date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-06-29,24.64,24.9,24.64,24.9,10160,14.3270298480467,14.478207922742,14.3270298480467,14.478207922742,17473.4332695015,0.0,1.0
2015-06-30,24.67,24.71,24.63,24.68,11104,14.34447347205,14.3677316373878,14.3212153067123,14.3502880133845,19096.949116589,0.0,1.0
2015-07-01,24.75,25.27,24.71,25.27,11800,14.3909898027255,14.6933459521161,14.3677316373878,14.6933459521161,20293.9480885942,0.0,1.0
2015-07-02,24.723,24.78,24.72,24.78,14200,14.3752905411225,14.4084334267288,14.3735461787222,14.4084334267288,24421.5307506812,0.0,1.0
2015-07-06,24.68,24.74,24.64,24.67,8329,14.3502880133845,14.3851752613911,14.3270298480467,14.34447347205,14324.4316635509,0.0,1.0
2015-07-07,24.7639,24.78,24.56,24.61,9500,14.3990720151804,14.4084334267288,14.2805135173713,14.3095862240434,16338.3480374275,0.0,1.0
2015-07-08,24.53,24.66,24.53,24.65,22600,14.263069893368,14.3386589307156,14.263069893368,14.3328443893812,38868.0700679854,0.0,1.0
2015-07-09,24.63,24.66,24.6,24.66,7028,14.3212153067123,14.3386589307156,14.303771682709,14.3386589307156,12086.937895478,0.0,1.0
2015-07-10,24.8128,24.98,24.71,24.75,6637,14.4275051223058,14.5247242534175,14.3677316373878,14.3909898027255,11414.4858867796,0.0,1.0
2015-07-13,25.02,25.03,24.92,24.94,6100,14.5479824187552,14.5537969600897,14.4898370054109,14.5014660880798,10490.9392661377,0.0,1.0
2015-07-14,25.05,25.05,24.97,24.97,5000,14.5654260427585,14.5654260427585,14.5189097120831,14.5189097120831,8599.13054601452,0.0,1.0
2015-07-15,25.0,25.06,25.0,25.05,5085,14.5363533360864,14.571240584093,14.5363533360864,14.5654260427585,8745.31576529672,0.0,1.0
2015-07-16,25.13,25.13,25.1,25.11,6610,14.611942373434,14.611942373434,14.5944987494307,14.6003132907652,11368.0505818312,0.0,1.0
2015-07-17,25.16,25.16,25.12,25.13,6121,14.6293859974373,14.6293859974373,14.6061278320996,14.611942373434,10527.055614431,0.0,1.0
2015-07-20,25.16,25.21,25.12,25.12,19703,14.6293859974373,14.6584587041095,14.6061278320996,14.6061278320996,33885.7338296248,0.0,1.0
2015-07-21,25.11,25.17,25.1,25.17,7290,14.6003132907652,14.6352005387718,14.5944987494307,14.6352005387718,12537.5323360891,0.0,1.0
2015-07-22,25.09,25.1,25.06,25.09,5330,14.5886842080963,14.5944987494307,14.571240584093,14.5886842080963,9166.67316205144,0.0,1.0
2015-07-23,24.98,25.09,24.91,25.06,19141,14.5247242534175,14.5886842080963,14.4840224640765,14.571240584093,32919.1915562527,0.0,1.0
2015-07-24,24.85,24.98,24.85,24.9543,5203,14.4491352160699,14.5247242534175,14.4491352160699,14.509780882188,8948.25524618265,0.0,1.0
2015-07-27,24.73,24.85,24.7046,24.85,8572,14.3793607200566,14.4491352160699,14.3645917850672,14.4491352160699,14742.3494080873,0.0,1.0
2015-07-28,24.93,24.93,24.75,24.75,5100,14.4956515467453,14.4956515467453,14.3909898027255,14.3909898027255,8771.1131569348,0.0,1.0
2015-07-29,25.0,25.04,24.97,24.99,15800,14.5363533360864,14.5596115014241,14.5189097120831,14.5305387947519,27173.2525254057,0.0,1.0
2015-07-30,25.01,25.01,24.99,24.99,9460,14.5421678774208,14.5421678774208,14.5305387947519,14.5305387947519,16269.5549930594,0.0,1.0
2015-07-31,24.99,25.02,24.99,25.0099,10451,14.5305387947519,14.5479824187552,14.5305387947519,14.5421097320075,17973.9026672795,0.0,1.0
2015-08-03,24.91,24.98,24.91,24.98,10402,14.4840224640765,14.5247242534175,14.4840224640765,14.5247242534175,17889.6311879285,0.0,1.0
2015-08-04,24.93,24.96,24.93,24.95,4900,14.4956515467453,14.5130951707486,14.4956515467453,14.5072806294142,8427.14793509422,0.0,1.0
2015-08-05,24.98,25.01,24.95,25.0,14360,14.5247242534175,14.5421678774208,14.5072806294142,14.5363533360864,24696.7029281536,0.0,1.0
2015-08-06,24.9,24.95,24.87,24.95,10299,14.478207922742,14.5072806294142,14.4607642987387,14.5072806294142,17712.4890986807,0.0,1.0
2015-08-07,24.82,24.87,24.82,24.86,10900,14.4316915920666,14.4607642987387,14.4316915920666,14.4549497574043,18746.1045903115,0.0,1.0
2015-08-10,24.99,25.02,24.95,25.02,14850,14.5305387947519,14.5479824187552,14.5072806294142,14.5479824187552,25539.4177216631,0.0,1.0
2015-08-11,24.86,24.92,24.86,24.91,10698,14.4549497574043,14.4898370054109,14.4549497574043,14.4840224640765,18398.6997162526,0.0,1.0
2015-08-12,24.9,24.9,24.8,24.8,10200,14.478207922742,14.478207922742,14.4200625093977,14.4200625093977,17542.2263138696,0.0,1.0
2015-08-13,24.93,24.93,24.89,24.89,9950,14.4956515467453,14.4956515467453,14.4723933814076,14.4723933814076,17112.2697865689,0.0,1.0
2015-08-14,24.99,24.99,24.89,24.89,8000,14.5305387947519,14.5305387947519,14.4723933814076,14.4723933814076,13758.6088736232,0.0,1.0
2015-08-17,24.97,24.97,24.8848,24.9,14416,14.5189097120831,14.5189097120831,14.4693698199137,14.478207922742,24793.0131902689,0.0,1.0
2015-08-18,24.95,24.97,24.95,24.97,9925,14.5072806294142,14.5189097120831,14.5072806294142,14.5189097120831,17069.2741338388,0.0,1.0
2015-08-19,24.92,24.94,24.9,24.9,11920,14.4898370054109,14.5014660880798,14.478207922742,14.478207922742,20500.3272216985,0.0,1.0
2015-08-20,24.79,24.9,24.77,24.9,23069,14.4142479680633,14.478207922742,14.4026188853944,14.478207922742,39674.6685132015,0.0,1.0
2015-08-21,24.69,24.7789,24.68,24.73,21210,14.3561025547189,14.407793827182,14.3502880133845,14.3793607200566,36477.5117761935,0.0,1.0
2015-08-24,24.5799,24.8,24.52,24.52,13210,14.2920844546268,14.4200625093977,14.2572553520335,14.2572553520335,22718.9029025703,0.0,1.0
2015-08-25,24.49,24.63,24.49,24.5888,18539,14.2398117280302,14.3212153067123,14.2398117280302,14.2972593964144,31883.8562385126,0.0,1.0
2015-08-26,24.61,24.62,24.485,24.62,6100,14.3095862240434,14.3154007653779,14.236904457363,14.3154007653779,10490.9392661377,0.0,1.0
2015-08-27,24.71,24.71,24.62,24.65,5454,14.3677316373878,14.3677316373878,14.3154007653779,14.3328443893812,9379.93159959259,0.0,1.0
2015-08-28,24.69,24.78,24.68,24.78,5580,14.3561025547189,14.4084334267288,14.3502880133845,14.4084334267288,9596.62968935218,0.0,1.0
2015-08-31,24.67,24.7,24.65,24.67,10064,14.34447347205,14.3619170960533,14.3328443893812,14.34447347205,17308.329963018,0.0,1.0
2015-09-01,24.51,24.64,24.5,24.64,12869,14.2514408106991,14.3270298480467,14.2456262693646,14.3270298480467,22132.4421993321,0.0,1.0
2015-09-02,24.6,24.6,24.5242,24.55,8875,14.303771682709,14.303771682709,14.259697459394,14.2746989760368,15263.4567191757,0.0,1.0
2015-09-03,24.62,24.71,24.61,24.71,9746,14.3154007653779,14.3677316373878,14.3095862240434,14.3677316373878,16761.4252602914,0.0,1.0
2015-09-04,24.58,24.59,24.5652,24.58,7799,14.2921426000401,14.2979571413746,14.2835370788652,14.2921426000401,13412.9238256734,0.0,1.0
2015-09-08,24.63,24.63,24.6087,24.62,5100,14.3212153067123,14.3212153067123,14.30883033367,14.3154007653779,8771.11315693478,0.0,1.0
2015-09-09,24.64,25.49,24.64,25.49,15544,14.3270298480467,14.8212658614737,14.3270298480467,14.8212658614737,26732.9770414499,0.0,1.0
2015-09-10,24.63,24.63,24.61,24.61,5931,14.3212153067123,14.3212153067123,14.3095862240434,14.3095862240434,10200.2886536824,0.0,1.0
2015-09-11,24.64,24.64,24.632,24.6399,10294,14.3270298480467,14.3270298480467,14.3223782149792,14.3269717026334,17703.8899681347,0.0,1.0
2015-09-14,24.63,24.72,24.6257,24.72,11170,14.3212153067123,14.3735461787222,14.3187150539385,14.3735461787222,19210.4576397964,0.0,1.0
2015-09-15,24.64,24.8,24.62,24.8,22449,14.3270298480467,14.4200625093977,14.3154007653779,14.4200625093977,38608.3763254959,0.0,1.0
2015-09-16,24.68,24.77,24.61,24.77,18948,14.3502880133845,14.4026188853944,14.3095862240434,14.4026188853944,32587.2651171764,0.0,1.0
2015-09-17,24.63,24.72,24.61,24.72,30950,14.3212153067123,14.3735461787222,14.3095862240434,14.3735461787222,53228.6180798297,0.0,1.0
2015-09-18,24.63,24.84,24.62,24.71,14721,14.3212153067123,14.4433206747354,14.3154007653779,14.3677316373878,25317.5601535759,0.0,1.0
2015-09-21,24.65,24.73,24.63,24.73,25440,14.3328443893812,14.3793607200566,14.3212153067123,14.3793607200566,43752.3762181216,0.0,1.0
2015-09-22,24.61,24.65,24.58,24.65,36750,14.3095862240434,14.3328443893812,14.2921426000401,14.3328443893812,63203.6095132066,0.0,1.0
2015-09-23,24.592,24.65,24.582,24.65,15810,14.2991200496414,14.3328443893812,14.293305508307,14.3328443893812,27190.4507864979,0.0,1.0
2015-09-24,24.59,24.62,24.5501,24.62,19979,14.2979571413746,14.3154007653779,14.2747571214502,14.3154007653779,34360.4058357646,0.0,1.0
2015-09-25,24.59,24.66,24.56,24.66,15788,14.2979571413746,14.3386589307156,14.2805135173713,14.3386589307156,27152.6146120953,0.0,1.0
2015-09-28,24.53,24.63,24.52,24.63,21175,14.263069893368,14.3212153067123,14.2572553520335,14.3212153067123,36417.3178623712,0.0,1.0
2015-09-29,24.52,24.59,24.49,24.59,39677,14.2572553520335,14.2979571413746,14.2398117280302,14.2979571413746,68237.5405348435,0.0,1.0
2015-09-30,24.62,24.62,24.5662,24.59,17023,14.3154007653779,14.3154007653779,14.2841185329986,14.2979571413746,29276.5998569609,0.0,1.0
2015-10-01,24.61,24.66,24.61,24.65,28558,14.3095862240434,14.3386589307156,14.3095862240434,14.3328443893812,49114.7940266165,0.0,1.0
2015-10-02,24.54,24.67,24.53,24.67,94528,14.2688844347024,14.34447347205,14.263069893368,14.34447347205,162571.722450731,0.0,1.0
2015-10-05,24.46,24.55,24.429,24.55,10267,14.2223681040269,14.2746989760368,14.2043430258902,14.2746989760368,17657.4546631862,0.0,1.0
2015-10-06,24.46,24.47,24.438,24.44,5640,14.2223681040269,14.2281826453613,14.2095761130912,14.210739021358,9699.81925590435,0.0,1.0
2015-10-07,24.42,24.5,24.42,24.5,40159,14.1991099386892,14.2456262693646,14.1991099386892,14.2456262693646,69066.4967194791,0.0,1.0
2015-10-08,24.37,24.42,24.3668,24.42,25958,14.170037232017,14.1991099386892,14.16817657879,14.1991099386892,44643.2461426888,0.0,1.0
2015-10-09,24.3699,24.43,24.32,24.43,4428,14.1699790866037,14.2049244800236,14.1409645253448,14.2049244800236,7615.39001155041,0.0,1.0
2015-10-12,24.35,24.3696,24.34,24.36,10393,14.1584081493481,14.1698046503636,14.1525936080137,14.1642226906826,17874.1527529458,0.0,1.0
2015-10-13,24.3452,24.3499,24.33,24.334,8976,14.1556171695076,14.1583500039348,14.1467790666793,14.149104883213,15437.1591562052,0.0,1.0
2015-10-14,24.346,24.35,24.346,24.35,3151,14.1560823328144,14.1584081493481,14.1560823328144,14.1584081493481,5419.17207009832,0.0,1.0
2015-10-15,24.391,24.44,24.368,24.44,12361,14.1822477688193,14.210739021358,14.1688743237501,14.210739021358,21258.770535857,0.0,1.0
2015-10-16,24.4317,24.4399,24.4,24.4,6875,14.2059129520505,14.2106808759447,14.1874808560203,14.1874808560203,11823.8045007699,0.0,1.0
2015-10-19,24.41,24.55,24.41,24.55,5976,14.1932953973547,14.2746989760368,14.1932953973547,14.2746989760368,10277.6808285965,0.0,1.0
2015-10-20,24.42,24.45,24.42,24.45,5470,14.1991099386892,14.2165535626925,14.1991099386892,14.2165535626925,9407.44881733983,0.0,1.0
2015-10-21,24.42,24.44,24.41,24.44,5383,14.1991099386892,14.210739021358,14.1932953973547,14.210739021358,9257.82394583918,0.0,1.0
2015-10-22,24.48,24.5091,24.48,24.48,3174,14.2339971866958,14.250917501979,14.2339971866958,14.2339971866958,5458.72807060999,0.0,1.0
2015-10-23,24.55,24.55,24.5394,24.55,4167,14.2746989760368,14.2746989760368,14.2685355622223,14.2746989760368,7166.51539704849,0.0,1.0
2015-10-26,24.54,24.54,24.5,24.5,5492,14.2688844347024,14.2688844347024,14.2456262693646,14.2456262693646,9445.28499174231,0.0,1.0
2015-10-27,24.53,24.53,24.5,24.504,27592,14.263069893368,14.263069893368,14.2456262693646,14.2479520858984,47453.4420051262,0.0,1.0
2015-10-28,24.5599,24.61,24.5342,24.61,4906,14.2804553719579,14.3095862240434,14.2655120007284,14.3095862240434,8437.46689174942,0.0,1.0
2015-10-29,24.58,24.64,24.5717,24.64,4625,14.2921426000401,14.3270298480467,14.2873165307325,14.3270298480467,7954.19575506342,0.0,1.0
2015-10-30,24.56,24.6,24.56,24.58,10308,14.2805135173713,14.303771682709,14.2805135173713,14.2921426000401,17727.9675336634,0.0,1.0
2015-11-02,24.63,24.64,24.57,24.63,6382,14.3212153067123,14.3270298480467,14.2863280587057,14.3212153067123,10975.9302289329,0.0,1.0
2015-11-03,24.6601,24.67,24.614,24.64,4316,14.3387170761289,14.34447347205,14.3119120405772,14.3270298480467,7422.76948731973,0.0,1.0
2015-11-04,24.65,24.73,24.6468,24.73,4191,14.3328443893812,14.3793607200566,14.3309837361541,14.3793607200566,7207.79122366933,0.0,1.0
2015-11-05,24.65,24.7,24.62,24.7,9969,14.3328443893812,14.3619170960533,14.3154007653779,14.3619170960533,17144.9464826436,0.0,1.0
2015-11-06,24.65,24.68,24.62,24.62,25089,14.3328443893812,14.3502880133845,14.3154007653779,14.3154007653779,43148.7172537914,0.0,1.0
2015-11-09,24.69,24.71,24.672,24.7,22033,14.3561025547189,14.3677316373878,14.3456363803169,14.3619170960533,37892.9286640675,0.0,1.0
2015-11-10,24.69,24.73,24.68,24.73,39710,14.3561025547189,14.3793607200566,14.3502880133845,14.3793607200566,68294.2947964471,0.0,1.0
2015-11-11,24.677,24.69,24.669,24.67,3269,14.3485436509841,14.3561025547189,14.3438920179166,14.34447347205,5622.11155098429,0.0,1.0
2015-11-12,24.78,24.78,24.7,24.7,4788,14.4084334267288,14.4084334267288,14.3619170960533,14.3619170960533,8234.52741086349,0.0,1.0
2015-11-13,24.85,24.87,24.8,24.87,5632,14.4491352160699,14.4607642987387,14.4200625093977,14.4607642987387,9686.0606470307,0.0,1.0
2015-11-16,24.81,24.89,24.81,24.89,3101,14.4258770507321,14.4723933814076,14.4258770507321,14.4723933814076,5333.18076463819,0.0,1.0
2015-11-17,24.756,24.77,24.75,24.76,4767,14.3944785275262,14.4026188853944,14.3909898027255,14.3968043440599,8198.4110625702,0.0,1.0
2015-11-18,24.77,24.79,24.768,24.79,5426,14.4026188853944,14.4142479680633,14.4014559771275,14.4142479680633,9331.77646853491,0.0,1.0
2015-11-19,24.77,24.77,24.71,24.75,10008,14.4026188853944,14.4026188853944,14.3677316373878,14.3909898027255,17212.0197009026,0.0,1.0
2015-11-20,24.7399,24.74,24.69,24.7,5027,14.3851171159777,14.3851752613911,14.3561025547189,14.3619170960533,8645.56585096299,0.0,1.0
2015-11-23,24.77,24.77,24.7,24.77,7478,14.4026188853944,14.4026188853944,14.3619170960533,14.4026188853944,12860.8596446193,0.0,1.0
2015-11-24,24.72,24.75,24.68,24.68,11570,14.3735461787222,14.3909898027255,14.3502880133845,14.3502880133845,19898.3880834775,0.0,1.0
2015-11-25,24.67,24.711,24.66,24.711,16717,14.34447347205,14.3683130915212,14.3386589307156,14.3683130915212,28750.3330675449,0.0,1.0
2015-11-27,24.675,24.675,24.64,24.64,603,14.3473807427173,14.3473807427173,14.3270298480467,14.3270298480467,1037.05514384934,0.0,1.0
2015-11-30,24.73,24.73,24.62,24.62,5300,14.3793607200566,14.3793607200566,14.3154007653779,14.3154007653779,9115.07837877539,0.0,1.0
2015-12-01,24.68,24.7,24.6715,24.6904,10215,14.3502880133845,14.3619170960533,14.3453456532502,14.3563351363723,17568.0237055076,0.0,1.0
2015-12-02,24.7565,24.7565,24.68,24.69,3631,14.3947692545929,14.3947692545929,14.3502880133845,14.3561025547189,6244.68860251572,0.0,1.0
2015-12-03,24.78,24.79,24.77,24.778,33399,14.4084334267288,14.4142479680633,14.4026188853944,14.4072705184619,57440.4722212677,0.0,1.0
2015-12-04,24.7328,24.78,24.73,24.78,2715,14.3809887916303,14.4084334267288,14.3793607200566,14.4084334267288,4669.32788648586,0.0,1.0
2015-12-07,24.89,24.89,24.69,24.69,13534,14.4723933814076,14.4723933814076,14.3561025547189,14.3561025547189,23276.126561952,0.0,1.0
2015-12-08,24.85,24.9,24.85,24.87,21595,14.4491352160699,14.478207922742,14.4491352160699,14.4607642987387,37139.6448282365,0.0,1.0
2015-12-09,24.95,24.986,24.8,24.8832,3956,14.5072806294142,14.5282129782182,14.4200625093977,14.4684394933002,6803.63208800667,0.0,1.0
2015-12-10,24.8733,24.93,24.87,24.93,1533,14.4626830973791,14.4956515467453,14.4607642987387,14.4956515467453,2636.49342540804,0.0,1.0
2015-12-11,25.07,25.07,24.98,24.994,6088,14.5770551254274,14.5770551254274,14.5247242534175,14.5328646112857,10470.3013528273,0.0,1.0
2015-12-14,25.0856,25.1,25.07,25.1,4500,14.5861258099091,14.5944987494307,14.5770551254274,14.5944987494307,7739.21749141306,0.0,1.0
2015-12-15,25.0052,25.0052,24.96,25.0,4975,14.5393768975803,14.5393768975803,14.5130951707486,14.5363533360864,8556.13489328441,0.0,1.0
2015-12-16,24.9799,25.0061,24.95,24.95,7924,14.5246661080042,14.5399002063004,14.5072806294142,14.5072806294142,13627.9020893237,0.0,1.0
2015-12-17,25.04,25.05,24.99,24.99,6772,14.5596115014241,14.5654260427585,14.5305387947519,14.5305387947519,11646.662411522,0.0,1.0
2015-12-18,25.18,25.18,25.1,25.1,9250,14.6410150801062,14.6410150801062,14.5944987494307,14.5944987494307,15908.3915101268,0.0,1.0
2015-12-21,25.1989,25.21,25.1901,25.1923,1467,14.6520045632283,14.6584587041095,14.646887766854,14.6481669659476,2522.98490220065,0.0,1.0
2015-12-22,25.1439,25.23,25.1201,25.23,16378,14.6200245858889,14.6700877867784,14.6061859775129,14.6700877867784,28167.312016525,0.0,1.0
2015-12-23,25.038,25.07,25.0,25.07,5291,14.5584485931572,14.5770551254274,14.5363533360864,14.5770551254274,9099.59994379255,0.0,1.0
2015-12-24,25.02,25.04,25.0,25.0,3902,14.5479824187552,14.5596115014241,14.5363533360864,14.5363533360864,6710.76147810973,0.0,1.0
2015-12-28,25.05,25.08,25.05,25.08,2733,14.5654260427585,14.5828696667619,14.5654260427585,14.5828696667619,4700.28475645154,0.0,1.0
2015-12-29,24.95,24.99,24.95,24.98,8918,14.5072806294142,14.5305387947519,14.5072806294142,14.5247242534175,15337.4092418714,0.0,1.0
2015-12-30,25.01,25.01,24.95,24.98,32310,14.5421678774208,14.5421678774208,14.5072806294142,14.5247242534175,55567.5815883457,0.0,1.0
2015-12-31,25.05,25.0725,25.03,25.0725,9754,14.5654260427585,14.578508760761,14.5537969600897,14.578508760761,16775.1838691651,0.0,1.0
