8876,32.91,32.791,32.91,10231,26.1360124179281,26.1538138591448,26.0592437026806,26.1538138591448,12873.9239260996,0.0,1.0
2022-01-13,32.5592,32.91,32.5592,32.91,7347,25.8750305743746,26.1538138591448,25.8750305743746,26.1538138591448,9244.91438618452,0.0,1.0
2022-01-14,32.63,32.63,32.441,32.53,10213,25.9312958439349,25.9312958439349,25.7810961836681,25.851825124217,12851.2740746022,0.0,1.0
2022-01-18,32.2542,32.39,32.2542,32.36,7266,25.6326448792352,25.740566116612,25.6326448792352,25.7167249006967,9142.99005444625,0.0,1.0
2022-01-19,32.1977,32.408,32.1977,32.3,60769,25.5877439225946,25.7548708461612,25.5877439225946,25.669042468866,76467.1569802703,0.0,1.0
2022-01-20,32.164,32.55,32.164,32.4301,4689,25.5609622900497,25.8677192681606,25.5609622900497,25.7724338752189,5900.28631506998,0.0,1.0
2022-01-21,31.7123,32.0469,31.6765,31.82,26788,25.2019930490841,25.4679020772601,25.1735425314252,25.2875830142203,33708.0123284485,0.0,1.0
2022-01-24,31.3954,31.3954,30.73,31.3,17647,24.9501503382983,24.9501503382983,24.4213521692957,24.8743352716874,22205.6627430241,0.0,1.0
2022-01-25,31.3264,31.489,31.12,31.26,178546,24.895315541693,25.0245349319542,24.7312879761953,24.8425469838003,224668.910302939,0.0,1.0
2022-01-26,31.2859,31.625,31.1111,31.625,9183,24.8631299002072,25.1326151107705,24.7242150821404,25.1326151107705,11555.1992389183,0.0,1.0
2022-01-27,31.2145,31.42,31.182,31.42,3636,24.8063878063287,24.9697001353489,24.7805598224204,24.9697001353489,4575.27000247269,0.0,1.0
2022-01-28,31.328,31.34,30.9109,30.9109,14906,24.8965870732084,24.9061235595746,24.5651147012653,24.5651147012653,18756.593690005,0.0,1.0
2022-01-31,31.85,31.85,31.48,31.48,10952,25.3114242301356,25.3114242301356,25.0173825671796,25.0173825671796,13781.1763110784,0.0,1.0
2022-02-01,31.9862,31.9862,31.8,31.8882,291604,25.4196633503913,25.4196633503913,25.2716888702767,25.3417820450678,366932.627558044,0.0,1.0
2022-02-02,32.0859,32.1299,32.0,32.0907,6249,25.49889565795,25.5338627746259,25.4306303097124,25.5027102524965,7863.27344484376,0.0,1.0
2022-02-03,31.5845,31.78,31.5845,31.78,6830,25.1004294692847,25.2557947263331,25.1004294692847,25.2557947263331,8594.36031817616,0.0,1.0
2022-02-04,31.6978,31.78,31.577,31.58,8824,25.1904697947251,25.2557947263331,25.0944691653059,25.0968532868974,11103.4605340536,0.0,1.0
2022-02-07,31.68,31.8344,31.6776,31.76,90902,25.1763240066153,25.2990267978596,25.1744167093421,25.2399005823896,114384.266711984,0.0,1.0
2022-02-08,31.9491,31.9599,31.7599,31.7599,15112,25.390179713376,25.3987625511055,25.2398211116698,25.2398211116698,19015.8086571417,0.0,1.0
2022-02-09,32.3989,32.41,32.26,32.28,7590,25.7476390106669,25.7564602605556,25.6372541809788,25.6531483249224,9550.68738139927,0.0,1.0
2022-02-10,32.1455,32.44,32.081,32.4125,17496,25.5462602069019,25.7803014764709,25.4950015926839,25.7584470285485,22015.6556554626,0.0,1.0
2022-02-11,31.754,32.24,31.715,32.1493,15442,25.2351323392065,25.6213600370352,25.2041387585165,25.5492800942512,19431.0559345939,0.0,1.0
2022-02-14,31.62,31.6662,31.41,31.6645,17048,25.1286415747846,25.1653570472942,24.9617530633771,25.164006045059,21451.9260181943,0.0,1.0
2022-02-15,32.1,32.1,31.84,31.84,9090,25.5101010294303,25.5101010294303,25.3034771581638,25.3034771581638,11438.1750061817,0.0,1.0
2022-02-16,32.144,32.1799,32.009,32.009,4623,25.5450681461061,25.5735981344848,25.437782674487,25.437782674487,5817.23685957956,0.0,1.0
2022-02-17,31.71,31.97,31.6701,31.97,7002,25.2001652225306,25.406789093797,25.1684564053632,25.406789093797,8810.79223248455,0.0,1.0
2022-02-18,31.5227,31.6999,31.4511,31.6999,3516,25.0513165644991,25.1921386798391,24.9944155291811,25.1921386798391,4424.2709924901,0.0,1.0
2022-02-22,31.095,31.2999,30.94,31.25,15315,24.7114202962658,24.8742558009677,24.5882406807032,24.8345999118285,19271.248649029,0.0,1.0
2022-02-23,30.8433,31.31,30.8433,31.31,7035,24.511392494736,24.8822823436592,24.511392494736,24.8822823436592,8852.31696022976,0.0,1.0
2022-02-24,30.6078,30.64,29.9,29.9,15901,24.3242389498005,24.3498285215496,23.7617451956375,23.7617451956375,20008.6271477773,0.0,1.0
2022-02-25,31.21,31.2568,30.8443,30.8443,7630,24.8028116239414,24.8400039207693,24.5121872019332,24.5121872019332,9601.02038472679,0.0,1.0
2022-02-28,30.8515,31.035,30.6514,30.8207,7942,24.5179090937529,24.6637378644351,24.3588881835975,24.4934321120798,9993.61781068155,0.0,1.0
2022-03-01,30.43,30.82,30.23,30.82,10229,24.1829400101421,24.4928758170418,24.0239985707064,24.4928758170418,12871.4072759332,0.0,1.0
2022-03-02,30.6446,30.7599,30.46,30.595,5781,24.3534841746566,24.4451139144913,24.2067812260575,24.3140666976766,7274.37730591163,0.0,1.0
2022-03-03,30.27,30.379,30.18,30.3003,11584,24.0557868585936,24.142409943086,23.9842632108475,24.0798664866681,14576.4377636534,0.0,1.0
2022-03-04,29.6138,29.619,29.4509,29.59,9037,23.534299995805,23.5384324732304,23.4048421933847,23.5153859645122,11371.4837767728,0.0,1.0
2022-03-07,28.93,29.76,28.82,29.76,195805,22.9908792143744,23.6504861880325,22.9034614226847,23.6504861880325,246386.342913687,0.0,1.0
2022-03-08,29.0671,29.43,28.84,29.05,4487,23.0998335711075,23.3882328129636,22.9193555666283,23.0862440780358,5646.10464826595,0.0,1.0
2022-03-09,29.84,29.959,29.53,29.53,280669,23.7140627638068,23.8086329202711,23.4677035326815,23.4677035326815,353172.84277338,0.0,1.0
2022-03-10,29.5348,29.5956,29.371,29.57,26925,23.4715181272279,23.5198363248164,23.3413450883301,23.4994918205686,33880.4028648453,0.0,1.0
2022-03-11,29.3519,29.6499,29.3519,29.6499,7757,23.326166180864,23.5629889256232,23.326166180864,23.5629889256232,9760.82767029171,0.0,1.0
2022-03-14,29.3402,29.6586,29.285,29.55,7874,23.316868106657,23.5699028782386,23.2730002693727,23.483597676625,9908.05170502475,0.0,1.0
2022-03-15,29.5491,29.58,29.255,29.33,12962,23.4828824401476,23.5074388925404,23.2491590534574,23.3087620932458,16310.4097282869,0.0,1.0
2022-03-16,30.74,30.74,30.2,30.2801,5057,24.4292992412675,24.4292992412675,24.0001573547911,24.0638134012851,6363.34994568327,0.0,1.0
2022-03-17,30.75,30.77,30.5162,30.525,13080,24.4372463132393,24.4531404571828,24.2514437705389,24.2584371938741,16458.8920881031,0.0,1.0
2022-03-18,31.16,31.16,30.83,30.83,30132,24.7630762640825,24.7630762640825,24.5008228890135,24.5008228890135,37915.8514066301,0.0,1.0
2022-03-21,30.9924,31.07,30.8301,31.07,30724,24.6298833378353,24.6915526163364,24.5009023597333,24.6915526163364,38660.7798558777,0.0,1.0
2022-03-22,31.3008,31.35,31.25,31.31,8227,24.8749710374452,24.9140706315464,24.8345999118285,24.8822823436592,10352.2404593902,0.0,1.0
2022-03-23,31.035,31.235,31.001,31.15,6093,24.6637378644351,24.8226793038708,24.6367178197311,24.7551291921107,7666.97473186638,0.0,1.0
2022-03-24,31.2616,31.2616,31.14,31.26,4609,24.8438185153158,24.8438185153158,24.7471821201389,24.8425469838003,5799.62030841492,0.0,1.0
2022-03-25,31.2054,31.22,31.0611,31.22,7120,24.7991559708344,24.8107586959132,24.6844797222815,24.8107586959132,8959.27459230075,0.0,1.0
2022-03-28,31.27,31.31,31.13,31.13,12615,24.8504940557721,24.8822823436592,24.7392350481671,24.7392350481671,15873.7709244205,0.0,1.0
2022-03-29,31.6856,31.6874,31.53,31.63,12216,25.1807743669195,25.1822048398744,25.0571179270385,25.1365886467564,15371.6992162284,0.0,1.0
2022-03-30,31.4473,31.6,31.415,31.59,15550,24.9913956418318,25.112747430841,24.965726599363,25.1048003588692,19566.9550435782,0.0,1.0
2022-03-31,31.1114,31.3602,31.1114,31.33,7352,24.7244534942996,24.9221766449576,24.7244534942996,24.8981764876028,9251.20601160044,0.0,1.0
2022-04-01,31.438,31.47,31.3,31.425,2748,24.9840048648981,25.0094354952078,24.8743352716874,24.9736736713348,3457.87732860147,0.0,1.0
2022-04-04,31.7055,31.75,31.61,31.65,5649,25.1965890401433,25.2319535104178,25.1206945028128,25.1524827906999,7108.27839493077,0.0,1.0
2022-04-05,31.3789,31.62,31.345,31.62,7241,24.9370376695448,25.1286415747846,24.9100970955605,25.1286415747846,9111.53192736656,0.0,1.0
2022-04-06,31.1124,31.19,31.03,31.03,9448,24.7252482014968,24.7869174799978,24.6597643284492,24.6597643284492,11888.6553859631,0.0,1.0
2022-04-07,31.1319,31.185,30.9438,31.15,8543,24.7407449918417,24.7829439440119,24.5912605680525,24.7551291921107,10749.8711856777,0.0,1.0
2022-04-08,31.1421,31.275,31.1421,31.169,6819,24.748851005253,24.854467591758,24.748851005253,24.7702286288571,8580.51874226107,0.0,1.0
2022-04-11,30.93,31.03,30.9,30.95,8169,24.5802936087314,24.6597643284492,24.556452392816,24.596187752675,10279.2576045653,0.0,1.0
2022-04-12,30.7069,31.01,30.7069,31.01,23510,24.4029944330409,24.6438701845057,24.4029944330409,24.6438701845057,29583.2227057571,0.0,1.0
2022-04-13,30.9828,31.02,30.911,30.97,14187,24.6222541487424,24.6518172564775,24.565194171985,24.6120818966185,17851.8579551926,0.0,1.0
2022-04-14,30.93,31.03,30.9199,31.02,8861,24.5802936087314,24.6597643284492,24.5722670660399,24.6518172564775,11150.0185621316,0.0,1.0
2022-04-18,30.94,31.0419,30.89,30.9828,4745,24.5882406807032,24.6692213440957,24.5485053208443,24.6222541487424,5970.75251972852,0.0,1.0
2022-04-19,31.019,31.0214,30.83,30.83,12257,24.6510225492803,24.6529298465535,24.5008228890135,24.5008228890135,15423.2905446391,0.0,1.0
2022-04-20,31.02,31.069,30.96,31.01,8896,24.6518172564775,24.6907579091392,24.6041348246468,24.6438701845057,11194.0599400432,0.0,1.0
2022-04-21,30.67,31.059,30.6665,31.059,4689,24.373669737465,24.6828108371674,24.3708882622749,24.6828108371674,5900.28631506998,0.0,1.0
2022-04-22,30.3902,30.8,30.3902,30.8,5362,24.1513106636944,24.4769816730982,24.1513106636944,24.4769816730982,6747.13909605572,0.0,1.0
2022-04-25,30.35,30.35,30.0131,30.19,5936,24.1193634343679,24.1193634343679,23.8516265796384,23.9922102828193,7469.41769380579,0.0,1.0
2022-04-26,29.67,30.099,29.67,30.05,14151,23.5789625402865,23.9198919278761,23.5789625402865,23.8809512752143,17806.5582521977,0.0,1.0
2022-04-27,30.01,30.145,29.91,29.91,5470,23.8491629873272,23.9564484589463,23.7696922676093,23.7696922676093,6883.03820504004,0.0,1.0
2022-04-28,30.61,30.645,30.2901,30.329,15645,24.3259873056343,24.3538020575355,24.0717604732569,24.1026745832271,19686.4959264811,0.0,1.0
2022-04-29,30.2455,30.79,30.2455,30.771,9263,24.0363165322627,24.4690346011264,24.0363165322627,24.45393516438,11655.8652455733,0.0,1.0
2022-05-02,30.34,30.34,29.99,30.34,4878,24.1114163623961,24.1114163623961,23.8332688433836,24.1114163623961,6138.10975579257,0.0,1.0
2022-05-03,30.47,30.54,30.394,30.394,3784,24.2147282980293,24.2703578018318,24.1543305510437,24.1543305510437,4761.50211478456,0.0,1.0
2022-05-04,30.79,30.79,30.14,30.24,12830,24.4690346011264,24.4690346011264,23.9524749229604,24.0319456426782,16144.310817306,0.0,1.0
2022-05-05,29.9841,30.03,29.8014,29.941,8828,23.8285800709202,23.8650571312707,23.6833870659957,23.7943281907218,11108.4938343864,0.0,1.0
2022-05-06,29.7697,29.86,29.62,29.62,11581,23.6581948478452,23.7299569077504,23.5392271804275,23.5392271804275,14572.6627884038,0.0,1.0
2022-05-09,28.9525,29.19,28.8789,29.0,5406,23.0087601263109,23.1975030856408,22.9502696765985,23.0465087181769,6802.505399716,0.0,1.0
2022-05-10,29.1342,29.45,28.9177,29.45,11093,23.1531584240382,23.4041269569072,22.9811043158491,23.4041269569072,13958.6001478079,0.0,1.0
2022-05-11,28.9683,29.409,28.9683,29.4,20840,23.0213165000263,23.3715439618229,23.0213165000263,23.3643915970483,26223.4947336444,0.0,1.0
2022-05-12,28.96,29.189,28.7595,28.76,12555,23.0147204302897,23.1967083784436,22.8553816372554,22.855778990854,15798.2714194292,0.0,1.0
2022-05-13,29.67,29.7493,29.4357,29.47,14416,23.5789625402865,23.6419828210227,23.3927626439875,23.4200211008508,18140.0143992426,0.0,1.0
2022-05-16,29.63,29.7897,29.52,29.565,14022,23.5471742523993,23.6740889917887,23.4597564607097,23.4955182845827,17644.2343164665,0.0,1.0
2022-05-17,30.0523,30.14,29.905,30.14,14645,23.8827791017678,23.9524749229604,23.7657187316234,23.9524749229604,18428.1708432928,0.0,1.0
2022-05-18,29.4193,29.8387,29.4,29.75,12338,23.3797294459538,23.7130296444505,23.3643915970483,23.6425391160607,15525.2148763774,0.0,1.0
2022-05-19,29.57,29.65,29.3,29.3,6276,23.4994918205686,23.5630683963429,23.2849208773304,23.2849208773304,7897.24822208983,0.0,1.0
2022-05-20,29.7156,29.82,29.43,29.7884,6196,23.6152011884778,23.6981686198632,23.3882328129636,23.6730558724324,7796.58221543477,0.0,1.0
2022-05-23,29.9957,30.079,29.9,29.9508,15388,23.8377986744075,23.9039977839325,23.7617451956375,23.8021163212542,19363.1063801017,0.0,1.0
2022-05-24,29.68,29.83,29.53,29.83,15469,23.5869096122583,23.706115691835,23.4677035326815,23.706115691835,19465.0307118399,0.0,1.0
2022-05-25,29.79,29.9121,29.57,29.57,25172,23.6743274039479,23.7713611527234,23.4994918205686,23.4994918205686,31674.5589940161,0.0,1.0
2022-05-26,30.17,30.219,30.0012,30.0012,6334,23.9763161388757,24.0152567915375,23.842169563992,23.842169563992,7970.23107691476,0.0,1.0
2022-05-27,30.4745,30.48,30.3301,30.3401,26685,24.2183044804166,24.2226753700011,24.103548761144,24.1114958331158,33578.40484488,0.0,1.0
2022-05-31,30.48,30.78,30.48,30.78,40407,24.2226753700011,24.4610875291546,24.2226753700011,24.4610875291546,50845.1416363899,0.0,1.0
2022-06-01,30.4789,30.58,30.36,30.3793,11944,24.2218011920842,24.3021460897189,24.1273105063396,24.1426483552452,15029.4347936011,0.0,1.0
2022-06-02,30.8,30.8532,30.5083,30.5083,27304,24.4769816730982,24.5192600959881,24.2451655836812,24.2451655836812,34357.3080713736,0.0,1.0
2022-06-03,30.4884,30.63,30.42,30.63,14783,24.2293509104574,24.3418814495778,24.1749929381704,24.3418814495778,18601.8197047727,0.0,1.0
2022-06-06,30.64,30.9078,30.64,30.85,16841,24.3498285215496,24.562651108954,24.3498285215496,24.5167170329571,21191.4527259743,0.0,1.0
2022-06-07,30.8093,30.8399,30.62,30.62,28636,24.4843724500319,24.5086904902656,24.3339343776061,24.3339343776061,36033.3970821805,0.0,1.0
2022-06-08,30.61,30.7621,30.585,30.62,14118,24.3259873056343,24.4468622703251,24.3061196257048,24.3339343776061,17765.0335244525,0.0,1.0
2022-06-09,30.17,30.5,30.17,30.5,11308,23.9763161388757,24.2385695139446,23.9763161388757,24.2385695139446,14229.1400406934,0.0,1.0
2022-06-10,29.72,29.89,29.71,29.89,11862,23.6186979001454,23.7537981236657,23.6107508281736,23.7537981236657,14926.2521367797,0.0,1.0
2022-06-13,29.0241,29.25,28.94,29.25,13463,23.0656611616289,23.2451855174715,22.9988262863462,23.2451855174715,16940.8305949642,0.0,1.0
2022-06-14,29.02,29.14,28.8881,28.995,13505,23.0624028621204,23.1577677257819,22.9575809828126,23.042535182191,16993.6802484581,0.0,1.0
2022-06-15,29.302,29.42,29.09,29.245,24534,23.2865102917248,23.3802857409918,23.1180323659229,23.2412119814856,30871.747590942,0.0,1.0
2022-06-16,28.3406,28.5199,28.27,28.5135,10315,22.5224787923574,22.6649697928115,22.4663724642366,22.6598836667495,12979.6232330874,0.0,1.0
2022-06-17,28.52,28.7164,28.46,28.7,20474,22.6650492635312,22.821129757057,22.6173668317005,22.8080965590233,25762.9477531974,0.0,1.0
2022-06-21,28.9887,29.01,28.935,28.955,17878,23.0375285268487,23.0544557901487,22.9948527503603,23.0107468943038,22496.3358372406,0.0,1.0
2022-06-22,28.59,28.8299,28.58,28.58,17885,22.7206787673337,22.9113290239368,22.7127316953619,22.7127316953619,22505.1441128229,0.0,1.0
2022-06-23,28.56,28.68,28.45,28.5418,36796,22.6968375514183,22.7922024150797,22.6094197597287,22.6823738804297,46301.3297609971,0.0,1.0
2022-06-24,29.28,29.29,28.85,28.85,19406,23.2690267333869,23.2769738053586,22.9273026386001,22.9273026386001,24419.0565643523,0.0,1.0
2022-06-27,29.184,29.38,29.18,29.38,29318,23.1927348424577,23.3484974531047,23.189556013669,23.3484974531047,36891.5747889149,0.0,1.0
2022-06-28,29.16,29.62,29.16,29.62,20537,23.1736618697254,23.5392271804275,23.1736618697254,23.5392271804275,25842.2222334383,0.0,1.0
2022-06-29,29.15,29.33,29.15,29.33,12476,23.1657147977536,23.3087620932458,23.1657147977536,23.3087620932458,15698.8637378574,0.0,1.0