2016-01-04,25.15,25.1999,25.15,25.158,4775,14.6235714561029,14.6525860173617,14.6235714561029,14.6282230891704,8212.16967144383,0.0,1.0
2016-01-05,25.12,25.1604,25.12,25.12,18741,14.6061278320996,14.6296185790907,14.6061278320996,14.6061278320996,32231.2611125715,0.0,1.0
2016-01-06,25.1499,25.16,25.114,25.13,17490,14.6235133106895,14.6293859974373,14.6026391072989,14.611942373434,30079.7586499588,0.0,1.0
2016-01-07,25.1576,25.1576,25.115,25.149,3999,14.6279905075171,14.6279905075171,14.6032205614324,14.6229900019695,6877.58461070237,0.0,1.0
2016-01-08,25.1458,25.17,25.1458,25.16,10795,14.6211293487424,14.6352005387718,14.6211293487424,14.6293859974373,18565.5228488453,0.0,1.0
2016-01-11,25.1301,25.31,25.11,25.31,13055,14.6120005188474,14.7166041174538,14.6003132907652,14.7166041174538,22452.3298556438,0.0,1.0
2016-01-12,25.1399,25.15,25.09,25.09,16585,14.6176987693551,14.6235714561029,14.5886842080963,14.5886842080963,28523.3160211301,0.0,1.0
2016-01-13,25.17,25.25,25.117,25.25,4946,14.6352005387718,14.6817168694472,14.6043834696993,14.6817168694472,8506.25993611751,0.0,1.0
2016-01-14,25.1701,25.82,25.1266,25.82,23122,14.6352586841851,15.01314572551,14.6099654293803,15.01314572551,39765.8192969894,0.0,1.0
2016-01-15,25.0806,25.17,25.02,25.17,41279,14.5832185392419,14.6352005387718,14.5479824187552,14.6352005387718,70992.7019617865,0.0,1.0
2016-01-19,25.11,25.17,25.08,25.08,16025,14.6003132907652,14.6352005387718,14.5828696667619,14.5828696667619,27560.2133999764,0.0,1.0
2016-01-20,25.18,25.23,25.105,25.105,65846,14.6410150801062,14.6700877867784,14.5974060200979,14.5974060200979,113243.669986574,0.0,1.0
2016-01-21,25.17,25.23,25.12,25.23,48904,14.6352005387718,14.6700877867784,14.6061278320996,14.6700877867784,84106.3760444583,0.0,1.0
2016-01-22,25.156,25.2,25.11,25.2,103280,14.6270601809036,14.6526441627751,14.6003132907652,14.6526441627751,177623.640558475,0.0,1.0
2016-01-25,25.125,25.15,25.0876,25.135,23684,14.6090351027668,14.6235714561029,14.587288718176,14.6148496441012,40732.3615703615,0.0,1.0
2016-01-26,25.175,25.18,25.13,25.17,5232,14.638107809439,14.6410150801062,14.611942373434,14.6352005387718,8998.13020334955,0.0,1.0
2016-01-27,25.0866,25.25,25.0866,25.09,18034,14.5867072640426,14.6817168694472,14.5867072640426,14.5886842080963,31015.344053365,0.0,1.0
2016-01-28,25.1052,25.22,25.0601,25.22,18889,14.5975223109246,14.6642732454439,14.5712987295063,14.6642732454439,32485.7953767336,0.0,1.0
2016-01-29,25.38,25.3856,25.208,25.21,27989,14.7573059067949,14.7605620499422,14.6572957958426,14.6584587041095,48136.2129704799,0.0,1.0
2016-02-01,25.44,25.47,25.24,25.44,47171,14.7921931548015,14.8096367788048,14.6759023281128,14.7921931548015,81125.9173972099,0.0,1.0
2016-02-02,25.12,25.44,25.09,25.44,38744,14.6061278320996,14.7921931548015,14.5886842080963,14.7921931548015,66632.942774957,0.0,1.0
2016-02-03,25.1973,25.25,24.85,25.22,24556,14.6510742366148,14.6817168694472,14.4491352160699,14.6642732454439,42232.0499375863,0.0,1.0
2016-02-04,25.18,25.3499,25.17,25.245,5803,14.6410150801062,14.7398041373782,14.6352005387718,14.67880959878,9980.15091170442,0.0,1.0
2016-02-05,24.9101,25.1476,24.87,25.08,15779,14.4840806094898,14.6221759661826,14.4607642987387,14.5828696667619,27137.1361771125,0.0,1.0
2016-02-08,24.6,24.85,24.4101,24.85,28305,14.303771682709,14.4491352160699,14.1933535427681,14.4491352160699,48679.678020988,0.0,1.0
2016-02-09,24.7,24.7,24.41,24.5,3507,14.3619170960533,14.3619170960533,14.1932953973547,14.2456262693646,6031.43016497458,0.0,1.0
2016-02-10,24.6,24.86,24.6,24.68,5252,14.303771682709,14.4549497574043,14.303771682709,14.3502880133845,9032.52672553362,0.0,1.0
2016-02-11,24.4256,24.49,24.16,24.49,56210,14.2023660818365,14.2398117280302,14.0479318639939,14.2398117280302,96671.4255982946,0.0,1.0
2016-02-12,24.76,24.76,24.48,24.56,7332,14.3968043440599,14.3968043440599,14.2339971866958,14.2805135173713,12609.7650326757,0.0,1.0
2016-02-16,25.12,25.13,24.9,24.9,7251,14.6061278320996,14.611942373434,14.478207922742,14.478207922742,12470.4591178302,0.0,1.0
2016-02-17,25.4301,25.471,25.17,25.22,17119,14.7864367588804,14.8102182329382,14.6352005387718,14.6642732454439,29441.7031634444,0.0,1.0
2016-02-18,25.41,25.465,25.37,25.465,6481,14.7747495307982,14.8067295081376,14.7514913654605,14.8067295081376,11146.193013744,0.0,1.0
2016-02-19,25.371,25.39,25.25,25.25,8683,14.7520728195939,14.7631204481293,14.6817168694472,14.6817168694472,14933.2501062088,0.0,1.0
2016-02-22,25.59,25.6,25.53,25.53,6540,14.879411274818,14.8852258161524,14.8445240268114,14.8445240268114,11247.662754187,0.0,1.0
2016-02-23,25.55,25.7499,25.55,25.62,15355,14.8561531094803,14.9723857907556,14.8561531094803,14.8968548988213,26407.9299068105,0.0,1.0
2016-02-24,25.4854,25.5,25.0801,25.12,6415,14.8185911724598,14.8270804028081,14.5829278121752,14.6061278320996,11032.6844905366,0.0,1.0
2016-02-25,25.5911,25.5911,25.48,25.48,4119,14.8800508743648,14.8800508743648,14.8154513201392,14.8154513201392,7083.96374380674,0.0,1.0
2016-02-26,25.7063,25.734,25.6876,25.73,9459,14.9470343905375,14.9631406700339,14.9361611982421,14.9608148535001,16267.8351669502,0.0,1.0
2016-02-29,25.67,25.72,25.6611,25.664,16514,14.9259276054935,14.9550003121657,14.9207526637058,14.9224388806928,28401.2083673766,0.0,1.0
2016-03-01,25.78,25.79,25.695,25.696,34319,14.9898875601723,14.9957021015067,14.9404639588296,14.941045412963,59022.7122417342,0.0,1.0
2016-03-02,25.78,25.9,25.775,25.9,24780,14.9898875601723,15.0596620561855,14.9869802895051,15.0596620561855,42617.2909860477,0.0,1.0
2016-03-03,25.8,25.8,25.78,25.782,7716,15.0015166428411,15.0015166428411,14.9898875601723,14.9910504684392,13270.1782586096,0.0,1.0
2016-03-04,25.8198,25.82,25.79,25.8,23476,15.0130294346833,15.01314572551,14.9957021015067,15.0015166428411,40374.6377396473,0.0,1.0
2016-03-07,25.8353,25.88,25.77,25.88,17373,15.0220419737517,15.0480329735166,14.9840730188378,15.0480329735166,29878.5389951819,0.0,1.0
2016-03-08,25.818,25.92,25.8099,25.92,5986,15.0119828172431,15.0712911388544,15.0072730387622,15.0712911388544,10294.8790896886,0.0,1.0
2016-03-09,25.81,25.92,25.79,25.92,38641,15.0073311841756,15.0712911388544,14.9957021015067,15.0712911388544,66455.8006857091,0.0,1.0
2016-03-10,25.8,25.81,25.79,25.8,6720,15.0015166428411,15.0073311841756,14.9957021015067,15.0015166428411,11557.2314538435,0.0,1.0
2016-03-11,25.77,25.94,25.77,25.94,25306,14.9840730188378,15.0829202215232,14.9840730188378,15.0829202215232,43521.9195194886,0.0,1.0
2016-03-14,25.752,25.84,25.752,25.84,15215,14.9736068444359,15.0247748081789,14.9736068444359,15.0247748081789,26167.154251522,0.0,1.0
2016-03-15,25.75,25.77,25.75,25.75,9045,14.972443936169,14.9840730188378,14.972443936169,14.972443936169,15555.8271577402,0.0,1.0
2016-03-16,25.78,25.78,25.75,25.75,15929,14.9898875601723,14.9898875601723,14.972443936169,14.972443936169,27395.1100934929,0.0,1.0
2016-03-17,25.77,25.84,25.7621,25.84,11932,14.9840730188378,15.0247748081789,14.9794795311836,15.0247748081789,20520.965135009,0.0,1.0
2016-03-18,25.7317,25.82,25.71,25.82,18670,14.961803325527,15.01314572551,14.9491857708312,15.01314572551,32109.153458818,0.0,1.0
2016-03-21,25.76,25.76,25.74,25.7568,13655,14.9782584775034,14.9782584775034,14.9666293948345,14.9763978242764,23484.2255211656,0.0,1.0
2016-03-22,25.75,25.82,25.7324,25.82,26977,14.972443936169,15.01314572551,14.9622103434204,15.01314572551,46395.7489479665,0.0,1.0
2016-03-23,25.73,25.78,25.73,25.78,13244,14.9608148535001,14.9898875601723,14.9608148535001,14.9898875601723,22777.3769902832,0.0,1.0
2016-03-24,25.77,25.8,25.7402,25.76,8200,14.9840730188378,15.0015166428411,14.9667456856612,14.9782584775034,14102.5740954638,0.0,1.0
2016-03-28,25.7599,25.78,25.75,25.76,13961,14.9782003320901,14.9898875601723,14.972443936169,14.9782584775034,24010.4923105816,0.0,1.0
2016-03-29,25.76,25.76,25.7401,25.7589,6678,14.9782584775034,14.9782584775034,14.9666875402479,14.9776188779566,11484.998757257,0.0,1.0
2016-03-30,25.77,25.79,25.75,25.79,26297,14.9840730188378,14.9957021015067,14.972443936169,14.9957021015067,45226.2671937087,0.0,1.0
2016-03-31,25.75,25.79,25.7201,25.77,30488,14.972443936169,14.9957021015067,14.955058457579,14.9840730188378,52434.0584173778,0.0,1.0
2016-04-01,25.76,25.77,25.71,25.77,7982,14.9782584775034,14.9840730188378,14.9491857708312,14.9840730188378,13727.6520036575,0.0,1.0
2016-04-04,25.79,25.79,25.75,25.77,11766,14.9957021015067,14.9957021015067,14.972443936169,14.9840730188378,20235.4740008813,0.0,1.0
2016-04-05,25.8,25.8,25.77,25.78,7573,15.0015166428411,15.0015166428411,14.9840730188378,14.9898875601723,13024.2431249936,0.0,1.0
2016-04-06,25.79,25.8,25.7701,25.8,3763,14.9957021015067,15.0015166428411,14.9841311642512,15.0015166428411,6471.70564893051,0.0,1.0
2016-04-07,25.7696,25.82,25.71,25.71,5929,14.9838404371845,15.01314572551,14.9491857708312,14.9491857708312,10196.849001464,0.0,1.0
2016-04-08,25.8001,25.8182,25.77,25.7701,20967,15.0015747882545,15.0120991080698,14.9840730188378,14.9841311642512,36059.5940316571,0.0,1.0
2016-04-11,25.81,25.85,25.7954,25.85,7825,15.0073311841756,15.0305893495133,14.9988419538273,15.0305893495133,13457.6393045127,0.0,1.0
2016-04-12,25.815,25.82,25.76,25.81,12394,15.0102384548428,15.01314572551,14.9782584775034,15.0073311841756,21315.5247974607,0.0,1.0
2016-04-13,25.8,25.81,25.79,25.791,15183,15.0015166428411,15.0073311841756,14.9957021015067,14.9962835556401,26112.1198160277,0.0,1.0
2016-04-14,25.7999,25.8099,25.771,25.8099,22458,15.0014584974278,15.0072730387622,14.9846544729713,15.0072730387622,38623.8547604787,0.0,1.0
2016-04-15,25.8,25.8052,25.77,25.8028,4452,15.0015166428411,15.004540204335,14.9840730188378,15.0031447144148,7656.66583817132,0.0,1.0
2016-04-18,25.7501,25.7731,25.7501,25.76,7787,14.9725020815823,14.9858755266515,14.9725020815823,14.9782584775034,13392.285912363,0.0,1.0
2016-04-19,25.73,25.75,25.73,25.7409,9182,14.9608148535001,14.972443936169,14.9608148535001,14.9671527035546,15791.443334701,0.0,1.0
2016-04-20,25.75,25.75,25.73,25.75,2256,14.972443936169,14.972443936169,14.9608148535001,14.972443936169,3879.92770236173,0.0,1.0
2016-04-21,25.7501,25.7802,25.7332,25.7332,6054,14.9725020815823,14.990003850999,14.9626755067271,14.9626755067271,10411.8272651144,0.0,1.0
2016-04-22,25.8,25.8,25.7835,25.7918,3270,15.0015166428411,15.0015166428411,14.9919226496393,14.9967487189469,5623.83137709349,0.0,1.0
2016-04-25,25.7895,25.87,25.7619,25.87,9028,14.99541137444,15.0422184321822,14.9793632403569,15.0422184321822,15526.5901138837,0.0,1.0
2016-04-26,25.78,25.85,25.78,25.85,2013,14.9898875601723,15.0305893495133,14.9898875601723,15.0305893495133,3462.00995782543,0.0,1.0
2016-04-27,25.8099,25.82,25.8,25.82,1058,15.0072730387622,15.01314572551,15.0015166428411,15.01314572551,1819.57602353667,0.0,1.0
2016-04-28,25.7801,25.8199,25.7701,25.81,6048,14.9899457055856,15.0130875800967,14.9841311642512,15.0073311841756,10401.5083084591,0.0,1.0
2016-04-29,25.7904,25.7992,25.73,25.756,15170,14.9959346831601,15.0010514795344,14.9608148535001,14.9759326609696,26089.7620766079,0.0,1.0
2016-05-02,25.807,25.82,25.75,25.78,11995,15.0055868217752,15.01314572551,14.972443936169,14.9898875601723,20629.3141798888,0.0,1.0
2016-05-03,25.84,25.85,25.8234,25.84,7913,15.0247748081789,15.0305893495133,15.0151226695637,15.0247748081789,13608.9840021225,0.0,1.0
2016-05-04,25.81,25.85,25.81,25.85,4210,15.0073311841756,15.0305893495133,15.0073311841756,15.0305893495133,7240.46791974419,0.0,1.0
2016-05-05,25.8257,25.9,25.8,25.9,10624,15.0164600140706,15.0596620561855,15.0015166428411,15.0596620561855,18271.4325841716,0.0,1.0
2016-05-06,25.84,25.84,25.781,25.781,622,15.0247748081789,15.0247748081789,14.9904690143057,14.9904690143057,1069.7318399242,0.0,1.0
2016-05-09,25.8018,26.06,25.7901,25.8299,23517,15.0025632602813,15.1526947175364,14.99576024692,15.0189021214311,40445.1506101247,0.0,1.0
2016-05-10,25.8299,25.83,25.79,25.8,9054,15.0189021214311,15.0189602668444,14.9957021015067,15.0015166428411,15571.305592723,0.0,1.0
2016-05-11,25.84,25.845,25.806,25.8271,23807,15.0247748081789,15.0276820788461,15.0050053676418,15.0172740498575,40943.9001817933,0.0,1.0
2016-05-12,25.87,25.88,25.805,25.805,10161,15.0422184321822,15.0480329735166,15.0044239135084,15.0044239135084,17475.1530956106,0.0,1.0
2016-05-13,25.905,25.93,25.815,25.815,10131,15.0625693268527,15.0771056801888,15.0102384548428,15.0102384548428,17423.5583123346,0.0,1.0
2016-05-16,25.93,25.94,25.89,25.89,10275,15.0771056801888,15.0829202215232,15.0538475148511,15.0538475148511,17671.2132720598,0.0,1.0
2016-05-17,25.94,26.02,25.91,26.0,20695,15.0829202215232,15.1294365521987,15.0654765975199,15.1178074695298,35591.801329954,0.0,1.0
2016-05-18,25.955,26.0,25.94,25.96,105787,15.0916420335249,15.1178074695298,15.0829202215232,15.0945493041921,181935.244614247,0.0,1.0
2016-05-19,25.95,25.96,25.92,25.96,14532,15.0887347628577,15.0945493041921,15.0712911388544,15.0945493041921,24992.5130189364,0.0,1.0
2016-05-20,25.95,25.9564,25.938,25.9464,4184,15.0887347628577,15.0924560693117,15.0817573132563,15.0866415279773,7195.75244090491,0.0,1.0
2016-05-23,25.98,26.05,25.94,25.95,21219,15.106178386861,15.146880176202,15.0829202215232,15.0887347628577,36492.9902111762,0.0,1.0
2016-05-24,25.9749,26.0,25.934,25.934,62214,15.1032129707804,15.1178074695298,15.0794314967226,15.0794314967226,106997.261557949,0.0,1.0
2016-05-25,26.01,26.01,25.96,25.96,13259,15.1236220108643,15.1236220108643,15.0945493041921,15.0945493041921,22803.1743819212,0.0,1.0
2016-05-26,26.0239,26.06,26.0167,26.06,9735,15.1317042233191,15.1526947175364,15.1275177535583,15.1526947175364,16742.5071730902,0.0,1.0
2016-05-27,26.01,26.01,25.992,25.992,8140,15.1236220108643,15.1236220108643,15.1131558364623,15.1131558364623,13999.3845289116,0.0,1.0
2016-05-31,26.04,26.11,26.01,26.11,148834,15.1410656348676,15.1817674242086,15.1236220108643,15.1817674242086,255968.599137104,0.0,1.0
2016-06-01,26.04,26.07,26.01,26.06,92832,15.1410656348676,15.1585092588709,15.1236220108643,15.1526947175364,159654.897369523,0.0,1.0
2016-06-02,26.03,26.05,26.02,26.04,21138,15.1352510935331,15.146880176202,15.1294365521987,15.1410656348676,36353.6842963309,0.0,1.0
2016-06-03,26.0101,26.1,26.0,26.1,80218,15.1236801562776,15.1759528828742,15.1178074695298,15.1759528828742,137961.010828038,0.0,1.0
2016-06-06,26.0,26.02,25.99,26.0189,70378,15.1178074695298,15.1294365521987,15.1119929281954,15.1287969526519,121037.921913482,0.0,1.0
2016-06-07,25.9799,26.05,25.9201,26.05,24275,15.1061202414476,15.146880176202,15.0713492842677,15.146880176202,41748.7788009004,0.0,1.0
2016-06-08,25.97,25.99,25.9,25.91,16510,15.1003638455265,15.1119929281954,15.0596620561855,15.0654765975199,28394.3290629399,0.0,1.0
2016-06-09,25.98,26.0,25.95,25.99,62924,15.106178386861,15.1178074695298,15.0887347628577,15.1119929281954,108218.338095483,0.0,1.0
2016-06-10,26.01,26.02,25.99,26.01,18784,15.1236220108643,15.1294365521987,15.1119929281954,15.1236220108643,32305.2136352672,0.0,1.0
2016-06-13,26.1,26.1,26.0,26.03,34585,15.1759528828742,15.1759528828742,15.1178074695298,15.1352510935331,59480.1859867821,0.0,1.0
2016-06-14,26.082,26.14,26.07,26.14,45776,15.1654867084722,15.1992110482119,15.1585092588709,15.1992110482119,78726.7599748718,0.0,1.0
2016-06-15,26.07,26.115,26.07,26.08,30847,15.1585092588709,15.1846746948758,15.1585092588709,15.1643238002053,53051.4759905817,0.0,1.0
2016-06-16,26.06,26.1,26.06,26.0685,31843,15.1526947175364,15.1759528828742,15.1526947175364,15.1576370776707,54764.422795348,0.0,1.0
2016-06-17,26.05,26.07,26.0299,26.07,8781,15.146880176202,15.1585092588709,15.1351929481198,15.1585092588709,15101.7930649107,0.0,1.0
2016-06-20,26.06,26.09,26.0,26.0,37433,15.1526947175364,15.1701383415397,15.1178074695298,15.1178074695298,64378.2507457922,0.0,1.0
2016-06-21,26.06,26.07,26.05,26.06,25831,15.1526947175364,15.1585092588709,15.146880176202,15.1526947175364,44424.8282268202,0.0,1.0
2016-06-22,26.06,26.11,26.05,26.11,9305,15.1526947175364,15.1817674242086,15.146880176202,15.1817674242086,16002.981946133,0.0,1.0
2016-06-23,26.08,26.08,26.0186,26.0186,18114,15.1643238002053,15.1643238002053,15.1286225164119,15.1286225164119,31152.9301421013,0.0,1.0
2016-06-24,26.1999,26.24,26.1,26.1,45283,15.2340401508052,15.2573564615563,15.1759528828742,15.1759528828742,77878.8857030347,0.0,1.0
2016-06-27,26.0411,26.3,25.99,26.3,126643,15.1417052344144,15.2922437095629,15.1119929281954,15.2922437095629,217803.937947782,0.0,1.0
2016-06-28,26.26,26.26,26.05,26.14,73787,15.2689855442251,15.2689855442251,15.146880176202,15.1992110482119,126900.809119754,0.0,1.0
2016-06-29,26.35,26.46,26.26,26.46,59569,15.321316416235,15.3852763709138,15.2689855442251,15.3852763709138,102448.321499108,0.0,1.0
2016-06-30,26.37,26.38,26.33,26.35,29909,15.3329454989039,15.3387600402383,15.3096873335662,15.321316416235,51438.2791001495,0.0,1.0
2016-07-01,26.38,26.41,26.36,26.4,147256,15.3387600402383,15.3562036642416,15.3271309575695,15.3503891229072,253254.713536783,0.0,1.0
2016-07-05,26.4,26.45,26.385,26.45,55194,15.3503891229072,15.3794618295794,15.3416673109056,15.3794618295794,94924.0822713448,0.0,1.0
2016-07-06,26.3799,26.43,26.35,26.43,36249,15.338701894825,15.3678327469105,15.321316416235,15.3678327469105,62341.9766324958,0.0,1.0
2016-07-07,26.39,26.39,26.35,26.38,15830,15.3445745815728,15.3445745815728,15.321316416235,15.3387600402383,27224.8473086818,0.0,1.0
2016-07-08,26.29,26.35,26.28,26.35,24245,15.2864291682284,15.321316416235,15.280614626894,15.321316416235,41697.1840176243,0.0,1.0