2022-06-30,28.92,28.97,28.63,28.65,11087,22.9829321424026,23.0226675022615,22.7524670552208,22.7683611991644,13951.0501973088,0.0,1.0
2022-07-01,29.06,29.06,28.7,28.78,13396,23.0941911500076,23.0941911500076,22.8080965590233,22.8716731347976,16856.5228143906,0.0,1.0
2022-07-05,28.2596,28.2596,27.9487,28.07,4998,22.8592709342784,22.8592709342784,22.6077830387149,22.7059029542242,6178.73952349909,0.504794,1.0
2022-07-06,28.2976,28.34,28.1401,28.1698,7595,22.8900092425171,22.9243067232887,22.7626070438962,22.7866314584933,9389.26104061137,0.0,1.0
2022-07-07,28.7575,28.76,28.61,28.61,7245,23.2620236624903,23.2640459196113,23.1427104923532,23.1427104923532,8956.5762000302,0.0,1.0
2022-07-08,28.73,28.81,28.6503,28.6503,27502,23.2397788341597,23.3044910620307,23.1753092771432,23.1753092771432,33999.1385304665,0.0,1.0
2022-07-11,28.42,28.545,28.42,28.4528,7940,22.9890189511597,23.0901318072081,22.9890189511597,23.0155509645868,9815.76466918423,0.0,1.0
2022-07-12,28.3892,28.5155,28.33,28.33,21283,22.9641047434294,23.0662691731807,22.9162176948049,22.9162176948049,26310.94703454,0.0,1.0
2022-07-13,28.34,28.3783,28.11,28.11,12464,22.9243067232887,22.955287702382,22.7382590681597,22.7382590681597,15408.5252942963,0.0,1.0
2022-07-14,28.1,28.11,27.885,27.885,19397,22.7301700396759,22.7382590681597,22.5562559272726,22.5562559272726,23979.3938650083,0.0,1.0
2022-07-15,28.31,28.34,28.1844,28.19,33482,22.9000396378371,22.9243067232887,22.7984414400797,22.8029712960307,41391.8680923963,0.0,1.0
2022-07-18,28.41,28.64,28.3501,28.55,24880,22.9809299226758,23.1669775778049,22.9324766420575,23.09417632145,30757.7109533128,0.0,1.0
2022-07-19,28.9279,28.94,28.7098,28.76,16405,23.3998607078555,23.409648432321,23.2234389966223,23.2640459196113,20280.5565992402,0.0,1.0
2022-07-20,28.8076,28.915,28.7401,28.915,6394,23.3025496951945,23.3894258611113,23.2479487529284,23.3894258611113,7904.53391621713,0.0,1.0
2022-07-21,29.11,29.1399,28.875,28.995,13409,23.5471619165468,23.5713481117135,23.3570697471758,23.4541380889823,16576.7743638654,0.0,1.0
2022-07-22,28.86,29.139,28.7714,29.139,9164,23.34493620445,23.57062009915,23.2732674120829,23.57062009915,11328.9253688167,0.0,1.0
2022-07-25,29.02,29.04,28.9106,29.04,50162,23.4743606601919,23.4905387171597,23.3858666885784,23.4905387171597,62012.3913520932,0.0,1.0
2022-07-26,28.81,28.93,28.7501,28.915,8667,23.3044910620307,23.4015594038371,23.2560377814123,23.3894258611113,10714.5128951914,0.0,1.0
2022-07-27,29.27,29.27,29.0114,29.0224,14925,23.6765863722887,23.6765863722887,23.4674040956958,23.4763020270281,18450.9178447827,0.0,1.0
2022-07-28,29.32,29.32,29.0,29.1,7733,23.717031514708,23.717031514708,23.4581826032242,23.5390728880629,9559.86249204052,0.0,1.0
2022-07-29,29.49,29.49,29.35,29.3599,10959,23.8545449989338,23.8545449989338,23.7412986001597,23.7493067383587,13547.9804797972,0.0,1.0
2022-08-01,29.34,29.42,29.2571,29.31,19800,23.7332095716758,23.7979217995468,23.6661515255445,23.7089424862242,24477.5995528775,0.0,1.0
2022-08-02,29.15,29.37,29.15,29.155,10191,23.5795180304822,23.7574766571274,23.5795180304822,23.5835625447242,12598.546315322,0.0,1.0
2022-08-03,29.3718,29.399,29.23,29.27,14796,23.7589326822545,23.7809348397306,23.6442302583532,23.6765863722887,18291.4425749685,0.0,1.0
2022-08-04,29.3741,29.4888,29.36,29.4,6477,23.7607931588058,23.8535743155158,23.7493876286435,23.781743742579,8007.14203555493,0.0,1.0
2022-08-05,29.4099,29.4393,29.3307,29.375,11642,23.789751880778,23.8135336245206,23.7256867751858,23.7615211713693,14392.3340401314,0.0,1.0
2022-08-08,29.4482,29.6186,29.4001,29.6,20753,23.8207328598713,23.9585699052364,23.7818246328638,23.9435243122564,25655.7385616599,0.0,1.0
2022-08-09,29.3,29.39,29.23,29.3799,47942,23.7008534577403,23.7736547140951,23.6442302583532,23.7654847953264,59267.9332204068,0.0,1.0
2022-08-10,29.62,29.63,29.4255,29.4255,9643,23.9597023692242,23.967791397708,23.8023707652129,23.8023707652129,11921.085479212,0.0,1.0
2022-08-11,29.6183,29.795,29.59,29.62,5599,23.9583272343819,24.1012603676919,23.9354352837725,23.9597023692242,6921.72120689704,0.0,1.0
2022-08-12,29.9513,29.9513,29.7692,29.78,4495,24.2276918828948,24.2276918828948,24.0803906742035,24.0891268249661,5556.90959546386,0.0,1.0
2022-08-15,29.91,29.95,29.76,29.83,17811,24.1942841952564,24.2266403091919,24.0729487679983,24.1295719673854,22018.7134159748,0.0,1.0
2022-08-16,29.9858,30.015,29.8601,29.95,14098,24.2555990311641,24.279218994337,24.1539199431219,24.2266403091919,17428.5453786095,0.0,1.0
2022-08-17,29.8453,29.93,29.77,29.7711,8306,24.1419481809658,24.2104622522241,24.0810377964822,24.0819275896154,10268.2293881919,0.0,1.0
2022-08-18,29.8645,29.93,29.77,29.9,5024,24.1574791156548,24.2104622522241,24.0810377964822,24.1861951667725,6210.88182594226,0.0,1.0
2022-08-19,29.64,29.68,29.59,29.67,18086,23.9758804261919,24.0082365401274,23.9354352837725,24.0001475116435,22358.6800764315,0.0,1.0
2022-08-22,29.33,29.42,29.3001,29.33,9617,23.7251205431919,23.7979217995468,23.7009343480251,23.7251205431919,11888.9431767689,0.0,1.0
2022-08-23,29.33,29.4,29.305,29.37,8584,23.7251205431919,23.781743742579,23.7048979719822,23.7574766571274,10611.9047758536,0.0,1.0
2022-08-24,29.3789,29.4644,29.3301,29.4,7938,23.764675892478,23.8338370860151,23.7252014334768,23.781743742579,9813.29218438092,0.0,1.0
2022-08-25,29.7014,29.71,29.4501,29.4501,2681,24.0255470610829,24.032503625579,23.8222697752832,23.8222697752832,3314.36587885175,0.0,1.0
2022-08-26,29.2028,29.64,29.1401,29.61,8007,23.6222281008771,23.9758804261919,23.5715098922832,23.9516133407403,9898.59291009547,0.0,1.0
2022-08-29,29.1313,29.22,29.0955,29.22,7636,23.5643915472174,23.6361412298693,23.5354328252452,23.6361412298693,9439.94697907944,0.0,1.0
2022-08-30,28.91,28.99,28.905,28.99,1449,23.3853813468694,23.4500935747403,23.3813368326274,23.4500935747403,1791.31524000603,0.0,1.0
2022-08-31,28.81,28.99,28.751,28.97,3683,23.3044910620307,23.4500935747403,23.2567657939758,23.4339155177726,4553.08076531554,0.0,1.0
2022-09-01,28.61,28.62,28.36,28.46,95465,23.1427104923532,23.1507995208371,22.9404847802565,23.0213750650952,118017.880874518,0.0,1.0
2022-09-02,28.49,28.889,28.44,28.659,8341,23.0456421505468,23.3683943870532,23.0051970081274,23.1823467319242,10311.4978722501,0.0,1.0
2022-09-06,28.4176,28.605,28.41,28.48,13237,22.9870775843236,23.1386659781113,22.9809299226758,23.0375531220629,16364.1406707798,0.0,1.0
2022-09-07,28.56,28.63,28.45,28.46,31911,23.1022653499339,23.158888549321,23.0132860366113,23.0213750650952,39449.7312793876,0.0,1.0
2022-09-08,28.59,28.62,28.363,28.43,7993,23.1265324353855,23.1507995208371,22.9429114888016,22.9971079796436,9881.28551647223,0.0,1.0
2022-09-09,29.07,29.107,28.991,29.06,7338,23.5148058026113,23.5447352080016,23.4509024775887,23.5067167741274,9071.54674338461,0.0,1.0
2022-09-12,29.3729,29.44,29.35,29.4123,52273,23.7598224753877,23.8140998565145,23.7412986001597,23.7916932476142,64622.0990619984,0.0,1.0
2022-09-13,28.7249,29.12,28.7249,29.12,18809,23.2356534296329,23.5552509450306,23.2356534296329,23.5552509450306,23252.483332832,0.0,1.0
2022-09-14,28.79,28.88,28.74,28.764,5354,23.2883130050629,23.3611142614177,23.2478678626436,23.2672815310049,6618.84181849022,0.0,1.0
2022-09-15,28.6197,28.8,28.6197,28.69,2855,23.1505568499826,23.2964020335468,23.1505568499826,23.2074227202242,3529.47205674067,0.0,1.0
2022-09-16,28.35,28.4147,28.26,28.28,9706,22.9323957517726,22.9847317660633,22.8595944954178,22.8757725523855,11998.9687505166,0.0,1.0
2022-09-19,28.4922,28.4922,28.27,28.3,10745,23.0474217368133,23.0474217368133,22.8676835239017,22.8919506093533,13283.4246058418,0.0,1.0
2022-09-20,28.1988,28.27,28.071,28.2286,6605,22.8100896410965,22.8676835239017,22.7067118570726,22.8341949459784,8165.38106296748,0.0,1.0
2022-09-21,27.9849,28.26,27.9849,28.16,5615,22.6370653218265,22.8595944954178,22.6370653218265,22.7787042105791,6941.50108532361,0.0,1.0
2022-09-22,27.92,28.0382,27.82,28.0382,7347,22.5845675269662,22.6801798436455,22.5036772421275,22.6801798436455,9082.67292499955,0.0,1.0
2022-09-23,27.37,27.3888,27.231,27.38,181630,22.1396709603533,22.154878333903,22.0272334644275,22.1477599888372,224538.707413593,0.0,1.0
2022-09-26,27.26,27.411,27.22,27.411,6902,22.0506916470307,22.1728359771372,22.0183355330953,22.1728359771372,8532.54505626066,0.0,1.0
2022-09-27,27.1699,27.35,27.04,27.31,20174,21.9778095003911,22.1234929033856,21.8727330203856,22.0911367894501,24939.9542110985,0.0,1.0
2022-09-28,27.4632,27.4632,27.05,27.05,7326,22.215060705823,22.215060705823,21.8808220488695,21.8808220488695,9056.71183456468,0.0,1.0
2022-09-29,26.99,26.99,26.77,26.77,20769,21.8322878779662,21.8322878779662,21.6543292513211,21.6543292513211,25675.5184400866,0.0,1.0
2022-09-30,26.9126,27.09,26.9126,27.085,15551,21.7696787975011,21.9131781628049,21.7696787975011,21.909133648563,19224.8055882221,0.0,1.0
2022-10-03,27.3651,27.445,27.125,27.27,73576,22.1357073363962,22.2003386739823,21.9414897624985,22.0587806755146,90957.7709445717,0.0,1.0
2022-10-04,28.12,28.17,27.65,27.65,92741,22.7463480966436,22.786793239063,22.3661637579017,22.3661637579017,114650.356572395,0.0,1.0
2022-10-05,28.0311,28.118,27.86,27.909,17065,22.674436633422,22.7447302909468,22.536033356063,22.5756695956339,21096.4765843361,0.0,1.0
2022-10-06,27.87,27.95,27.87,27.92,118118,22.5441223845468,22.6088346124178,22.5441223845468,22.5845675269662,146022.479999333,0.0,1.0
2022-10-07,27.5,27.64,27.4401,27.63,4381,22.2448283306436,22.3580747294178,22.1963750500252,22.3499857009339,5415.97796167458,0.0,1.0
2022-10-10,27.27,27.74,27.23,27.74,15895,22.0587806755146,22.4389650142565,22.0264245615791,22.4389650142565,19650.0729743934,0.0,1.0
2022-10-11,27.0047,27.22,27.0047,27.0407,20146,21.8441787498375,22.0183355330953,21.8441787498375,21.8732992523795,24905.3394238521,0.0,1.0
2022-10-12,26.9,27.03,26.9,26.94,26258,21.7594866216114,21.8646439919017,21.7594866216114,21.7918427355469,32461.2529828009,0.0,1.0
2022-10-13,27.2729,27.3399,26.5,26.5,49683,22.0611264937749,22.1153229846169,21.4359254822566,21.4359254822566,61420.2312416978,0.0,1.0
2022-10-14,26.97,27.8,26.97,27.8,27104,21.8161098209985,22.4874991851597,21.8161098209985,22.4874991851597,33507.1140546057,0.0,1.0
2022-10-17,27.515,27.59,27.44,27.44,6981,22.2569618733694,22.3176295869985,22.1962941597404,22.1962941597404,8630.20820599184,0.0,1.0
2022-10-18,27.5753,27.7998,27.48,27.77,10246,22.3057387151272,22.4873374045901,22.2286502736759,22.4632320997081,12666.5396474133,0.0,1.0
2022-10-19,27.4131,27.55,27.31,27.55,85485,22.1745346731188,22.285273473063,22.0911367894501,22.285273473063,105680.181705946,0.0,1.0
2022-10-20,27.38,27.5948,27.3,27.3,8082,22.1477599888372,22.3215123206707,22.0830477609662,22.0830477609662,9991.31109022,0.0,1.0
2022-10-21,27.72,27.72,27.37,27.51,39434,22.4227869572888,22.4227869572888,22.1396709603533,22.2529173591275,48749.9828670794,0.0,1.0
2022-10-24,27.51,27.51,27.4304,27.4501,2766,22.2529173591275,22.2529173591275,22.1885286923959,22.2044640785091,3419.44648299289,0.0,1.0
2022-10-25,27.77,27.795,27.665,27.665,4695,22.4632320997081,22.4834546709178,22.3782973006275,22.3782973006275,5804.15807579597,0.0,1.0
2022-10-26,27.84,28.04,27.76,27.76,10623,22.5198552990952,22.6816358687726,22.4551430712243,22.4551430712243,13132.6030328393,0.0,1.0
2022-10-27,27.7,27.9001,27.7,27.7876,14627,22.406608900321,22.5684703602833,22.406608900321,22.4774687898397,18082.5176090879,0.0,1.0
2022-10-28,27.93,27.945,27.6829,27.6829,8551,22.5926565554501,22.6047900981759,22.3927766616136,22.3927766616136,10571.1087765988,0.0,1.0
2022-10-31,27.8712,27.96,27.76,27.76,10620,22.5450930679649,22.6169236409017,22.4551430712243,22.4551430712243,13128.8943056343,0.0,1.0
2022-11-01,28.13,28.3393,28.0856,28.33,8194,22.7544371251275,22.9237404912949,22.7185218386591,22.9162176948049,10129.770239206,0.0,1.0
2022-11-02,27.84,28.19,27.84,28.19,13890,22.5198552990952,22.8029712960307,22.5198552990952,22.8029712960307,17171.4069590641,0.0,1.0
2022-11-03,27.9308,28.0046,27.7887,27.7887,7560,22.5933036777288,22.6530007079397,22.478358582973,22.478358582973,9345.99255655323,0.0,1.0
2022-11-04,28.56,28.62,28.4524,28.511,4788,23.1022653499339,23.1507995208371,23.0152274034475,23.0626291103629,5919.12861915038,0.0,1.0
2022-11-07,28.51,28.62,28.51,28.55,31693,23.0618202075145,23.1507995208371,23.0618202075145,23.09417632145,39180.2304358257,0.0,1.0
2022-11-08,28.7668,28.83,28.69,28.7,18661,23.2695464589803,23.3206691189984,23.2074227202242,23.2155117487081,23069.5194573863,0.0,1.0
2022-11-09,28.4,28.69,28.31,28.31,125250,22.972840894192,23.2074227202242,22.9000396378371,22.9000396378371,154839.360807975,0.0,1.0
2022-11-10,29.3541,29.3541,29.2299,29.2299,13522,23.744615101838,23.744615101838,23.6441493680684,23.6441493680684,16716.4697552531,0.0,1.0
2022-11-11,29.5587,29.5587,29.37,29.37,4943,23.910116624618,23.910116624618,23.7574766571274,23.7574766571274,6110.74619140777,0.0,1.0
2022-11-14,29.4084,29.5481,29.4084,29.47,8262,23.7885385265055,23.9015422544251,23.7885385265055,23.8383669419661,10213.8347225189,0.0,1.0
2022-11-15,29.6248,29.8699,29.5437,29.77,35515,23.9635851028964,24.1618471910361,23.8979830818922,24.0810377964822,43905.148894972,0.0,1.0
2022-11-16,29.4822,29.55,29.43,29.48,12563,23.8482355567164,23.9030791698371,23.8060108280306,23.84645597045,15530.9132920606,0.0,1.0
2022-11-17,29.57,29.6076,29.327,29.38,18290,23.9192572268048,23.9496719739042,23.7226938346468,23.7655656856113,22610.8735263702,0.0,1.0
2022-11-18,29.614,29.6207,29.506,29.595,1779,23.9548489521338,23.960268601218,23.867487444508,23.9394797980145,2199.275232554,0.0,1.0
2022-11-21,29.5379,29.56,29.4388,29.44,28715,23.8932914453716,23.9111681983209,23.8131291730964,23.8140998565145,35498.7005636807,0.0,1.0
2022-11-22,29.73,29.765,29.55,29.55,19809,24.0486816825467,24.0769932822403,23.9030791698371,23.9030791698371,24488.7257344925,0.0,1.0
2022-11-23,29.77,29.82,29.68,29.68,15970,24.0810377964822,24.1214829389016,24.0082365401274,24.0082365401274,19742.7911545179,0.0,1.0
2022-11-25,29.8593,29.9,29.8593,29.865,2506,24.1532728208432,24.1861951667725,24.1532728208432,24.157883567079,3098.02345856116,0.0,1.0
2022-11-28,29.6949,29.89,29.661,29.76,39546,24.0202891925683,24.1781061382887,23.992867386008,24.0729487679983,48888.4420160655,0.0,1.0
2022-11-29,29.88,29.9399,29.84,29.9,169319,24.1700171098048,24.2184703904232,24.1376609958693,24.1861951667725,209319.327206751,0.0,1.0
2022-11-30,30.3442,30.3824,29.99,30.1121,56647,24.5455098120261,24.5764099008344,24.2589964231274,24.3577634609154,70029.4233268612,0.0,1.0
2022-12-01,30.21,30.328,30.17,30.328,17817,24.4369550497725,24.5324055858822,24.404598935837,24.5324055858822,22026.1308703848,0.0,1.0
2022-12-02,26.55,26.63,26.51,26.5101,33199,24.4065928813583,24.4801344041647,24.3698221199551,24.3699140468586,36114.563564226,3.622465,1.0
2022-12-05,26.37,26.565,26.3427,26.54,32355,24.241124455044,24.4203819168845,24.2160284103863,24.3974001910075,35196.4427880518,0.0,1.0
2022-12-06,26.3528,26.53,26.285,26.53,41713,24.2253130276406,24.3882075006567,24.1629865870623,24.3882075006567,45376.2700670069,0.0,1.0
2022-12-07,26.2319,26.28,26.17,26.24,39719,24.1141734012995,24.1583902418869,24.0572706480281,24.1216194804837,43207.1553422541,0.0,1.0
2022-12-08,26.31,26.37,26.21,26.21,50150,24.1859683129392,24.241124455044,24.0940414094313,24.0940414094313,54554.2143662742,0.0,1.0
2022-12-09,26.37,26.49,26.3076,26.33,210376,24.241124455044,24.3514367392535,24.1837620672551,24.2043536936408,228851.393848839,0.0,1.0
2022-12-12,26.46,26.6,25.76,25.76,336292,24.3238586682012,24.4525563331123,23.6803703436456,23.6803703436456,365825.440830768,0.0,1.0
2022-12-13,26.55,26.81,26.4805,26.81,114904,24.4065928813583,24.6456028304789,24.3427036834203,24.6456028304789,124994.964058671,0.0,1.0
2022-12-14,26.39,26.6,26.3261,26.47,438251,24.2595098357456,24.4525563331123,24.200768544404,24.333051358552,476738.564311744,0.0,1.0
2022-12-15,26.0406,26.21,26.015,26.21,43956,23.9383172348889,24.0940414094313,23.9147839475908,24.0940414094313,47816.2521771473,0.0,1.0
2022-12-16,25.91,25.9835,25.81,25.92,33086,23.8182606989075,23.8858269729858,23.7263337953995,23.8274533892583,35991.6398110178,0.0,1.0
2022-12-19,25.8572,25.955,25.7601,25.955,21382,23.7697232938553,23.8596278054861,23.6804622705491,23.8596278054861,23259.7848769626,0.0,1.0
2022-12-20,25.69,25.77,25.69,25.75,17624,23.61602151119,23.6895630339964,23.61602151119,23.6711776532948,19171.7542171728,0.0,1.0
2022-12-21,26.06,26.06,25.8101,25.8101,38784,23.9561510541694,23.9561510541694,23.726425722303,23.726425722303,42190.0428710184,0.0,1.0
2022-12-22,25.84,25.94,25.655,25.94,18539,23.7539118664519,23.8458387699599,23.5838470949622,23.8458387699599,20167.1102719114,0.0,1.0
2022-12-23,25.76,25.76,25.62,25.7,123418,23.8600800858513,23.8600800858513,23.7304057375586,23.8045053651545,133245.473969941,0.195492,1.0
2022-12-27,25.83,25.88,25.76,25.76,27156,23.9249172599977,23.971229527245,23.8600800858513,23.8600800858513,29318.3659687217,0.0,1.0
2022-12-28,25.585,25.89,25.5801,25.89,445666,23.6979871504855,23.9804919806945,23.6934485482952,23.9804919806945,481153.29532392,0.0,1.0
2022-12-29,25.8504,25.88,25.7741,25.7741,135336,23.9438126650346,23.971229527245,23.8731401452151,23.8731401452151,146112.475207797,0.0,1.0
2022-12-30,25.512,25.7099,25.4482,25.7099,17863,23.6303712403043,23.8136751940694,23.5712767872966,23.8136751940694,19285.3870709706,0.0,1.0
2023-01-03,25.85,25.956,25.78,25.85,121634,23.9434421668966,24.0416241734611,23.8786049927503,23.9434421668966,131319.418406227,0.0,1.0
2023-01-04,26.27,26.32,26.1546,26.23,12266,24.3324652117746,24.378777479022,24.2255764989677,24.2954153979767,13242.7116280874,0.0,1.0
2023-01-05,26.19,26.2529,26.18,26.23,5859,24.2583655841788,24.316626416376,24.2491031307293,24.2954153979767,6325.53786311464,0.0,1.0
2023-01-06,26.56,26.6,26.36,26.36,26192,24.6010763618094,24.6381261756073,24.4158272928199,24.4158272928199,28277.6050026794,0.0,1.0
2023-01-09,26.5646,26.75,26.5601,26.705,7881,24.6053370903962,24.7770629773495,24.6011689863439,24.7353819368268,8508.54478566418,0.0,1.0
2023-01-10,26.73,26.73,26.56,26.63,13726,24.7585380704505,24.7585380704505,24.6010763618094,24.6659135359558,14818.9678629649,0.0,1.0
2023-01-11,26.92,26.92,26.77,26.79,10206,24.9345246859906,24.9345246859906,24.7955878842484,24.8141127911474,11018.6788583287,0.0,1.0
2023-01-12,26.99,27.0287,26.81,26.81,8506,24.9993618601369,25.0352075549864,24.8326376980463,24.8326376980463,9183.31200949874,0.0,1.0
2023-01-13,27.1342,27.1342,26.97,26.97,15046,25.1329264388784,25.1329264388784,24.980836953238,24.980836953238,16244.0762397035,0.0,1.0
2023-01-17,27.2,27.22,27.11,27.13,79374,25.1938733825759,25.2123982894749,25.1105113015306,25.1290362084296,85694.3577994302,0.0,1.0
2023-01-18,27.1,27.3,27.098,27.2937,27397,25.1012488480812,25.2864979170707,25.0993963573913,25.2806625713975,29578.5562102324,0.0,1.0
2023-01-19,27.06,27.11,27.01,27.02,8901,25.0641990342833,25.1105113015306,25.0178867670359,25.0271492204853,9609.76489496216,0.0,1.0
2023-01-20,27.33,27.38,27.13,27.13,45709,25.3142852774191,25.3605975446665,25.1290362084296,25.1290362084296,49348.6960548058,0.0,1.0
2023-01-23,27.5,27.54,27.4,27.4,11106,25.4717469860602,25.5087967998581,25.3791224515655,25.3791224515655,11990.3436606505,0.0,1.0
2023-01-24,27.48,27.53,27.46,27.47,19679,25.4532220791613,25.4995343464087,25.4346971722623,25.4439596257118,21245.9907165442,0.0,1.0
2023-01-25,27.49,27.5418,27.32,27.4,5509,25.4624845326107,25.510464041479,25.3050228239696,25.3791224515655,5947.66821776729,0.0,1.0
2023-01-26,27.65,27.66,27.54,27.6,13709,25.6106837878024,25.6199462412518,25.5087967998581,25.564371520555,14800.6141944766,0.0,1.0
2023-01-27,27.6,27.6548,27.53,27.6098,18795,25.564371520555,25.6151297654581,25.4995343464087,25.5734487249355,20291.5999551527,0.0,1.0
2023-01-30,27.4,27.51,27.37,27.51,19978,25.3791224515655,25.4810094395097,25.351335091217,25.4810094395097,21568.7993564267,0.0,1.0
2023-01-31,27.45,27.5,27.34,27.34,10707,25.4254347188128,25.4717469860602,25.3235477308686,25.3235477308686,11559.5722649545,0.0,1.0
2023-02-01,27.49,27.58,27.29,27.4349,14816,25.4624845326107,25.545846613656,25.2772354636212,25.4114484141041,15995.7619013324,0.0,1.0
2023-02-02,27.5021,27.5371,27.4401,27.52,25108,25.4736921012846,25.5061106883578,25.4162648898979,25.4902718929592,27107.2887296607,0.0,1.0
2023-02-03,27.5479,27.6475,27.4868,27.53,11771,25.5161141380832,25.60836817444,25.4595205475069,25.4995343464087,12708.2959868104,0.0,1.0
2023-02-06,27.46,27.46,27.33,27.42,11803,25.4346971722623,25.4346971722623,25.3142852774191,25.3976473584644,12742.8440686708,0.0,1.0
2023-02-07,27.54,27.54,27.29,27.32,21939,25.5087967998581,25.5087967998581,25.2772354636212,25.3050228239696,23685.94899793,0.0,1.0
2023-02-08,27.4,27.54,27.3754,27.54,24192,25.3791224515655,25.5087967998581,25.3563368160797,25.5087967998581,26118.3498864088,0.0,1.0
2023-02-09,27.4821,27.68,27.43,27.68,14331,25.4551671943857,25.6384711481508,25.4069098119139,25.6384711481508,15472.1425356367,0.0,1.0
2023-02-10,27.3781,27.3785,27.29,27.29,11083,25.3588376785111,25.3592081766491,25.2772354636212,25.2772354636212,11965.5122268134,0.0,1.0
2023-02-13,27.55,27.6,27.49,27.49,19518,25.5180592533076,25.564371520555,25.4624845326107,25.4624845326107,21072.1706796845,0.0,1.0
2023-02-14,27.57,27.66,27.48,27.53,53167,25.5365841602066,25.6199462412518,25.4532220791613,25.4995343464087,57400.5583833786,0.0,1.0
2023-02-15,27.58,27.61,27.5,27.5,24325,25.545846613656,25.5736339740045,25.4717469860602,25.4717469860602,26261.9403516408,0.0,1.0
2023-02-16,27.53,27.67,27.5,27.53,14983,25.4995343464087,25.6292086947013,25.4717469860602,25.4995343464087,16176.0597035409,0.0,1.0
2023-02-17,27.46,27.4946,27.42,27.45,12770,25.4346971722623,25.4667452611975,25.3976473584644,25.4254347188128,13786.8439173876,0.0,1.0
2023-02-21,27.2499,27.41,27.23,27.41,20561,25.2400930252888,25.3883849050149,25.2216607429244,25.3883849050149,22198.2222228196,0.0,1.0
2023-02-22,27.14,27.23,27.11,27.185,8743,25.1382986618791,25.2216607429244,25.1105113015306,25.1799797024017,9439.18374077679,0.0,1.0
2023-02-23,27.23,27.3065,27.07,27.25,28029,25.2216607429244,25.2925185118129,25.0734614877327,25.2401856498233,30260.8808269739,0.0,1.0
2023-02-24,26.9791,27.03,26.89,27.03,10529,24.989265785877,25.0364116739348,24.9067373256422,25.0364116739348,11367.3985596064,0.0,1.0
2023-02-27,27.18,27.2186,27.12,27.15,21356,25.175348475677,25.211101545992,25.1197737549801,25.1475611153285,23056.5261315371,0.0,1.0
2023-02-28,27.02,27.1099,27.02,27.07,14371,25.0271492204853,25.1104186769961,25.0271492204853,25.0734614877327,15515.3276379622,0.0,1.0
2023-03-01,27.19,27.23,27.12,27.19,7966,25.1846109291264,25.2216607429244,25.1197737549801,25.1846109291264,8600.3131281057,0.0,1.0
2023-03-02,27.3392,27.3399,27.14,27.14,6573,25.3228067345926,25.3234551063341,25.1382986618791,25.1382986618791,7096.39193962324,0.0,1.0
2023-03-03,27.5758,27.5758,27.46,27.48,4221,25.5419563832073,25.5419563832073,25.4346971722623,25.4532220791613,4557.10792288903,0.0,1.0
2023-03-06,27.47,27.5892,27.47,27.48,10363,25.4439596257118,25.5543680708296,25.4439596257118,25.4532220791613,11188.180384956,0.0,1.0
2023-03-07,27.32,27.47,27.295,27.47,11089,25.3050228239696,25.4439596257118,25.281866690346,25.4439596257118,11971.9899921622,0.0,1.0
2023-03-08,27.4406,27.45,27.39,27.4078,7743,25.4167280125703,25.4254347188128,25.369859998116,25.386347165256,8359.55618264152,0.0,1.0
2023-03-09,27.04,27.39,27.03,27.39,8550,25.0456741273843,25.369859998116,25.0364116739348,25.369859998116,9230.81562205669,0.0,1.0
2023-03-10,26.66,26.9641,26.66,26.94,18885,24.6937008963042,24.9753721057028,24.6937008963042,24.9530495928895,20388.7664353849,0.0,1.0
2023-03-13,26.3668,26.432,26.24,26.29,6302,24.4221257611655,24.4825169576561,24.3046778514262,24.3509901186736,6803.81287136858,0.0,1.0
2023-03-14,26.5564,26.62,26.43,26.56,15445,24.5977418785676,24.6566510825063,24.4806644669662,24.6010763618094,16674.8476353995,0.0,1.0
2023-03-15,26.03,26.0531,25.83,25.96,10748,24.1101663289872,24.1315625964555,23.9249172599977,24.0453291548408,11603.836994838,0.0,1.0
2023-03-16,26.39,26.43,25.97,25.97,10401,24.4436146531683,24.4806644669662,24.0545916082903,24.0545916082903,11229.2062321651,0.0,1.0
2023-03-17,26.0466,26.12,25.9884,26.12,31923,24.1255420017133,24.1935284100325,24.0716345226374,24.1935284100325,34464.9505383527,0.0,1.0
2023-03-20,26.2784,26.3261,26.21,26.24,16423,24.3402456726722,24.3844275756262,24.2768904910778,24.3046778514262,17730.7233872558,0.0,1.0
2023-03-21,26.6104,26.62,26.47,26.52,15187,24.6477591271948,24.6566510825063,24.5177142807641,24.5640265480115,16396.3037254006,0.0,1.0
2023-03-22,26.39,26.76,26.39,26.65,12740,24.4436146531683,24.786325430799,24.4436146531683,24.6844384428547,13754.4550906436,0.0,1.0
2023-03-23,26.5188,26.775,26.464,26.61,3231,24.5629150535976,24.8002191109732,24.5121568086945,24.6473886290568,3488.2766403351,0.0,1.0
2023-03-24,26.5241,26.55,26.3876,26.3876,13328,24.5678241539258,24.59181390836,24.4413916643405,24.4413916643405,14389.2760948271,0.0,1.0
2023-03-27,26.6559,26.6813,26.5399,26.66,42707,24.6899032903899,24.7134299221516,24.582458830376,24.6937008963042,46107.6541252836,0.0,1.0
2023-03-28,26.6806,26.72,26.63,26.6677,43161,24.7127815504101,24.7492756170011,24.6659135359558,24.7008329854603,46597.8050366771,0.0,1.0
2023-03-29,27.0,27.0,26.94,26.94,13945,25.0086243135864,25.0086243135864,24.9530495928895,24.9530495928895,15055.4062981965,0.0,1.0
2023-03-30,27.2252,27.27,27.16,27.17,7037,25.2172147652686,25.2587105567223,25.156823568778,25.1660860222275,7597.339126598,0.0,1.0
2023-03-31,27.3782,27.4,27.28,27.28,14201,25.3589303030456,25.3791224515655,25.2679730101717,25.2679730101717,15331.7909530792,0.0,1.0
2023-04-03,27.4737,27.4737,27.352,27.4599,10418,25.4473867334881,25.4473867334881,25.334662675008,25.4346045477278,11247.5599006534,0.0,1.0
2023-04-04,27.3864,27.54,27.34,27.54,7672,25.3665255148742,25.5087967998581,25.3235477308686,25.5087967998581,8282.90262601389,0.0,1.0
2023-04-05,27.2757,27.28,27.15,27.28,6826,25.2639901551885,25.2679730101717,25.1475611153285,25.2679730101717,7369.53771183144,0.0,1.0
2023-04-06,27.39,27.46,27.27,27.27,10595,25.369859998116,25.4346971722623,25.2587105567223,25.2587105567223,11438.6539784433,0.0,1.0
2023-04-10,27.5462,27.562,27.4642,27.4642,5885,25.5145395209968,25.529174197447,25.4385874027111,25.4385874027111,6353.60817962615,0.0,1.0
2023-04-11,27.6247,27.661,27.6201,27.63,2785,25.5872497805752,25.6208724865968,25.5829890519884,25.5921588809034,3006.76274940677,0.0,1.0
2023-04-12,27.55,27.709,27.55,27.66,5628,25.5180592533076,25.6653322631543,25.5180592533076,25.6199462412518,6076.14389718538,0.0,1.0
2023-04-13,27.7764,27.8199,27.62,27.62,15650,25.7277611994037,25.768052871909,25.5828964274539,25.5828964274539,16896.1712848172,0.0,1.0
2023-04-14,27.8002,27.8289,27.725,27.7955,7186,25.7498058386135,25.7763890800135,25.6801521886734,25.7454524854922,7758.20363276016,0.0,1.0
2023-04-17,27.9187,27.9187,27.8201,27.83,7400,25.8595659119898,25.8595659119898,25.768238120978,25.7774079498929,7989.24393020111,0.0,1.0
2023-04-18,27.9715,28.0,27.94,27.96,10308,25.908471666203,25.934869658534,25.8792949378372,25.8978198447361,11128.8008692585,0.0,1.0
2023-04-19,27.885,27.9076,27.8,27.8,3663,25.8283514438651,25.8492845886609,25.7496205895445,25.7496205895445,3954.67574544954,0.0,1.0
2023-04-20,27.86,27.88,27.7701,27.786,6453,25.8051953102414,25.8237202171403,25.7219258537306,25.7366531547152,6966.83663264699,0.0,1.0
2023-04-21,27.8431,27.845,27.7301,27.82,7274,25.7895417639118,25.7913016300672,25.6848760399327,25.7681454964435,7853.21085787605,0.0,1.0
2023-04-24,27.8273,27.88,27.8,27.88,10550,25.7749070874616,25.8237202171403,25.7496205895445,25.8237202171403,11390.0707383272,0.0,1.0
2023-04-25,27.525,27.67,27.51,27.64,13484,25.4949031196839,25.6292086947013,25.4810094395097,25.6014213343529,14557.6979938962,0.0,1.0
2023-04-26,27.4966,27.63,27.43,27.52,5961,25.4685977518874,25.5921588809034,25.4069098119139,25.4902718929592,6435.65987404443,0.0,1.0
2023-04-27,27.815,27.815,27.66,27.72,7459,25.7635142697187,25.7635142697187,25.6199462412518,25.6755209619487,8052.9419561311,0.0,1.0
2023-04-28,27.8871,27.89,27.69,27.69,6525,25.8302965590895,25.8329826705898,25.6477336016003,25.6477336016003,7044.56981683272,0.0,1.0
2023-05-01,27.9592,28.01,27.91,27.91,9503,25.8970788484602,25.9441321119835,25.8515075774888,25.8515075774888,10259.7006849596,0.0,1.0
2023-05-02,27.6393,27.65,27.59,27.65,4607,25.6007729626114,25.6106837878024,25.5551090671055,25.6106837878024,4973.84416032926,0.0,1.0
2023-05-03,27.5306,27.69,27.5306,27.68,10072,25.5000900936156,25.6477336016003,25.5000900936156,25.6384711481508,10874.0087655386,0.0,1.0
2023-05-04,27.5293,27.6,27.4549,27.5,7948,25.4988859746672,25.564371520555,25.4299733210031,25.4717469860602,8580.87983205924,0.0,1.0
2023-05-05,27.9232,27.959,27.755,27.755,5580,25.8637340160421,25.8968935993912,25.7079395490219,25.7079395490219,6024.32177439488,0.0,1.0
2023-05-08,27.94,27.99,27.86,27.99,14908,25.8792949378372,25.9256072050846,25.8051953102414,25.9256072050846,16095.0876366808,0.0,1.0
2023-05-09,27.9,27.9,27.721,27.74,7878,25.8422451240393,25.8422451240393,25.6764472072936,25.6940458688477,8505.30590298977,0.0,1.0
2023-05-10,27.7776,27.8039,27.63,27.8039,6565,25.7288726938177,25.7532329463898,25.5921588809034,25.7532329463898,7087.75491915814,0.0,1.0
2023-05-11,27.795,27.81,27.6453,27.6821,11143,25.7449893628198,25.758883042994,25.6063304346811,25.6404162633752,12030.2898803015,0.0,1.0
2023-05-12,27.8194,27.8568,27.75,27.8568,3374,25.7675897492365,25.8022313251375,25.7033083222971,25.8022313251375,3642.66338114845,0.0,1.0
2023-05-15,28.08,28.09,27.9792,28.0,8073,26.0089692861299,26.0182317395793,25.9156037553591,25.934869658534,8715.83327682614,0.0,1.0
2023-05-16,27.83,27.94,27.83,27.8401,9201,25.7774079498929,25.8792949378372,25.7774079498929,25.7867630278769,9933.65316240277,0.0,1.0
2023-05-17,28.0197,28.0499,27.8425,27.87,10766,25.9531166918295,25.9810893012469,25.7889860167048,25.8144577636909,11623.2702908845,0.0,1.0
2023-05-18,28.12,28.12,27.94,27.995,5623,26.0460190999278,26.0460190999278,25.8792949378372,25.9302384318093,6070.7457593947,0.0,1.0
2023-05-19,28.125,28.1699,28.034,28.14,9190,26.0506503266525,26.0922387426406,25.9663620002623,26.0645440068267,9921.77725926327,0.0,1.0
2023-05-22,28.2097,28.25,28.19,28.2,3330,26.1291033073696,26.166430994771,26.1108562740741,26.1201187275236,3595.15976859049,0.0,1.0
2023-05-23,27.8694,28.06,27.86,28.06,11668,25.8139020164839,25.9904443792309,25.8051953102414,25.9904443792309,12597.0943483225,0.0,1.0
2023-05-24,27.65,27.74,27.56,27.74,9363,25.6106837878024,25.6940458688477,25.5273217067571,25.6940458688477,10108.5528268207,0.0,1.0
2023-05-25,27.6624,27.68,27.57,27.61,10790,25.6221692300797,25.6384711481508,25.5365841602066,25.5736339740045,11649.1813522797,0.0,1.0
2023-05-26,27.963,27.97,27.8668,27.89,4935,25.900598580771,25.9070822981856,25.811493778587,25.8329826705898,5327.96199939763,0.0,1.0
2023-05-30,27.6363,27.92,27.6086,27.92,28940,25.5979942265766,25.8607700309382,25.5723372305215,25.8607700309382,31244.4215324351,0.0,1.0
2023-05-31,27.42,27.42,27.2508,27.3321,16360,25.3976473584644,25.3976473584644,25.2409266460993,25.3162303926435,17662.7068510933,0.0,1.0
2023-06-01,27.6677,27.685,27.4501,27.4501,17101,25.6270783304079,25.6431023748755,25.4255273433473,25.4255273433473,18462.7108716715,0.0,1.0
2023-06-02,28.1403,28.1421,28.03,28.03,16931,26.0648218804302,26.0664891220511,25.9626570188825,25.9626570188825,18279.1741867885,0.0,1.0
2023-06-05,28.003,28.09,27.99,28.0,9028,25.9376483945689,26.0182317395793,25.9256072050846,25.934869658534,9746.87759484535,0.0,1.0