2016-07-11,26.28,26.3,26.24,26.24,85635,15.280614626894,15.2922437095629,15.2573564615563,15.2573564615563,147277.30886159,0.0,1.0
2016-07-12,26.25,26.26,26.21,26.24,87071,15.2631710028907,15.2689855442251,15.239912837553,15.2573564615563,149746.979154405,0.0,1.0
2016-07-13,26.23,26.25,26.2,26.24,55520,15.2515419202218,15.2631710028907,15.2340982962185,15.2573564615563,95484.7455829451,0.0,1.0
2016-07-14,26.18,26.32,26.17,26.32,73337,15.2224692135497,15.3038727922317,15.2166546722152,15.3038727922317,126126.887370613,0.0,1.0
2016-07-15,26.1983,26.22,26.13,26.13,40717,15.2331098241917,15.2457273788874,15.1933965068775,15.1933965068775,70026.1596884142,0.0,1.0
2016-07-18,26.19,26.21,26.18,26.21,13985,15.2282837548841,15.239912837553,15.2224692135497,15.239912837553,24051.7681372025,0.0,1.0
2016-07-19,26.19,26.2099,26.1601,26.2,41883,15.2282837548841,15.2398546921396,15.2108982762941,15.2340982962185,72031.4769317449,0.0,1.0
2016-07-20,26.17,26.18,26.13,26.18,39313,15.2166546722152,15.2224692135497,15.1933965068775,15.2224692135497,67611.5238310936,0.0,1.0
2016-07-21,26.18,26.19,26.143,26.143,9590,15.2224692135497,15.2282837548841,15.2009554106122,15.2009554106122,16493.1323872557,0.0,1.0
2016-07-22,26.1548,26.18,26.15,26.1657,9225,15.2078165693869,15.2224692135497,15.2050255895463,15.2141544194414,15865.3958573967,0.0,1.0
2016-07-25,26.18,26.25,26.1501,26.25,9543,15.2224692135497,15.2631710028907,15.2050837349597,15.2631710028907,16412.3005601232,0.0,1.0
2016-07-26,26.1614,26.1799,26.1501,26.1599,15447,15.2116541666676,15.2224110681363,15.2050837349597,15.2107819854674,26566.1539088572,0.0,1.0
2016-07-27,26.18,26.18,26.1517,26.16,8302,15.2224692135497,15.2224692135497,15.2060140615732,15.2108401308808,14277.9963586024,0.0,1.0
2016-07-28,26.1602,26.17,26.15,26.16,10842,15.2109564217075,15.2166546722152,15.2050255895463,15.2108401308808,18646.3546759778,0.0,1.0
2016-07-29,26.1578,26.19,26.14,26.17,21567,15.2095609317872,15.2282837548841,15.1992110482119,15.2166546722152,37091.4896971789,0.0,1.0
2016-08-01,26.17,26.17,26.13,26.14,7124,15.2166546722152,15.2166546722152,15.1933965068775,15.1992110482119,12252.0412019615,0.0,1.0
2016-08-02,26.1593,26.16,26.14,26.15,9320,15.2104331129874,15.2108401308808,15.1992110482119,15.2050255895463,16028.779337771,0.0,1.0
2016-08-03,26.15,26.15,26.14,26.14,7226,15.2071769698401,15.2071769698401,15.2013616057981,15.2013616057981,12425.7053347086,0.0037,1.0
2016-08-04,26.135,26.16,26.135,26.16,33323,15.1984539237771,15.2129923338821,15.1984539237771,15.2129923338821,57301.6577454324,0.0,1.0
2016-08-05,26.07,26.24,26.0564,26.24,36097,15.1606540575041,15.2595152462181,15.1527451624069,15.2595152462181,62071.7804410429,0.0,1.0
2016-08-08,26.09,26.1,26.05,26.07,12246,15.1722847855881,15.1781001496301,15.1490233294201,15.1606540575041,21058.0110059288,0.0,1.0
2016-08-09,26.05,26.0748,26.03,26.0742,14541,15.1490233294201,15.1634454322442,15.137392601336,15.1630965104017,25004.453538887,0.0,1.0
2016-08-10,26.08,26.08,26.0599,26.06,2224,15.1664694215461,15.1664694215461,15.1547805398216,15.1548386934621,3824.35215394297,0.0,1.0
2016-08-11,26.05,26.07,26.05,26.05,3706,15.1490233294201,15.1606540575041,15.1490233294201,15.1490233294201,6372.77386803626,0.0,1.0
2016-08-12,26.0798,26.0834,26.05,26.05,8908,15.1663531142652,15.1684466453203,15.1490233294201,15.1490233294201,15318.0436094083,0.0,1.0
2016-08-15,26.0291,26.06,26.02,26.06,26540,15.1368692185723,15.1548386934621,15.131577237294,15.1548386934621,45637.7275924669,0.0,1.0
2016-08-16,26.0566,26.0899,26.0,26.0,18672,15.1528614696878,15.1722266319476,15.11994650921,15.11994650921,32108.0500982119,0.0,1.0
2016-08-17,26.07,26.11,26.02,26.02,22610,15.1606540575041,15.1839155136721,15.131577237294,15.131577237294,38879.7671765515,0.0,1.0
2016-08-18,26.06,26.07,26.04,26.0501,2981,15.1548386934621,15.1606540575041,15.143207965378,15.1490814830605,5126.07633583812,0.0,1.0
2016-08-19,26.0493,26.0493,26.0201,26.0201,2266,15.1486162539371,15.1486162539371,15.1316353909345,15.1316353909345,3896.57463167032,0.0,1.0
2016-08-22,26.0278,26.06,26.01,26.01,19889,15.1361132212468,15.1548386934621,15.125761873252,15.125761873252,34200.7823695018,0.0,1.0
2016-08-23,26.031,26.08,26.03,26.04,28109,15.1379741377402,15.1664694215461,15.137392601336,15.143207965378,48335.7530104242,0.0,1.0
2016-08-24,26.0475,26.07,26.03,26.06,15013,15.1475694884095,15.1606540575041,15.137392601336,15.1548386934621,25816.0966219182,0.0,1.0
2016-08-25,26.05,26.05,26.02,26.02,14413,15.1490233294201,15.1490233294201,15.131577237294,15.131577237294,24784.3469400989,0.0,1.0
2016-08-26,26.0499,26.05,26.02,26.03,6660,15.1489651757796,15.1490233294201,15.131577237294,15.137392601336,11452.4214681926,0.0,1.0
2016-08-29,26.05,26.075,26.01,26.01,4757,15.1490233294201,15.1635617395251,15.125761873252,15.125761873252,8180.05539402279,0.0,1.0
2016-08-30,26.07,26.08,26.04,26.048,22257,15.1606540575041,15.1664694215461,15.143207965378,15.1478602566116,38272.7544470812,0.0,1.0
2016-08-31,26.08,26.09,26.06,26.08,31579,15.1664694215461,15.1722847855881,15.1548386934621,15.1664694215461,54302.7053369447,0.0,1.0
2016-09-01,26.08,26.082,26.07,26.082,4128,15.1664694215461,15.1676324943545,15.1606540575041,15.1676324943545,7098.43781091573,0.0,1.0
2016-09-02,26.075,26.09,26.075,26.09,3733,15.1635617395251,15.1722847855881,15.1635617395251,15.1722847855881,6419.20260371812,0.0,1.0
2016-09-06,26.08,26.0872,26.05,26.06,51032,15.1664694215461,15.1706564836563,15.1490233294201,15.1548386934621,87753.7496043244,0.0,1.0
2016-09-07,26.09,26.09,26.081,26.09,4206,15.1722847855881,15.1722847855881,15.1670509579503,15.1722847855881,7232.56526955222,0.0,1.0
2016-09-08,26.08,26.0969,26.07,26.09,10622,15.1664694215461,15.176297386777,15.1606540575041,15.1722847855881,18265.408533805,0.0,1.0
2016-09-09,26.16,26.16,26.1095,26.1199,19098,15.2129923338821,15.2129923338821,15.18362474547,15.1896727240737,32840.5923723035,0.0,1.0
2016-09-12,26.17,26.17,26.1276,26.1422,3904,15.2188076979241,15.2188076979241,15.194150554386,15.2026409858873,6713.25126303659,0.0,1.0
2016-09-13,26.13,26.17,26.0825,26.17,18971,15.1955462417561,15.2188076979241,15.1679232625566,15.2188076979241,32622.2053563184,0.0,1.0
2016-09-14,26.1099,26.14,26.06,26.14,2598,15.1838573600317,15.2013616057981,15.1548386934621,15.2013616057981,4467.4761222769,0.0,1.0
2016-09-15,26.134,26.16,26.085,26.1015,5035,15.1978723873729,15.2129923338821,15.1693771035671,15.1789724542364,8658.09941326568,0.0,1.0
2016-09-16,26.16,26.19,26.12,26.19,18206,15.2129923338821,15.2304384260081,15.1897308777141,15.2304384260081,31306.724511999,0.0,1.0
2016-09-19,26.14,26.16,26.12,26.12,8737,15.2013616057981,15.2129923338821,15.1897308777141,15.1897308777141,15023.9949500898,0.0,1.0
2016-09-20,26.15,26.2099,26.134,26.151,15761,15.2071769698401,15.2420110004517,15.1978723873729,15.2077585062443,27102.344558586,0.0,1.0
2016-09-21,26.28,26.28,26.15,26.19,31174,15.2827767023861,15.2827767023861,15.2071769698401,15.2304384260081,53606.2743017171,0.0,1.0
2016-09-22,26.27,26.2801,26.2554,26.28,3717,15.2769613383441,15.2828348560266,15.2684709068428,15.2827767023861,6391.68927886964,0.0,1.0
2016-09-23,26.2692,26.3,26.2489,26.3,9902,15.2764961092208,15.2944074304701,15.2646909202155,15.2944074304701,17027.308915622,0.0,1.0
2016-09-26,26.2,26.28,26.195,26.28,2556,15.2362537900501,15.2827767023861,15.2333461080291,15.2827767023861,4395.25364454958,0.0,1.0
2016-09-27,26.25,26.25,26.19,26.2,1480,15.2653306102601,15.2653306102601,15.2304384260081,15.2362537900501,2544.98254848724,0.0,1.0
2016-09-28,26.3,26.3,26.202,26.26,28453,15.2944074304701,15.2944074304701,15.2374168628585,15.2711459743021,48927.2894946672,0.0,1.0
2016-09-29,26.285,26.3,26.285,26.2939,2657,15.2856843844071,15.2944074304701,15.2856843844071,15.2908600584045,4568.93150765581,0.0,1.0
2016-09-30,26.3,26.32,26.24,26.3,21532,15.2944074304701,15.3060381585542,15.2595152462181,15.2944074304701,37026.0569148833,0.0,1.0
2016-10-03,26.3,26.3,26.2816,26.2922,7930,15.2944074304701,15.2944074304701,15.2837071606329,15.2898714465174,13636.2916280431,0.0,1.0
2016-10-04,26.28,26.3172,26.265,26.3,21445,15.2827767023861,15.3044098566224,15.2740536563231,15.2944074304701,36876.4532110195,0.0,1.0
2016-10-05,26.32,26.32,26.263,26.27,6689,15.3060381585542,15.3060381585542,15.2728905835147,15.2769613383441,11502.2893694804,0.0,1.0
2016-10-06,26.3199,26.3199,26.2821,26.29,5908,15.3059800049137,15.3059800049137,15.283997928835,15.2885920664281,10159.2952003126,0.0,1.0
2016-10-07,26.32,26.33,26.31,26.31,11633,15.3060381585542,15.3118535225962,15.3002227945121,15.3002227945121,20003.9067476702,0.0,1.0
2016-10-10,26.29,26.36,26.26,26.36,18163,15.2885920664281,15.3292996147222,15.2711459743021,15.3292996147222,31232.7824514688,0.0,1.0
2016-10-11,26.3,26.31,26.27,26.28,11186,15.2944074304701,15.3002227945121,15.2769613383441,15.2827767023861,19235.2532347151,0.0,1.0
2016-10-12,26.3,26.32,26.2667,26.32,12506,15.2944074304701,15.3060381585542,15.2750422682103,15.3060381585542,21505.1025347172,0.0,1.0
2016-10-13,26.3,26.3,26.27,26.28,3175,15.2944074304701,15.2944074304701,15.2769613383441,15.2827767023861,5459.67539962635,0.0,1.0
2016-10-14,26.31,26.3399,26.28,26.33,13742,15.3002227945121,15.3176107329977,15.2827767023861,15.3118535225962,23630.5068792646,0.0,1.0
2016-10-17,26.29,26.31,26.27,26.31,9711,15.2885920664281,15.3002227945121,15.2769613383441,15.3002227945121,16698.868600243,0.0,1.0
2016-10-18,26.34,26.37,26.32,26.321,11218,15.3176688866382,15.3351149787642,15.3060381585542,15.3066196949584,19290.279884412,0.0,1.0
2016-10-19,26.36,26.36,26.329,26.33,27271,15.3292996147222,15.3292996147222,15.311271986192,15.3118535225962,46894.7426214833,0.0,1.0
2016-10-20,26.33,26.3381,26.329,26.33,4306,15.3118535225962,15.3165639674702,15.311271986192,15.3118535225962,7404.5235498554,0.0,1.0
2016-10-21,26.35,26.36,26.31,26.36,13678,15.3234842506802,15.3292996147222,15.3002227945121,15.3292996147222,23520.4535798705,0.0,1.0
2016-10-24,26.322,26.33,26.322,26.329,2177,15.3072012313626,15.3118535225962,15.3072012313626,15.311271986192,3743.53176220047,0.0,1.0
2016-10-25,26.34,26.36,26.3162,26.34,18847,15.3176688866382,15.3292996147222,15.3038283202182,15.3176688866382,32408.9770887424,0.0,1.0
2016-10-26,26.34,26.36,26.3146,26.36,13354,15.3176688866382,15.3292996147222,15.3028978619715,15.3292996147222,22963.3087516881,0.0,1.0
2016-10-27,26.34,26.35,26.28,26.34,13232,15.3176688866382,15.3234842506802,15.2827767023861,15.3176688866382,22753.5196497182,0.0,1.0
2016-10-28,26.2947,26.3572,26.23,26.34,18931,15.2913252875279,15.3276713127904,15.2536998821761,15.3176688866382,32553.4220441971,0.0,1.0
2016-10-31,26.29,26.33,26.2887,26.33,8016,15.2885920664281,15.3118535225962,15.2878360691027,15.3118535225962,13784.1757491039,0.0,1.0
2016-11-01,26.14,26.35,25.99,26.35,40841,15.2013616057981,15.3234842506802,15.114131145168,15.3234842506802,70229.4812586264,0.0,1.0
2016-11-02,26.04,26.1,25.98,26.1,22175,15.143207965378,15.1781001496301,15.108315781126,15.1781001496301,38131.7486572328,0.0,1.0
2016-11-03,25.91,26.07,25.91,25.99,21669,15.067608232832,15.1606540575041,15.067608232832,15.114131145168,37261.6397588985,0.0,1.0
2016-11-04,25.95,26.0043,25.9301,25.97,15315,15.090869689,15.1224471157481,15.0792971145564,15.102500417084,26335.4106284338,0.0,1.0
2016-11-07,26.3,26.3185,26.2154,26.2154,54520,15.2944074304701,15.3051658539479,15.2452094506748,15.2452094506748,93751.6544213003,0.0,1.0
2016-11-08,26.42,26.46,26.2711,26.2711,61657,15.3641917989742,15.3874532551422,15.2776010283888,15.2776010283888,106024.316886539,0.0,1.0
2016-11-09,26.6026,26.66,25.97,25.97,24865,15.4703803463812,15.5037605359823,15.102500417084,15.102500417084,42757.4263973885,0.0,1.0
2016-11-10,26.69,26.7378,26.58,26.67,31128,15.5212066281083,15.5490040682291,15.4572376236463,15.5095759000243,53527.1734927774,0.0,1.0
2016-11-11,26.6151,26.68,26.5501,26.68,18011,15.4776495514337,15.5153912640663,15.4398496851607,15.5153912640663,30971.4058654078,0.0,1.0
2016-11-14,26.63,26.7,26.58,26.7,66316,15.4863144438563,15.5270219921503,15.4572376236463,15.5270219921503,114035.853165864,0.0,1.0
2016-11-15,26.68,26.6999,26.63,26.6432,25756,15.5153912640663,15.5269638385099,15.4863144438563,15.4939907243917,44289.57467489,0.0,1.0
2016-11-16,26.69,26.72,26.65,26.72,7312,15.5212066281083,15.5386527202343,15.4979451719403,15.5386527202343,12573.5894557694,0.0,1.0
2016-11-17,26.725,26.73,26.6923,26.72,8219,15.5415604022553,15.5444680842763,15.522544161838,15.5386527202343,14133.2510581193,0.0,1.0
2016-11-18,26.72,26.7235,26.66,26.66,15706,15.5386527202343,15.540688097649,15.5037605359823,15.5037605359823,27007.7675044193,0.0,1.0
2016-11-21,26.74,26.76,26.7084,26.7084,13152,15.5502834483183,15.5619141764023,15.5319068979456,15.5319068979456,22615.9530254758,0.0,1.0
2016-11-22,26.78,26.94,26.74,26.94,23409,15.5735449044863,15.6665907291584,15.5502834483183,15.6665907291584,40253.7138361742,0.0,1.0
2016-11-23,26.755,26.7699,26.72,26.72,10755,15.5590064943813,15.5676713868039,15.5386527202343,15.5386527202343,18494.1130466083,0.0,1.0
2016-11-25,26.785,26.7999,26.74,26.7799,15616,15.5764525865073,15.5851174789299,15.5502834483183,15.5734867508459,26853.0050521464,0.0,1.0
2016-11-28,26.82,26.83,26.7638,26.78,7435,15.5968063606543,15.6026217246963,15.5641240147383,15.5735449044863,12785.0981405423,0.0,1.0
2016-11-29,26.78,26.86,26.77,26.86,21462,15.5735449044863,15.6200678168224,15.5677295404443,15.6200678168224,36905.686118671,0.0,1.0
2016-11-30,26.77,26.8102,26.7601,26.77,12584,15.5677295404443,15.5911073038932,15.5619723300427,15.5677295404443,21639.2299933537,0.0,1.0
2016-12-01,26.74,26.78,26.7301,26.7572,10930,15.5502834483183,15.5735449044863,15.5445262379167,15.5602858744706,18795.0400371388,0.0,1.0
2016-12-02,26.74,26.7539,26.72,26.7432,6270,15.5502834483183,15.5583668043367,15.5386527202343,15.5521443648118,10781.7841750101,0.0,1.0
2016-12-05,26.8396,26.8699,26.76,26.85,10355,15.6082044741767,15.6258250272239,15.5619141764023,15.6142524527804,17806.2799253954,0.0,1.0
2016-12-06,26.87,26.87,26.7901,26.82,14025,15.6258831808644,15.6258831808644,15.5794184221688,15.5968063606543,24117.1488125226,0.0,1.0
2016-12-07,26.98,26.98,26.87,26.87,21645,15.6898521853264,15.6898521853264,15.6258831808644,15.6258831808644,37220.3697716258,0.0,1.0
2016-12-08,27.0,27.01,26.96,26.98,46087,15.7014829134104,15.7072982774524,15.6782214572424,15.6898521853264,79250.4126433319,0.0,1.0
2016-12-09,27.05,27.05,26.978,27.05,37048,15.7305597336204,15.7305597336204,15.688689112518,15.7305597336204,63707.1036867265,0.0,1.0
2016-12-12,27.06,27.07,27.0032,27.05,63213,15.7363750976624,15.7421904617044,15.7033438299039,15.7305597336204,108699.987728057,0.0,1.0
2016-12-13,27.18,27.21,27.01,27.01,56782,15.8061594661665,15.8236055582925,15.7072982774524,15.7072982774524,97641.3507217581,0.0,1.0
2016-12-14,27.02,27.15,27.0,27.1299,94799,15.7131136414944,15.7887133740405,15.7014829134104,15.777024492316,163014.730144623,0.0,1.0
2016-12-15,27.0467,27.07,27.01,27.02,23752,15.7286406634866,15.7421904617044,15.7072982774524,15.7131136414944,40843.530737614,0.0,1.0
2016-12-16,27.01,27.04,27.01,27.01,10990,15.7072982774524,15.7247443695784,15.7072982774524,15.7072982774524,18898.2150053208,0.0,1.0
2016-12-19,27.04,27.08,27.01,27.02,15956,15.7247443695784,15.7480058257464,15.7072982774524,15.7131136414944,27437.6632051773,0.0,1.0
2016-12-20,26.28,26.57,26.27,26.57,88084,15.732304342833,15.9059104409845,15.7263179256554,15.9059104409845,147139.762208742,0.773,1.0
2016-12-21,26.27,26.3,26.26,26.3,25413,15.7263179256554,15.7442771771883,15.7203315084778,15.7442771771883,42451.1009605688,0.0,1.0
2016-12-22,26.2654,26.27,26.21,26.25,19500,15.7235641737537,15.7263179256554,15.6903994225896,15.7143450913001,32573.7405552705,0.0,1.0
2016-12-23,26.28,26.28,26.26,26.27,18936,15.732304342833,15.732304342833,15.7203315084778,15.7263179256554,31631.6077515182,0.0,1.0
2016-12-27,26.2897,26.35,26.259,26.35,20234,15.7381111674953,15.7742092630765,15.71973286676,15.7742092630765,33799.8495587357,0.0,1.0
2016-12-28,26.3,26.32,26.28,26.32,129594,15.7442771771883,15.7562500115436,15.732304342833,15.7562500115436,216480.068385628,0.0,1.0
2016-12-29,26.28,26.3,26.25,26.3,16875,15.732304342833,15.7442771771883,15.7143450913001,15.7442771771883,28188.8139420611,0.0,1.0
2016-12-30,25.75,26.32,25.75,26.32,185921,15.4150242324182,15.7562500115436,15.4150242324182,15.7562500115436,310571.406039819,0.0,1.0
2017-01-03,26.31,26.35,26.18,26.18,63833,15.750263594366,15.7742092630765,15.6724401710567,15.6724401710567,106629.72209562,0.0,1.0
2017-01-04,26.36,26.36,26.3,26.3,42620,15.7801956802541,15.7801956802541,15.7442771771883,15.7442771771883,71194.5037161865,0.0,1.0
2017-01-05,26.34,26.359,26.3,26.325,7939,15.7682228458989,15.7795970385364,15.7442771771883,15.7592432201324,13261.6885265791,0.0,1.0
2017-01-06,26.4054,26.46,26.2584,26.33,42187,15.8073740142406,15.8400598520305,15.7193736817293,15.7622364287212,70471.199631036,0.0,1.0
2017-01-09,26.4,26.41,26.3207,26.35,12489,15.8041413489647,15.8101277661423,15.756669060746,15.7742092630765,20862.2279894756,0.0,1.0
2017-01-10,26.379,26.44,26.32,26.44,25307,15.7915698728917,15.8280870176752,15.7562500115436,15.8280870176752,42274.0334478067,0.0,1.0
2017-01-11,26.39,26.4,26.21,26.21,34477,15.7981549317871,15.8041413489647,15.6903994225896,15.6903994225896,57592.0437499518,0.0,1.0
2017-01-12,26.36,26.36,26.3001,26.34,7413,15.7801956802541,15.7801956802541,15.7443370413601,15.7682228458989,12383.0327557037,0.0,1.0