2023-06-06,28.28,28.28,28.0,28.0,12328,26.1942183551194,26.1942183551194,25.934869658534,25.934869658534,13309.6485366918,0.0,1.0
2023-06-07,28.07,28.2,28.06,28.16,16251,25.9997068326804,26.1201187275236,25.9904443792309,26.0830689137257,17545.0274472565,0.0,1.0
2023-06-08,28.13,28.14,28.02,28.1,13316,26.0552815533772,26.0645440068267,25.953394565433,26.0274941930288,14376.3205641295,0.0,1.0
2023-06-09,28.16,28.19,28.14,28.18,6796,26.0830689137257,26.1108562740741,26.0645440068267,26.1015938206246,7337.14888508739,0.0,1.0
2023-06-12,28.2768,28.3042,28.21,28.25,10889,26.1912543700155,26.2166334924671,26.129381180973,26.166430994771,11756.0644805351,0.0,1.0
2023-06-13,28.54,28.5521,28.43,28.48,34085,26.4350421448058,26.4462497134796,26.3331551568615,26.3794674241089,36799.1053190411,0.0,1.0
2023-06-14,28.5402,28.6,28.53,28.5914,16047,26.4352273938748,26.4906168655026,26.4257796913563,26.4826511555361,17324.7834253969,0.0,1.0
2023-06-15,28.6759,28.705,28.55,28.55,46277,26.5609188871842,26.5878726267221,26.4443045982552,26.4443045982552,49961.9245078265,0.0,1.0
2023-06-16,28.6815,28.91,28.68,28.91,8137,26.5661058611159,26.7777529224364,26.5647164930984,26.7777529224364,8784.9294405468,0.0,1.0
2023-06-20,28.3649,28.41,28.34,28.4,18262,26.2728565849054,26.3146302499626,26.2497930758162,26.3053677965131,19716.1584666666,0.0,1.0
2023-06-21,28.24,28.3367,28.21,28.325,23067,26.1571685413215,26.2467364661779,26.129381180973,26.235899395642,24903.7688835066,0.0,1.0
2023-06-22,28.25,28.26,28.11,28.11,70546,26.166430994771,26.1756934482204,26.0367566464783,26.0367566464783,76163.4057162117,0.0,1.0
2023-06-23,27.9377,27.99,27.89,27.89,18461,25.8771645735438,25.9256072050846,25.8329826705898,25.8329826705898,19931.0043507355,0.0,1.0
2023-06-26,28.01,28.04,27.96,27.97,17478,25.9441321119835,25.9719194723319,25.8978198447361,25.9070822981856,18869.7304610885,0.0,1.0
2023-06-27,28.1892,28.22,28.0009,28.06,63534,26.1101152777981,26.1386436344225,25.9357032793445,25.9904443792309,68593.0572785673,0.0,1.0
2023-06-28,28.2577,28.29,28.23,28.23,8860,26.173563083927,26.2034808085689,26.147906087872,26.147906087872,9565.50016507864,0.0,1.0
2023-06-29,28.25,28.26,28.2089,28.2443,29156,26.166430994771,26.1756934482204,26.1283623110936,26.1611513963047,31477.6210849923,0.0,1.0
2023-06-30,28.46,28.55,28.44,28.4557,14466,26.36094251721,26.4443045982552,26.342417610311,26.3569596622267,15617.892255985,0.0,1.0
2023-07-03,28.17,28.17,28.1101,28.14,2557,26.5083470538956,26.5083470538956,26.4519803521374,26.4801166523473,2717.28334677188,0.449142,1.0
2023-07-05,27.96,27.99,27.88,27.99,8634,26.3107342430572,26.3389646446055,26.2354531722616,26.3389646446055,9175.21486743388,0.0,1.0
2023-07-06,27.444,27.57,27.33,27.57,32800,25.8251713364257,25.9437390229287,25.717895810542,25.9437390229287,34856.0398021578,0.0,1.0
2023-07-07,27.4969,27.61,27.42,27.42,23432,25.8749509444893,25.9813795583265,25.802587015187,25.802587015187,24900.8147757366,0.0,1.0
2023-07-10,27.45,27.5399,27.4,27.4,10772,25.8308174167353,25.9154145200419,25.7837667474881,25.7837667474881,11447.233559416,0.0,1.0
2023-07-11,27.64,27.64,27.49,27.49,25032,26.0096099598749,26.0096099598749,25.8684579521331,25.8684579521331,26601.1094002322,0.0,1.0
2023-07-12,27.93,27.9396,27.8,27.86,30708,26.2825038415089,26.2915375700043,26.160172101466,26.2166329045627,32632.9045806299,0.0,1.0
2023-07-13,28.1506,28.19,28.07,28.07,21399,26.4900913942277,26.5271673215945,26.4142457154011,26.4142457154011,22740.3779184871,0.0,1.0
2023-07-14,28.0266,28.14,28.0204,28.0923,15515,26.3734057344945,26.4801166523473,26.3675714515079,26.4352303138854,16487.5444369049,0.0,1.0
2023-07-17,28.0353,28.044,27.96,28.02,9656,26.3815925509435,26.3897793673926,26.3107342430572,26.3671950461539,10261.2780588304,0.0,1.0
2023-07-18,28.16,28.17,28.02,28.03,31555,26.4989369200462,26.5083470538956,26.3671950461539,26.3766051800033,33532.9980474723,0.0,1.0
2023-07-19,28.3,28.3,28.205,28.2896,74436,26.6306787939384,26.6306787939384,26.5412825223687,26.620892254735,79101.9566680923,0.0,1.0
2023-07-20,28.1796,28.23,28.174,28.2001,22586,26.5173807823911,26.5648078569923,26.5121111074354,26.5366715567825,24001.7839930347,0.0,1.0
2023-07-21,28.2906,28.33,28.25,28.25,14847,26.62183326812,26.6589091954868,26.5836281246912,26.5836281246912,15777.671431178,0.0,1.0
2023-07-24,28.42,28.43,28.24,28.3,30963,26.7436004001318,26.7530105339813,26.5742179908417,26.6306787939384,32903.889036409,0.0,1.0
2023-07-25,28.4436,28.52,28.4436,28.5199,10557,26.7658083160165,26.8377017386263,26.7658083160165,26.8376076372878,11218.7564692494,0.0,1.0
2023-07-26,28.46,28.46,28.23,28.23,3959,26.7812409355296,26.7812409355296,26.5648078569923,26.5648078569923,4207.16651148607,0.0,1.0
2023-07-27,28.48,28.75,28.425,28.75,36430,26.8000612032285,27.0541348171636,26.7483054670565,27.0541348171636,38713.5832314821,0.0,1.0
2023-07-28,28.8,28.84,28.78,28.79,13537,27.1011854864109,27.1388260218086,27.082365218712,27.0917753525614,14385.5552073723,0.0,1.0
2023-07-31,28.88,28.8984,28.8182,28.8182,71669,27.1764665572064,27.1937812034894,27.1183119300168,27.1183119300168,76161.5096518554,0.0,1.0
2023-08-01,28.625,28.75,28.58,28.705,16766,26.9365081440455,27.0541348171636,26.894162541723,27.0117892148411,17816.9622964323,0.0,1.0
2023-08-02,28.2,28.31,28.145,28.3,73077,26.536577455444,26.6400889277879,26.484821719272,26.6306787939384,77657.7689214112,0.0,1.0
2023-08-03,28.16,28.2,28.05,28.09,9934,26.4989369200462,26.536577455444,26.3954254477022,26.4330659831,10556.7042498365,0.0,1.0
2023-08-04,28.11,28.3103,28.1,28.19,16620,26.4518862507989,26.6403712318034,26.4424761169495,26.5271673215945,17661.8104119471,0.0,1.0
2023-08-07,28.21,28.26,28.1001,28.26,19107,26.5459875892934,26.5930382585406,26.442570218288,26.5930382585406,20304.7058688973,0.0,1.0
2023-08-08,28.12,28.1599,28.005,28.1,14913,26.4612963846484,26.4988428187077,26.3530798453797,26.4424761169495,15847.8085844384,0.0,1.0
2023-08-09,28.17,28.25,28.1499,28.2299,11642,26.5083470538956,26.5836281246912,26.4894326848582,26.5647137556538,12371.7687614854,0.0,1.0
2023-08-10,28.34,28.47,28.2803,28.33,25545,26.6683193293362,26.7906510693791,26.612140830255,26.6589091954868,27146.2663642111,0.0,1.0
2023-08-11,28.1303,28.17,28.08,28.08,5448,26.4709888225133,26.5083470538956,26.4236558492506,26.4236558492506,5789.5031964072,0.0,1.0
2023-08-14,28.0679,28.0679,27.95,27.95,14926,26.4122695872927,26.4122695872927,26.3013241092078,26.3013241092078,15861.6234782625,0.0,1.0
2023-08-15,27.79,27.879,27.7093,27.879,13038,26.1507619676166,26.2345121588767,26.0748221874515,26.2345121588767,13855.2758213577,0.0,1.0
2023-08-16,27.64,27.748,27.63,27.7,11061,26.0096099598749,26.1112394054489,26.0001998260254,26.0660707629715,11754.3492759655,0.0,1.0
2023-08-17,27.51,27.68,27.4731,27.68,15630,25.887278219832,26.0472504952726,25.8525548259276,26.0472504952726,16609.7531130405,0.0,1.0
2023-08-18,27.43,27.435,27.24,27.24,13806,25.8119971490364,25.8167022159612,25.6332046058969,25.6332046058969,14671.4172411156,0.0,1.0
2023-08-21,27.52,27.52,27.3945,27.44,9823,25.8966883536815,25.8966883536815,25.7785911738709,25.8214072828859,10438.7463102621,0.0,1.0
2023-08-22,27.48,27.6099,27.4335,27.6099,5188,25.8590478182837,25.981285456988,25.8152906958837,25.981285456988,5513.20531992668,0.0,1.0
2023-08-23,27.73,27.74,27.57,27.64,13771,26.0943011645199,26.1037112983693,25.9437390229287,26.0096099598749,14634.2232962048,0.0,1.0
2023-08-24,27.56,27.72,27.5446,27.7,10084,25.9343288890793,26.0848910306704,25.9198372829511,26.0660707629715,10716.1068708829,0.0,1.0
2023-08-25,27.73,27.73,27.535,27.72,12574,26.0943011645199,26.0943011645199,25.9108035544557,26.0848910306704,13362.1903802541,0.0,1.0
2023-08-28,28.0,28.0,27.915,27.915,12505,26.348374778455,26.348374778455,26.2683886407347,26.2683886407347,13288.8651745727,0.0,1.0
2023-08-29,28.19,28.21,28.06,28.06,17137,26.5271673215945,26.5459875892934,26.4048355815517,26.4048355815517,18211.2181124872,0.0,1.0
2023-08-30,28.17,28.1986,28.1066,28.1986,13355,26.5083470538956,26.535260036705,26.4486868052901,26.535260036705,14192.1466938359,0.0,1.0
2023-08-31,28.07,28.18,28.04,28.18,7354,26.4142457154011,26.5177571877451,26.3860153138528,26.5177571877451,7814.97916783748,0.0,1.0
2023-09-01,28.27,28.3,28.21,28.22,11266,26.6024483923901,26.6306787939384,26.5459875892934,26.5553977231429,11972.199524729,0.0,1.0
2023-09-05,28.19,28.25,28.174,28.24,13144,26.5271673215945,26.5836281246912,26.5121111074354,26.5742179908417,13967.9203402306,0.0,1.0
2023-09-06,28.12,28.16,28.055,28.16,8627,26.4612963846484,26.4989369200462,26.400130514627,26.4989369200462,9167.7760784517,0.0,1.0
2023-09-07,28.0,28.0,27.9228,27.944,20511,26.348374778455,26.348374778455,26.2757285451373,26.2956780288981,21796.7144018921,0.0,1.0
2023-09-08,27.98,27.9919,27.92,27.92,11401,26.3295545107561,26.3407525700369,26.2730937076594,26.2730937076594,12115.6618836708,0.0,1.0
2023-09-11,28.11,28.145,28.03,28.03,8577,26.4518862507989,26.484821719272,26.3766051800033,26.3766051800033,9114.64187143623,0.0,1.0
2023-09-12,28.05,28.1599,28.05,28.125,10285,26.3954254477022,26.4988428187077,26.3954254477022,26.4660014515731,10929.7063830852,0.0,1.0
2023-09-13,27.9967,28.0699,27.9619,27.97,9979,26.3452694342847,26.4141516140626,26.3125221684886,26.3201443769066,10604.5250361504,0.0,1.0
2023-09-14,28.41,28.46,28.25,28.29,18531,26.7341902662824,26.7812409355296,26.5836281246912,26.621268660089,19692.5998040789,0.0,1.0
2023-09-15,28.4,28.51,28.34,28.48,16563,26.7247801324329,26.8282916047769,26.6683193293362,26.8000612032285,17601.2374159494,0.0,1.0
2023-09-18,28.23,28.3,28.17,28.29,18664,26.5648078569923,26.6306787939384,26.5083470538956,26.621268660089,19833.9367947401,0.0,1.0
2023-09-19,28.23,28.26,28.1608,28.26,5270,26.5648078569923,26.5930382585406,26.4996897307541,26.5930382585406,5600.34541943207,0.0,1.0
2023-09-20,28.2,28.3497,28.1901,28.3361,16346,26.536577455444,26.6774471591702,26.527261422933,26.6646493771349,17370.6349575022,0.0,1.0
2023-09-21,27.746,27.97,27.746,27.97,13745,26.109357378679,26.3201443769066,26.109357378679,26.3201443769066,14606.5935085567,0.0,1.0
2023-09-22,27.9,28.0205,27.84,27.94,13305,26.2542734399605,26.3676655528464,26.1978126368638,26.2919139753583,14139.0124868204,0.0,1.0
2023-09-25,27.8067,27.819,27.7042,27.7042,8958,26.1664768911452,26.17805135578,26.0700230191883,26.0700230191883,9519.5245288942,0.0,1.0
2023-09-26,27.55,27.665,27.5349,27.6302,30360,25.9249187552298,26.0331352944985,25.9107094531172,26.0003880287024,32263.0904998023,0.0,1.0
2023-09-27,27.61,27.645,27.4541,27.645,6800,25.9813795583265,26.0143150267996,25.8346755716136,26.0143150267996,7226.25215410591,0.0,1.0
2023-09-28,27.6483,27.71,27.47,27.533,16980,26.0174203709699,26.075480896821,25.8496376844342,25.9089215276858,18044.3767024586,0.0,1.0
2023-09-29,27.64,27.795,27.58,27.795,32773,26.0096099598749,26.1554670345413,25.9531491567782,26.1554670345413,34827.3473303695,0.0,1.0
2023-10-02,27.43,27.5484,27.3401,27.52,28635,25.8119971490364,25.9234131338139,25.7274000457299,25.8966883536815,30429.9603577681,0.0,1.0
2023-10-03,27.1153,27.24,27.07,27.24,17444,25.5158602367943,25.6332046058969,25.4732323304563,25.6332046058969,18537.4621435623,0.0,1.0
2023-10-04,27.065,27.16,26.9266,27.16,14660,25.4685272635316,25.5579235351013,25.3382910110552,25.5579235351013,15578.9494969401,0.0,1.0
2023-10-05,27.22,27.22,27.07,27.18,15757,25.614384338198,25.614384338198,25.4732323304563,25.5767438028002,16744.7139988598,0.0,1.0
2023-10-06,27.472,27.5099,27.12,27.12,12058,25.8515197112041,25.8871841184935,25.5202829997036,25.5202829997036,12813.8453638543,0.0,1.0
2023-10-09,27.3877,27.4399,27.21,27.28,21572,25.7721922828533,25.8213131815474,25.6049742043486,25.6708451412947,22924.2222747606,0.0,1.0
2023-10-10,27.72,27.79,27.6,27.6,28769,26.0848910306704,26.1507619676166,25.9719694244771,25.9719694244771,30572.3600325696,0.0,1.0
2023-10-11,27.856,27.88,27.7263,27.88,18072,26.2128688510229,26.2354531722616,26.0908194149956,26.2354531722616,19204.8277836768,0.0,1.0
2023-10-12,27.77,27.9,27.7,27.9,6519,26.1319416999177,26.2542734399605,26.0660707629715,26.2542734399605,6927.63791067887,0.0,1.0
2023-10-13,27.5996,27.79,27.5435,27.7846,32905,25.9715930191231,26.1507619676166,25.9188021682277,26.1456804953379,34967.6216368904,0.0,1.0
2023-10-16,27.7187,27.75,27.58,27.5988,18919,26.08366771327,26.1131214322188,25.9531491567782,25.9708402084151,20104.9212505191,0.0,1.0
2023-10-17,27.7041,27.77,27.5999,27.6,22704,26.0699289178498,26.1319416999177,25.9718753231386,25.9719694244771,24127.1807215913,0.0,1.0
2023-10-18,27.3276,27.4771,27.3,27.45,21209,25.7156373784181,25.8563188794673,25.6896654089936,25.8308174167353,22538.4679318282,0.0,1.0
2023-10-19,27.085,27.27,27.0501,27.22,11862,25.4873475312305,25.6614350074453,25.4545061640959,25.614384338198,12605.5592723536,0.0,1.0
2023-10-20,26.7984,26.93,26.78,26.93,9827,25.2176530951053,25.341490456564,25.2003384488223,25.341490456564,10442.9970468233,0.0,1.0
2023-10-23,26.6935,26.8413,26.58,26.62,24346,25.1189407910246,25.2580225693194,25.0121357718333,25.0497763072311,25872.1080799797,0.0,1.0
2023-10-24,26.93,26.98,26.87,26.9539,13852,25.341490456564,25.3885411258113,25.2850296534673,25.3639806764642,14720.3007115699,0.0,1.0
2023-10-25,26.8175,26.9798,26.79,26.795,17222,25.2356264507577,25.3883529231343,25.2097485826718,25.2144536495965,18301.5462644135,0.0,1.0
2023-10-26,26.6717,26.7941,26.62,26.69,6713,25.0984266992328,25.21360673755,25.0497763072311,25.1156472441773,7133.79863389895,0.0,1.0
2023-10-27,26.5433,26.719,26.5302,26.719,8229,24.9776005806059,25.1429366323407,24.9652733052631,25.1429366323407,8744.82779060844,0.0,1.0
2023-10-30,26.8214,26.875,26.6947,26.875,14412,25.239296402959,25.2897347203921,25.1200700070865,25.2897347203921,15315.4038301433,0.0,1.0
2023-10-31,26.9283,26.94,26.785,26.83,13393,25.3398907338096,25.3509005904135,25.205043515747,25.2473891180696,14232.5286911677,0.0,1.0
2023-11-01,27.15,27.1799,27.0,27.0,25173,25.5485134012519,25.5766497014617,25.4073613935102,25.4073613935102,26750.9478640159,0.0,1.0
2023-11-02,27.6258,27.64,27.47,27.48,18870,25.9962475698086,26.0096099598749,25.8496376844342,25.8590478182837,20052.8497276439,0.0,1.0
2023-11-03,27.7771,27.8267,27.77,27.7893,4579,26.1386228949508,26.1852971588441,26.1319416999177,26.1501032582471,4866.03067847808,0.0,1.0
2023-11-06,27.7893,27.81,27.7216,27.8051,12209,26.1501032582471,26.1695822353155,26.0863966520864,26.1649712697292,12974.310669041,0.0,1.0
2023-11-07,27.7096,27.8,27.6454,27.6596,34555,26.075104491467,26.160172101466,26.0146914321536,26.0280538222198,36721.0504684014,0.0,1.0
2023-11-08,27.6797,27.71,27.5901,27.71,13445,26.0469681912572,26.075480896821,25.9626533919661,26.075480896821,14287.7882664638,0.0,1.0
2023-11-09,27.685,27.8895,27.685,27.8895,13518,26.0519555621974,26.2443927994186,26.0519555621974,26.2443927994186,14365.3642087064,0.0,1.0
2023-11-10,27.83,27.86,27.5839,27.645,11029,26.1884025030144,26.2166329045627,25.9568191089795,26.0143150267996,11720.3433834756,0.0,1.0
2023-11-13,27.8704,27.8899,27.77,27.77,5241,26.2264194437661,26.2447692047726,26.1319416999177,26.1319416999177,5569.5275793631,0.0,1.0
2023-11-14,28.25,28.25,28.08,28.08,10267,26.5836281246912,26.5836281246912,26.4236558492506,26.4236558492506,10910.5780685596,0.0,1.0
2023-11-15,28.3246,28.4102,28.3,28.36,4755,26.6538277232081,26.7343784689594,26.6306787939384,26.6871395970351,5053.06308717258,0.0,1.0
2023-11-16,28.2428,28.2799,28.1813,28.25,16111,26.5768528283196,26.6117644249011,26.5189805051455,26.5836281246912,17120.9041845294,0.0,1.0
2023-11-17,28.3841,28.42,28.31,28.31,15972,26.7098180196123,26.7436004001318,26.6400889277879,26.6400889277879,16973.1910890264,0.0,1.0
2023-11-20,28.4737,28.515,28.36,28.39,8905,26.7941328189034,26.8329966717016,26.6871395970351,26.7153699985835,9463.20226945779,0.0,1.0
2023-11-21,28.3725,28.3899,28.32,28.355,10533,26.6989022643469,26.715275897245,26.6494990616373,26.6824345301104,11193.252049882,0.0,1.0
2023-11-22,28.51,28.51,28.4418,28.47,25416,26.8282916047769,26.8282916047769,26.7641144919236,26.7906510693791,27009.1801101111,0.0,1.0
2023-11-24,28.5653,28.59,28.48,28.48,4118,26.8803296449643,26.9035726755724,26.8000612032285,26.8000612032285,4376.13328979531,0.0,1.0
2023-11-27,28.38,28.46,28.36,28.42,24470,26.705959864734,26.7812409355296,26.6871395970351,26.7436004001318,26003.8809133782,0.0,1.0
2023-11-28,28.39,28.405,28.33,28.37,7833,26.7153699985835,26.7294851993576,26.6589091954868,26.6965497308846,8324.0048710458,0.0,1.0
2023-11-29,28.3798,28.43,28.35,28.43,29548,26.705771662057,26.7530105339813,26.6777294631857,26.7530105339813,31400.1909778708,0.0,1.0
2023-11-30,28.5351,28.54,28.41,28.41,21737,26.851911040739,26.8565220063252,26.7341902662824,26.7341902662824,23099.5651579117,0.0,1.0
2023-12-01,28.6615,28.68,28.48,28.48,21187,26.970855132596,26.9882638802175,26.8000612032285,26.8000612032285,22515.0888807414,0.0,1.0
2023-12-04,28.5178,28.5631,28.46,28.5631,6429,26.8356315091794,26.8782594155174,26.7812409355296,26.8782594155174,6831.99633805101,0.0,1.0
2023-12-05,28.5011,28.54,28.44,28.52,26963,26.8199165856508,26.8565220063252,26.7624206678307,26.8377017386263,28653.1524751703,0.0,1.0
2023-12-06,28.558,28.7353,28.558,28.7053,8561,26.8734602472542,27.0403019204049,26.8734602472542,27.0120715188566,9097.63892519127,0.0,1.0
2023-12-07,28.5408,28.58,28.47,28.58,13156,26.8572748170332,26.894162541723,26.7906510693791,26.894162541723,13980.6725499143,0.0,1.0
2023-12-08,28.6471,28.65,28.55,28.599,22874,26.9573045398528,26.9600334786691,26.8659321401746,26.9120417960369,24307.8370254439,0.0,1.0
2023-12-11,28.8022,28.8099,28.7,28.72,17195,27.1032557158577,27.1105015189218,27.0070841479164,27.0259044156153,18272.8537926252,0.0,1.0
2023-12-12,28.7501,28.77,28.66,28.66,17780,27.0542289185021,27.0729550848625,26.9694436125186,26.9694436125186,18894.5240147063,0.0,1.0
2023-12-13,28.9446,28.95,28.6405,28.705,12357,27.2372560218739,27.2423374941526,26.9510938515122,27.0117892148411,13131.5879218068,0.0,1.0
2023-12-14,29.0111,29.035,28.94,28.99,30702,27.2998334119727,27.3223236318729,27.2329273603031,27.2799780295504,32626.5284757881,0.0,1.0
2023-12-15,28.882,29.01,28.882,28.93,20422,27.1783485839763,27.2987982972493,27.1783485839763,27.2235172264537,21702.1355134045,0.0,1.0
2023-12-18,28.92,28.9866,28.88,28.9478,12338,27.2141070926042,27.2767785840416,27.1764665572064,27.2402672647057,13111.396923141,0.0,1.0
2023-12-19,29.1752,29.18,29.1,29.1,16199,27.4542537084421,27.4587705726899,27.3834895018943,27.3834895018943,17214.4203888767,0.0,1.0
2023-12-20,28.86,29.1606,28.85,29.07,40741,27.1576462895075,27.440514913022,27.1482361556581,27.355259100346,43294.8145603572,0.0,1.0
2023-12-21,29.1619,29.1619,29.02,29.02,10890,27.4417382304224,27.4417382304224,27.3082084310987,27.3082084310987,11572.6302879725,0.0,1.0
2023-12-22,28.7558,28.8,28.7157,28.74,22849,27.4422087371149,27.4843896406606,27.4039405418166,27.4271304955759,23942.7256200179,0.4066,1.0
2023-12-26,28.88,28.9,28.73,28.73,17727,27.5607351674402,27.5798215491351,27.4175873047284,27.4175873047284,18575.5480356277,0.0,1.0
2023-12-27,28.8835,28.94,28.835,28.86,36874,27.5640752842368,27.6179943125249,27.5177908086267,27.5416487857453,38639.0679903953,0.0,1.0
2023-12-28,28.9371,28.98,28.93,28.98,14846,27.6152267871792,27.6561670759147,27.6084511216775,27.6561670759147,15556.6416278518,0.0,1.0
2023-12-29,28.98,29.025,28.89,28.97,6862,27.6561670759147,27.6991114347282,27.5702783582877,27.6466238850673,7190.46711911082,0.0,1.0
2024-01-02,28.86,28.96,28.8,28.81,55277,27.5416487857453,27.6370806942198,27.4843896406606,27.493932831508,57922.9744889374,0.0,1.0
2024-01-03,28.72,28.8,28.67,28.76,11373,27.408044113881,27.4843896406606,27.3603281596437,27.4462168772708,11917.3976312514,0.0,1.0
2024-01-04,28.8009,28.9,28.75,28.75,19749,27.4852485278369,27.5798215491351,27.4366736864233,27.4366736864233,20694.3362190789,0.0,1.0
2024-01-05,28.8023,28.91,28.7501,28.81,32037,27.4865845745555,27.5893647399826,27.4367691183318,27.493932831508,33570.5326573817,0.0,1.0
2024-01-08,28.9756,28.9852,28.75,28.75,14421,27.6519680719418,27.6611295351554,27.4366736864233,27.4366736864233,15111.2979196586,0.0,1.0
2024-01-09,28.7418,28.765,28.6885,28.6885,11010,27.4288482699284,27.4509884726945,27.3779830627115,27.3779830627115,11537.021711077,0.0,1.0
2024-01-10,28.8601,28.92,28.79,28.79,24814,27.5417442176538,27.59890793083,27.4748464498131,27.4748464498131,26001.7853531938,0.0,1.0
2024-01-11,28.8395,28.8576,28.71,28.785,8192,27.522085244508,27.5393584199419,27.3985009230335,27.4700748543894,8584.13095886853,0.0,1.0
2024-01-12,28.9777,29.04,28.9355,28.98,29245,27.6539721420198,27.7134262209994,27.6136998766436,27.6561670759147,30644.8864614392,0.0,1.0
2024-01-16,28.7216,28.8381,28.6889,28.77,24119,27.4095710244166,27.5207491977894,27.3783647903454,27.4557600681182,25273.5174068542,0.0,1.0
2024-01-17,28.4602,28.47,28.36,28.47,14213,27.1601120156642,27.1694643426947,27.0644892433727,27.1694643426947,14893.341469531,0.0,1.0
2024-01-18,28.68,28.69,28.56,28.565,20310,27.3698713504912,27.3794145413386,27.2553530603217,27.2601246557455,21282.189913894,0.0,1.0
2024-01-19,28.795,28.8094,28.59,28.67,54731,27.4796180452369,27.4933602400572,27.2839826328641,27.3603281596437,57350.8388073526,0.0,1.0
2024-01-22,28.8,28.83,28.71,28.71,19433,27.4843896406606,27.5130192132029,27.3985009230335,27.3985009230335,20363.2100736929,0.0,1.0
2024-01-23,28.8716,28.88,28.785,28.79,7223,27.5527188871283,27.5607351674402,27.4700748543894,27.4748464498131,7568.74730418792,0.0,1.0
2024-01-24,29.024,29.085,29.02,29.05,4933,27.6981571156435,27.756370579813,27.6943398393045,27.7229694118469,5169.1306176878,0.0,1.0
2024-01-25,29.1069,29.1069,29.0032,29.05,10459,27.7772701677689,27.7772701677689,27.6783072786808,27.7229694118469,10959.6466917488,0.0,1.0
2024-01-26,29.24,29.24,29.16,29.17,21071,27.9042900379485,27.9042900379485,27.8279445111688,27.8374877020163,22079.6171184471,0.0,1.0
2024-01-29,29.3144,29.315,29.18,29.28,25835,27.9752913778535,27.9758639693043,27.8470308928637,27.9424628013383,27071.6581204063,0.0,1.0
2024-01-30,29.22,29.23,29.15,29.2,16964,27.8852036562536,27.894746847101,27.8184013203214,27.8661172745587,17776.0250959772,0.0,1.0
2024-01-31,29.0985,29.2599,29.0501,29.2271,18023,27.769253887457,27.9232809877349,27.7230648437554,27.8919793217552,18885.71683004,0.0,1.0
2024-02-01,29.29,29.29,29.045,29.1824,11144,27.9520059921857,27.9520059921857,27.7181978164232,27.8493212586671,11677.4359626014,0.0,1.0
2024-02-02,29.297,29.3,29.1655,29.1791,17226,27.9586862257789,27.9615491830332,27.8331932661349,27.8461720056875,18050.5663937341,0.0,1.0
2024-02-05,29.3208,29.35,29.21,29.25,9940,27.9813990199959,28.0092651372704,27.8756604654061,27.9138332287959,10415.8034339786,0.0,1.0
2024-02-06,29.52,29.52,29.3817,29.3817,12648,28.1714993816771,28.1714993816771,28.0395170522568,28.0395170522568,13253.4287558312,0.0,1.0
2024-02-07,29.499,29.55,29.44,29.49,17818,28.1514586808975,28.2001289542195,28.0951538548975,28.1428698091347,18670.9039825585,0.0,1.0
2024-02-08,29.4705,29.5,29.39,29.481,25692,28.1242605869822,28.1524129999822,28.0474379006602,28.134280937372,26921.8130609436,0.0,1.0
2024-02-09,29.5664,29.62,29.41,29.47,57996,28.2157797872093,28.2669312901516,28.0665242823551,28.1237834274398,60772.1263538255,0.0,1.0
2024-02-12,29.6874,29.7499,29.6775,29.7,9353,28.3312523964634,28.39089733926,28.3218046375245,28.3432768169312,9800.70518289764,0.0,1.0
2024-02-13,29.3398,29.48,29.22,29.48,22882,27.999531082606,28.1333266182873,27.8852036562536,28.1333266182873,23977.3052491247,0.0,1.0
2024-02-14,29.68,29.695,29.545,29.5916,49346,28.3241904352363,28.3385052215075,28.1953573587957,28.2398286281449,51708.0720576571,0.0,1.0
2024-02-15,29.865,29.865,29.69,29.69,6018,28.5007394659142,28.5007394659142,28.3337336260838,28.3337336260838,6306.06690801645,0.0,1.0
2024-02-16,29.9459,30.0472,29.9459,29.9514,9470,28.5779438798701,28.6746164031548,28.5779438798701,28.5831926348362,9923.30568609434,0.0,1.0
2024-02-20,30.005,30.06,29.95,30.06,10297,28.6343441377785,28.6868316874395,28.5818565881175,28.6868316874395,10789.892148861,0.0,1.0
2024-02-21,30.05,30.05,29.95,30.0,52164,28.677288496592,28.677288496592,28.5818565881175,28.6295725423548,54660.9628098655,0.0,1.0
2024-02-22,30.3301,30.3301,30.25,30.25,12886,28.9445932722292,28.9445932722292,28.8681523135411,28.8681523135411,13502.8212324194,0.0,1.0
2024-02-23,30.385,30.41,30.33,30.34,14013,28.9969853899817,29.0208433671003,28.9444978403207,28.9540410311681,14683.767959793,0.0,1.0
2024-02-26,30.2977,30.36,30.2746,30.36,7863,28.9136733338834,28.973127412863,28.8916285630258,28.973127412863,8239.38253534952,0.0,1.0
2024-02-27,30.3438,30.3635,30.32,30.34,4129,28.9576674436902,28.9764675296596,28.9349546494732,28.9540410311681,4326.64510854103,0.0,1.0
2024-02-28,30.1501,30.1999,30.1483,30.1793,12240,28.772815836975,28.8203409273953,28.7710980626225,28.8006819542496,12825.8987959657,0.0,1.0
2024-02-29,30.2524,30.27,30.165,30.215,76258,28.8704426793445,28.887238695236,28.7870351913377,28.834751145575,79908.2835280024,0.0,1.0
2024-03-01,30.554,30.5599,30.46,30.46,18473,29.1582653153036,29.1638957979036,29.0685593213376,29.0685593213376,19357.2572269505,0.0,1.0
2024-03-04,30.465,30.52,30.42,30.49,20615,29.0733309167613,29.1258184664223,29.0303865579478,29.0971888938799,21601.7895162445,0.0,1.0
2024-03-05,30.3313,30.4454,30.25,30.41,5547,28.9457384551309,29.0546262627003,28.8681523135411,29.0208433671003,5812.52129258345,0.0,1.0
2024-03-06,30.5965,30.6799,30.58,30.625,13543,29.1988238764053,29.278414088073,29.183077611507,29.2260219703205,14191.2702119087,0.0,1.0
2024-03-07,30.7727,30.8099,30.66,30.66,7853,29.3669748991374,29.4024755690899,29.2594231382866,29.2594231382866,8228.9038598626,0.0,1.0
2024-03-08,30.645,30.8193,30.6401,30.79,14759,29.2451083520154,29.4114461684865,29.2404321885002,29.3834846193035,15465.4771511158,0.0,1.0
2024-03-11,30.573,30.6,30.494,30.5,10774,29.1763973779138,29.2021639932019,29.1010061702189,29.1067320847274,11289.7249695861,0.0,1.0
2024-03-12,30.8884,30.8884,30.71,30.79,5919,29.4773896172424,29.4773896172424,29.3071390925238,29.3834846193035,6202.32802069614,0.0,1.0
2024-03-13,30.87,30.88,30.84,30.84,8468,29.4598301460831,29.4693733369305,29.4312005735407,29.4312005735407,8873.34240230696,0.0,1.0
2024-03-14,30.7363,30.93,30.68,30.93,8144,29.3322376844526,29.5170892911678,29.2785095199815,29.5170892911678,8533.83331653142,0.0,1.0
2024-03-15,30.82,30.8999,30.73,30.89,11107,29.4121141918458,29.4883642867169,29.3262254742187,29.478916527778,11638.6648632999,0.0,1.0
2024-03-18,30.8053,30.87,30.8053,30.85,6796,29.3980857013001,29.4598301460831,29.3980857013001,29.4407437643882,7121.30786089727,0.0,1.0
2024-03-19,30.9273,30.94,30.8,30.8294,14509,29.514512629639,29.5266324820152,29.3930278101509,29.4210847912424,15203.5102639433,0.0,1.0
2024-03-20,31.1304,31.1499,30.87,30.87,14980,29.7083348357507,29.7269440579032,29.4598301460831,29.4598301460831,15697.0558793763,0.0,1.0
2024-03-21,31.2443,31.33,31.2301,31.2869,7313,29.8170317795032,29.8988169250658,29.8034804484998,29.8576857725133,7663.05538357001,0.0,1.0
2024-03-22,31.265,31.31,31.24,31.26,14167,29.8367861845574,29.8797305433709,29.8129282074388,29.8320145891337,14845.1395622913,0.0,1.0
2024-03-25,31.1887,31.26,31.17,31.17,16905,29.7639716383914,29.8320145891337,29.7461258715066,29.7461258715066,17714.2009106045,0.0,1.0
2024-03-26,31.23,31.31,31.2262,31.26,8719,29.8033850165913,29.8797305433709,29.7997586040693,29.8320145891337,9136.35715702817,0.0,1.0
2024-03-27,31.3764,31.3764,31.2808,31.33,5770,29.943097330598,29.943097330598,29.8518644260964,29.8988169250658,6046.19575594134,0.0,1.0
2024-03-28,31.415,31.45,31.3841,31.39,10158,29.9799340472692,30.0133352152353,29.9504455875506,29.9560760701506,10644.2385595931,0.0,1.0
2024-04-01,31.4139,31.55,31.37,31.37,10193,29.978884296276,30.1087671237098,29.9369896884557,29.9369896884557,10680.9139237972,0.0,1.0
2024-04-02,31.2944,31.34,31.23,31.34,8781,29.8648431656489,29.9083601159133,29.8033850165913,29.9083601159133,9201.32494504694,0.0,1.0
2024-04-03,31.33,31.37,31.22,31.22,11080,29.8988169250658,29.9369896884557,29.7938418257439,29.7938418257439,11610.3724394853,0.0,1.0
2024-04-04,31.1075,31.5,31.085,31.49,10430,29.68648092871,30.0610511694725,29.6650087493033,30.0515079786251,10929.2585328368,0.0,1.0
2024-04-05,31.2244,31.26,31.12,31.132,12122,29.7980408297168,29.8320145891337,29.6984099172694,29.7098617462863,12702.2504252202,0.0,1.0
2024-04-08,31.349,31.4099,31.335,31.358,16657,29.916948987676,29.975067019937,29.9035885204896,29.9255378594387,17454.3297585294,0.0,1.0
2024-04-09,31.4,31.48,31.26,31.48,9225,29.965619260998,30.0419647877776,29.8320145891337,30.0419647877776,9666.5781366653,0.0,1.0
2024-04-10,31.24,31.24,31.11,31.13,14907,29.8129282074388,29.8129282074388,29.6888667264219,29.7079531081168,15620.5615483219,0.0,1.0
2024-04-11,31.385,31.4,31.15,31.4,14680,29.9513044747268,29.965619260998,29.7270394898117,29.965619260998,15382.6956147693,0.0,1.0
2024-04-12,30.9745,31.24,30.95,31.24,24800,29.5595564904389,29.8129282074388,29.5361756728627,29.8129282074388,25987.1152075122,0.0,1.0
2024-04-15,30.8825,31.27,30.87,31.23,9313,29.4717591346424,29.8415577799811,29.4598301460831,29.8033850165913,9758.79048095002,0.0,1.0
2024-04-16,30.6464,30.7201,30.57,30.682,15958,29.2464443987341,29.3167777152798,29.1735344206595,29.280418158151,16721.8703419951,0.0,1.0
2024-04-17,30.575,30.71,30.4563,30.71,13692,29.1783060160832,29.3071390925238,29.065028340724,29.3071390925238,14347.4024766636,0.0,1.0
2024-04-18,30.5976,30.715,30.54,30.6,21471,29.1998736273985,29.3119106879476,29.1449048481172,29.2021639932019,22498.7641379231,0.0,1.0
2024-04-19,30.58,30.6199,30.54,30.59,6910,29.183077611507,29.2211549429883,29.1449048481172,29.1926208023544,7240.76476144793,0.0,1.0
2024-04-22,30.91,30.97,30.71,30.725,17354,29.4980029094729,29.5552620545576,29.3071390925238,29.321453878795,18184.6934399663,0.0,1.0
2024-04-23,31.1355,31.149,30.966,31.0,7762,29.7132018630829,29.726085170727,29.5514447782186,29.5838916270999,8133.54791293183,0.0,1.0
2024-04-24,31.15,31.19,31.03,31.19,9330,29.7270394898117,29.7652122532015,29.6125211996423,29.7652122532015,9776.60422927776,0.0,1.0
2024-04-25,31.0365,31.0499,30.75,30.7865,12481,29.6187242736931,29.6315121494287,29.3453118559136,29.3801445025068,13078.4348752,0.0,1.0
2024-04-26,31.3825,31.3825,31.22,31.22,4565,29.948918677015,29.948918677015,29.7938418257439,29.7938418257439,4783.51535976987,0.0,1.0
2024-04-29,31.455,31.46,31.39,31.46,7203,30.018106810659,30.0228784060827,29.9560760701506,30.0228784060827,7547.78995321411,0.0,1.0
2024-04-30,31.2168,31.442,31.2168,31.442,7964,29.7907880046727,30.0057006625573,29.7907880046727,30.0057006625573,8345.2171577672,0.0,1.0
2024-05-01,31.1478,31.41,31.1043,31.23,8790,29.7249399878253,29.9751624518455,29.6834271076389,29.8033850165913,9210.75575298514,0.0,1.0
2024-05-02,31.39,31.3996,31.24,31.29,11005,29.9560760701506,29.9652375333641,29.8129282074388,29.860644161676,11531.7823733335,0.0,1.0
2024-05-03,31.5844,31.5844,31.44,31.56,80627,30.141595700225,30.141595700225,30.0037920243878,30.1183103145572,84486.4168482291,0.0,1.0
2024-05-06,31.7804,31.7804,31.715,31.7328,81287,30.3286422408351,30.3286422408351,30.2662297726927,30.2832166524012,85178.0094303644,0.0,1.0
2024-05-07,31.8657,31.91,31.8,31.8,66702,30.4100456587638,30.452321994218,30.3473468948961,30.3473468948961,69894.8612327208,0.0,1.0
2024-05-08,31.92,31.93,31.72,31.72,13771,30.4618651850655,30.4714083759129,30.2710013681165,30.2710013681165,14430.1840130101,0.0,1.0