2017-01-13,26.39,26.39,26.32,26.32,7758,15.7981549317871,15.7981549317871,15.7562500115436,15.7562500115436,12959.3373962968,0.0,1.0
2017-01-17,26.37,26.38,26.328,26.35,25133,15.7861820974318,15.7921685146094,15.7610391452857,15.7742092630765,41983.3754551597,0.0,1.0
2017-01-18,26.39,26.39,26.32,26.32,1370,15.7981549317871,15.7981549317871,15.7562500115436,15.7562500115436,2288.51408003695,0.0,1.0
2017-01-19,26.332,26.3886,26.29,26.3707,6420,15.7634337121568,15.7973168333822,15.7382907600107,15.7866011466342,10724.2776597352,0.0,1.0
2017-01-20,26.3394,26.4,26.26,26.26,8407,15.7678636608682,15.8041413489647,15.7203315084778,15.7203315084778,14043.4582999056,0.0,1.0
2017-01-23,26.2937,26.33,26.2937,26.33,3384,15.7405057343664,15.7622364287212,15.7405057343664,15.7622364287212,5652.79682251465,0.0,1.0
2017-01-24,26.35,26.41,26.29,26.29,13766,15.7742092630765,15.8101277661423,15.7382907600107,15.7382907600107,22995.3903837874,0.0,1.0
2017-01-25,26.4535,26.4627,26.42,26.42,2342,15.8361686808651,15.8416761846685,15.81611418332,15.81611418332,3912.18976309967,0.0,1.0
2017-01-26,26.4442,26.4888,26.43,26.43,9599,15.8306013128899,15.8573007335021,15.8221006004976,15.8221006004976,16034.6325943611,0.0,1.0
2017-01-27,26.4422,26.4799,26.4422,26.4627,2783,15.8294040294543,15.851972822214,15.8294040294543,15.8416761846685,4648.85743411888,0.0,1.0
2017-01-30,26.3202,26.43,26.3,26.37,13114,15.7563697398871,15.8221006004976,15.7442771771883,15.7861820974318,21906.2581354779,0.0,1.0
2017-01-31,26.3,26.37,26.24,26.318,14441,15.7442771771883,15.7861820974318,15.7083586741225,15.7550527281081,24122.9429414699,0.0,1.0
2017-02-01,26.37,26.46,26.32,26.42,11350,15.7861820974318,15.8400598520305,15.7562500115436,15.81611418332,18959.5874514011,0.0,1.0
2017-02-02,26.3648,26.3765,26.3101,26.3436,7466,15.7830691604994,15.7900732685972,15.7503234585377,15.7703779560828,12471.5665120846,0.0,1.0
2017-02-03,26.49,26.49,26.29,26.29,23232,15.8580191035634,15.8580191035634,15.7382907600107,15.7382907600107,38807.8533630794,0.0,1.0
2017-02-06,26.43,26.5,26.43,26.5,15333,15.8221006004976,15.8640055207411,15.8221006004976,15.8640055207411,25612.9827658443,0.0,1.0
2017-02-07,26.42,26.488,26.42,26.48,29306,15.81611418332,15.8568218201279,15.81611418332,15.8520326863858,48954.1559339876,0.0,1.0
2017-02-08,26.4799,26.4799,26.37,26.37,5124,15.851972822214,15.851972822214,15.7861820974318,15.7861820974318,8559.37674898496,0.0,1.0
2017-02-09,26.4834,26.52,26.41,26.41,18707,15.8540680682262,15.8759783550964,15.8101277661423,15.8101277661423,31249.0751060229,0.0,1.0
2017-02-10,26.49,26.54,26.48,26.53,12009,15.8580191035634,15.8879511894516,15.8520326863858,15.881964772274,20060.4128373459,0.0,1.0
2017-02-13,26.52,26.5429,26.4901,26.52,11697,15.8759783550964,15.8896872504331,15.8580789677352,15.8759783550964,19539.2329884615,0.0,1.0
2017-02-14,26.55,26.599,26.4949,26.55,13061,15.8939376066293,15.9232710507997,15.8609524479805,15.8939376066293,21817.7243790968,0.0,1.0
2017-02-15,26.59,26.632,26.56,26.6,14218,15.9178832753398,15.9430262274859,15.8999240238069,15.9238696925175,23750.4329853763,0.0,1.0
2017-02-16,26.64,26.64,26.55,26.55,20436,15.947815361228,15.947815361228,15.8939376066293,15.8939376066293,34137.2801019236,0.0,1.0
2017-02-17,26.613,26.66,26.5835,26.66,19792,15.9316520348484,15.9597881955833,15.9139921041744,15.9597881955833,33061.5114394828,0.0,1.0
2017-02-21,26.6851,26.7199,26.63,26.63,14644,15.9748141026992,15.9956468344773,15.9418289440504,15.9418289440504,24462.0439328913,0.0,1.0
2017-02-22,26.66,26.68,26.6315,26.68,10760,15.9597881955833,15.9717610299386,15.942726906627,15.9717610299386,17974.0229935749,0.0,1.0
2017-02-23,26.67,26.69,26.603,26.6535,8245,15.9657746127609,15.9777474471162,15.9256656176708,15.9558970244178,13772.8456860619,0.0,1.0
2017-02-24,26.6587,26.6587,26.6,26.6,7112,15.9590099613502,15.9590099613502,15.9238696925175,15.9238696925175,11880.2278373889,0.0,1.0
2017-02-27,26.7159,26.73,26.6101,26.62,18757,15.9932522676063,16.0016931158268,15.9299159738669,15.9358425268727,31332.5975177031,0.0,1.0
2017-02-28,26.67,26.7,26.63,26.64,19410,15.9657746127609,15.9837338642938,15.9418289440504,15.947815361228,32423.4002142463,0.0,1.0
2017-03-01,26.9054,26.94,26.61,26.61,12871,16.1066948731225,16.1274078765572,15.9298561096951,15.9298561096951,21500.3392147122,0.0,1.0
2017-03-02,26.7978,26.96,26.75,26.96,28499,16.0422810242911,16.1393807109124,16.013665950182,16.1393807109124,47606.1042094697,0.0,1.0
2017-03-03,26.78,26.81,26.7401,26.78,8461,16.0316252017149,16.0495844532479,16.0077393971762,16.0316252017149,14133.6625045203,0.0,1.0
2017-03-06,26.75,26.82,26.6673,26.82,3233,16.013665950182,16.0555708704255,15.964158280123,16.0555708704255,5400.55913924051,0.0,1.0
2017-03-07,26.68,26.7111,26.6698,26.7,1729,15.9717610299386,15.990378787361,15.9656548844174,15.9837338642938,2888.20499590065,0.0,1.0
2017-03-08,26.65,26.7158,26.65,26.7158,14403,15.9538017784056,15.9931924034345,15.9538017784056,15.9931924034345,24059.465908593,0.0,1.0
2017-03-09,26.63,26.69,26.59,26.655,17575,15.9418289440504,15.9777474471162,15.9178832753398,15.9567949869945,29358.1277055836,0.0,1.0
2017-03-10,26.7599,26.79,26.6821,26.74,9776,16.0195925031879,16.0376116188926,15.9730181775459,16.0076795330044,16330.301931709,0.0,1.0
2017-03-13,26.75,26.7571,26.7001,26.72,21200,16.013665950182,16.0179163063782,15.9837937284656,15.9957066986491,35413.5025523968,0.0,1.0
2017-03-14,26.666,26.6899,26.64,26.67,10775,15.9633800458899,15.9776875829444,15.947815361228,15.9657746127609,17999.079717079,0.0,1.0
2017-03-15,26.8642,26.88,26.7065,26.73,39693,16.0820308343507,16.0914893734913,15.9876250354593,16.0016931158268,66305.1017364283,0.0,1.0
2017-03-16,26.9,26.92,26.87,26.91,11946,16.1034622078466,16.1154350422019,16.0855029563137,16.1094486250242,19955.1745986288,0.0,1.0
2017-03-17,26.9,26.91,26.86,26.86,12557,16.1034622078466,16.1094486250242,16.0795165391361,16.0795165391361,20975.8184693607,0.0,1.0
2017-03-20,26.8562,26.88,26.8399,26.86,5777,16.0772417006085,16.0914893734913,16.067483840609,16.0795165391361,9650.17944552814,0.0,1.0
2017-03-21,26.63,26.91,26.62,26.91,34549,15.9418289440504,16.1094486250242,15.9358425268727,16.1094486250242,57712.3160227714,0.0,1.0
2017-03-22,26.67,26.67,26.5,26.55,39024,15.9657746127609,15.9657746127609,15.8640055207411,15.8939376066293,65187.5718681478,0.0,1.0
2017-03-23,26.612,26.72,26.59,26.59,10364,15.9310533931306,15.9957066986491,15.9178832753398,15.9178832753398,17312.5254930679,0.0,1.0
2017-03-24,26.65,26.7053,26.5161,26.61,11538,15.9538017784056,15.986906665398,15.8736436523971,15.9298561096951,19273.6317193186,0.0,1.0
2017-03-27,26.5786,26.6,26.3435,26.43,16479,15.9110587597573,15.9238696925175,15.770318091911,15.8221006004976,27527.3164415541,0.0,1.0
2017-03-28,26.79,26.8018,26.55,26.605,16749,16.0376116188926,16.0446755911622,15.8939376066293,15.9268629011063,27978.337464627,0.0,1.0
2017-03-29,26.82,26.83,26.73,26.78,11841,16.0555708704255,16.0615572876031,16.0016931158268,16.0316252017149,19779.7775341005,0.0,1.0
2017-03-30,26.87,26.87,26.815,26.83,7151,16.0855029563137,16.0855029563137,16.0525776618367,16.0615572876031,11945.3753184995,0.0,1.0
2017-03-31,26.87,26.87,26.81,26.83,7284,16.0855029563137,16.0855029563137,16.0495844532479,16.0615572876031,12167.5449335688,0.0,1.0
2017-04-03,26.8,26.86,26.67,26.8,11527,16.0435980360702,16.0795165391361,15.9657746127609,16.0435980360702,19255.2567887489,0.0,1.0
2017-04-04,26.82,26.82,26.68,26.765,12510,16.0555708704255,16.0555708704255,15.9717610299386,16.0226455759485,20897.3074023813,0.0,1.0
2017-04-05,26.76,26.9299,26.72,26.8872,28365,16.0196523673597,16.1213615952077,15.9957066986491,16.0957995938592,47382.2641461666,0.0,1.0
2017-04-06,26.81,26.81,26.73,26.7672,4100,16.0495844532479,16.0495844532479,16.0016931158268,16.0239625877276,6848.83775777482,0.0,1.0
2017-04-07,26.81,26.81,26.76,26.76,2363,16.0495844532479,16.0495844532479,16.0196523673597,16.0196523673597,3947.26917600534,0.0,1.0
2017-04-10,26.82,26.85,26.69,26.69,8340,16.0555708704255,16.0735301219584,15.9777474471162,15.9777474471162,13931.5382682542,0.0,1.0
2017-04-11,26.7189,26.76,26.61,26.72,18462,15.9950481927596,16.0196523673597,15.9298561096951,15.9957066986491,30839.81528879,0.0,1.0
2017-04-12,26.72,26.75,26.6301,26.72,16094,15.9957066986491,16.013665950182,15.9418888082221,15.9957066986491,26884.1938716167,0.0,1.0
2017-04-13,26.58,26.73,26.58,26.66,3286,15.9118968581622,16.0016931158268,15.9118968581622,15.9597881955833,5489.09289562149,0.0,1.0
2017-04-17,26.74,26.74,26.5601,26.66,11954,16.0076795330044,16.0076795330044,15.8999838879787,15.9597881955833,19968.5381844977,0.0,1.0
2017-04-18,26.74,26.74,26.647,26.67,10220,16.0076795330044,16.0076795330044,15.9520058532524,15.9657746127609,17071.980947429,0.0,1.0
2017-04-19,26.71,26.7501,26.63,26.63,4517,15.9897202814715,16.0137258143538,15.9418289440504,15.9418289440504,7545.41467118754,0.0,1.0
2017-04-20,26.81,26.81,26.6849,26.75,5125,16.0495844532479,16.0495844532479,15.9746943743556,16.013665950182,8561.04719721853,0.0,1.0
2017-04-21,26.77,26.835,26.75,26.835,6755,16.0256387845373,16.064550496192,16.013665950182,16.064550496192,11283.8778179925,0.0,1.0
2017-04-24,26.8992,26.9,26.8042,26.8042,17718,16.1029832944724,16.1034622078466,16.0461123312848,16.0461123312848,29597.0018029889,0.0,1.0
2017-04-25,26.93,26.95,26.85,26.915,15547,16.1214214593795,16.1333942937348,16.0735301219584,16.1124418336131,25970.4586878355,0.0,1.0
2017-04-26,26.9599,26.9599,26.9,26.9465,4922,16.1393208467407,16.1393208467407,16.1034622078466,16.1312990477226,8221.94620579699,0.0,1.0
2017-04-27,26.88,26.95,26.8601,26.9472,37741,16.0914893734913,16.1333942937348,16.0795764033078,16.1317180969251,63044.3867844343,0.0,1.0
2017-04-28,26.9,26.9304,26.89,26.9304,5276,16.1034622078466,16.1216609160666,16.097475790669,16.1216609160666,8813.2848804927,0.0,1.0
2017-05-01,26.9157,26.924,26.861,26.861,2016,16.1128608828155,16.1178296090729,16.0801151808538,16.0801151808538,3367.6236389449,0.0,1.0
2017-05-02,26.9169,26.92,26.88,26.88,2683,16.1135792528768,16.1154350422019,16.0914893734913,16.0914893734913,4481.81261075851,0.0,1.0
2017-05-03,26.87,26.92,26.8575,26.92,8217,16.0855029563137,16.1154350422019,16.0780199348416,16.1154350422019,13726.0731355209,0.0,1.0
2017-05-04,26.899,26.92,26.83,26.83,16641,16.1028635661288,16.1154350422019,16.0615572876031,16.0615572876031,27797.9290553979,0.0,1.0
2017-05-05,26.97,26.97,26.9081,26.92,15372,16.1453671280901,16.1453671280901,16.1083112057605,16.1154350422019,25678.1302469548,0.0,1.0
2017-05-08,26.95,27.0,26.9011,27.0,4377,16.1333942937348,16.163326379623,16.1041207137361,16.163326379623,7311.55191848304,0.0,1.0
2017-05-09,26.9424,27.0,26.9024,26.95,19081,16.1288446166798,16.163326379623,16.1048989479692,16.1333942937348,31873.8227453906,0.0,1.0
2017-05-10,26.97,26.99,26.9436,26.9436,4585,16.1453671280901,16.1573399624453,16.1295629867411,16.1295629867411,7659.00515107258,0.0,1.0
2017-05-11,26.9023,26.969,26.9023,26.95,4524,16.1048390837975,16.1447684863723,16.1048390837975,16.1333942937348,7557.10780882276,0.0,1.0
2017-05-12,26.945,26.98,26.885,26.98,1569,16.130401085146,16.1513535452677,16.0944825820801,16.1513535452677,2620.93327852407,0.0,1.0
2017-05-15,26.9909,27.01,26.9,26.91,6923,16.1578787399913,16.1693127968006,16.1034622078466,16.1094486250242,11564.5131212379,0.0,1.0
2017-05-16,26.96,26.98,26.94,26.96,4945,16.1393807109124,16.1513535452677,16.1274078765572,16.1393807109124,8260.36651516992,0.0,1.0
2017-05-17,26.7609,26.89,26.73,26.89,7797,16.0201911449057,16.097475790669,16.0016931158268,16.097475790669,13024.4848774074,0.0,1.0
2017-05-18,26.8722,26.92,26.6484,26.84,12499,16.0868199680928,16.1154350422019,15.9528439516572,16.0675437047808,20878.9324718116,0.0,1.0
2017-05-19,26.97,26.99,26.8913,26.93,5263,16.1453671280901,16.1573399624453,16.0982540249021,16.1214214593795,8791.56905345583,0.0,1.0
2017-05-22,27.051,27.051,26.9291,27.05,4712,16.1938571072289,16.1938571072289,16.1208826818335,16.1932584655112,7871.15207674027,0.0,1.0
2017-05-23,26.9801,27.06,26.96,26.9698,5600,16.1514134094395,16.1992448826888,16.1393807109124,16.1452473997465,9354.51010818026,0.0,1.0
2017-05-24,27.0899,27.0899,26.94,26.94,4796,16.2171442700499,16.2171442700499,16.1274078765572,16.1274078765572,8011.46972836298,0.0,1.0
2017-05-25,27.1198,27.1238,27.02,27.0606,3941,16.2350436574111,16.2374382242821,16.1752992139783,16.1996040677195,6583.23648863186,0.0,1.0
2017-05-26,27.0604,27.1,27.0604,27.1,7660,16.1994843393759,16.2231905513994,16.1994843393759,16.2231905513994,12795.6334694037,0.0,1.0
2017-05-30,27.0545,27.1,27.044,27.07,4685,16.1959523532411,16.2231905513994,16.1896666152046,16.2052312998665,7826.04997443296,0.0,1.0
2017-05-31,27.0254,27.15,27.0,27.0406,13780,16.1785318792542,16.2531226372876,16.163326379623,16.1876312333642,23018.7766590579,0.0,1.0
2017-06-01,27.1239,27.1239,27.04,27.04,7199,16.2374980884539,16.2374980884539,16.1872720483335,16.1872720483335,12025.5568337125,0.0,1.0
2017-06-02,27.22,27.22,27.1642,27.1642,18616,16.295027557531,16.295027557531,16.2616233496798,16.2616233496798,31097.064316765,0.0,1.0
2017-06-05,27.2,27.31,27.1801,27.2,7589,16.2830547231757,16.3489053121298,16.2711417529922,16.2830547231757,12677.0316448179,0.0,1.0
2017-06-06,27.1801,27.28,27.1508,27.1508,14202,16.2711417529922,16.3309460605969,16.2536015506618,16.2536015506618,23723.7058136387,0.0,1.0
2017-06-07,27.245,27.27,27.0,27.17,13311,16.3099936004751,16.3249596434192,16.163326379623,16.2650954716428,22235.3364374978,0.0,1.0
2017-06-08,27.18,27.27,27.15,27.16,6069,16.2710818888205,16.3249596434192,16.2531226372876,16.2591090544652,10137.9503297403,0.0,1.0
2017-06-09,27.1932,27.28,27.17,27.26,7959,16.278983959495,16.3309460605969,16.2650954716428,16.3189732262416,13295.0974912512,0.0,1.0
2017-06-12,27.171,27.18,27.12,27.12,6642,16.2656941133606,16.2710818888205,16.2351633857546,16.2351633857546,11095.1171675952,0.0,1.0
2017-06-13,27.26,27.3,27.16,27.16,22487,16.3189732262416,16.3429188949521,16.2591090544652,16.2591090544652,37563.3694290445,0.0,1.0
2017-06-14,27.29,27.3,27.23,27.2768,6225,16.3369324777745,16.3429188949521,16.3010139747087,16.3290304071,10398.5402541825,0.0,1.0
2017-06-15,27.31,27.32,27.24,27.31,36685,16.3489053121298,16.3548917293074,16.3070003918863,16.3489053121298,61280.3934497486,0.0,1.0
2017-06-16,27.29,27.33,27.2536,27.33,5323,16.3369324777745,16.360878146485,16.3151419192479,16.360878146485,8891.79594747206,0.0,1.0
2017-06-19,27.34,27.35,27.21,27.21,5939,16.3668645636627,16.3728509808403,16.2890411403534,16.2890411403534,9920.79205937189,0.0,1.0
2017-06-20,27.3043,27.41,27.29,27.41,13491,16.3454930543385,16.4087694839061,16.3369324777745,16.4087694839061,22536.0171195464,0.0,1.0
2017-06-21,27.32,27.4,27.27,27.4,6955,16.3548917293074,16.4027830667285,16.3249596434192,16.4027830667285,11617.9674647132,0.0,1.0
2017-06-22,27.35,27.35,27.22,27.22,9604,16.3728509808403,16.3728509808403,16.295027557531,16.295027557531,16042.9848355292,0.0,1.0
2017-06-23,27.3,27.32,27.3,27.31,4978,16.3429188949521,16.3548917293074,16.3429188949521,16.3489053121298,8315.49130687883,0.0,1.0
2017-06-26,27.3099,27.32,27.28,27.28,9069,16.348845447958,16.3548917293074,16.3309460605969,16.3309460605969,15149.2950305512,0.0,1.0
2017-06-27,27.27,27.35,27.269,27.35,6073,16.3249596434192,16.3728509808403,16.3243610017014,16.3728509808403,10144.6321226748,0.0,1.0
2017-06-28,27.3829,27.398,27.275,27.275,8539,16.3925462933547,16.401585783293,16.327952852008,16.327952852008,14263.9574667413,0.0,1.0
2017-06-29,27.28,27.38,27.22,27.38,18669,16.3309460605969,16.3908102323732,16.295027557531,16.3908102323732,31185.5980731459,0.0,1.0
2017-06-30,27.3148,27.34,27.281,27.3121,4619,16.351778792375,16.3668645636627,16.3315447023146,16.3501624597371,7715.80039101513,0.0,1.0
2017-07-03,27.335,27.39,27.335,27.345,6927,16.3638713550739,16.3967966495509,16.3638713550739,16.3698577722515,11571.1949141722,0.0,1.0
2017-07-05,27.37,27.385,27.31,27.31,15071,16.3848238151956,16.3938034409621,16.3489053121298,16.3489053121298,25175.3253286401,0.0,1.0
2017-07-06,27.29,27.36,27.2775,27.28,17917,16.3369324777745,16.378837398018,16.3294494563024,16.3309460605969,29929.421001476,0.0,1.0
2017-07-07,27.4,27.42,27.324,27.35,14472,16.4027830667285,16.4147559010838,16.3572862961785,16.3728509808403,24174.7268367116,0.0,1.0
2017-07-10,27.41,27.41,27.3801,27.3801,2669,16.4087694839061,16.4087694839061,16.390870096545,16.390870096545,4458.42633548807,0.0,1.0
2017-07-11,27.41,27.41,27.3799,27.39,5527,16.4087694839061,16.4087694839061,16.3907503682015,16.3967966495509,9232.56738712723,0.0,1.0
2017-07-12,27.4,27.47,27.37,27.47,23725,16.4027830667285,16.444687986972,16.3848238151956,16.444687986972,39631.3843422459,0.0,1.0
2017-07-13,27.4,27.4,27.3789,27.39,13544,16.4027830667285,16.4027830667285,16.3901517264837,16.3967966495509,22624.5508759274,0.0,1.0
2017-07-14,27.4,27.41,27.3,27.3,7902,16.4027830667285,16.4087694839061,16.3429188949521,16.3429188949521,13199.8819419358,0.0,1.0
2017-07-17,27.419,27.42,27.37,27.419,14939,16.414157259366,16.4147559010838,16.3848238151956,16.414157259366,24954.8261618045,0.0,1.0
2017-07-18,27.37,27.41,27.37,27.4,29391,16.3848238151956,16.4087694839061,16.3848238151956,16.4027830667285,49096.144033844,0.0,1.0
2017-07-19,27.43,27.43,27.4033,27.4033,1112,16.4207423182614,16.4207423182614,16.4047585843971,16.4047585843971,1857.53843576723,0.0,1.0