2024-05-09,32.025,32.03,31.8582,31.8958,7752,30.5620686889637,30.5668402843875,30.4028882656282,30.4387706632147,8123.06923744493,0.0,1.0
2024-05-10,32.08,32.2,32.021,32.2,16694,30.6145562386247,30.7290745287941,30.5582514126247,30.7290745287941,17493.100857831,0.0,1.0
2024-05-13,32.15,32.23,32.13,32.165,17787,30.6813585745569,30.7577041013365,30.662272192862,30.695673360828,18638.4200885491,0.0,1.0
2024-05-14,32.29,32.33,32.1966,32.2,19238,30.8149632464212,30.853136009811,30.725829843906,30.7290745287941,20158.8759016983,0.0,1.0
2024-05-15,32.46,32.46,32.355,32.39,13772,30.9771974908279,30.9771974908279,30.8769939869296,30.9103951548957,14431.2318805587,0.0,1.0
2024-05-16,32.4089,32.5099,32.375,32.44,22590,30.9284317855974,31.0248180131567,30.8960803686245,30.958111109133,23671.3279249072,0.0,1.0
2024-05-17,32.5229,32.5699,32.41,32.41,13607,31.0372241612583,31.0820771582414,30.9294815365906,30.9294815365906,14258.3337350249,0.0,1.0
2024-05-20,32.6,32.66,32.52,32.52,11479,31.1108021626922,31.1680613077769,31.0344566359126,31.0344566359126,12028.4715914126,0.0,1.0
2024-05-21,32.52,32.5285,32.42,32.4832,12564,31.0344566359126,31.0425683481329,30.9390247274381,30.999337693594,13165.4078817412,0.0,1.0
2024-05-22,32.37,32.42,32.221,32.42,13777,30.8913087732008,30.9390247274381,30.7491152295738,30.9390247274381,14436.4712183022,0.0,1.0
2024-05-23,32.14,32.4969,32.111,32.4969,48481,30.6718153837094,31.012411865055,30.6441401302518,31.012411865055,50801.6666280402,0.0,1.0
2024-05-24,32.325,32.3648,32.2801,32.32,44431,30.8483644143873,30.8863463139601,30.8055154874822,30.8435928189636,46557.8030558456,0.0,1.0
2024-05-28,32.2349,32.39,32.1812,32.39,7925,30.7623802648517,30.9103951548957,30.7111333300009,30.9103951548957,8304.35032336831,0.0,1.0
2024-05-29,31.895,31.9299,31.846,31.89,13090,30.4380072079469,30.4713129440045,30.3912455727943,30.4332356125231,13716.5862123522,0.0,1.0
2024-05-30,32.0,32.015,31.92,31.92,14108,30.5382107118451,30.5525254981163,30.4618651850655,30.4618651850655,14783.3153769186,0.0,1.0
2024-05-31,32.1072,32.1072,31.8667,31.98,7104,30.6405137177298,30.6405137177298,30.4109999778486,30.5191243301502,7444.0510658938,0.0,1.0
2024-06-03,32.1406,32.34,32.04,32.34,8126,30.6723879751603,30.8626792006585,30.5763834752349,30.8626792006585,8514.97170065498,0.0,1.0
2024-06-04,31.9461,31.9511,31.83,31.9,5936,30.4867729131773,30.4915445086011,30.3759764674384,30.4427788033706,6220.14176902388,0.0,1.0
2024-06-05,32.2902,32.319,32.14,32.1899,6767,30.8151541102381,30.8426384998788,30.6718153837094,30.7194359060382,7090.91970198528,0.0,1.0
2024-06-06,32.4,32.44,32.29,32.4,24280,30.9199383457432,30.958111109133,30.8149632464212,30.9199383457432,25442.2240821933,0.0,1.0
2024-06-07,32.24,32.39,32.19,32.285,19955,30.7672472921839,30.9103951548957,30.7195313379467,30.8101916509975,20910.1969341091,0.0,1.0
2024-06-10,32.39,32.39,32.15,32.15,5030,30.9103951548957,30.9103951548957,30.6813585745569,30.6813585745569,5270.77376991073,0.0,1.0
2024-06-11,32.0612,32.0612,31.9701,32.02,2840,30.5966150398315,30.5966150398315,30.5096765712112,30.55729709354,2975.94383827962,0.0,1.0
2024-06-12,32.2885,32.39,32.26,32.38,11501,30.8135317677941,30.9103951548957,30.7863336738788,30.9008519640483,12051.5246774837,0.0,1.0
2024-06-13,32.0031,32.1362,31.9,32.1362,12849,30.5411691010078,30.6681889711874,30.4427788033706,30.6681889711874,13464.0501331179,0.0,1.0
2024-06-14,31.9304,31.94,31.78,31.91,10223,30.4717901035468,30.4809515667604,30.3282605132012,30.452321994218,10712.3499502579,0.0,1.0
2024-06-17,32.0088,32.08,31.81,31.85,13358,30.5466087197909,30.6145562386247,30.3568900857435,30.3950628491333,13997.4147154011,0.0,1.0
2024-06-18,32.1644,32.17,32.1,32.105,14746,30.6951007693772,30.7004449562518,30.6336426203196,30.6384142157433,15451.8548729828,0.0,1.0
2024-06-20,32.2885,32.29,32.17,32.19,20144,30.8135317677941,30.8149632464212,30.7004449562518,30.7195313379467,21108.2439008115,0.0,1.0
2024-06-21,32.2,32.3,32.09,32.3,64108,30.7290745287941,30.8245064372686,30.6240994294722,30.8245064372686,67176.692811419,0.0,1.0
2024-06-24,32.29,32.43,32.24,32.27,46535,30.8149632464212,30.9485679182855,30.7672472921839,30.7958768647263,48762.5163782894,0.0,1.0
2024-06-25,32.36,32.3726,32.26,32.26,19756,30.8817655823534,30.8937900028211,30.7863336738788,30.7863336738788,20701.6712919197,0.0,1.0
2024-06-26,32.2959,32.319,32.2425,32.29,14118,30.8205937290212,30.8426384998788,30.7696330898958,30.8149632464212,14793.7940524055,0.0,1.0
2024-06-27,32.25,32.34,32.25,32.2806,18055,30.7767904830314,30.8626792006585,30.7767904830314,30.8059926470246,18919.248591598,0.0,1.0
2024-06-28,32.2901,32.42,32.24,32.25,26459,30.8150586783297,30.9390247274381,30.7672472921839,30.7767904830314,27725.5274707888,0.0,1.0
2024-07-01,32.39,32.5499,32.3529,32.44,12611,30.9103951548957,31.0629907765465,30.8749899168517,30.958111109133,13214.6576565297,0.0,1.0
2024-07-02,31.9777,32.05,31.84,31.85,31174,30.985216634097,31.0552726782354,30.8517903923562,30.8614800250171,32172.5302608668,0.490703,1.0
2024-07-03,32.2608,32.29,32.05,32.05,18603,31.2595301347275,31.2878238620974,31.0552726782354,31.0552726782354,19198.870226564,0.0,1.0
2024-07-05,32.34,32.44,32.225,32.44,15240,31.336272025402,31.4331683520111,31.2248412498014,31.4331683520111,15728.1504194396,0.0,1.0
2024-07-08,32.29,32.42,32.23,32.36,33483,31.2878238620974,31.4137890866893,31.2296860661319,31.3556512907238,34555.4895337334,0.0,1.0
2024-07-09,32.3,32.31,32.18,32.18,12124,31.2975134947583,31.3072031274192,31.1812379028273,31.1812379028273,12512.3422365673,0.0,1.0
2024-07-10,32.625,32.625,32.4053,32.4053,17998,31.6124265562381,31.6124265562381,31.3995453266777,31.3995453266777,18574.4915517765,0.0,1.0
2024-07-11,32.65,32.712,32.56,32.64,11666,31.6366506378904,31.696726360388,31.5494439439421,31.6269610052295,12039.6720992902,0.0,1.0
2024-07-12,32.7944,32.91,32.75,32.75,25603,31.776568933514,31.8885810870742,31.7335469644995,31.7335469644995,26423.0862984851,0.0,1.0
2024-07-15,32.5552,32.77,32.5475,32.77,8421,31.5447929202649,31.7529262298214,31.537331903116,31.7529262298214,8690.73193452106,0.0,1.0
2024-07-16,32.7453,32.77,32.58,32.58,10504,31.7289928371489,31.7529262298214,31.568823209264,31.568823209264,10840.4522313513,0.0,1.0
2024-07-17,32.39,32.475,32.32,32.42,17709,31.3847201887066,31.4670820663243,31.3168927600801,31.4137890866893,18276.2346310929,0.0,1.0
2024-07-18,32.1,32.4599,32.07,32.45,24902,31.10372084154,31.4524507210064,31.0746519435572,31.442857984672,25699.6326604255,0.0,1.0
2024-07-19,32.0054,32.11,31.978,32.11,1641,31.0120569165677,31.1134104742009,30.9855073230768,31.1134104742009,1693.56265343179,0.0,1.0
2024-07-22,32.2768,32.31,32.195,32.2,13557,31.275033546985,31.3072031274192,31.1957723518187,31.2006171681492,13991.2424695763,0.0,1.0
2024-07-23,32.055,32.17,32.041,32.09,8847,31.0601174945659,31.1715482701664,31.0465520088406,31.0940312088791,9130.37708404082,0.0,1.0
2024-07-24,31.6333,31.8687,31.6333,31.8687,11718,30.651505685255,30.879599638093,30.651505685255,30.879599638093,12093.3377043959,0.0,1.0
2024-07-25,31.45,31.62,31.35,31.38,13844,30.4738947185805,30.638618473816,30.3769983919713,30.406067289954,14287.4353285251,0.0,1.0
2024-07-26,31.8091,31.8847,31.6801,31.7,7565,30.8218494274339,30.8951030503505,30.6968531661081,30.7161355351034,7807.31351201187,0.0,1.0
2024-07-29,31.7551,31.86,31.72,31.86,6786,30.769525411065,30.871169657678,30.7355148004252,30.871169657678,7003.36146629378,0.0,1.0
2024-07-30,31.789,31.91,31.66,31.91,5086,30.8023732657855,30.9196178209826,30.6773770044597,30.9196178209826,5248.90899168438,0.0,1.0
2024-07-31,32.1038,32.18,31.88,32.04,16047,31.1074029019511,31.1812379028273,30.8905489229998,31.0455830455745,16560.9993294454,0.0,1.0
2024-08-01,31.4322,31.91,31.35,31.91,9544,30.456647172444,30.9196178209826,30.3769983919713,30.9196178209826,9849.7025986307,0.0,1.0
2024-08-02,30.6468,30.8496,30.4848,30.84,10514,29.6956234232557,29.8921291736191,29.5386513741489,29.8828271262646,10850.7725400255,0.0,1.0
2024-08-05,29.788,29.96,29.2375,29.24,87718,28.8634777703362,29.030139452104,28.3300634923528,28.332485900518,90527.6836281106,0.0,1.0
2024-08-06,30.08,30.22,29.7044,29.81,32080,29.146415044035,29.2820699012878,28.782472441291,28.8847949621903,33107.5502267469,0.0,1.0
2024-08-07,30.2625,30.77,30.2554,30.67,5448,29.3232508400967,29.8149996976382,29.3163712009074,29.718103371029,5622.50416568944,0.0,1.0
2024-08-08,30.8036,30.835,30.55,30.65,5081,29.8475568633789,29.8779823099341,29.601827779098,29.6987241057072,5243.74883734728,0.0,1.0
2024-08-09,30.8519,30.9199,30.7,30.71,26196,29.8943577891311,29.9602472912253,29.7471722690118,29.7568619016727,27035.0806028635,0.0,1.0
2024-08-12,30.9427,31.03,30.88,30.9859,12415,29.9823396536922,30.066930146822,29.9215856569083,30.0241988667874,12812.6632189857,0.0,1.0
2024-08-13,31.2704,31.2799,31.075,31.125,17592,30.2998689159904,30.3090740670183,30.1105334937961,30.1589816571007,18155.4870196051,0.0,1.0
2024-08-14,31.3201,31.349,31.13,31.25,7178,30.3480263903152,30.3760294287052,30.1638264734312,30.2801020653621,7407.91756632135,0.0,1.0
2024-08-15,31.8352,31.8782,31.755,31.755,5885,30.8471393686789,30.8888047891209,30.7694285147384,30.7694285147384,6073.5016547508,0.0,1.0
2024-08-16,31.9157,31.955,31.84,31.84,15380,30.9251409115993,30.9632211679567,30.8517903923562,30.8517903923562,15872.634740878,0.0,1.0
2024-08-19,32.03,32.11,31.9117,31.9117,9919,31.0358934129136,31.1134104742009,30.9212650585349,30.9212650585349,10236.7141739122,0.0,1.0
2024-08-20,31.8521,32.02,31.7803,31.98,15809,30.8635148478759,31.0262037802527,30.7939432853705,30.987445249609,16315.3759830001,0.0,1.0
2024-08-21,32.0172,32.02,31.94,32.0,12363,31.0234906831076,31.0262037802527,30.9486867189653,31.0068245149308,12758.9976138801,0.0,1.0
2024-08-22,31.859,32.1349,31.83,32.1349,7117,30.8702006944119,31.1375376595266,30.8421007596953,31.1375376595266,7344.96368340891,0.0,1.0
2024-08-23,32.26,32.27,32.1313,32.23,24703,31.2587549641146,31.2684445967756,31.1340493917687,31.2296860661319,25494.2585178095,0.0,1.0
2024-08-26,32.0651,32.21,32.05,32.13,8976,31.0699040235534,31.2103068008101,31.0552726782354,31.1327897395227,9263.50906593767,0.0,1.0
2024-08-27,32.1501,32.21,32.1,32.2,10183,31.1522659011712,31.2103068008101,31.10372084154,31.2006171681492,10509.1703229103,0.0,1.0
2024-08-28,32.0977,32.26,32.0403,32.25,19827,31.101492226028,31.2587549641146,31.0458737345543,31.2490653314537,20462.0760082828,0.0,1.0
2024-08-29,32.19,32.4,32.19,32.33,57637,31.1909275354882,31.3944098213675,31.1909275354882,31.3265823927411,59483.1631053309,0.0,1.0
2024-08-30,32.4242,32.4242,32.23,32.405,9015,31.4178587324069,31.4178587324069,31.2296860661319,31.3992546376979,9303.75826976693,0.0,1.0
2024-09-03,31.8722,32.2054,31.8679,32.17,10352,30.8829910095243,31.205849569786,30.8788244674801,31.1715482701664,10683.5835395039,0.0,1.0
2024-09-04,31.7,31.8299,31.665,31.8199,17587,30.7161355351034,30.8420038633687,30.6822218207902,30.8323142307077,18150.326865268,0.0,1.0
2024-09-05,31.6053,31.755,31.5609,31.69,71829,30.6243747138045,30.7694285147384,30.58135274479,30.7064459024424,74129.745175717,0.0,1.0
2024-09-06,31.06,31.68,31.06,31.56,36152,30.0959990448047,30.6967562697815,30.0959990448047,30.5804806778505,37309.9799188702,0.0,1.0
2024-09-09,31.517,31.5688,31.4352,31.46,10737,30.5388152574086,30.5890075545921,30.4595540622423,30.4835843512414,11080.9154234595,0.0,1.0
2024-09-10,31.4001,31.4001,31.24,31.37,10487,30.4255434516025,30.4255434516025,30.2704124327012,30.3963776572931,10822.9077066052,0.0,1.0
2024-09-11,31.6547,31.66,31.106,31.38,12367,30.6722414991494,30.6773770044597,30.140571355045,30.406067289954,12763.1257373497,0.0,1.0
2024-09-12,31.82,31.83,31.505,31.65,18745,30.8324111270343,30.8421007596953,30.5271876982155,30.6676873717988,19345.4186097373,0.0,1.0
2024-09-13,31.85,31.85,31.72,31.72,9051,30.8614800250171,30.8614800250171,30.7355148004252,30.7355148004252,9340.91138099396,0.0,1.0
2024-09-16,31.9144,31.92,31.72,31.72,10273,30.9238812593534,30.9293074536435,30.7355148004252,30.7355148004252,10602.0531009779,0.0,1.0
2024-09-17,31.8454,31.95,31.77,31.95,8091,30.8570227939931,30.9583763516263,30.7839629637298,30.9583763516263,8350.16174827335,0.0,1.0
2024-09-18,31.82,31.96,31.74,31.795,39535,30.8324111270343,30.9680659842872,30.754894065747,30.8081870453821,40801.3403433429,0.0,1.0
2024-09-19,32.38,32.41,32.2472,32.35,4100,31.3750305560456,31.4040994540284,31.2463522343087,31.3459616580629,4231.32655641093,0.0,1.0
2024-09-20,32.225,32.3495,32.15,32.3495,33721,31.2248412498014,31.3454771764298,31.1521690048446,31.3454771764298,34801.1128801787,0.0,1.0
2024-09-23,32.3588,32.41,32.24,32.27,534008,31.3544885348045,31.4040994540284,31.2393756987928,31.2684445967756,551112.739447776,0.0,1.0
2024-09-24,32.715,32.73,32.52,32.56,15112,31.6996332501863,31.7141676991777,31.5106854132985,31.5494439439421,15596.0504684102,0.0,1.0
2024-09-25,32.6235,32.7392,32.5801,32.71,7064,31.6109731113389,31.7230821612257,31.5689201055906,31.6947884338559,7290.2660474358,0.0,1.0
2024-09-26,33.25,33.34,33.19,33.26,12595,32.2180285975453,32.3052352914936,32.1598908015798,32.2277182302062,12998.4287751209,0.0,1.0
2024-09-27,33.0961,33.26,33.07,33.26,4713,32.0689051508938,32.2277182302062,32.0436152096488,32.2277182302062,4863.96147813773,0.0,1.0
2024-09-30,32.9683,33.09,32.8215,33.09,10415,31.9450716454873,32.0629944749707,31.8028278380251,32.0629944749707,10748.6014841512,0.0,1.0
2024-10-01,32.9968,33.1,32.88,32.88,5898,31.9726870985709,32.0726841076316,31.8595121890914,31.8595121890914,6086.91805602723,0.0,1.0
2024-10-02,33.1994,33.2599,33.08,33.215,6225,32.1689990562811,32.2276213338796,32.0533048423097,32.1841148832321,6424.39214967267,0.0,1.0
2024-10-03,33.1,33.15,32.95,32.9732,15149,32.0726841076316,32.1211322709362,31.9273396177178,31.9498195654912,15634.2356105046,0.0,1.0
2024-10-04,33.5,33.58,33.28,33.28,33315,32.4602694140682,32.5377864753555,32.2470974955281,32.2470974955281,34382.1083480073,0.0,1.0
2024-10-07,33.44,33.47,33.29,33.449,9912,32.4021316181027,32.4312005160855,32.256787128189,32.4108522874975,10229.4899578403,0.0,1.0
2024-10-08,33.1547,33.17,33.0,33.09,8209,32.1256863982868,32.140511536258,31.9757877810224,32.0629944749707,8471.94139062859,0.0,1.0
2024-10-09,33.1852,33.21,32.87,32.96,15647,32.1552397779026,32.1792700669017,31.8498225564305,31.9370292503788,16148.1869824785,0.0,1.0
2024-10-10,33.1695,33.19,32.975,33.095,21401,32.1400270546249,32.1598908015798,31.9515636993701,32.0678392913011,22086.4925935976,0.0,1.0
2024-10-11,33.3812,33.41,33.2071,33.24,9576,32.3451565780565,32.37306272012,32.17646007343,32.2083389648844,9882.72758638805,0.0,1.0
2024-10-14,33.4886,33.51,33.3688,33.43,5578,32.4492232328348,32.4699590467291,32.333141433557,32.3924419854418,5756.66817845368,0.0,1.0
2024-10-15,32.9284,33.27,32.85,33.24,26647,31.9064100111703,32.2374078628672,31.8304432911087,32.2083389648844,27500.5265240687,0.0,1.0
2024-10-16,33.125,33.1599,33.01,33.06,6124,32.0969081892839,32.1307250072705,31.9854774136833,32.0339255769879,6320.15703206352,0.0,1.0
2024-10-17,33.19,33.24,33.081,33.24,5428,32.1598908015798,32.2083389648844,32.0542738055758,32.2083389648844,5601.8635483411,0.0,1.0
2024-10-18,33.319,33.3699,33.27,33.315,10747,32.2848870629056,32.3342072931497,32.2374078628672,32.2810112098413,11091.2357321337,0.0,1.0
2024-10-21,33.1309,33.26,33.07,33.15,14394,32.1026250725538,32.2277182302062,32.0436152096488,32.1211322709362,14855.0523056046,0.0,1.0
2024-10-22,33.02,33.0364,32.95,32.96,5583,31.9951670463443,32.0110580439082,31.9273396177178,31.9370292503788,5761.82833279077,0.0,1.0
2024-10-23,32.8405,32.92,32.7748,32.92,13277,31.8212381400808,31.8982707197351,31.7575772534986,31.8982707197351,13702.2738266995,0.0,1.0
2024-10-24,32.8555,32.8555,32.77,32.83,4242,31.8357725890722,31.8357725890722,31.7529262298214,31.8110640257868,4377.87493958418,0.0,1.0
2024-10-25,32.863,33.01,32.81,32.99,7122,31.8430398135679,31.9854774136833,31.791684760465,31.9660981483615,7350.12383774599,0.0,1.0
2024-10-28,33.085,33.13,32.95,32.97,4259,32.0581496586402,32.1017530056143,31.9273396177178,31.9467188830397,4395.41946433027,0.0,1.0
2024-10-29,32.9701,33.0309,32.97,33.0309,7973,31.9468157793663,32.0057287459447,31.9467188830397,32.0057287459447,8228.38210591811,0.0,1.0
2024-10-30,32.7426,32.8309,32.711,32.74,4884,31.7263766363304,31.8119360927263,31.695757397122,31.7238573318386,5040.43875646609,0.0,1.0
2024-10-31,32.42,32.47,32.3125,32.47,7832,31.4137890866893,31.4622372499939,31.3096255355845,31.4622372499939,8082.86575361228,0.0,1.0
2024-11-01,32.6293,32.83,32.57,32.83,12028,31.6165930982823,31.8110640257868,31.559133576603,31.8110640257868,12413.2672732952,0.0,1.0
2024-11-04,32.57,32.74,32.54,32.72,7172,31.559133576603,31.7238573318386,31.5300646786203,31.7044780665168,7401.72538111687,0.0,1.0
2024-11-05,32.8496,32.8996,32.68,32.68,6387,31.8300557058022,31.8785038691068,31.6657195358731,31.6657195358731,6591.58115019429,0.0,1.0
2024-11-06,32.8498,32.9,32.6422,32.78,9724,31.8302494984555,31.8788914544133,31.6290927244149,31.7626158624823,10035.4681547658,0.0,1.0
2024-11-07,33.185,33.2,33.13,33.14,5234,32.1550459852494,32.1695804342407,32.1017530056143,32.1114426382752,5401.64956006213,0.0,1.0
2024-11-08,32.8152,32.92,32.67,32.81,17248,31.7967233694487,31.8982707197351,31.6560299032122,31.791684760465,17800.4684012135,0.0,1.0
2024-11-11,32.9464,33.009,32.88,32.94,7118,31.9238513499599,31.9845084504172,31.8595121890914,31.9176499850569,7345.99571427633,0.0,1.0
2024-11-12,32.4955,32.73,32.35,32.71,50898,31.4869458132792,31.7141676991777,31.3459616580629,31.6947884338559,52528.3070898056,0.0,1.0
2024-11-13,32.4643,32.49,32.29,32.341,17288,31.4567141593772,31.4816165153157,31.2878238620974,31.3372409886681,17841.7496359102,0.0,1.0
2024-11-14,32.5452,32.68,32.5,32.6,8505,31.535103287604,31.6657195358731,31.4913061479766,31.5882024745858,8777.42252738411,0.0,1.0
2024-11-15,32.47,32.47,32.24,32.47,156728,31.4622372499939,31.4622372499939,31.2393756987928,31.4622372499939,161748.133788578,0.0,1.0
2024-11-18,32.5047,32.57,32.33,32.36,34086,31.4958602753273,31.559133576603,31.3265823927411,31.3556512907238,35177.804146786,0.0,1.0
2024-11-19,32.4727,32.5199,32.2229,32.255,3057,31.4648534508123,31.5105885169719,31.2228064269427,31.2539101477842,3154.91836169468,0.0,1.0
2024-11-20,32.483,32.483,32.33,32.45,18354,31.4748337724531,31.4748337724531,31.3265823927411,31.442857984672,18941.8945405771,0.0,1.0
2024-11-21,32.599,32.66,32.46,32.46,6852,31.5872335113197,31.6463402705513,31.452547617333,31.452547617333,7071.47550354332,0.0,1.0
2024-11-22,32.7564,32.7729,32.67,32.709,5014,31.7397483294025,31.755736223293,31.6560299032122,31.6938194705898,5174.60276923033,0.0,1.0
2024-11-25,32.68,32.83,32.68,32.8,17127,31.6657195358731,31.8110640257868,31.6657195358731,31.7819951278041,17675.5926662561,0.0,1.0
2024-11-26,32.5849,32.6599,32.51,32.6599,6719,31.5735711292678,31.6462433742247,31.5009957806375,31.6462433742247,6934.21539817682,0.0,1.0
2024-11-27,32.5737,32.615,32.45,32.54,13831,31.5627187406876,31.6027369235772,31.442857984672,31.5300646786203,14274.0189272486,0.0,1.0
2024-11-29,32.786,32.85,32.63,32.63,9068,31.7684296420788,31.8304432911087,31.6172713725685,31.6172713725685,9358.45590574006,0.0,1.0
2024-12-02,33.0147,33.025,32.875,32.98,9992,31.990031541034,32.0000118626747,31.854667372761,31.9564085157006,10312.0524272336,0.0,1.0
2024-12-03,33.1661,33.2099,33.02,33.09,16714,32.1367325795202,32.179173170575,31.9951670463443,32.0629944749707,17249.3639180127,0.0,1.0
2024-12-04,33.2108,33.3,33.19,33.3,13511,32.1800452375145,32.2664767608499,32.1598908015798,32.2664767608499,13943.7690496751,0.0,1.0
2024-12-05,33.2977,33.339,33.24,33.28,11405,32.2642481453379,32.3042663282275,32.2083389648844,32.2470974955281,11770.3120428943,0.0,1.0
2024-12-06,33.3066,33.3558,33.28,33.35,8095,32.2728719184061,32.3205449110978,32.2470974955281,32.3149249241545,8354.28987174303,0.0,1.0
2024-12-09,33.5137,33.68,33.4992,33.6665,37538,32.4735442108137,32.6346828019647,32.4594942434553,32.6216017978725,38740.3747011105,0.0,1.0
2024-12-10,33.2538,33.41,33.2,33.41,10852,32.2217106579565,32.37306272012,32.1695804342407,32.37306272012,11199.5989732125,0.0,1.0
2024-12-11,33.39,33.49,33.311,33.3748,19151,32.3536834547981,32.4505797814073,32.2771353567769,32.3389552131535,19764.4231419087,0.0,1.0
2024-12-12,33.2683,33.3785,33.21,33.33,5706,32.2357606253148,32.3425403772381,32.1792700669017,32.2955456588326,5888.7681294831,0.0,1.0
2024-12-13,33.2375,33.35,33.16,33.35,7372,32.2059165567192,32.3149249241545,32.1308219035971,32.3149249241545,7608.13155460031,0.0,1.0
2024-12-16,33.155,33.216,33.09,33.19,9119,32.1259770872666,32.1850838464982,32.0629944749707,32.1598908015798,9411.08947997834,0.0,1.0
2024-12-17,33.044,33.13,33.0,33.04,10167,32.0184221647304,32.1017530056143,31.9757877810224,32.0145463116661,10492.6578290317,0.0,1.0
2024-12-18,32.5495,33.1199,32.5495,33.03,7857,31.5392698296482,32.0919664766268,31.5392698296482,32.0048566790052,8108.6665252977,0.0,1.0
2024-12-19,32.6183,32.7394,32.6183,32.7,93740,31.6059345023553,31.723275953879,31.6059345023553,31.6850988011949,96742.5735116974,0.0,1.0
2024-12-20,31.8829,32.07,31.67,31.67,27294,31.4511687826053,31.6357352329353,31.241151694015,31.241151694015,27668.6656262291,0.575677,1.0
2024-12-23,32.1612,32.1612,31.9453,31.96,51019,31.7257002798091,31.7257002798091,31.5127238146769,31.5272247597322,51719.3394733121,0.0,1.0
2024-12-24,32.3,32.32,32.155,32.155,8081,31.8626207678145,31.8823499447605,31.7195842349558,31.7195842349558,8191.92814998009,0.0,1.0
2024-12-26,32.45,32.46,32.32,32.32,48325,32.0105895949096,32.0204541833826,31.8823499447605,31.8823499447605,48988.3588476412,0.0,1.0
2024-12-27,32.33,32.3982,32.2415,32.29,18473,31.8922145332335,31.9594910266194,31.8049129252474,31.8527561793415,18726.5794721671,0.0,1.0
2024-12-30,32.1602,32.229,32.07,32.17,10336,31.7247138209618,31.7925821896561,31.6357352329353,31.7343811176654,10477.8826083646,0.0,1.0
2024-12-31,32.21,32.29,32.1501,32.21,17730,31.7738394715574,31.8527561793415,31.7147505866041,31.7738394715574,17973.3802869877,0.0,1.0
2025-01-02,32.23,32.3895,32.1301,32.27,42935,31.7935686485034,31.9509088346479,31.6950214096581,31.8330270023954,43524.3701422344,0.0,1.0
2025-01-03,32.345,32.4,32.2601,32.369,42637,31.907011415943,31.9612666525445,31.8232610598072,31.9306864282782,43222.2794865365,0.0,1.0
2025-01-06,32.43,32.605,32.4041,32.5,19777,31.9908604179636,32.1634907162412,31.9653111338185,32.0599125372746,20048.4795226032,0.0,1.0
2025-01-07,32.42,32.59,32.38,32.59,11655,31.9809958294906,32.1486938335317,31.9415374755985,32.1486938335317,11814.9885642888,0.0,1.0
2025-01-08,32.47,32.51,32.31,32.35,76595,32.0303187718556,32.0697771257476,31.8724853562875,31.9119437101795,77646.4220576322,0.0,1.0
2025-01-10,32.0704,32.309,32.0296,32.28,32915,31.6361298164742,31.8714988974402,31.5958822955043,31.8428915908684,33366.8252761534,0.0,1.0
2025-01-13,32.007,32.0107,31.8301,32.01,17326,31.5735883255553,31.5772382232904,31.3990837554678,31.5765477020972,17563.8345658403,0.0,1.0
2025-01-14,32.0396,32.1122,31.9443,32.06,13047,31.6057468839773,31.6773637962914,31.5117373558296,31.6258706444623,13226.0965935887,0.0,1.0
2025-01-15,32.366,32.42,32.24,32.3,9841,31.9277270517363,31.9809958294906,31.8034332369764,31.8626207678145,9976.08772725582,0.0,1.0
2025-01-16,32.4686,32.5,32.4181,32.471,40580,32.0289377294694,32.0599125372746,31.9791215576807,32.0313052307029,41137.0429805955,0.0,1.0
2025-01-17,32.6999,32.78,32.56,32.56,21355,32.25710566085,32.3361210145188,32.1191000681127,32.1191000681127,21648.1407799561,0.0,1.0
2025-01-21,32.9103,32.95,32.7717,32.7717,24993,32.4646566023221,32.50381901856,32.3279334060862,32.3279334060862,25336.0797243476,0.0,1.0
2025-01-22,32.92,33.0099,32.9165,33.0,13345,32.4742252531409,32.5629079035133,32.4707726471754,32.553141960925,13528.1872492865,0.0,1.0
2025-01-23,33.0681,33.0681,32.9204,32.93,11523,32.6203198084262,32.6203198084262,32.4746198366798,32.4840898416139,11681.1765959932,0.0,1.0
2025-01-24,33.1378,33.19,33.08,33.12,62608,32.689075990083,32.7405691419121,32.632058668709,32.6715170226011,63467.4220534532,0.0,1.0
2025-01-27,32.94,32.97,32.77,32.77,37854,32.4939544300869,32.523548195506,32.3262564260458,32.3262564260458,38373.6230898833,0.0,1.0
2025-01-28,33.0921,33.11,32.9,32.9549,16646,32.6439948207614,32.6616524341281,32.4544960761949,32.5086526669117,16874.500183711,0.0,1.0
2025-01-29,33.1447,33.25,33.09,33.16,10483,32.6958825561294,32.7997566727502,32.6419232571821,32.7109753764931,10626.9004821484,0.0,1.0
2025-01-30,33.5247,33.6303,33.39,33.39,52657,33.0707369181037,33.1749069723787,32.9378609113723,32.9378609113723,53379.8243526176,0.0,1.0
2025-01-31,33.25,33.5608,33.25,33.5608,56504,32.7997566727502,33.1063480824913,32.7997566727502,33.1063480824913,57279.6322468105,0.0,1.0
2025-02-03,33.1,33.21,32.89,32.89,125994,32.6517878456551,32.7602983188581,32.4446314877219,32.4446314877219,127723.523738225,0.0,1.0
2025-02-04,33.28,33.335,33.12,33.14,190889,32.8293504381692,32.8836056747707,32.6715170226011,32.6912461995471,193509.339515104,0.0,1.0
2025-02-05,33.3648,33.4038,33.178,33.28,61438,32.9130021484203,32.951474043465,32.7287316357445,32.8293504381692,62281.3614253778,0.0,1.0
2025-02-06,33.4955,33.5902,33.44,33.54,12498,33.0419323197625,33.1353499726019,32.9871838537373,33.0858297384674,12669.5604527226,0.0,1.0
2025-02-07,33.39,33.61,33.35,33.61,8800,32.9378609113723,33.1548818577784,32.8984025574803,33.1548818577784,8920.79788637853,0.0,1.0
2025-02-10,33.7149,33.719,33.62,33.65,29789,33.2583613908603,33.2624058721342,33.1647464462515,33.1943402116705,30197.9145724239,0.0,1.0
2025-02-11,33.7175,33.75,33.585,33.585,31829,33.2609261838633,33.2929860964006,33.1302203865959,33.1302203865959,32265.9177188116,0.0,1.0
2025-02-12,33.8843,33.94,33.6368,33.68,11917,33.425467519593,33.4804132773877,33.1813189548861,33.2239339770895,12080.5850468151,0.0,1.0
2025-02-13,34.0151,34.07,33.8697,33.91,15486,33.55449633682,33.6086529275368,33.4110652204225,33.4508195119687,15698.5768259611,0.0,1.0
2025-02-14,34.0364,34.14,33.951,34.14,23984,33.5755079102675,33.6777050468479,33.491264324708,33.6777050468479,24313.2291485117,0.0,1.0
2025-02-18,34.3272,34.34,34.2397,34.285,72219,33.8623701430625,33.874996816308,33.7760549939237,33.8207415797065,73210.3525632241,0.0,1.0
2025-02-19,34.04,34.13,34.0001,34.13,67110,33.5790591621178,33.6678404583748,33.5396994541105,33.6678404583748,68031.2211539617,0.0,1.0
2025-02-20,34.1068,34.21,33.985,34.15,9739,33.6449546131175,33.7467571661589,33.5248039255162,33.6875696353209,9872.68756993642,0.0,1.0
2025-02-21,33.9401,34.2386,33.91,34.2386,18229,33.4805119232724,33.7749698891917,33.4508195119687,33.7749698891917,18479.2300762266,0.0,1.0
2025-02-24,33.7724,33.9453,33.74,33.8533,27813,33.3150827745801,33.4856415092784,33.2831215079276,33.3948872953267,28194.7899561189,0.0,1.0
2025-02-25,33.9596,34.0348,33.77,33.94,11615,33.4997478707948,33.5739295761118,33.3127152733466,33.4804132773877,11774.4394829871,0.0,1.0
2025-02-26,34.091,34.36,34.06,34.2,27862,33.6293685633301,33.894725993254,33.5987883390638,33.7368925776859,28244.4625807135,0.0,1.0
2025-02-27,33.8576,34.18,33.8576,34.1,30888,33.3991290683701,33.7171634007399,33.3991290683701,33.6382466929558,31312.0005811887,0.0,1.0
2025-02-28,33.83,33.86,33.58,33.6623,35454,33.3719028041846,33.4014965696036,33.1252880923594,33.2064736554923,35940.6782117801,0.0,1.0
2025-03-03,33.85,34.309,33.6678,34.23,37312,33.3916319811306,33.8444165920417,33.2118991791524,33.7664863431049,37824.183038245,0.0,1.0
2025-03-04,33.73,33.9742,33.37,33.56,41503,33.2732569194545,33.5141501699654,32.9181317344263,33.1055589154134,42072.7130316328,0.0,1.0
2025-03-05,34.18,34.28,33.9,33.93,51140,33.7171634007399,33.81580928547,33.4409549234957,33.4705486889147,51842.0004442498,0.0,1.0
2025-03-06,33.93,34.14,33.83,33.99,15123,33.4705486889147,33.6777050468479,33.3719028041846,33.5297362197527,15330.593913148,0.0,1.0
2025-03-07,34.15,34.18,33.78,33.79,20331,33.6875696353209,33.7171634007399,33.3225798618196,33.3324444502926,20610.084298632,0.0,1.0
2025-03-10,33.4,33.68,33.19,33.68,17215,32.9477254998453,33.2239339770895,32.7405691419121,33.2239339770895,17451.310865228,0.0,1.0
2025-03-11,33.22,33.46,33.02,33.39,14226,32.7701629073312,33.0069130306833,32.572871137871,32.9378609113723,14421.2807649569,0.0,1.0
2025-03-12,33.56,33.56,33.4,33.48,11088,33.1055589154134,33.1055589154134,32.9477254998453,33.0266422076294,11240.205336837,0.0,1.0
2025-03-13,33.4,33.47,33.261,33.4,12855,32.9477254998453,33.0167776191563,32.8106077200705,32.9477254998453,13031.4610033405,0.0,1.0
2025-03-14,33.96,33.96,33.62,33.66,27733,33.5001424543337,33.5001424543337,33.1647464462515,33.2042048001435,28113.6917935155,0.0,1.0
2025-03-17,34.325,34.36,33.99,33.99,199905,33.8601999335985,33.894725993254,33.5297362197527,33.5297362197527,202649.102440511,0.0,1.0
2025-03-18,34.27,34.31,34.1292,34.31,31768,33.805944696997,33.845403050889,33.667051291297,33.845403050889,32204.0803698265,0.0,1.0
2025-03-19,34.37,34.47,34.3,34.3699,350966,33.904590581727,34.0032364664571,33.835538462416,33.9044919358423,355783.721703492,0.0,1.0
2025-03-20,34.2,34.2599,34.07,34.07,39748,33.7368925776859,33.7959814626392,33.6086529275368,33.6086529275368,40293.6220895198,0.0,1.0
2025-03-21,34.08,34.13,33.97,34.0,76523,33.6185175160098,33.6678404583748,33.5100070428067,33.5396008082257,77573.4337112892,0.0,1.0
2025-03-24,34.21,34.27,34.0937,34.27,23241,33.7467571661589,33.805944696997,33.6320320022178,33.805944696997,23560.0299633322,0.0,1.0
2025-03-25,34.24,34.3499,34.2133,34.34,25627,33.7763509315779,33.8847627588963,33.750012480355,33.874996816308,25978.7826629799,0.0,1.0
2025-03-26,34.04,34.21,33.92,34.14,25623,33.5790591621178,33.7467571661589,33.4606841004417,33.6777050468479,25974.7277548497,0.0,1.0
2025-03-27,34.0763,34.13,33.91,33.91,70101,33.6148676182748,33.6678404583748,33.4508195119687,33.4508195119687,71063.2787082979,0.0,1.0
2025-03-28,33.5974,33.805,33.05,33.05,140283,33.1424524763025,33.3472413330021,32.60246490329,32.60246490329,142208.669306232,0.0,1.0
2025-03-31,33.4408,33.4502,33.1,33.16,21255,32.9879730208152,32.9972457339798,32.6517878456551,32.7109753764931,21546.7680767018,0.0,1.0
2025-04-01,33.46,33.58,33.31,33.43,8736,33.0069130306833,33.1252880923594,32.8589442035882,32.9773192652643,8855.91935629579,0.0,1.0
2025-04-02,33.5446,33.57,33.21,33.23,110684,33.090367449165,33.1154235038864,32.7602983188581,32.7800274958042,112203.362869991,0.0,1.0
2025-04-03,32.46,32.72,32.3801,32.45,27685,32.0204541833826,32.2769334836808,31.9416361214832,32.0105895949096,28065.0328959534,0.0,1.0
2025-04-04,30.71,31.275,30.589,31.19,117859,30.2941512006063,30.8515004493312,30.1747896800829,30.7676514473106,119476.854328487,0.0,1.0
2025-04-07,30.135,31.72,29.41,29.52,89501,29.7269373634083,31.29047463638,29.0117546991153,29.1202651723184,90729.5831396325,0.0,1.0
2025-04-08,29.8,30.939,29.46,30.89,70022,29.3964736495626,30.5200502766381,29.0610776414803,30.4717137931204,70983.1942727269,0.0,1.0
2025-04-09,31.44,31.98,29.4295,29.57,126414,31.0142661591358,31.5469539366782,29.0309906466376,29.1695881146834,128149.289091893,0.0,1.0
2025-04-10,30.78,30.9849,30.22,30.9849,69531,30.3632033199173,30.5653287377292,29.8107863654289,30.5653287377292,70485.4542997484,0.0,1.0
2025-04-11,31.33,31.33,30.55,30.61,189610,30.9057556859327,30.9057556859327,30.1363177850381,30.1955053158762,192212.782640481,0.0,1.0
2025-04-14,31.42,31.6721,31.24,31.56,69614,30.9945369821898,31.2432232575943,30.8169743896757,31.1326412208119,70569.5936434495,0.0,1.0
2025-04-15,31.78,31.9486,31.72,31.73,13708,31.3496621672181,31.515979128873,31.29047463638,31.300339224853,13896.1701620996,0.0,1.0