2017-07-20,27.4399,27.45,27.4,27.4,4542,16.4266688712673,16.4327151526167,16.4027830667285,16.4027830667285,7587.17587702763,0.0,1.0
2017-07-21,27.37,27.43,27.37,27.4117,6014,16.3848238151956,16.4207423182614,16.3848238151956,16.4097871748263,10046.0756768922,0.0,1.0
2017-07-24,27.4159,27.45,27.4122,27.45,12030,16.412301470041,16.4327151526167,16.4100864956852,16.4327151526167,20095.4922502515,0.0,1.0
2017-07-25,27.4745,27.49,27.42,27.45,10016,16.4473818747019,16.4566608213273,16.4147559010838,16.4327151526167,16731.2095077739,0.0,1.0
2017-07-26,27.45,27.47,27.45,27.47,4290,16.4327151526167,16.444687986972,16.4327151526167,16.444687986972,7166.22292215953,0.0,1.0
2017-07-27,27.38,27.52,27.38,27.52,10308,16.3908102323732,16.4746200728602,16.3908102323732,16.4746200728602,17218.9803919861,0.0,1.0
2017-07-28,27.36,27.45,27.35,27.45,110706,16.378837398018,16.4327151526167,16.3728509808403,16.4327151526167,184928.642149322,0.0,1.0
2017-07-31,27.42,27.43,27.34,27.34,12125,16.4147559010838,16.4207423182614,16.3668645636627,16.3668645636627,20254.1848324439,0.0,1.0
2017-08-01,27.44,27.44,27.41,27.41,16084,16.4267287354391,16.4267287354391,16.4087694839061,16.4087694839061,26867.4893892806,0.0,1.0
2017-08-02,27.22,27.22,27.12,27.14,33155,16.4421138275856,16.4421138275856,16.3817092947877,16.3937902013473,54888.264943518,0.2457,1.0
2017-08-03,27.18,27.33,27.12,27.33,13944,16.4179520144664,16.5085588136633,16.3817092947877,16.5085588136633,23084.3603188785,0.0,1.0
2017-08-04,27.2,27.251,27.163,27.17,7003,16.430032921026,16.4608392327529,16.4076832438908,16.4119115611866,11593.5008113243,0.0,1.0
2017-08-07,27.19,27.279,27.11,27.18,30840,16.4239924677462,16.4777525019363,16.3756688415079,16.4179520144664,51055.7711011341,0.0,1.0
2017-08-08,27.19,27.3364,27.179,27.1923,12976,16.4239924677462,16.5124247037623,16.4173479691385,16.4253817720006,21481.8315761451,0.0,1.0
2017-08-09,27.19,27.1999,27.1,27.12,47071,16.4239924677462,16.4299725164932,16.3696283882281,16.3817092947877,77926.2711252102,0.0,1.0
2017-08-10,26.89,27.12,26.88,27.07,36648,16.2427788693526,16.3817092947877,16.2367384160728,16.3515070283888,60670.9435575342,0.0,1.0
2017-08-11,26.9,26.95,26.85,26.89,11774,16.2488193226323,16.2790215890313,16.2186170562334,16.2427788693526,19491.9146869246,0.0,1.0
2017-08-14,27.16,27.17,26.87,26.87,8731,16.4058711079069,16.4119115611866,16.230697962793,16.230697962793,14454.2132776913,0.0,1.0
2017-08-15,27.17,27.21,27.1,27.11,11158,16.4119115611866,16.4360733743058,16.3696283882281,16.3756688415079,18472.1236688215,0.0,1.0
2017-08-16,27.19,27.2,27.1,27.14,22056,16.4239924677462,16.430032921026,16.3696283882281,16.3937902013473,36513.8160637683,0.0,1.0
2017-08-17,26.8102,27.16,26.761,27.12,14400,16.1945760521798,16.4058711079069,16.1648570220433,16.3817092947877,23839.2705530587,0.0,1.0
2017-08-18,26.72,26.87,26.64,26.87,26775,16.1400911635961,16.230697962793,16.0917675373578,16.230697962793,44326.1436845936,0.0,1.0
2017-08-21,26.72,26.76,26.62,26.76,13264,16.1400911635961,16.1642529767153,16.0796866307983,16.1642529767153,21958.6169872063,0.0,1.0
2017-08-22,26.97,26.9704,26.8101,26.8101,30454,16.2911024955909,16.2913441137221,16.194515647647,16.194515647647,50416.74620992,0.0,1.0
2017-08-23,26.97,26.97,26.92,26.95,16143,16.2911024955909,16.2911024955909,16.2609002291919,16.2790215890313,26724.8155929184,0.0,1.0
2017-08-24,26.89,26.97,26.8695,26.97,26696,16.2427788693526,16.2911024955909,16.230395940129,16.2911024955909,44195.3587975314,0.0,1.0
2017-08-25,26.97,26.99,26.9001,26.97,13040,16.2911024955909,16.3031834021504,16.2488797271651,16.2911024955909,21587.7838897142,0.0,1.0
2017-08-28,26.9,26.96,26.9,26.93,2549,16.2488193226323,16.2850620423111,16.2488193226323,16.2669406824717,4219.8819888713,0.0,1.0
2017-08-29,26.9294,26.9294,26.76,26.76,21700,16.2665782552749,16.2665782552749,16.1642529767153,16.1642529767153,35924.4563195399,0.0,1.0
2017-08-30,27.04,27.0486,26.95,26.95,14359,16.3333856685494,16.33858045837,16.2790215890313,16.2790215890313,23771.3948521784,0.0,1.0
2017-08-31,27.18,27.18,26.97,26.97,27389,16.4179520144664,16.4179520144664,16.2911024955909,16.2911024955909,45342.6236928976,0.0,1.0
2017-09-01,27.24,27.24,27.2,27.2,12125,16.4541947341452,16.4541947341452,16.430032921026,16.430032921026,20072.9969066553,0.0,1.0
2017-09-05,27.05,27.211,27.01,27.17,7154,16.3394261218292,16.4366774196338,16.31526430871,16.4119115611866,11843.4820511515,0.0,1.0
2017-09-06,27.135,27.1382,27.1164,27.1382,3971,16.3907699747074,16.3927029197569,16.379534731607,16.3927029197569,6574.00995598583,0.0,1.0
2017-09-07,27.14,27.1432,27.13,27.13,5388,16.3937902013473,16.3957231463968,16.3877497480675,16.3877497480675,8919.86039860278,0.0,1.0
2017-09-08,27.11,27.16,27.09,27.09,33581,16.3756688415079,16.4058711079069,16.3635879349483,16.3635879349483,55593.5100307128,0.0,1.0
2017-09-11,27.26,27.28,27.13,27.13,23025,16.4662756407047,16.4783565472643,16.3877497480675,16.3877497480675,38118.0003114012,0.0,1.0
2017-09-12,27.3151,27.33,27.25,27.25,14983,16.4995585382764,16.5085588136633,16.460235187425,16.460235187425,24804.4299094776,0.0,1.0
2017-09-13,27.3491,27.3491,27.315,27.34,3672,16.5200960794277,16.5200960794277,16.4994981337436,16.5145992669431,6079.01399102995,0.0,1.0
2017-09-14,27.3499,27.35,27.3,27.3,36152,16.52057931569,16.5206397202228,16.4904374538239,16.4904374538239,59849.8131273736,0.0,1.0
2017-09-15,27.355,27.355,27.332,27.332,3277,16.5236599468627,16.5236599468627,16.5097669043192,16.5097669043192,5425.08955572038,0.0,1.0
2017-09-18,27.44,27.44,27.365,27.42,11788,16.575003799741,16.575003799741,16.5297004001425,16.5629228931814,19515.0917555177,0.0,1.0
2017-09-19,27.412,27.4264,27.38,27.38,3004,16.5580905305575,16.5667887832804,16.5387610800622,16.5387610800622,4973.13671815197,0.0,1.0
2017-09-20,27.48,27.48,27.3701,27.431,21188,16.5991656128601,16.5991656128601,16.5327810313152,16.5695673917891,35076.8378109866,0.0,1.0
2017-09-21,27.42,27.42,27.37,27.37,4272,16.5629228931814,16.5629228931814,16.5327206267824,16.5327206267824,7072.31693074073,0.0,1.0
2017-09-22,27.41,27.41,27.3401,27.3765,4592,16.5568824399016,16.5568824399016,16.5146596714759,16.5366469214143,7602.07849858648,0.0,1.0
2017-09-25,27.29,27.31,27.28,27.31,25667,16.4843970005441,16.4964779071037,16.4783565472643,16.4964779071037,42491.8442559276,0.0,1.0
2017-09-26,27.34,27.39,27.3074,27.364,10216,16.5145992669431,16.544801533342,16.4949073892509,16.5290963548146,16912.6380534755,0.0,1.0
2017-09-27,27.45,27.45,27.331,27.41,16967,16.5810442530207,16.5810442530207,16.5091628589912,16.5568824399016,28088.9516301213,0.0,1.0
2017-09-28,27.479,27.479,27.42,27.42,10879,16.5985615675321,16.5985615675321,16.5629228931814,16.5629228931814,18010.237801856,0.0,1.0
2017-09-29,27.54,27.55,27.4409,27.4409,32827,16.6354083325388,16.6414487858186,16.5755474405361,16.5755474405361,54345.2593364763,0.0,1.0
2017-10-02,27.6306,27.6306,27.49,27.49,5276,16.6901348392537,16.6901348392537,16.6052060661399,16.6052060661399,8734.44384985679,0.0,1.0
2017-10-03,27.6851,27.6851,27.6137,27.6137,9268,16.7230553096286,16.7230553096286,16.6799264732109,16.6799264732109,15343.2194087325,0.0,1.0
2017-10-04,27.71,27.719,27.6701,27.68,4806,16.7380960382953,16.7435324462471,16.7139946297089,16.7199746784559,7956.35654708331,0.0,1.0
2017-10-05,27.7647,27.799,27.7,27.7,11600,16.7711373177357,16.7918560724854,16.7320555850155,16.7320555850155,19203.8568344084,0.0,1.0
2017-10-06,27.79,27.79,27.711,27.711,3014,16.7864196645336,16.7864196645336,16.7387000836232,16.7387000836232,4989.69176714713,0.0,1.0
2017-10-09,27.75,27.82,27.75,27.785,7323,16.7622578514144,16.8045410243729,16.7622578514144,16.7833994378937,12123.26237917,0.0,1.0
2017-10-10,27.81,27.81,27.75,27.78,7724,16.7985005710931,16.7985005710931,16.7622578514144,16.7803792112538,12787.1198438768,0.0,1.0
2017-10-11,27.83,27.859,27.75,27.75,6590,16.8105814776527,16.8280987921641,16.7622578514144,16.7622578514144,10909.7772878234,0.0,1.0
2017-10-12,27.85,27.879,27.8175,27.82,12024,16.8226623842123,16.8401796987237,16.803030911053,16.8045410243729,19905.790911804,0.0,1.0
2017-10-13,27.8425,27.89,27.84,27.84,10921,16.8181320442525,16.8468241973315,16.8166219309325,16.8166219309325,18079.7690076356,0.0,1.0
2017-10-16,27.88,27.8841,27.84,27.84,9604,16.8407837440517,16.8432603298964,16.8166219309325,16.8166219309325,15899.4690549705,0.0,1.0
2017-10-17,27.9,27.919,27.862,27.88,3471,16.8528646506112,16.8643415118428,16.829910928148,16.8407837440517,5746.25750622687,0.0,1.0
2017-10-18,27.97,27.98,27.912,27.98,19167,16.8951478235698,16.9011882768496,16.860113194547,16.9011882768496,31731.0624090607,0.0,1.0
2017-10-19,27.951,27.951,27.8269,27.839,21146,16.8836709623382,16.8836709623382,16.808708937136,16.8160178856045,35007.3066052068,0.0,1.0
2017-10-20,28.09,28.09,28.035,28.069,3475,16.9676332629272,16.9676332629272,16.9344107698884,16.9549483110397,5752.87952582493,0.0,1.0
2017-10-23,28.03,28.15,28.03,28.15,7618,16.9313905432485,17.003875982606,16.9313905432485,17.003875982606,12611.6363245278,0.0,1.0
2017-10-24,28.016,28.08,28.01,28.0351,31471,16.9229339086568,16.9615928096474,16.9193096366889,16.9344711744212,52100.3946927298,0.0,1.0
2017-10-25,27.96,28.01,27.82,28.01,22414,16.88910737029,16.9193096366889,16.8045410243729,16.9193096366889,37106.4868177956,0.0,1.0
2017-10-26,27.96,28.01,27.95,27.95,9891,16.88910737029,16.9193096366889,16.8830669170102,16.8830669170102,16374.5989611322,0.0,1.0
2017-10-27,28.1632,28.18,28.0,28.0,8990,17.0118493809353,17.0219973424453,16.9132691834091,16.9132691834091,14882.9890466665,0.0,1.0
2017-10-30,28.12,28.15,28.0401,28.1201,55448,16.9857546227666,17.003875982606,16.9374914010611,16.9858150272994,91794.435668472,0.0,1.0
2017-10-31,28.15,28.17,28.088,28.17,6599,17.003875982606,17.0159568891655,16.9664251722713,17.0159568891655,10924.676831919,0.0,1.0
2017-11-01,28.25,28.32,28.16,28.32,55986,17.0642805154039,17.1065636883624,17.0099164358858,17.1065636883624,92685.0973044124,0.0,1.0
2017-11-02,28.2162,28.229,28.09,28.22,13818,17.0438637833182,17.0515955635163,16.9676332629272,17.0461591555645,22875.7667015392,0.0,1.0
2017-11-03,28.32,28.32,28.17,28.17,7898,17.1065636883624,17.1065636883624,17.0159568891655,17.0159568891655,13075.1776963929,0.0,1.0
2017-11-06,28.34,28.34,28.26,28.26,12317,17.118644594922,17.118644594922,17.0703209686836,17.0703209686836,20390.8538473627,0.0,1.0
2017-11-07,28.2547,28.34,28.242,28.34,8992,17.0671195284454,17.118644594922,17.05944815278,17.118644594922,14886.3000564655,0.0,1.0
2017-11-08,28.35,28.35,28.21,28.21,5570,17.1246850482017,17.1246850482017,17.0401187022847,17.0401187022847,9221.16229031508,0.0,1.0
2017-11-09,28.2406,28.35,28.097,28.35,9333,17.0586024893209,17.1246850482017,16.9718615802231,17.1246850482017,15450.8272272011,0.0,1.0
2017-11-10,28.27,28.27,28.17,28.235,7928,17.0763614219634,17.0763614219634,17.0159568891655,17.0552198354842,13124.8428433784,0.0,1.0
2017-11-13,28.3,28.3,28.18,28.26,7451,17.0944827818028,17.0944827818028,17.0219973424453,17.0703209686836,12335.1670063083,0.0,1.0
2017-11-14,28.15,28.23,28.13,28.23,26152,17.003875982606,17.0521996088443,16.9917950760464,17.0521996088443,43294.7641321937,0.0,1.0
2017-11-15,28.18,28.18,28.08,28.1,3063,17.0219973424453,17.0219973424453,16.9615928096474,16.973673716207,5070.81150722353,0.0,1.0
2017-11-16,28.2705,28.31,28.11,28.11,13751,17.0766634446274,17.1005232350826,16.9797141694868,16.9797141694868,22764.8478732715,0.0,1.0
2017-11-17,28.201,28.2428,28.1901,28.1917,5630,17.0346822943329,17.0599313890424,17.0280982002579,17.0290646727827,9320.49258428613,0.0,1.0
2017-11-20,28.258,28.27,28.21,28.21,11789,17.0691128780277,17.0763614219634,17.0401187022847,17.0401187022847,19516.7472604173,0.0,1.0
2017-11-21,28.317,28.32,28.3,28.315,8276,17.1047515523784,17.1065636883624,17.0944827818028,17.1035434617225,13700.9585484107,0.0,1.0
2017-11-22,28.339,28.35,28.23,28.23,8605,17.118040549594,17.1246850482017,17.0521996088443,17.0521996088443,14245.6196603521,0.0,1.0
2017-11-24,28.3294,28.3294,28.311,28.311,1002,17.1122417144454,17.1122417144454,17.1011272804106,17.1011272804106,1658.815909317,0.0,1.0
2017-11-27,28.31,28.349,28.31,28.3314,3673,17.1005232350826,17.1240810028738,17.1005232350826,17.1134498051013,6080.66949592948,0.0,1.0
2017-11-28,28.59,28.59,28.32,28.32,13682,17.2696559269167,17.2696559269167,17.1065636883624,17.1065636883624,22650.6180352048,0.0,1.0
2017-11-29,28.569,28.67,28.5,28.67,12636,17.2569709750291,17.317979553155,17.2152918473986,17.317979553155,20918.959910309,0.0,1.0
2017-11-30,28.75,28.85,28.664,28.697,22091,17.3663031793933,17.4267077121912,17.3143552811871,17.3342887770104,36571.7587352513,0.0,1.0
2017-12-01,28.683,28.751,28.55,28.67,8572,17.3258321424187,17.3669072247213,17.2454941137975,17.317979553155,14190.987998668,0.0,1.0
2017-12-04,28.6801,28.8745,28.6801,28.81,6055,17.3240804109676,17.4415068227267,17.3240804109676,17.402545899072,10024.0821665813,0.0,1.0
2017-12-05,28.6,28.768,28.6,28.68,8279,17.2756963801965,17.3771759952969,17.2756963801965,17.3240200064348,13705.9250631092,0.0,1.0
2017-12-06,28.6,28.74,28.565,28.74,23266,17.2756963801965,17.3602627261135,17.2545547937172,17.3602627261135,38516.9769921849,0.0,1.0
2017-12-07,28.67,28.709,28.5919,28.5919,6375,17.317979553155,17.3415373209462,17.2708036130398,17.2708036130398,10553.843734427,0.0,1.0
2017-12-08,28.78,28.795,28.67,28.67,12306,17.3844245392327,17.3934852191524,17.317979553155,17.317979553155,20372.643293468,0.0,1.0
2017-12-11,28.859,28.87,28.8,28.82,8146,17.432144120143,17.4387886187508,17.3965054457923,17.4085863523518,13485.7429114733,0.0,1.0
2017-12-12,28.93,28.99,28.9,28.9,10953,17.4750313384295,17.5112740581082,17.4569099785901,17.4569099785901,18132.7451644203,0.0,1.0
2017-12-13,28.94,28.989,28.93,28.93,8907,17.4810717917093,17.5106700127803,17.4750313384295,17.4750313384295,14745.5821400065,0.0,1.0
2017-12-14,28.85,28.97,28.811,28.9,1656,17.4267077121912,17.4991931515487,17.4031499444,17.4569099785901,2741.51611360175,0.0,1.0
2017-12-15,29.0,29.09,28.98,29.001,19749,17.517314511388,17.5716785909061,17.5052336048285,17.517918556716,32694.5662605803,0.0,1.0
2017-12-18,29.28,29.3,29.22,29.3,10331,17.6864472032221,17.6985281097817,17.6502044835434,17.6985281097817,17103.0211169201,0.0,1.0
2017-12-19,29.17,29.23,29.08,29.08,2421,17.6200022171444,17.6562449368232,17.5656381376263,17.5656381376263,4007.977361733,0.0,1.0
2017-12-20,29.139,29.16,29.11,29.129,15704,17.6012768119771,17.6139617638647,17.5837594974657,17.5952363586973,25998.0489420301,0.0,1.0
2017-12-21,29.17,29.22,29.161,29.161,13818,17.6200022171444,17.6502044835434,17.6145658091926,17.6145658091926,22875.7667015393,0.0,1.0
2017-12-22,29.17,29.18,29.14,29.165,16342,17.6200022171444,17.6260426704242,17.6018808573051,17.6169819905045,27054.2610679226,0.0,1.0
2017-12-26,27.08,28.63,26.964,28.63,56892,17.5674261117972,18.5729471780189,17.4921742126477,18.5729471780189,87698.4112638677,2.00296,1.0
2017-12-27,27.21,27.34,27.12,27.34,20542,17.6517601367061,17.736094161615,17.5933750425384,17.736094161615,31665.2739257255,0.0,1.0
2017-12-28,27.15,27.4,27.12,27.12,30894,17.6128367405943,17.7750175577268,17.5933750425384,17.5933750425384,47622.7715247475,0.0,1.0
2017-12-29,27.14,27.386,27.14,27.32,30526,17.606349507909,17.7659354319674,17.606349507909,17.7231196962444,47055.5034493572,0.0,1.0
2018-01-02,27.27,27.32,27.16,27.2,52135,17.6906835328179,17.7231196962444,17.6193239732796,17.6452729040208,80365.5464958475,0.0,1.0
2018-01-03,27.48,27.48,27.29,27.29,43686,17.8269154192092,17.8269154192092,17.7036579981885,17.7036579981885,67341.5031019008,0.0,1.0
2018-01-04,27.57,27.68,27.48,27.48,36196,17.8853005133769,17.9566600729153,17.8269154192092,17.8269154192092,55795.7479805064,0.0,1.0
2018-01-05,27.74,27.74,27.653,27.67,22030,17.9955834690271,17.9955834690271,17.9391445446649,17.95017284023,33959.0100566514,0.0,1.0
2018-01-08,27.769,27.78,27.705,27.78,15539,18.0143964438145,18.0215323997683,17.9728781546285,18.0215323997683,23953.2027812213,0.0,1.0
2018-01-09,27.79,27.825,27.77,27.79,14782,18.0280196324536,18.0507249468521,18.015045167083,18.0280196324536,22786.2953543995,0.0,1.0
2018-01-10,27.79,27.79,27.73,27.77,15185,18.0280196324536,18.0280196324536,17.9890962363418,18.015045167083,23407.5155565252,0.0,1.0
2018-01-11,27.91,27.91,27.79,27.87,24914,18.1058664246772,18.1058664246772,18.0280196324536,18.079917493936,38404.6652996556,0.0,1.0
2018-01-12,28.0,28.0,27.93,27.98,12937,18.1642515188449,18.1642515188449,18.1188408900478,18.1512770534743,19942.2475307717,0.0,1.0
2018-01-16,27.95,28.11,27.935,28.11,15962,18.1318153554184,18.2356110783832,18.1220845063905,18.2356110783832,24605.2527700531,0.0,1.0
2018-01-17,28.11,28.121,27.981,27.981,4787,18.2356110783832,18.2427470343371,18.1519257767428,18.1519257767428,7379.10944807946,0.0,1.0
2018-01-18,28.09,28.11,28.06,28.11,17775,18.2226366130126,18.2356110783832,18.2031749149567,18.2356110783832,27399.9729349514,0.0,1.0
2018-01-19,28.14,28.14,28.08,28.13,24224,18.2550727764391,18.2550727764391,18.2161493803273,18.2485855437538,37341.0376582989,0.0,1.0
2018-01-22,28.2,28.2,28.07,28.07,16008,18.293996172551,18.293996172551,18.209662147642,18.209662147642,24676.1612794768,0.0,1.0
2018-01-23,28.22,28.226,28.195,28.195,9094,18.3069706379216,18.3108629775327,18.2907525562083,18.2907525562083,14018.304015215,0.0,1.0
2018-01-24,28.215,28.25,28.179,28.221,16436,18.3037270215789,18.3264323359775,18.2803729839118,18.3076193611901,25335.9187149851,0.0,1.0
2018-01-25,28.21,28.32,28.201,28.32,7084,18.3004834052363,18.3718429647746,18.2946448958195,18.3718429647746,10919.9104512627,0.0,1.0
2018-01-26,28.43,28.45,28.247,28.247,12451,18.4432025243129,18.4561769896835,18.3244861661719,18.3244861661719,19193.083713816,0.0,1.0
2018-01-29,28.33,28.56,28.301,28.56,40523,18.3783301974599,18.5275365492218,18.3595172226725,18.5275365492218,62465.7723343478,0.0,1.0
2018-01-30,27.96,28.19,27.87,28.06,57558,18.1383025881037,18.2875089398657,18.079917493936,18.2031749149567,88725.0431611776,0.0,1.0
2018-01-31,27.93,28.026,27.75,28.01,35750,18.1188408900478,18.1811183238267,18.0020707017124,18.1707387515302,55108.2437369627,0.0,1.0
2018-02-01,27.89,28.03,27.83,27.83,31720,18.0928919593066,18.1837132169008,18.0539685631948,18.0539685631948,48896.0417157051,0.0,1.0
2018-02-02,27.17,27.89,27.17,27.89,74538,17.6258112059649,18.0928919593066,17.6258112059649,18.0928919593066,114899.532074566,0.0,1.0
2018-02-05,25.53,27.12,25.3,27.0,140097,16.5619050455754,17.5933750425384,16.4126986938134,17.5155282503147,215958.031407476,0.0,1.0
2018-02-06,25.89,25.95,24.74,24.87,132064,16.7954454222463,16.8343688183581,16.0494136634365,16.1337476883455,203575.247577013,0.0,1.0
2018-02-07,26.29,26.56,25.97,25.97,41605,17.0549347296583,17.2300900121615,16.8473432837287,16.8473432837287,64133.6637951422,0.0,1.0
2018-02-08,24.89,25.94,24.76,25.91,73358,16.1467221537161,16.8278815856728,16.0623881288072,16.8084198876169,113080.574658912,0.0,1.0
2018-02-09,25.18,25.18,24.04,24.91,90599,16.3348519015898,16.3348519015898,15.5953073754654,16.1596966190867,139657.392288814,0.0,1.0
2018-02-12,25.56,25.81,25.21,25.24,138173,16.5813667436313,16.7435475607638,16.3543135996457,16.3737752977016,212992.205926359,0.0,1.0
2018-02-13,25.72,25.74,25.48,25.62,94676,16.6851624665961,16.6981369319667,16.5294688821489,16.6202901397431,145942.04430883,0.0,1.0
2018-02-14,26.06,26.12,25.33,25.33,19456,16.9057283778964,16.9446517740082,16.4321603918694,16.4321603918694,29991.21650759,0.0,1.0
2018-02-15,26.547,26.547,26.13,26.34,27158,17.2216566096706,17.2216566096706,16.9511390066935,17.0873708930848,41863.767368068,0.0,1.0
2018-02-16,26.47,26.699,26.47,26.54,56795,17.1717049179938,17.3202625464872,17.1717049179938,17.2171155467909,87548.8867983437,0.0,1.0
2018-02-20,26.388,26.487,26.31,26.31,27392,17.1185096099743,17.1827332135588,17.0679091950289,17.0679091950289,42224.4758725281,0.0,1.0
2018-02-21,26.26,26.63,26.26,26.46,21779,17.0354730316024,17.2755006409586,17.0354730316024,17.1652176853085,33572.0962334912,0.0,1.0
2018-02-22,26.378,26.465,26.29,26.29,22216,17.112022377289,17.1684613016511,17.0549347296583,17.0549347296583,34245.7270730171,0.0,1.0
2018-02-23,26.64,26.64,25.97,25.97,17686,17.2819878736439,17.2819878736439,16.8473432837287,16.8473432837287,27262.7803841097,0.0,1.0
2018-02-26,26.82,26.86,26.66,26.66,46403,17.3987580619793,17.4247069927205,17.2949623390145,17.2949623390145,71529.7296259099,0.0,1.0
2018-02-27,26.731,26.825,26.691,26.81,7993,17.3410216910801,17.402001678322,17.3150727603389,17.392270829294,12321.1242570502,0.0,1.0
2018-02-28,26.44,26.82,26.43,26.65,28961,17.1522432199378,17.3987580619793,17.1457559872525,17.2884751063292,44643.0726396134,0.0,1.0
2018-03-01,26.026,26.41,26.026,26.36,7807,16.8836717867664,17.1327815218819,16.8836717867664,17.1003453584554,12034.4072406844,0.0,1.0
2018-03-02,26.2,26.2,25.78,25.78,25783,16.9965496354906,16.9965496354906,16.7240858627079,16.7240858627079,39744.219532031,0.0,1.0
2018-03-05,26.52,26.52,26.0,26.0,12802,17.2041410814203,17.2041410814203,16.8668049817846,16.8668049817846,19734.1464705061,0.0,1.0
2018-03-06,26.57,26.58,26.42,26.45,15385,17.2365772448468,17.2430644775321,17.1392687545672,17.1587304526231,23715.8134235851,0.0,1.0
2018-03-07,26.5,26.587,26.406,26.436,14194,17.1911666160497,17.2476055404118,17.1301866288078,17.1496483268637,21879.8996252432,0.0,1.0
2018-03-08,26.54,26.58,26.49,26.5,45261,17.2171155467909,17.2430644775321,17.1846793833644,17.1911666160497,69769.3488049975,0.0,1.0
2018-03-09,26.79,26.79,26.62,26.64,30527,17.3792963639234,17.3792963639234,17.2690134082733,17.2819878736439,47057.0449386926,0.0,1.0
2018-03-12,26.71,26.765,26.64,26.64,34701,17.327398502441,17.3630782822102,17.2819878736439,17.2819878736439,53491.2214242333,0.0,1.0
2018-03-13,26.65,26.705,26.62,26.705,1230,17.2884751063292,17.3241548860983,17.2690134082733,17.3241548860983,1896.03188241857,0.0,1.0
2018-03-14,26.61,26.675,26.561,26.58,13855,17.262526175588,17.3046931880424,17.23073873543,17.2430644775321,21357.3347405767,0.0,1.0
2018-03-15,26.59,26.615,26.53,26.56,12722,17.2495517102174,17.2657697919306,17.2106283141056,17.2300900121615,19610.8273236822,0.0,1.0
2018-03-16,26.6,26.66,26.585,26.66,4152,17.2560389429027,17.2949623390145,17.2463080938747,17.2949623390145,6400.26372016416,0.0,1.0
2018-03-19,26.36,26.53,26.3,26.47,10664,17.1003453584554,17.2106283141056,17.0614219623436,17.1717049179938,16438.4422716356,0.0,1.0
2018-03-20,26.39,26.46,26.31,26.31,33828,17.1198070565113,17.1652176853085,17.0679091950289,17.0679091950289,52145.5012345168,0.0,1.0
2018-03-21,26.41,26.578,26.41,26.435,16341,17.1327815218819,17.241767030995,17.1327815218819,17.1489996035952,25189.4772281317,0.0,1.0
2018-03-22,26.023,26.2,26.023,26.2,4678,16.8817256169608,16.9965496354906,16.8817256169608,16.9965496354906,7211.08711053177,0.0,1.0
2018-03-23,25.5,26.0,25.5,26.0,27907,16.5424433475195,16.8668049817846,16.5424433475195,16.8668049817846,43018.3428802074,0.0,1.0
2018-03-26,26.09,26.16,25.594,25.78,62993,16.9251900759523,16.9706007047494,16.6034233347613,16.7240858627079,97103.0376985311,0.0,1.0
2018-03-27,25.66,26.36,25.65,26.26,16810,16.6462390704843,17.1003453584554,16.639751837799,17.0354730316024,25912.4357263872,0.0,1.0
2018-03-28,25.78,25.803,25.63,25.75,30190,16.7240858627079,16.7390064978841,16.6267773724284,16.704624164652,46537.5630326967,0.0,1.0
2018-03-29,25.936,26.08,25.72,25.755,27777,16.8252866925986,16.918702843267,16.6851624665961,16.7078677809947,42817.9492666186,0.0,1.0
2018-04-02,25.38,25.895,25.36,25.82,14709,16.4645965552959,16.7986890385889,16.4516220899253,16.7500347934491,22673.7666329226,0.0,1.0
2018-04-03,25.835,25.9,25.5,25.53,10200,16.7597656424771,16.8019326549316,16.5424433475195,16.5619050455754,15723.1912200565,0.0,1.0
2018-04-04,26.085,26.085,25.66,25.73,24155,16.9219464596096,16.9219464596096,16.6462390704843,16.6916496992814,37234.6748941632,0.0,1.0
2018-04-05,26.27,26.28,26.191,26.191,5191,17.0419602642877,17.048447496973,16.9907111260738,16.9907111260738,8001.87113954052,0.0,1.0
2018-04-06,26.0,26.2,25.96,26.2,6344,16.8668049817846,16.9965496354906,16.8408560510434,16.9965496354906,9779.20834314099,0.0,1.0
2018-04-09,26.135,26.305,26.02,26.02,9771,16.9543826230361,17.0646655786863,16.8797794471552,16.8797794471552,15061.892295213,0.0,1.0
2018-04-10,26.28,26.341,26.21,26.31,32523,17.048447496973,17.0880196163534,17.0030368681759,17.0679091950289,50133.8576519507,0.0,1.0
2018-04-11,26.26,26.3,26.26,26.3,2625,17.0354730316024,17.0614219623436,17.0354730316024,17.0614219623436,4046.4095051616,0.0,1.0
2018-04-12,26.31,26.335,26.291,26.326,2976,17.0679091950289,17.0841272767422,17.0555834529269,17.0782887673254,4587.47226185178,0.0,1.0
2018-04-13,26.29,26.29,26.26,26.29,4819,17.0549347296583,17.0549347296583,17.0354730316024,17.0549347296583,7428.43710680904,0.0,1.0
2018-04-16,26.39,26.42,26.35,26.35,16129,17.1198070565113,17.1392687545672,17.0938581257701,17.0938581257701,24862.6814890482,0.0,1.0
2018-04-17,26.485,26.525,26.431,26.44,28034,17.1814357670217,17.2073846977629,17.1464047105211,17.1522432199378,43214.1120257905,0.0,1.0
2018-04-18,26.52,26.539,26.47,26.47,5958,17.2041410814203,17.2164668235223,17.1717049179938,17.1717049179938,9184.19345971532,0.0,1.0
2018-04-19,26.44,26.49,26.44,26.49,4195,17.1522432199378,17.1846793833644,17.1522432199378,17.1846793833644,6466.54776158207,0.0,1.0
2018-04-20,26.455,26.455,26.455,26.455,1419,17.1619740689658,17.1619740689658,17.1619740689658,17.1619740689658,2187.37336679021,0.0,1.0
2018-04-23,26.383,26.45,26.335,26.45,15274,17.1152659936316,17.1587304526231,17.0841272767422,17.1587304526231,23544.708107367,0.0,1.0
2018-04-24,26.22,26.46,26.2,26.46,9465,17.0095241008612,17.1652176853085,16.9965496354906,17.1652176853085,14590.1965586112,0.0,1.0
2018-04-25,26.28,26.31,26.19,26.19,3318,17.048447496973,17.0679091950289,16.9900624028053,16.9900624028053,5114.66161452426,0.0,1.0
2018-04-26,26.411,26.42,26.36,26.4,1965,17.1334302451505,17.1392687545672,17.1003453584554,17.1262942891966,3029.02654386382,0.0,1.0
2018-04-27,26.4,26.44,26.33,26.36,4746,17.1262942891966,17.1522432199378,17.0808836603995,17.1003453584554,7315.90838533218,0.0,1.0
2018-04-30,26.32,26.485,26.32,26.39,9522,17.0743964277142,17.1814357670217,17.0743964277142,17.1198070565113,14678.0614507233,0.0,1.0
2018-05-01,26.43,26.43,26.228,26.32,3473,17.1457559872525,17.1457559872525,17.0147138870095,17.0743964277142,5353.59246149571,0.0,1.0
2018-05-02,26.29,26.399,26.29,26.399,6003,17.0549347296583,17.1256455659281,17.0549347296583,17.1256455659281,9253.56047980384,0.0,1.0
2018-05-03,26.21,26.21,26.1,26.17,708,17.0030368681759,17.0030368681759,16.9316773086376,16.9770879374347,1091.37444939216,0.0,1.0
2018-05-04,26.403,26.429,26.32,26.32,3587,17.1282404590022,17.145107263984,17.0743964277142,17.0743964277142,5529.32224571987,0.0,1.0
2018-05-07,26.58,26.58,26.472,26.5,14240,17.2430644775321,17.2430644775321,17.1730023645308,17.1911666160497,21950.808134667,0.0,1.0
2018-05-08,26.49,26.558,26.43,26.43,11649,17.1846793833644,17.2287925656244,17.1457559872525,17.1457559872525,17956.8092669056,0.0,1.0
2018-05-09,26.693,26.75,26.57,26.57,48287,17.316370206876,17.3533474331822,17.2365772448468,17.2365772448468,74433.8955336143,0.0,1.0
2018-05-10,26.98,26.98,26.8,26.8,30866,17.5025537849441,17.5025537849441,17.3857835966087,17.3857835966087,47579.6098233592,0.0,1.0
2018-05-11,26.98,27.04,26.968,27.0,17010,17.5025537849441,17.541477181056,17.4947691057218,17.5155282503147,26220.7335934472,0.0,1.0
2018-05-14,27.04,27.12,27.04,27.1,2298,17.541477181056,17.5933750425384,17.541477181056,17.5804005771678,3542.3424925186,0.0,1.0
2018-05-15,26.8,26.92,26.8,26.87,18793,17.3857835966087,17.4636303888323,17.3857835966087,17.4311942254058,28969.2090782864,0.0,1.0
2018-05-16,27.0,27.05,26.9,26.9,68226,17.5155282503147,17.5479644137413,17.4506559234617,17.4506559234617,105169.651390155,0.0,1.0
2018-05-17,26.988,27.045,26.9,26.97,18179,17.5077435710924,17.5447207973986,17.4506559234617,17.4960665522588,28022.7346264124,0.0,1.0
2018-05-18,26.93,26.95,26.89,26.93,8904,17.4701176215176,17.4830920868882,17.4441686907764,17.4701176215176,13725.4210415082,0.0,1.0
2018-05-21,27.055,27.08,27.017,27.07,9451,17.5512080300839,17.5674261117972,17.5265565458798,17.5609388791119,14568.615707917,0.0,1.0
2018-05-22,27.02,27.09,27.02,27.081,2047,17.5285027156853,17.5739133444825,17.5285027156853,17.5680748350657,3155.4286693584,0.0,1.0
2018-05-23,27.04,27.04,26.93,26.951,7018,17.541477181056,17.541477181056,17.4701176215176,17.4837408101568,10818.1721551329,0.0,1.0
2018-05-24,27.03,27.03,26.88,27.02,13271,17.5349899483707,17.5349899483707,17.4376814580911,17.5285027156853,20457.1049687617,0.0,1.0
2018-05-25,26.941,27.09,26.941,27.09,1190,17.4772535774715,17.5739133444825,17.4772535774715,17.5739133444825,1834.37230900659,0.0,1.0
2018-05-29,26.72,26.9,26.72,26.891,3909,17.3338857351263,17.4506559234617,17.3338857351263,17.444817414045,6025.68181168635,0.0,1.0
2018-05-30,26.93,26.95,26.7,26.7,6139,17.4701176215176,17.4830920868882,17.3209112697557,17.3209112697557,9463.2030294046,0.0,1.0
2018-05-31,26.819,27.03,26.81,27.03,5950,17.3981093387108,17.5349899483707,17.392270829294,17.5349899483707,9171.86154503294,0.0,1.0
2018-06-01,26.932,27.05,26.932,27.05,2165,17.4714150680547,17.5479644137413,17.4714150680547,17.5479644137413,3337.32441092375,0.0,1.0
2018-06-04,27.14,27.15,27.01,27.05,4854,17.606349507909,17.6128367405943,17.5220154830001,17.5479644137413,7482.38923354451,0.0,1.0
2018-06-05,27.13,27.15,27.12,27.15,11479,17.5998622752237,17.6128367405943,17.5933750425384,17.6128367405943,17694.7560799047,0.0,1.0
2018-06-06,27.39,27.39,27.265,27.27,2370,17.7685303250415,17.7685303250415,17.6874399164752,17.6906835328179,3653.32972466018,0.0,1.0
2018-06-07,27.39,27.41,27.35,27.41,2304,17.7685303250415,17.7815047904121,17.7425813943003,17.7815047904121,3551.59142853041,0.0,1.0
2018-06-08,27.426,27.426,27.22,27.35,9849,17.7918843627086,17.7918843627086,17.6582473693914,17.7425813943003,15182.1284633663,0.0,1.0
2018-06-11,27.54,27.55,27.45,27.46,10692,17.865838815321,17.8723260480063,17.8074537211533,17.8139409538386,16481.6039730239,0.0,1.0
2018-06-12,27.465,27.54,27.44,27.54,9046,17.8171845701813,17.865838815321,17.800966488468,17.865838815321,13944.3125271207,0.0,1.0
2018-06-13,27.57,27.57,27.57,27.57,220,17.8853005133769,17.8853005133769,17.8853005133769,17.8853005133769,339.127653765925,0.0,1.0
2018-06-14,27.479,27.507,27.479,27.49,1186,17.8262666959407,17.8444309474595,17.8262666959407,17.8334026518945,1828.20635166539,0.0,1.0
2018-06-15,27.37,27.411,27.27,27.27,3470,17.7555558596709,17.7821535136806,17.6906835328179,17.6906835328179,5348.9679934898,0.0,1.0
2018-06-18,27.47,27.509,27.36,27.46,16416,17.8204281865239,17.8457283939966,17.7490686269856,17.8139409538386,25305.0889282792,0.0,1.0
2018-06-19,27.32,27.32,27.25,27.251,1866,17.7231196962444,17.7231196962444,17.6777090674473,17.6783577907158,2876.41909966916,0.0,1.0
2018-06-20,27.36,27.43,27.32,27.35,1965,17.7490686269856,17.7944792557827,17.7231196962444,17.7425813943003,3029.02654386382,0.0,1.0
2018-06-21,27.271,27.337,27.24,27.28,2829,17.6913322560864,17.7341479918094,17.671221834762,17.6971707655032,4360.87332956273,0.0,1.0
2018-06-22,27.262,27.3,27.262,27.3,4062,17.6854937466697,17.7101452308738,17.6854937466697,17.7101452308738,6261.52967998718,0.0,1.0
2018-06-25,26.98,27.06,26.91,27.02,4564,17.5025537849441,17.5544516464266,17.457143156147,17.5285027156853,7035.35732630764,0.0,1.0
2018-06-26,26.98,26.98,26.98,26.98,285,17.5025537849441,17.5025537849441,17.5025537849441,17.5025537849441,439.324460560403,0.0,1.0
2018-06-27,26.854,27.1,26.845,27.1,6638,17.4208146531093,17.5804005771678,17.4149761436926,17.5804005771678,10232.4062077191,0.0,1.0
2018-06-28,26.97,27.01,26.82,26.821,2617,17.4960665522588,17.5220154830001,17.3987580619793,17.3994067852478,4034.07759047921,0.0,1.0
2018-06-29,27.11,27.18,27.01,27.01,21179,17.5868878098531,17.6322984386502,17.5220154830001,17.5220154830001,32647.2026323113,0.0,1.0
2018-07-02,27.003,27.003,26.93,26.96,3667,17.5174744201203,17.5174744201203,17.4701176215176,17.4895793195735,5652.64139254384,0.0,1.0
2018-07-03,27.08,27.16,27.08,27.16,983,17.5674261117972,17.6193239732796,17.5674261117972,17.6193239732796,1515.28401659956,0.0,1.0
2018-07-05,27.121,27.121,27.0029,27.0839,9946,17.5940237658069,17.5940237658069,17.5174095477935,17.5699561325444,15331.6529288904,0.0,1.0
2018-07-06,27.36,27.36,27.19,27.19,10089,17.7490686269856,17.7490686269856,17.6387856713355,17.6387856713355,15552.0859038382,0.0,1.0
2018-07-09,27.386,27.49,27.34,27.34,20759,17.7659354319674,17.8334026518945,17.736094161615,17.736094161615,31999.7771114855,0.0,1.0
2018-07-10,27.5,27.5,27.381,27.39,5848,17.8398898845798,17.8398898845798,17.7626918156247,17.7685303250415,9014.6296328324,0.0,1.0
2018-07-11,27.41,27.416,27.25,27.25,3270,17.7815047904121,17.7853971300233,17.6777090674473,17.6777090674473,5040.67012642988,0.0,1.0
2018-07-12,27.455,27.49,27.41,27.49,12450,17.810697337496,17.8334026518945,17.7815047904121,17.8334026518945,19191.5422244807,0.0,1.0
2018-07-13,27.4,27.485,27.4,27.43,4222,17.7750175577268,17.8301590355519,17.7750175577268,17.7944792557827,6508.16797363515,0.0,1.0
2018-07-16,27.42,27.445,27.42,27.443,1281,17.7879920230974,17.8042101048107,17.7879920230974,17.8029126582736,1974.64783851886,0.0,1.0
2018-07-17,27.49,27.49,27.457,27.457,492,17.8334026518945,17.8334026518945,17.811994784033,17.811994784033,758.412752967432,0.0,1.0
2018-07-18,27.552,27.552,27.46,27.51,1021,17.8736234945434,17.8736234945434,17.8139409538386,17.8463771172651,1573.86061134095,0.0,1.0
2018-07-19,27.509,27.529,27.492,27.521,4575,17.8457283939966,17.8587028593672,17.8347000984316,17.853513073219,7052.31370899592,0.0,1.0
2018-07-20,27.466,27.53,27.466,27.503,2993,17.8178332934498,17.8593515826357,17.8178332934498,17.8418360543854,4613.67758055187,0.0,1.0
2018-07-23,27.53,27.53,27.4,27.475,8403,17.8593515826357,17.8593515826357,17.7750175577268,17.8236718028666,12953.134884523,0.0,1.0
2018-07-24,27.53,27.57,27.525,27.56,1446,17.8593515826357,17.8853005133769,17.8561079662931,17.8788132806916,2228.99357884331,0.0,1.0
2018-07-25,27.49,27.541,27.49,27.5,2218,17.8334026518945,17.8664875385896,17.8334026518945,17.8398898845798,3419.02334569464,0.0,1.0
2018-07-26,27.52,27.52,27.49,27.49,1600,17.8528643499504,17.8528643499504,17.8334026518945,17.8334026518945,2466.38293647945,0.0,1.0
2018-07-27,27.49,27.5,27.44,27.44,1950,17.8334026518945,17.8398898845798,17.800966488468,17.800966488468,3005.90420383433,0.0,1.0
2018-07-30,27.47,27.5,27.434,27.5,1140,17.8204281865239,17.8398898845798,17.7970741488568,17.8398898845798,1757.29784224161,0.0,1.0
2018-07-31,27.48,27.485,27.48,27.485,1733,17.8269154192092,17.8301590355519,17.8269154192092,17.8301590355519,2671.40101807431,0.0,1.0
2018-08-01,27.475,27.515,27.44,27.484,8001,17.8236718028666,17.8496207336078,17.800966488468,17.8295103122834,12333.4561717325,0.0,1.0