2025-04-16,31.41,31.78,31.375,31.63,8634,30.9846723937168,31.3496621672181,30.9501463340613,31.201693340123,8752.51919897639,0.0,1.0
2025-04-17,31.68,32.0,31.6705,31.77,29653,31.251016282488,31.5666831136242,31.2416449234386,31.3397975787451,30060.047695998,0.0,1.0
2025-04-21,31.37,31.72,31.13,31.68,20792,30.9452140398248,31.29047463638,30.7084639164726,31.251016282488,21077.4124606343,0.0,1.0
2025-04-22,32.19,32.2495,31.855,31.89,19564,31.7541102946114,31.8128045960258,31.4236465807656,31.4581726404212,19832.5556646715,0.0,1.0
2025-04-23,32.65,32.82,32.49,32.62,17214,32.2078813643697,32.3755793684109,32.0500479488016,32.1782875989507,17450.2971381955,0.0,1.0
2025-04-24,32.857,32.94,32.65,32.76,12221,32.412078345761,32.4939544300869,32.2078813643697,32.3163918375728,12388.7580647082,0.0,1.0
2025-04-25,32.9935,33.009891,32.855,32.92,3982,32.5467299784175,32.5628990253836,32.4101054280664,32.4742252531409,4036.66104358629,0.0,1.0
2025-04-28,33.05,33.1,32.8001,33.06,96318,32.60246490329,32.6517878456551,32.3559488373496,32.612329491763,97640.1603204782,0.0,1.0
2025-04-29,33.1346,33.2,32.97,33.03,96816,32.6859193217717,32.7504337303851,32.523548195506,32.582735726344,98144.9963826845,0.0,1.0
2025-04-30,33.2492,33.2739,32.848,33.01,10367,32.7989675056723,32.8233330392007,32.4032002161353,32.563006549398,10509.3081463735,0.0,1.0
2025-05-01,33.28,33.46,33.2,33.43,15481,32.8293504381692,33.0069130306833,32.7504337303851,32.9773192652643,15693.5081907984,0.0,1.0
2025-05-02,33.91,33.91,33.56,33.81,12423,33.4508195119687,33.4508195119687,33.1055589154134,33.3521736272386,12593.5309252819,0.0,1.0
2025-05-05,33.73,33.85,33.62,33.7,30093,33.2732569194545,33.3916319811306,33.1647464462515,33.2436631540355,30506.087590317,0.0,1.0
2025-05-06,33.57,33.6032,33.45,33.59,6146,33.1154235038864,33.1481739376168,32.9970484422103,33.1351526808324,6230.36634200938,0.0,1.0
2025-05-07,33.5,33.6299,33.43,33.5138,35479,33.0463713845754,33.1745123888397,32.9773192652643,33.0599845166681,35966.0213875936,0.0,1.0
2025-05-08,33.7356,33.91,33.55,33.63,11181,33.2787810889994,33.4508195119687,33.0956943269404,33.1746110347245,11334.4819508635,0.0,1.0
2025-05-09,33.8464,33.9687,33.69,33.86,31859,33.3880807292804,33.5087246463052,33.2337985655625,33.4014965696036,32296.3295297879,0.0,1.0
2025-05-12,34.51,34.57,34.1701,34.42,69785,34.0426948203491,34.1018823511872,33.7073974581516,33.9539135240921,70742.9409660144,0.0,1.0
2025-05-13,34.4342,34.5216,34.28,34.28,28461,33.9679212397237,34.0541377429778,33.81580928547,33.81580928547,28851.6850732068,0.0,1.0
2025-05-14,34.34,34.46,34.26,34.46,8060,33.874996816308,33.9933718779841,33.7960801085239,33.9933718779841,8170.6398822967,0.0,1.0
2025-05-15,34.5,34.5,34.3001,34.34,20004,34.0328302318761,34.0328302318761,33.8356371083007,33.874996816308,20278.5955589905,0.0,1.0
2025-05-16,34.6304,34.6866,34.4101,34.5584,8349,34.1614644655641,34.2169034527824,33.9441475815038,34.0904394285585,8463.60699470165,0.0,1.0
2025-05-19,34.6992,34.74,34.34,34.5,92840,34.2293328342584,34.2695803552283,33.874996816308,34.0328302318761,94114.4177012936,0.0,1.0
2025-05-20,34.6843,34.81,34.66,34.78,16573,34.2146345974337,34.3386324745394,34.1906636474442,34.3090387091203,16800.4981103354,0.0,1.0
2025-05-21,34.4562,34.81,34.4,34.79,55649,33.9896233343644,34.3386324745394,33.9341843471461,34.3189032975933,56412.8956339862,0.0,1.0
2025-05-22,34.5123,34.649,34.26,34.45,18494,34.0449636756979,34.1798126001239,33.7960801085239,33.9835072895111,18747.8677398505,0.0,1.0
2025-05-23,34.4104,34.48,34.225,34.24,55441,33.944443519158,34.0131010549301,33.7615540488684,33.7763509315779,56202.0404112173,0.0,1.0
2025-05-27,34.8211,34.87,34.7011,34.7984,18736,34.3495821677444,34.3978200053774,34.2312071060683,34.3271895519107,18993.1896817259,0.0,1.0
2025-05-28,34.5898,34.71,34.54,34.7087,36714,34.1214142363637,34.2399865898093,34.0722885857682,34.2387041933078,37217.9742727843,0.0,1.0
2025-05-29,34.574,34.629,34.47,34.52,40225,34.1058281865764,34.1600834231779,34.0032364664571,34.0525594088221,40777.1698840428,0.0,1.0
2025-05-30,34.5242,34.575,34.395,34.575,6910,34.0567025359808,34.1068146454237,33.9292520529095,34.1068146454237,7004.85379487224,0.0,1.0
2025-06-02,34.6802,34.7103,34.38,34.5407,65836,34.2105901161597,34.2402825274635,33.9144551702,34.0729791069613,66739.732914502,0.0,1.0
2025-06-03,34.69,34.78,34.57,34.5808,37639,34.2202574128633,34.3090387091203,34.1018823511872,34.112536106738,38155.6717778865,0.0,1.0
2025-06-04,34.88,34.88,34.7409,34.76,118263,34.4076845938504,34.4076845938504,34.2704681681909,34.2893095321743,119886.400049635,0.0,1.0
2025-06-05,34.92,35.02,34.76,34.99,31592,34.4471429477424,34.5457888324725,34.2893095321743,34.5161950670535,32025.664412099,0.0,1.0
2025-06-06,35.0993,35.1596,35.011,35.12,24305,34.6240150190635,34.6834984875557,34.5369107028468,34.6444347172026,24638.635525958,0.0,1.0
2025-06-09,35.11,35.2283,35.03,35.08,19409,34.6345701287296,34.7512682103653,34.5556534209455,34.6049763633106,19675.4279746274,0.0,1.0
2025-06-10,35.2205,35.37,35.15,35.37,12084,34.7435738313563,34.8910494290278,34.6740284826216,34.8910494290278,12249.8774612498,0.0,1.0
2025-06-11,35.196,35.35,35.13,35.29,29770,34.7194055895975,34.8713202520818,34.6542993056756,34.8121327212437,30178.6537588055,0.0,1.0
2025-06-12,35.1627,35.2299,35.0779,35.0779,22247,34.6865565099823,34.7528465445209,34.6029047997312,34.6029047997312,22552.3852929845,0.0,1.0
2025-06-13,34.7804,34.925,34.72,34.86,6768,34.3094332926593,34.4520752419789,34.2498511782823,34.3879554169044,6860.90455625112,0.0,1.0
2025-06-16,35.0213,35.21,34.9801,35.06,13900,34.547071228974,34.7332160134597,34.5064291244652,34.5852471863645,14090.8057523479,0.0,1.0
2025-06-17,34.7711,34.939,34.7251,34.93,10246,34.3002592253794,34.4658856658412,34.2548821184035,34.4570075362154,10386.6471754357,0.0,1.0
2025-06-18,34.82,34.9385,34.79,34.93,26398,34.3484970630124,34.4653924364175,34.3189032975933,34.4570075362154,26760.3662050705,0.0,1.0
2025-06-20,34.5928,34.77,34.561,34.7558,26674,34.1243736129056,34.2991741206473,34.0930042215615,34.2851664050157,27040.1548660524,0.0,1.0
2025-06-23,34.7655,34.7655,34.49,34.58,17935,34.2947350558345,34.2947350558345,34.0229656434031,34.1117469396602,18181.194328659,0.0,1.0
2025-06-24,35.1417,35.19,35.0,35.0085,10361,34.665840874189,34.7134868365136,34.5260596555265,34.5344445557286,10503.2257841782,0.0,1.0
2025-06-25,35.02,35.08,34.91,35.08,14680,34.5457888324725,34.6049763633106,34.4372783592694,34.6049763633106,14881.5128377315,0.0,1.0
2025-06-26,35.1704,35.22,35.0583,35.07,28553,34.6941522431066,34.7430806019327,34.5835702063241,34.5951117748376,28944.9479602007,0.0,1.0
2025-06-27,35.3923,35.478,35.2481,35.34,17319,34.9130474613226,34.9975869845363,34.7708000955418,34.8614556636088,17556.7384766125,0.0,1.0
2025-06-30,35.35,35.35,35.19,35.27,20774,34.8713202520818,34.8713202520818,34.7134868365136,34.7924035442977,21059.1653740486,0.0,1.0
2025-07-01,35.26,35.43,35.25,35.25,94001,34.7825389558247,34.9502369598658,34.7726743673517,34.7726743673517,95291.354786076,0.0,1.0
2025-07-02,34.9353,34.94,34.8196,34.8999,11894,34.9353,34.94,34.8196,34.8999,11894,0.479558,1.0
2025-07-03,35.0638,35.0795,34.9774,34.9774,5750,35.0638,35.0795,34.9774,34.9774,5750,0.0,1.0
2025-07-07,34.8329,35.03,34.79,34.97,37311,34.8329,35.03,34.79,34.97,37311,0.0,1.0
2025-07-08,35.0563,35.1,34.9868,35.03,25789,35.0563,35.1,34.9868,35.03,25789,0.0,1.0
2025-07-09,35.2069,35.23,35.08,35.17,23432,35.2069,35.23,35.08,35.17,23432,0.0,1.0
2025-07-10,35.2536,35.29,35.1801,35.19,36576,35.2536,35.29,35.1801,35.19,36576,0.0,1.0
2025-07-11,35.0715,35.12,34.99,35.05,30595,35.0715,35.12,34.99,35.05,30595,0.0,1.0
2025-07-14,35.1859,35.23,35.0535,35.0535,25996,35.1859,35.23,35.0535,35.0535,25996,0.0,1.0
2025-07-15,35.1713,35.295,35.1517,35.29,3377,35.1713,35.295,35.1517,35.29,3377,0.0,1.0
2025-07-16,35.2399,35.2602,35.0337,35.16,8535,35.2399,35.2602,35.0337,35.16,8535,0.0,1.0
2025-07-17,35.4405,35.455,35.26,35.34,9239,35.4405,35.455,35.26,35.34,9239,0.0,1.0
2025-07-18,35.3247,35.4499,35.28,35.4499,3805,35.3247,35.4499,35.28,35.4499,3805,0.0,1.0
2025-07-21,35.3726,35.4959,35.37,35.4001,9581,35.3726,35.4959,35.37,35.4001,9581,0.0,1.0
2025-07-22,35.3902,35.41,35.27,35.33,4211,35.3902,35.41,35.27,35.33,4211,0.0,1.0
2025-07-23,35.9969,36.01,35.74,35.74,28931,35.9969,36.01,35.74,35.74,28931,0.0,1.0
2025-07-24,35.856,35.9399,35.8515,35.93,9485,35.856,35.9399,35.8515,35.93,9485,0.0,1.0
2025-07-25,35.8811,35.8992,35.72,35.77,17924,35.8811,35.8992,35.72,35.77,17924,0.0,1.0
2025-07-28,35.6386,35.84,35.584,35.84,18665,35.6386,35.84,35.584,35.84,18665,0.0,1.0
2025-07-29,35.7028,35.8,35.68,35.7705,17433,35.7028,35.8,35.68,35.7705,17433,0.0,1.0
2025-07-30,35.6407,35.75,35.6012,35.69,10530,35.6407,35.75,35.6012,35.69,10530,0.0,1.0
2025-07-31,35.447,35.61,35.4339,35.59,19831,35.447,35.61,35.4339,35.59,19831,0.0,1.0
2025-08-01,34.98,35.08,34.875,35.08,10915,34.98,35.08,34.875,35.08,10915,0.0,1.0
2025-08-04,35.38,35.48,35.27,35.48,42050,35.38,35.48,35.27,35.48,42050,0.0,1.0
2025-08-05,35.5065,35.58,35.4167,35.58,15384,35.5065,35.58,35.4167,35.58,15384,0.0,1.0
2025-08-06,35.6062,35.62,35.5385,35.54,20462,35.6062,35.62,35.5385,35.54,20462,0.0,1.0
2025-08-07,35.7978,35.96,35.7176,35.96,7647,35.7978,35.96,35.7176,35.96,7647,0.0,1.0
2025-08-08,35.9753,36.01,35.95,35.95,16024,35.9753,36.01,35.95,35.95,16024,0.0,1.0
2025-08-11,35.9284,36.0194,35.921,35.96,11470,35.9284,36.0194,35.921,35.96,11470,0.0,1.0
2025-08-12,36.2606,36.2717,36.0301,36.0301,7408,36.2606,36.2717,36.0301,36.0301,7408,0.0,1.0
2025-08-13,36.45,36.479,36.31,36.31,21961,36.45,36.479,36.31,36.31,21961,0.0,1.0
2025-08-14,36.4203,36.4203,36.2865,36.2949,11713,36.4203,36.4203,36.2865,36.2949,11713,0.0,1.0
2025-08-15,36.5021,36.519,36.4373,36.519,5427,36.5021,36.519,36.4373,36.519,5427,0.0,1.0
2025-08-18,36.599,36.599,36.51,36.52,26544,36.599,36.599,36.51,36.52,26544,0.0,1.0
2025-08-19,36.5258,36.645,36.52,36.58,9432,36.5258,36.645,36.52,36.58,9432,0.0,1.0
2025-08-20,36.6148,36.63,36.49,36.63,10261,36.6148,36.63,36.49,36.63,10261,0.0,1.0
2025-08-21,36.6089,36.64,36.41,36.41,44820,36.6089,36.64,36.41,36.41,44820,0.0,1.0
2025-08-22,36.99,36.99,36.7,36.7,13220,36.99,36.99,36.7,36.7,13220,0.0,1.0
2025-08-25,36.7293,36.97,36.71,36.97,6181,36.7293,36.97,36.71,36.97,6181,0.0,1.0
2025-08-26,36.6489,36.679,36.55,36.58,11159,36.6489,36.679,36.55,36.58,11159,0.0,1.0
2025-08-27,36.525,36.548,36.43,36.5,34207,36.525,36.548,36.43,36.5,34207,0.0,1.0
2025-08-28,36.5964,36.6,36.53,36.5887,6375,36.5964,36.6,36.53,36.5887,6375,0.0,1.0
2025-08-29,36.4273,36.53,36.3525,36.52,9305,36.4273,36.53,36.3525,36.52,9305,0.0,1.0
2025-09-02,36.349,36.349,36.12,36.19,19037,36.349,36.349,36.12,36.19,19037,0.0,1.0
2025-09-03,36.36,36.5,36.26,36.5,9715,36.36,36.5,36.26,36.5,9715,0.0,1.0
2025-09-04,36.5741,36.5741,36.41,36.41,5167,36.5741,36.5741,36.41,36.41,5167,0.0,1.0
2025-09-05,36.63,36.84,36.54,36.84,9435,36.63,36.84,36.54,36.84,9435,0.0,1.0
2025-09-08,36.8702,36.91,36.72,36.72,22565,36.8702,36.91,36.72,36.72,22565,0.0,1.0
2025-09-09,36.93,36.97,36.825,36.95,8151,36.93,36.97,36.825,36.95,8151,0.0,1.0
2025-09-10,36.9902,37.22,36.975,37.22,32108,36.9902,37.22,36.975,37.22,32108,0.0,1.0
2025-09-11,37.3619,37.37,37.2201,37.2445,8421,37.3619,37.37,37.2201,37.2445,8421,0.0,1.0
2025-09-12,37.275,37.33,37.245,37.32,9524,37.275,37.33,37.245,37.32,9524,0.0,1.0
2025-09-15,37.4518,37.489,37.25,37.26,7998,37.4518,37.489,37.25,37.26,7998,0.0,1.0
2025-09-16,37.3136,37.34,37.2188,37.34,13284,37.3136,37.34,37.2188,37.34,13284,0.0,1.0
2025-09-17,37.3039,37.4,37.28,37.29,11617,37.3039,37.4,37.28,37.29,11617,0.0,1.0
2025-09-18,37.5,37.56,37.3919,37.3919,5301,37.5,37.56,37.3919,37.3919,5301,0.0,1.0
2025-09-19,37.5214,37.5425,37.45,37.495,20609,37.5214,37.5425,37.45,37.495,20609,0.0,1.0
2025-09-22,37.6034,37.6498,37.44,37.44,183103,37.6034,37.6498,37.44,37.44,183103,0.0,1.0
2025-09-23,37.5433,37.75,37.5353,37.7178,11887,37.5433,37.75,37.5353,37.7178,11887,0.0,1.0
2025-09-24,37.5229,37.673,37.49,37.59,11245,37.5229,37.673,37.49,37.59,11245,0.0,1.0
2025-09-25,37.485,37.509,37.37,37.38,11918,37.485,37.509,37.37,37.38,11918,0.0,1.0
2025-09-26,37.5495,37.55,37.4225,37.5265,8695,37.5495,37.55,37.4225,37.5265,8695,0.0,1.0
2025-09-29,37.6844,37.7293,37.644,37.644,18864,37.6844,37.7293,37.644,37.644,18864,0.0,1.0
2025-09-30,37.8139,37.8139,37.64,37.69,25222,37.8139,37.8139,37.64,37.69,25222,0.0,1.0
2025-10-01,38.0742,38.0801,37.9855,38.0,6287,38.0742,38.0801,37.9855,38.0,6287,0.0,1.0
2025-10-02,38.2257,38.25,38.14,38.213,13287,38.2257,38.25,38.14,38.213,13287,0.0,1.0
2025-10-03,38.4655,38.531,38.37,38.37,15412,38.4655,38.531,38.37,38.37,15412,0.0,1.0
2025-10-06,38.755,38.81,38.7,38.81,16543,38.755,38.81,38.7,38.81,16543,0.0,1.0
2025-10-07,38.5718,38.78,38.53,38.78,28429,38.5718,38.78,38.53,38.78,28429,0.0,1.0
2025-10-08,38.8156,38.8156,38.6928,38.7011,10985,38.8156,38.8156,38.6928,38.7011,10985,0.0,1.0
2025-10-09,38.615,38.96,38.55,38.96,24537,38.615,38.96,38.55,38.96,24537,0.0,1.0
2025-10-10,37.65,38.61,37.64,38.6,6976,37.65,38.61,37.64,38.6,6976,0.0,1.0
2025-10-13,38.2594,38.295,38.07,38.07,7858,38.2594,38.295,38.07,38.07,7858,0.0,1.0
2025-10-14,38.2283,38.38,37.9038,37.9249,9422,38.2283,38.38,37.9038,37.9249,9422,0.0,1.0
2025-10-15,38.4313,38.5599,38.3512,38.47,19224,38.4313,38.5599,38.3512,38.47,19224,0.0,1.0
2025-10-16,38.53,38.78,38.4375,38.78,12397,38.53,38.78,38.4375,38.78,12397,0.0,1.0
2025-10-17,38.5648,38.5799,38.361,38.43,11122,38.5648,38.5799,38.361,38.43,11122,0.0,1.0
2025-10-20,38.9579,38.99,38.75,38.83,9158,38.9579,38.99,38.75,38.83,9158,0.0,1.0
2025-10-21,38.77,38.9,38.728,38.9,91206,38.77,38.9,38.728,38.9,91206,0.0,1.0
2025-10-22,38.77,38.85,38.5201,38.829,51243,38.77,38.85,38.5201,38.829,51243,0.0,1.0
2025-10-23,38.98,39.0,38.8594,38.95,8426,38.98,39.0,38.8594,38.95,8426,0.0,1.0
2025-10-24,39.16,39.16,39.0,39.0,78279,39.16,39.16,39.0,39.0,78279,0.0,1.0
2025-10-27,39.38,39.4,39.27,39.3,34206,39.38,39.4,39.27,39.3,34206,0.0,1.0
2025-10-28,39.33,39.56,39.26,39.56,86449,39.33,39.56,39.26,39.56,86449,0.0,1.0
2025-10-29,39.2891,39.44,39.22,39.4,22285,39.2891,39.44,39.22,39.4,22285,0.0,1.0
2025-10-30,39.235,39.36,39.14,39.26,29823,39.235,39.36,39.14,39.26,29823,0.0,1.0
2025-10-31,39.2013,39.23,39.095,39.22,5680,39.2013,39.23,39.095,39.22,5680,0.0,1.0
2025-11-03,39.312,39.36,39.2099,39.31,12239,39.312,39.36,39.2099,39.31,12239,0.0,1.0
2025-11-04,38.929,39.1098,38.83,39.04,26439,38.929,39.1098,38.83,39.04,26439,0.0,1.0
2025-11-05,39.19,39.25,38.94,38.94,31811,39.19,39.25,38.94,38.94,31811,0.0,1.0
2025-11-06,38.9071,39.23,38.85,39.23,18394,38.9071,39.23,38.85,39.23,18394,0.0,1.0
2025-11-07,38.91,38.92,38.53,38.6001,55691,38.91,38.92,38.53,38.6001,55691,0.0,1.0
2025-11-10,39.47,39.485,39.2,39.37,25386,39.47,39.485,39.2,39.37,25386,0.0,1.0
2025-11-11,39.601,39.685,39.44,39.44,18740,39.601,39.685,39.44,39.44,18740,0.0,1.0
2025-11-12,39.8307,39.85,39.74,39.84,14669,39.8307,39.85,39.74,39.84,14669,0.0,1.0
2025-11-13,39.3121,39.8,39.25,39.8,5845,39.3121,39.8,39.25,39.8,5845,0.0,1.0
2025-11-14,39.2124,39.38,38.89,38.89,31198,39.2124,39.38,38.89,38.89,31198,0.0,1.0
2025-11-17,38.831,39.27,38.76,39.27,25589,38.831,39.27,38.76,39.27,25589,0.0,1.0
2025-11-18,38.51,38.7,38.375,38.7,37567,38.51,38.7,38.375,38.7,37567,0.0,1.0
2025-11-19,38.6294,38.71,38.4825,38.53,21060,38.6294,38.71,38.4825,38.53,21060,0.0,1.0
2025-11-20,38.153,38.93,38.15,38.93,15524,38.153,38.93,38.15,38.93,15524,0.0,1.0
2025-11-21,38.5014,38.6489,38.2406,38.47,36710,38.5014,38.6489,38.2406,38.47,36710,0.0,1.0
2025-11-24,38.6811,38.7,38.48,38.48,143483,38.6811,38.7,38.48,38.48,143483,0.0,1.0
2025-11-25,38.98,38.98,38.68,38.9,31864,38.98,38.98,38.68,38.9,31864,0.0,1.0
2025-11-26,39.2504,39.31,39.139,39.17,6571,39.2504,39.31,39.139,39.17,6571,0.0,1.0