2018-08-02,27.485,27.51,27.467,27.489,2750,17.8301590355519,17.8463771172651,17.8184820167183,17.832753928626,4239.09567207405,0.0,1.0
2018-08-03,27.49,27.512,27.49,27.492,2238,17.8334026518945,17.8476745638022,17.8334026518945,17.8347000984316,3449.85313240063,0.0,1.0
2018-08-06,27.57,27.59,27.57,27.59,754,17.8853005133769,17.8982749787476,17.8853005133769,17.8982749787476,1162.28295881594,0.0,1.0
2018-08-07,27.64,27.64,27.54,27.54,8418,17.9307111421741,17.9307111421741,17.865838815321,17.865838815321,12976.2572245525,0.0,1.0
2018-08-08,27.61,27.71,27.61,27.641,15085,17.9112494441182,17.9761217709712,17.9112494441182,17.9313598654426,23253.3666229952,0.0,1.0
2018-08-09,27.614,27.636,27.59,27.614,3529,17.9138443371923,17.9281162490999,17.8982749787476,17.9138443371923,5439.91586427247,0.0,1.0
2018-08-10,27.5,27.57,27.49,27.558,9612,17.8398898845798,17.8853005133769,17.8334026518945,17.8775158341546,14816.7954909003,0.0,1.0
2018-08-13,27.291,27.35,27.28,27.28,3939,17.7137780811776,17.7520732300101,17.7066383076664,17.7066383076664,6068.67990032161,0.0146,1.0
2018-08-14,27.3901,27.4105,27.37,27.4005,3647,17.7781009498099,17.7913419843215,17.7650546363941,17.7848512811295,5618.8056858271,0.0,1.0
2018-08-15,27.23,27.41,27.16,27.41,4457,17.6741847917066,17.7910174491619,17.6287498693629,17.7910174491619,6866.74443151396,0.0,1.0
2018-08-16,27.46,27.53,27.3,27.3,7525,17.8234709651217,17.8689058874654,17.7196197140503,17.7196197140503,11593.5050139427,0.0,1.0
2018-08-17,27.45,27.46,27.45,27.46,1740,17.8169802619297,17.8234709651217,17.8169802619297,17.8234709651217,2680.75730554954,0.0,1.0
2018-08-20,27.49,27.519,27.39,27.39,703,17.8429430746976,17.8617661139542,17.778036042778,17.778036042778,1083.08757804674,0.0,1.0
2018-08-21,27.57,27.57,27.52,27.549,17869,17.8948687002332,17.8948687002332,17.8624151842734,17.8812382235301,27530.1449958993,0.0,1.0
2018-08-22,27.554,27.57,27.45,27.5,21411,17.8844835751261,17.8948687002332,17.8169802619297,17.8494337778895,32987.1808443225,0.0,1.0
2018-08-23,27.53,27.564,27.36,27.36,5901,17.8689058874654,17.8909742783181,17.7585639332021,17.7585639332021,9091.46486209645,0.0,1.0
2018-08-24,27.56,27.57,27.56,27.57,56189,17.8883779970413,17.8948687002332,17.8883779970413,17.8948687002332,86568.4323227142,0.0,1.0
2018-08-27,27.65,27.7,27.57,27.57,19177,17.9467943257689,17.9792478417287,17.8948687002332,17.8948687002332,29545.3349704158,0.0,1.0
2018-08-28,27.703,27.703,27.67,27.67,254,17.9811950526863,17.9811950526863,17.9597757321528,17.9597757321528,391.328940005507,0.0,1.0
2018-08-29,27.78,27.78,27.71,27.71,3759,18.0311734672644,18.0311734672644,17.9857385449207,17.9857385449207,5791.36017905788,0.0,1.0
2018-08-30,27.66,27.73,27.66,27.721,5937,17.9532850289609,17.9987199513046,17.9532850289609,17.9928783184318,9146.92880634919,0.0,1.0
2018-08-31,27.66,27.66,27.49,27.49,1541,17.9532850289609,17.9532850289609,17.8429430746976,17.8429430746976,2374.16494704128,0.0,1.0
2018-09-04,27.69,27.69,27.62,27.63,4669,17.9727571385368,17.9727571385368,17.927322216193,17.933812919385,7193.36543655791,0.0,1.0
2018-09-05,27.58,27.58,27.559,27.57,2380,17.9013594034252,17.9013594034252,17.8877289267221,17.8948687002332,3666.78298115396,0.0,1.0
2018-09-06,27.541,27.587,27.535,27.581,5404,17.8760456609766,17.9059028956596,17.8721512390614,17.9020084737444,8325.75429838486,0.0,1.0
2018-09-07,27.531,27.596,27.531,27.596,1405,17.8695549577846,17.9117445285323,17.8695549577846,17.9117445285323,2164.63449097534,0.0,1.0
2018-09-10,27.631,27.65,27.561,27.59,12695,17.9344619897042,17.9467943257689,17.8890270673605,17.9078501066172,19558.7436746847,0.0,1.0
2018-09-11,27.64,27.66,27.64,27.66,2559,17.940303622577,17.9532850289609,17.940303622577,17.9532850289609,3942.56203729957,0.0,1.0
2018-09-12,27.643,27.643,27.631,27.631,1141,17.9422508335346,17.9422508335346,17.9344619897042,17.9344619897042,1757.89889978851,0.0,1.0
2018-09-13,27.7,27.7,27.56,27.671,9382,17.9792478417287,17.9792478417287,17.8883779970413,17.960424802472,14454.5201383137,0.0,1.0
2018-09-14,27.683,27.684,27.66,27.66,2805,17.9682136463024,17.9688627166216,17.9532850289609,17.9532850289609,4321.56565636003,0.0,1.0
2018-09-17,27.66,27.676,27.66,27.664,2568,17.9532850289609,17.963670154068,17.9532850289609,17.9558813102377,3956.42802336276,0.0,1.0
2018-09-18,27.711,27.711,27.711,27.711,547,17.9863876152399,17.9863876152399,17.9863876152399,17.9863876152399,842.743819618158,0.0,1.0
2018-09-19,27.71,27.74,27.7,27.74,5477,17.9857385449207,18.0052106544966,17.9792478417287,18.0052106544966,8438.2228520085,0.0,1.0
2018-09-20,27.755,27.755,27.64,27.75,3452,18.0149467092845,18.0149467092845,17.940303622577,18.0117013576885,5318.37598779138,0.0,1.0
2018-09-21,27.77,27.77,27.641,27.76,2561,18.0246827640724,18.0246827640724,17.9409526928962,18.0181920608805,3945.64336753585,0.0,1.0
2018-09-24,27.74,27.76,27.62,27.74,3772,18.0052106544966,18.0181920608805,17.927322216193,18.0052106544966,5811.38882559358,0.0,1.0
2018-09-25,27.71,27.74,27.71,27.73,1759,17.9857385449207,18.0052106544966,17.9857385449207,17.9987199513046,2710.02994279404,0.0,1.0
2018-09-26,27.72,27.79,27.72,27.75,18012,17.9922292481126,18.0376641704564,17.9922292481126,18.0117013576885,27750.4601077922,0.0,1.0
2018-09-27,27.83,27.83,27.71,27.75,10429,18.0636269832242,18.0636269832242,17.9857385449207,18.0117013576885,16067.5965169978,0.0,1.0
2018-09-28,27.68,27.71,27.68,27.71,1649,17.9662664353448,17.9857385449207,17.9662664353448,17.9857385449207,2540.55677979953,0.0,1.0
2018-10-01,27.71,27.768,27.67,27.67,6891,17.9857385449207,18.0233846234341,17.9597757321528,17.9597757321528,10616.723329047,0.0,1.0
2018-10-02,27.75,27.75,27.66,27.72,5460,18.0117013576885,18.0117013576885,17.9532850289609,17.9922292481126,8412.03154500028,0.0,1.0
2018-10-03,27.67,27.809,27.67,27.69,3077,17.9597757321528,18.0499965065211,17.9597757321528,17.9727571385368,4740.62656849192,0.0,1.0
2018-10-04,27.59,27.63,27.572,27.63,3657,17.9078501066172,17.933812919385,17.8961668408716,17.933812919385,5634.21233700841,0.0,1.0
2018-10-05,27.603,27.603,27.52,27.577,456,17.9162880207667,17.9162880207667,17.8624151842734,17.8994121924676,702.543293868155,0.0,1.0
2018-10-08,27.45,27.45,27.4,27.45,1166,17.8169802619297,17.8169802619297,17.7845267459699,17.8169802619297,1796.41552774182,0.0,1.0
2018-10-09,27.49,27.62,27.44,27.5,5535,17.8429430746976,17.927322216193,17.8104895587378,17.8494337778895,8527.58142886015,0.0,1.0
2018-10-10,27.117,27.25,27.117,27.25,1261,17.6008398456375,17.6871661980905,17.6008398456375,17.6871661980905,1942.77871396434,0.0,1.0
2018-10-11,26.39,26.69,26.39,26.63,2661,17.128965723582,17.3236868193408,17.128965723582,17.284742600189,4099.70987934903,0.0,1.0
2018-10-12,26.75,26.78,26.6,26.72,6307,17.3626310384925,17.3821031480684,17.2652704906131,17.3431589289167,9716.97490005803,0.0,1.0
2018-10-15,26.715,26.75,26.66,26.75,1497,17.3399135773207,17.3626310384925,17.3042147097649,17.3626310384925,2306.37568184348,0.0,1.0
2018-10-16,27.045,27.105,26.8,26.8,14753,17.5541067826554,17.5930510018071,17.3950845544523,17.3950845544523,22729.4324878001,0.0,1.0
2018-10-17,27.045,27.045,27.045,27.045,6,17.5541067826554,17.5541067826554,17.5541067826554,17.5541067826554,9.24399070879148,0.0,1.0
2018-10-18,27.045,27.045,27.045,27.045,3,17.5541067826554,17.5541067826554,17.5541067826554,17.5541067826554,4.62199535439574,0.0,1.0
2018-10-19,26.88,26.938,26.88,26.911,3488,17.447010179988,17.4846562585014,17.447010179988,17.4671313598831,5373.83993204413,0.0,1.0
2018-10-22,26.81,26.817,26.79,26.81,7489,17.4015752576443,17.4061187498787,17.3885938512604,17.4015752576443,11538.0410696899,0.0,1.0
2018-10-23,26.53,26.53,26.28,26.28,1254,17.2198355682694,17.2198355682694,17.0575679884704,17.0575679884704,1931.99405813743,0.0,1.0
2018-10-24,25.94,26.539,25.94,26.511,4963,16.8368840799438,17.2256772011422,16.8368840799438,17.2075032322047,7646.3209812887,0.0,1.0
2018-10-25,26.53,26.53,26.0,26.0,4908,17.2198355682694,17.2198355682694,16.8758282990956,16.8758282990956,7561.58439979146,0.0,1.0
2018-10-26,25.87,26.09,24.84,26.06,15464,16.7914491576001,16.9342446278232,16.1229067288282,16.9147725182473,23824.8453867919,0.0,1.0
2018-10-29,25.55,26.145,25.55,26.145,5850,16.5837466554574,16.969943495379,16.5837466554574,16.969943495379,9012.89094107169,0.0,1.0
2018-10-30,26.27,26.27,25.78,25.78,52587,17.0510772852785,17.0510772852785,16.7330328288724,16.7330328288724,81018.956567203,0.0,1.0
2018-10-31,26.75,26.82,26.66,26.66,12507,17.3626310384925,17.4080659608363,17.3042147097649,17.3042147097649,19269.0986324759,0.0,1.0
2018-11-01,26.8,26.8,26.77,26.77,379,17.3950845544523,17.3950845544523,17.3756124448765,17.3756124448765,583.912079771998,0.0,1.0
2018-11-02,26.74,26.862,26.74,26.862,354,17.3561403353006,17.4353269142425,17.3561403353006,17.4353269142425,545.395451818698,0.0,1.0
2018-11-05,26.85,26.86,26.85,26.86,747,17.4275380704121,17.4340287736041,17.4275380704121,17.4340287736041,1150.87684324454,0.0,1.0
2018-11-06,26.835,26.89,26.79,26.89,3246,17.4178020156242,17.45350088318,17.3885938512604,17.45350088318,5000.9989734562,0.0,1.0
2018-11-07,26.86,26.9,26.86,26.9,1730,17.4340287736041,17.4599915863719,17.4340287736041,17.4599915863719,2665.35065436822,0.0,1.0
2018-11-08,26.82,26.851,26.82,26.851,1275,17.4080659608363,17.4281871407313,17.4080659608363,17.4281871407313,1964.34802561819,0.0,1.0
2018-11-09,26.83,26.83,26.62,26.62,2495,17.4145566640282,17.4145566640282,17.2782518969971,17.2782518969971,3843.95946973914,0.0,1.0
2018-11-12,26.78,26.78,26.78,26.78,1435,17.3821031480684,17.3821031480684,17.3821031480684,17.3821031480684,2210.8544445193,0.0,1.0
2018-11-13,26.68,26.759,26.68,26.75,5121,17.3171961161488,17.3684726713653,17.3171961161488,17.3626310384925,7889.74606995356,0.0,1.0
2018-11-14,26.73,26.743,26.65,26.743,1824,17.3496496321086,17.3580875462582,17.2977240065729,17.3580875462582,2810.17317547262,0.0,1.0
2018-11-15,26.735,26.81,26.6,26.6,8784,17.3528949837046,17.4015752576443,17.2652704906131,17.2652704906131,13533.2023976708,0.0,1.0
2018-11-16,26.81,26.83,26.75,26.75,885,17.4015752576443,17.4145566640282,17.3626310384925,17.3626310384925,1363.48862954675,0.0,1.0
2018-11-19,26.87,26.87,26.87,26.87,308,17.4405194767961,17.4405194767961,17.4405194767961,17.4405194767961,474.524856384629,0.0,1.0
2018-11-20,26.87,26.87,26.87,26.87,84,17.4405194767961,17.4405194767961,17.4405194767961,17.4405194767961,129.415869923081,0.0,1.0
2018-11-21,26.78,26.78,26.6,26.65,33036,17.3821031480684,17.3821031480684,17.2652704906131,17.2977240065729,50897.4128426061,0.0,1.0
2018-11-23,26.6263,26.6788,26.6263,26.6788,733,17.282341040008,17.3164172317658,17.282341040008,17.3164172317658,1129.3075315907,0.0,1.0
2018-11-26,26.72,26.723,26.64,26.64,508,17.3431589289167,17.3451061398742,17.291233303381,17.291233303381,782.657880011012,0.0,1.0
2018-11-27,26.77,26.805,26.72,26.74,5418,17.3756124448765,17.3983299060483,17.3431589289167,17.3561403353006,8347.32361003871,0.0,1.0
2018-11-28,27.2,27.2,26.978,26.978,2304,17.6547126821307,17.6547126821307,17.5106190712692,17.5106190712692,3549.69243217594,0.0,1.0
2018-11-29,27.25,27.25,27.25,27.25,1859,17.6871661980905,17.6871661980905,17.6871661980905,17.6871661980905,2864.09645460724,0.0,1.0
2018-11-30,27.299,27.299,27.24,27.251,4409,17.7189706437311,17.7189706437311,17.6806754948986,17.6878152684097,6792.79250584363,0.0,1.0
2018-12-03,27.44,27.44,27.44,27.44,1047,17.8104895587378,17.8104895587378,17.8104895587378,17.8104895587378,1613.07637868411,0.0,1.0
2018-12-04,27.36,27.549,27.36,27.549,929,17.7585639332021,17.8812382235301,17.7585639332021,17.8812382235301,1431.27789474455,0.0,1.0
2018-12-06,26.924,26.924,26.73,26.73,1145,17.4755692740326,17.4755692740326,17.3496496321086,17.3496496321086,1764.06156026105,0.0,1.0
2018-12-07,26.7,26.93,26.7,26.93,1015,17.3301775225327,17.4794636959478,17.3301775225327,17.4794636959478,1563.7750949039,0.0,1.0
2018-12-10,26.791,26.834,26.27,26.57,6319,17.3892429215796,17.417152945305,17.0510772852785,17.2457983810373,9735.46288147557,0.0,1.0
2018-12-11,26.771,26.79,26.7,26.729,1574,17.3762615151957,17.3885938512604,17.3301775225327,17.3490005617894,2425.00689593963,0.0,1.0
2018-12-12,26.899,27.1,26.899,27.08,9473,17.4593425160527,17.5898056502111,17.4593425160527,17.5768242438272,14594.7206640637,0.0,1.0
2018-12-13,26.851,26.99,26.77,26.9,4625,17.4281871407313,17.5184079150996,17.3756124448765,17.4599915863719,7125.57617136013,0.0,1.0
2018-12-14,26.35,26.56,26.29,26.56,55292,17.1030029108141,17.2393076778453,17.0640586916624,17.2393076778453,85186.4557117502,0.0,1.0
2018-12-17,25.758,26.28,25.57,26.19,39738,16.7187532818501,17.0575679884704,16.5967280618413,16.9991516597428,61222.9504643262,0.0,1.0
2018-12-18,25.727,26.04,25.551,25.71,24027,16.698632101955,16.9017911118634,16.5843957257766,16.6875979065287,37017.5607933557,0.0,1.0
2018-12-19,25.2559,26.03,24.87,25.44,37699,16.3928550745818,16.8953004086714,16.1423788384041,16.5123489203458,58081.5342884552,0.0,1.0
2018-12-20,24.41,24.84,24.34,24.43,17273,15.8438064915739,16.1229067288282,15.7983715692302,15.8567878979579,26611.9085854927,0.0,1.0
2018-12-21,23.93,24.96,23.93,24.44,17186,15.5322527383599,16.2007951671317,15.5322527383599,15.8632786011498,26477.8707202151,0.0,1.0
2018-12-24,20.79,21.76,20.79,21.54,72252,14.7494090263776,15.4375728914852,14.7494090263776,15.2814944890896,101842.662123861,1.9339,1.0
2018-12-26,22.1,22.1,20.53,20.61,21204,15.6787849679146,15.6787849679146,14.5649527326374,14.6217085153267,29888.0558001765,0.0,1.0
2018-12-27,22.54,22.55,21.315,21.993,117104,15.9909417727057,15.9980362455418,15.121868850276,15.6028741085677,165063.709037156,0.0,1.0
2018-12-28,22.35,23.0,22.28,22.5,26880,15.8561467888186,16.3172875231691,15.8064854789655,15.962563881361,37888.6502503653,0.0,1.0
2018-12-31,22.43,22.9052,22.43,22.59,18602,15.9129025715079,16.2500319206823,15.9129025715079,16.0264141368865,26220.4119031731,0.0,1.0
2019-01-02,22.85,22.96,22.5068,22.73,26831,16.2108704306266,16.2889096318244,15.9673881228896,16.1257367565927,37819.5823983464,0.0,1.0
2019-01-03,22.438,22.91,22.438,22.91,7647,15.9185781497768,16.2534372676436,15.9185781497768,16.2534372676436,10778.8135589488,0.0,1.0
2019-01-04,23.005,23.05,22.768,22.768,50050,16.3208347595871,16.3527598873499,16.1526957533701,16.1526957533701,70547.8774192999,0.0,1.0
2019-01-07,23.263,23.263,23.05,23.06,47642,16.5038721587601,16.5038721587601,16.3527598873499,16.359854360186,67153.6858343711,0.0,1.0
2019-01-08,23.361,23.37,23.22,23.349,4696,16.5733979925544,16.579783018107,16.4733659255646,16.5648846251511,6619.23740981084,0.0,1.0
2019-01-09,23.348,23.44,23.298,23.322,4244,16.5641751778674,16.6294443279601,16.5287028136866,16.5457295484934,5982.12171363654,0.0,1.0
2019-01-10,23.471,23.471,23.325,23.325,2495,16.6514371937522,16.6514371937522,16.5478578903443,16.5478578903443,3516.8222609621,0.0,1.0
2019-01-11,23.445,23.445,23.342,23.443,437,16.6329915643782,16.6329915643782,16.5599184941657,16.631572669811,615.972476168511,0.0,1.0
2019-01-14,23.387,23.387,23.315,23.315,1739,16.5918436219285,16.5918436219285,16.5407634175081,16.5407634175081,2451.20397267057,0.0,1.0
2019-01-15,23.46,23.49,23.38,23.438,1006,16.6436332736324,16.6649166921409,16.5868774909432,16.6280254333929,1418.00528838793,0.0,1.0
2019-01-16,23.5,23.55,23.5,23.55,1188,16.6720111649771,16.7074835291579,16.6720111649771,16.7074835291579,1674.5430244581,0.0,1.0
2019-01-17,23.585,23.67,23.445,23.445,2427,16.7323141840844,16.7926172031918,16.6329915643782,16.6329915643782,3420.97299693588,0.0,1.0
2019-01-18,23.761,23.87,23.71,23.76,1716,16.8571769060009,16.934506659915,16.8209950945364,16.8564674587173,2418.7843686617,0.0,1.0
2019-01-22,23.5401,23.6,23.53,23.59,1016,16.7004600010501,16.7429558933387,16.6932945834856,16.7358614205025,1432.10076839178,0.0,1.0
2019-01-23,23.605,23.71,23.47,23.71,7785,16.7465031297568,16.8209950945364,16.6507277464686,16.8209950945364,10973.3311830019,0.0,1.0
2019-01-24,23.625,23.68,23.51,23.51,1836,16.7606920754291,16.799711676028,16.6791056378132,16.6791056378132,2587.93012870798,0.0,1.0
2019-01-25,23.745,23.86,23.7,23.71,11125,16.845825749463,16.9274121870789,16.8139006217003,16.8209950945364,15681.2215042899,0.0,1.0
2019-01-28,23.611,23.662,23.53,23.662,1521,16.7507598134585,16.7869416249229,16.6932945834856,16.7869416249229,2143.92250858651,0.0,1.0
2019-01-29,23.596,23.596,23.591,23.591,473,16.7401181042042,16.7401181042042,16.7365708677861,16.7365708677861,666.716204182394,0.0,1.0
2019-01-30,23.878,23.96,23.63,23.63,11734,16.9401822381839,16.9983569154405,16.7642393118472,16.7642393118472,16539.6362365248,0.0,1.0
2019-01-31,24.12,24.12,23.89,23.9,11323,17.111868480819,17.111868480819,16.9486956055873,16.9557900784235,15960.3120083663,0.0,1.0
2019-02-01,24.025,24.153,23.92,23.96,28301,17.0444709888755,17.1352802411784,16.9699790240958,16.9983569154405,39891.6179589131,0.0,1.0
2019-02-04,24.088,24.088,24.0,24.03,1327,17.0891661677433,17.0891661677433,17.0267348067851,17.0480182252936,1870.47019651171,0.0,1.0
2019-02-05,24.125,24.4,24.09,24.4,3039,17.1154157172371,17.3105137202315,17.0905850623105,17.3105137202315,4283.61637317187,0.0,1.0
2019-02-06,24.12,24.22,24.031,24.04,8835,17.111868480819,17.1828132091806,17.0487276725772,17.0551126981297,12453.3565834069,0.0,1.0
2019-02-07,24.11,24.203,24.11,24.2,2157,17.1047740079829,17.1707526053592,17.1047740079829,17.1686242635083,3040.39503683175,0.0,1.0
2019-02-08,24.18,24.18,24.15,24.15,1114,17.154435317836,17.154435317836,17.1331518993275,17.1331518993275,1570.23647242957,0.0,1.0
2019-02-11,24.13,24.16,24.07,24.16,12963,17.1189629536552,17.1402463721637,17.0763961166382,17.1402463721637,18271.9707289986,0.0,1.0
2019-02-12,24.153,24.2,24.14,24.2,4109,17.1352802411784,17.1686242635083,17.1260574264913,17.1686242635083,5791.83273358446,0.0,1.0
2019-02-13,24.135,24.2,24.07,24.2,7741,17.1225101900733,17.1686242635083,17.0763961166382,17.1686242635083,10911.311070985,0.0,1.0
2019-02-14,24.07,24.17,24.07,24.17,6566,17.0763961166382,17.1473408449998,17.0763961166382,17.1473408449998,9255.09217053193,0.0,1.0
2019-02-15,24.075,24.075,24.06,24.06,4829,17.0799433530563,17.0799433530563,17.0693016438021,17.0693016438021,6806.70729386211,0.0,1.0
2019-02-19,24.065,24.08,24.06,24.08,1578,17.0728488802201,17.0834905894744,17.0693016438021,17.0834905894744,2224.2667446085,0.0,1.0
2019-02-20,24.065,24.08,24.06,24.08,800,17.0728488802201,17.0834905894744,17.0693016438021,17.0834905894744,1127.63840030849,0.0,1.0
2019-02-21,24.21,24.23,24.055,24.08,292923,17.1757187363445,17.1899076820168,17.065754407384,17.0834905894744,412889.028916953,0.0,1.0
2019-02-22,24.21,24.2265,24.17,24.17,2586,17.1757187363445,17.1874246165241,17.1473408449998,17.1473408449998,3645.09112899718,0.0,1.0
2019-02-25,24.24,24.25,24.19,24.25,5165,17.1970021548529,17.2040966276891,17.1615297906722,17.2040966276891,7280.3154219917,0.0,1.0
2019-02-26,24.18,24.246,24.18,24.246,2060,17.154435317836,17.2012588385546,17.154435317836,17.2012588385546,2903.66888079435,0.0,1.0
2019-02-27,24.21,24.211,24.17,24.17,523,17.1757187363445,17.1764281836281,17.1473408449998,17.1473408449998,737.193604201673,0.0,1.0
2019-02-28,24.206,24.25,24.17,24.24,1567,17.17288094721,17.2040966276891,17.1473408449998,17.1970021548529,2208.76171660425,0.0,1.0
2019-03-01,24.23,24.23,24.12,24.12,5203,17.1899076820168,17.1899076820168,17.111868480819,17.111868480819,7333.87824600632,0.0,1.0
2019-03-04,24.25,24.26,24.14,24.25,9035,17.2040966276891,17.2111911005253,17.1260574264913,17.2040966276891,12735.266183484,0.0,1.0
2019-03-05,24.209,24.209,24.17,24.17,6051,17.1750092890609,17.1750092890609,17.1473408449998,17.1473408449998,8529.1749503333,0.0,1.0
2019-03-06,24.145,24.166,24.1,24.13,16255,17.1296046629094,17.1445030558654,17.0976795351467,17.1189629536552,22912.2027462681,0.0,1.0
2019-03-07,24.078,24.078,24.03,24.075,474,17.0820716949071,17.0820716949071,17.0480182252936,17.0799433530563,668.125752182781,0.0,1.0
2019-03-08,24.049,24.049,23.86,23.86,777,17.0614977236823,17.0614977236823,16.9274121870789,16.9274121870789,1095.21879629962,0.0,1.0
2019-03-11,24.177,24.177,24.15,24.151,3004,17.1523069759851,17.1523069759851,17.1331518993275,17.1338613466111,4234.28219315838,0.0,1.0
2019-03-12,24.23,24.259,24.19,24.19,2402,17.1899076820168,17.2104816532417,17.1615297906722,17.1615297906722,3385.73429692623,0.0,1.0
2019-03-13,24.27,24.3,24.24,24.24,2047,17.2182855733614,17.2395689918699,17.1970021548529,17.1970021548529,2885.34475678935,0.0,1.0
2019-03-14,24.275,24.275,24.275,24.275,2,17.2218328097795,17.2218328097795,17.2218328097795,17.2218328097795,2.81909600077122,0.0,1.0
2019-03-15,24.2395,24.28,24.2,24.2,10175,17.1966474312111,17.2253800461976,17.1686242635083,17.1686242635083,14342.1509039236,0.0,1.0
2019-03-18,24.328,24.328,24.3,24.3,3041,17.2594335158112,17.2594335158112,17.2395689918699,17.2395689918699,4286.43546917263,0.0,1.0
2019-03-19,24.27,24.39,24.27,24.39,2148,17.2182855733614,17.3034192473954,17.2182855733614,17.3034192473954,3027.7091048283,0.0,1.0
2019-03-20,24.299,24.32,24.29,24.29,1844,17.2388595445863,17.2537579375422,17.2324745190338,17.2324745190338,2599.20651271106,0.0,1.0
2019-03-21,24.39,24.39,24.314,24.314,3667,17.3034192473954,17.3034192473954,17.2495012538405,17.2495012538405,5168.81251741402,0.0,1.0
2019-03-22,24.24,24.39,24.24,24.39,675,17.1970021548529,17.3034192473954,17.1970021548529,17.3034192473954,951.44490026029,0.0,1.0
2019-03-25,24.224,24.24,24.224,24.24,556,17.1856509983151,17.1970021548529,17.1856509983151,17.1970021548529,783.708688214399,0.0,1.0
2019-03-26,24.301,24.351,24.27,24.351,5693,17.2402784391535,17.2757508033343,17.2182855733614,17.2757508033343,8024.55676619529,0.0,1.0
2019-03-27,24.22,24.27,24.17,24.27,6146,17.1828132091806,17.2182855733614,17.1473408449998,17.2182855733614,8663.08201036997,0.0,1.0
2019-03-28,24.305,24.305,24.23,24.29,9208,17.243116228288,17.243116228288,17.1899076820168,17.2324745190338,12979.1179875507,0.0,1.0
2019-03-29,24.37,24.37,24.33,24.36,6533,17.289230301723,17.289230301723,17.2608524103784,17.2821358288869,9208.57708651921,0.0,1.0
2019-04-01,24.53,24.55,24.39,24.39,12544,17.4027418671016,17.4169308127739,17.3034192473954,17.3034192473954,17681.3701168371,0.0,1.0
2019-04-02,24.568,24.568,24.5,24.55,5438,17.429700863879,17.429700863879,17.3814584485931,17.4169308127739,7665.12202609695,0.0,1.0
2019-04-03,24.591,24.64,24.591,24.6,1728,17.4460181514022,17.4807810682994,17.4460181514022,17.4524031769547,2435.69894466633,0.0,1.0
2019-04-04,24.606,24.606,24.571,24.571,1527,17.4566598606564,17.4566598606564,17.4318292057299,17.4318292057299,2152.37979658883,0.0,1.0
2019-04-05,24.647,24.647,24.62,24.62,762,17.4857471992847,17.4857471992847,17.466592122627,17.466592122627,1074.07557629383,0.0,1.0
2019-04-08,24.69,24.69,24.52,24.52,2077,17.5162534324802,17.5162534324802,17.3956473942654,17.3956473942654,2927.63119680091,0.0,1.0
2019-04-09,24.58,24.69,24.58,24.65,1646,17.4382142312824,17.5162534324802,17.4382142312824,17.4878755411355,2320.11600863471,0.0,1.0
2019-04-10,24.662,24.662,24.617,24.617,2119,17.4963889085389,17.4963889085389,17.4644637807762,17.4644637807762,2986.83221281711,0.0,1.0
2019-04-11,24.665,24.665,24.63,24.63,7191,17.4985172503898,17.4985172503898,17.4736865954632,17.4736865954632,10136.0596707729,0.0,1.0
2019-04-12,24.696,24.74,24.661,24.74,4107,17.5205101161819,17.551725796661,17.4956794612553,17.551725796661,5789.01363758369,0.0,1.0
2019-04-15,24.7,24.7,24.668,24.668,1136,17.5233479053163,17.5233479053163,17.5006455922406,17.5006455922406,1601.24652843806,0.0,1.0
2019-04-16,24.7,24.7,24.68,24.7,3592,17.5233479053163,17.5233479053163,17.509158959644,17.5233479053163,5063.09641738512,0.0,1.0
2019-04-17,24.655,24.7,24.655,24.7,1991,17.4914227775536,17.5233479053163,17.4914227775536,17.5233479053163,2806.41006876775,0.0,1.0
2019-04-18,24.59,24.65,24.59,24.65,12299,17.4453087041186,17.4878755411355,17.4453087041186,17.4878755411355,17336.0308567426,0.0,1.0
2019-04-22,24.65,24.65,24.61,24.632,547,17.4878755411355,17.4878755411355,17.4594976497909,17.4751054900304,771.02275621093,0.0,1.0
2019-04-23,24.63,24.7,24.63,24.7,14585,17.4736865954632,17.5233479053163,17.4736865954632,17.5233479053163,20558.2575856241,0.0,1.0
2019-04-24,24.673,24.7,24.63,24.65,3064,17.5041928286587,17.5233479053163,17.4736865954632,17.4878755411355,4318.85507318151,0.0,1.0
2019-04-25,24.3,24.7,23.628,24.7,17770,17.2395689918699,17.5233479053163,16.7628204172799,17.5233479053163,25047.6679668523,0.0,1.0
2019-04-26,24.66,24.6699,24.54,24.54,6108,17.4949700139717,17.5019935420795,17.4098363399378,17.4098363399378,8609.5191863553,0.0,1.0
2019-04-29,24.719,24.719,24.69,24.7,5713,17.536827403705,17.536827403705,17.5162534324802,17.5233479053163,8052.74772620301,0.0,1.0
2019-04-30,24.71,24.77,24.67,24.77,2249,17.5304423781525,17.5730092151695,17.5020644868079,17.5730092151695,3170.07345286724,0.0,1.0
2019-05-01,24.568,24.74,24.568,24.71,19301,17.429700863879,17.551725796661,17.429700863879,17.5304423781525,27205.6859554427,0.0,1.0
2019-05-02,24.527,24.548,24.527,24.548,250,17.4006135252508,17.4155119182067,17.4006135252508,17.4155119182067,352.387000096402,0.0,1.0
2019-05-03,24.702,24.702,24.56,24.56,1358,17.5247667998836,17.5247667998836,17.4240252856101,17.4240252856101,1914.16618452365,0.0,1.0
2019-05-06,24.55,24.605,24.22,24.22,3878,17.4169308127739,17.4559504133728,17.1828132091806,17.1828132091806,5466.2271454954,0.0,1.0
2019-05-07,24.41,24.41,24.23,24.264,11082,17.3176081930677,17.3176081930677,17.1899076820168,17.2140288896597,15620.6109402733,0.0,1.0
2019-05-08,24.207,24.29,24.194,24.28,5399,17.1735903944936,17.2324745190338,17.1643675798066,17.2253800461976,7610.14965408192,0.0,1.0
2019-05-09,24.116,24.162,23.92,23.958,2160,17.1090306916846,17.1416652667309,16.9699790240958,16.9969380208732,3044.62368083291,0.0,1.0
2019-05-10,23.824,24.091,23.824,23.961,4649,16.9018720848687,17.0912945095942,16.9018720848687,16.9990663627241,6552.98865379269,0.0,1.0
2019-05-13,23.675,23.74,23.675,23.74,1070,16.7961644396099,16.8422785130449,16.7961644396099,16.8422785130449,1508.2163604126,0.0,1.0
2019-05-14,23.884,23.884,23.67,23.67,14601,16.9444389218856,16.9444389218856,16.7926172031918,16.7926172031918,20580.8103536303,0.0,1.0
2019-05-15,24.04,24.04,23.89,23.89,1204,17.0551126981297,17.0551126981297,16.9486956055873,16.9486956055873,1697.09579246428,0.0,1.0
2019-05-16,24.2,24.29,24.08,24.08,7991,17.1686242635083,17.2324745190338,17.0834905894744,17.0834905894744,11263.6980710814,0.0,1.0
2019-05-17,24.22,24.28,24.06,24.06,449,17.1828132091806,17.2253800461976,17.0693016438021,17.0693016438021,632.88705217314,0.0,1.0
2019-05-20,24.046,24.046,23.77,23.97,11615,17.0593693818314,17.0593693818314,16.8635619315534,17.0054513882766,16371.9000244789,0.0,1.0
2019-05-21,24.11,24.12,24.1,24.117,2288,17.1047740079829,17.111868480819,17.0976795351467,17.1097401389682,3225.04582488227,0.0,1.0
2019-05-22,24.101,24.117,24.095,24.11,1705,17.0983889824303,17.1097401389682,17.0941322987286,17.1047740079829,2403.27934065747,0.0,1.0
2019-05-23,23.851,23.851,23.77,23.85,1236,16.9210271615263,16.9210271615263,16.8635619315534,16.9203177142427,1742.20132847661,0.0,1.0
2019-05-24,23.826,23.9,23.78,23.9,911,16.9032909794359,16.9557900784235,16.8706564043896,16.9557900784235,1284.09822835129,0.0,1.0
2019-05-28,23.68,23.818,23.68,23.811,12763,16.799711676028,16.897615401167,16.799711676028,16.8926492701817,17990.0611289215,0.0,1.0
2019-05-29,23.34,23.51,23.34,23.51,6019,16.5584995995985,16.6791056378132,16.5584995995985,16.6791056378132,8484.06941432099,0.0,1.0
2019-05-30,23.469,23.469,23.34,23.34,4718,16.650018299185,16.650018299185,16.5584995995985,16.5584995995985,6650.2474658193,0.0,1.0
2019-05-31,23.17,23.32,23.17,23.27,10539,16.4378935613838,16.5443106539262,16.4378935613838,16.5088382897454,14855.2263760639,0.0,1.0
2019-06-03,23.023,23.14,22.92,23.03,4815,16.3336048106922,16.4166101428753,16.2605317404798,16.3385709416775,6786.97362185672,0.0,1.0
2019-06-04,23.61,23.61,23.21,23.26,24318,16.7500503661748,16.7500503661748,16.4662714527284,16.5017438169092,34277.3882733773,0.0,1.0
2019-06-05,23.78,23.78,23.71,23.71,4214,16.8706564043896,16.8706564043896,16.8209950945364,16.8209950945364,5939.83527362495,0.0,1.0
2019-06-06,24.036,24.05,23.85,23.932,1430,17.0522749089953,17.0622071709659,16.9203177142427,16.9784923914992,2015.65364055142,0.0,1.0
2019-06-07,24.2918,24.3157,24.0,24.0,6118,17.2337515241443,17.2507073142227,17.0267348067851,17.0267348067851,8623.61466635914,0.0,1.0
2019-06-10,24.3933,24.46,24.36,24.36,11015,17.3057604234313,17.3530805572485,17.2821358288869,17.2821358288869,15526.1712242475,0.0,1.0
2019-06-11,24.37,24.512,24.35,24.49,4950,17.289230301723,17.3899718159965,17.2750413560507,17.374363975757,6977.26260190878,0.0,1.0
2019-06-12,24.34,24.37,24.27,24.27,67151,17.2679468832146,17.289230301723,17.2182855733614,17.2182855733614,94652.5577738938,0.0,1.0
2019-06-13,24.41,24.486,24.41,24.47,2546,17.3176081930677,17.3715261866225,17.3176081930677,17.3601750300846,3588.70920898176,0.0,1.0
2019-06-14,24.434,24.45,24.397,24.4,3732,17.3346349278745,17.3459860844123,17.3083853783807,17.3105137202315,5260.43313743908,0.0,1.0
2019-06-17,24.429,24.5,24.429,24.43,4216,17.3310876914564,17.3814584485931,17.3310876914564,17.33179713874,5942.65436962572,0.0,1.0
2019-06-18,24.639,24.75,24.6,24.6,14339,17.4800716210158,17.5588202694971,17.4524031769547,17.4524031769547,20211.5087775292,0.0,1.0
2019-06-19,24.7475,24.75,24.64,24.6848,1779,17.5570466512881,17.5588202694971,17.4807810682994,17.5125643066054,2507.585892686,0.0,1.0
2019-06-20,25.01,25.01,24.875,24.91,38694,17.7432765632373,17.7432765632373,17.6475011799491,17.6723318348757,54541.0503269208,0.0,1.0
2019-06-21,24.975,25.01,24.97,24.97,1319,17.7184459083107,17.7432765632373,17.7148986718927,17.7148986718927,1859.19381250862,0.0,1.0
2019-06-24,24.918,24.92,24.918,24.92,344,17.6780074131446,17.6794263077119,17.6780074131446,17.6794263077119,484.884512132651,0.0,1.0
2019-06-25,24.674,24.88,24.67,24.88,9123,17.5049022759423,17.6510484163672,17.5020644868079,17.6510484163672,12859.3064075179,0.0,1.0
2019-06-26,24.66,24.72,24.64,24.713,2537,17.4949700139717,17.5375368509887,17.4807810682994,17.5325707200033,3576.02327697829,0.0,1.0
2019-06-27,24.7,24.73,24.69,24.69,4695,17.5233479053163,17.5446313238248,17.5162534324802,17.5162534324802,6617.82786181045,0.0,1.0
2019-06-28,24.862,24.862,24.805,24.805,504,17.6382783652621,17.6382783652621,17.597839870096,17.597839870096,710.412192194349,0.0,1.0
2019-07-01,25.044,25.11,24.93,25.03,7221,17.7673977708803,17.8142212915989,17.686520780548,17.7574655089096,10178.3461107845,0.0,1.0
2019-07-02,25.078,25.078,25.015,25.015,1383,17.7915189785232,17.7915189785232,17.7468237996554,17.7468237996554,1949.4048845333,0.0,1.0
2019-07-03,25.29,25.29,25.2,25.2,403,17.9419218026498,17.9419218026498,17.8780715471244,17.8780715471244,568.047844155401,0.0,1.0
2019-07-05,25.26,25.26,25.165,25.168,820,17.9206383841413,17.9206383841413,17.8532408921978,17.8553692340486,1155.8293603162,0.0,1.0
2019-07-08,25.14,25.21,25.14,25.14,11989,17.8355047101074,17.8851660199605,17.8355047101074,17.8355047101074,16899.0709766231,0.0,1.0
2019-07-09,25.15,25.15,25.09,25.09,5380,17.8425991829436,17.8425991829436,17.8000323459266,17.8000323459266,7583.36824207456,0.0,1.0
2019-07-10,25.291,25.34,25.266,25.34,6245,17.9426312499334,17.9773941668306,17.924895067843,17.9773941668306,8802.62726240814,0.0,1.0
2019-07-11,25.34,25.36,25.31,25.35,1502,17.9773941668306,17.9915831125029,17.9561107483221,17.9844886396668,2117.14109657919,0.0,1.0
2019-07-12,25.49,25.49,25.35,25.35,3747,18.083811259373,18.083811259373,17.9844886396668,17.9844886396668,5281.57635744488,0.0,1.0
2019-07-15,25.494,25.513,25.49,25.513,533,18.0866490485075,18.1001285468962,18.083811259373,18.1001285468962,751.289084205529,0.0,1.0
2019-07-16,25.41,25.51,25.4,25.445,8462,18.0270554766837,18.0980002050453,18.0199610038476,18.0518861316103,11927.595179263,0.0,1.0
2019-07-17,25.294,25.348,25.294,25.348,203,17.9447595917843,17.9830697450995,17.9447595917843,17.9830697450995,286.138244078278,0.0,1.0
2019-07-18,25.308,25.308,25.175,25.175,8797,17.9546918537549,17.9546918537549,17.860335365034,17.860335365034,12399.7937593922,0.0,1.0
2019-07-19,25.221,25.401,25.221,25.28,3519,17.8929699400803,18.0206704511312,17.8929699400803,17.9348273298136,4960.19941335696,0.0,1.0
2019-07-22,25.221,25.256,25.17,25.25,12765,17.8929699400803,17.9178005950069,17.8567881286159,17.9135439113052,17992.8802249223,0.0,1.0
2019-07-23,25.39,25.418,25.3,25.3,13600,18.0128665310114,18.0327310549527,17.949016275486,17.949016275486,19169.8528052443,0.0,1.0
2019-07-24,25.548,25.548,25.508,25.508,1075,18.1249592018227,18.1249592018227,18.0965813104781,18.0965813104781,1515.26410041453,0.0,1.0
2019-07-25,25.438,25.438,25.4,25.4,2415,18.046920000625,18.046920000625,18.0199610038476,18.0199610038476,3404.05842093124,0.0,1.0
2019-07-26,25.618,25.618,25.55,25.562,3649,18.1746205116759,18.1746205116759,18.12637809639,18.1348914637934,5143.44065340708,0.0,1.0
2019-07-29,25.59,25.605,25.57,25.597,3605,18.1547559877346,18.1653976969889,18.1405670420623,18.1597221187199,5081.42054139013,0.0,1.0
2019-07-30,25.52,25.54,25.494,25.54,1893,18.1050946778815,18.1192836235538,18.0866490485075,18.1192836235538,2668.27436472996,0.0,1.0
2019-07-31,25.23,25.67,25.08,25.67,16991,17.8993549656328,18.2115117704239,17.7929378730904,18.2115117704239,23949.6300745519,0.0,1.0
2019-08-01,24.98,25.51,24.98,25.38,10612,17.7219931447288,18.0980002050453,17.7219931447288,18.0057720581752,14958.1233800921,0.0,1.0
2019-08-02,24.71,24.76,24.63,24.75,13462,17.5304423781525,17.5659147423333,17.4736865954632,17.5588202694971,18975.3351811911,0.0,1.0
2019-08-05,23.92,24.33,23.85,24.33,21211,16.9699790240958,17.2608524103784,16.9203177142427,17.2608524103784,29897.9226361792,0.0,1.0
2019-08-06,24.26,24.26,24.018,24.05,10455,17.2111911005253,17.2111911005253,17.0395048578902,17.0622071709659,14736.8243440315,0.0,1.0
2019-08-07,24.329,24.329,23.98,24.04,973,17.2601429630948,17.2601429630948,17.0125458611128,17.0551126981297,1371.4902043752,0.0,1.0
2019-08-08,24.756,24.78,24.67,24.68,11184,17.5630769531988,17.5801036880056,17.5020644868079,17.509158959644,15764.3848363127,0.0,1.0
2019-08-09,24.7,24.74,24.56,24.56,4507,17.5233479053163,17.551725796661,17.4240252856101,17.4240252856101,6352.83283773796,0.0,1.0
2019-08-12,24.36,24.53,24.31,24.31,5223,17.2821358288869,17.4027418671016,17.2466634647061,17.2466634647061,7362.06920601403,0.0,1.0
2019-08-13,24.69,24.744,24.16,24.16,6210,17.5162534324802,17.5545635857954,17.1402463721637,17.1402463721637,8753.29308239462,0.0,1.0
2019-08-14,24.112,24.49,24.081,24.49,6362,17.1061929025501,17.374363975757,17.084200036758,17.374363975757,8967.54437845325,0.0,1.0
2019-08-15,24.15,24.19,24.01,24.07,29484,17.1331518993275,17.1615297906722,17.0338292796213,17.0763961166382,41559.1132433693,0.0,1.0
2019-08-16,24.5494,24.57,24.11,24.11,5310,17.4165051444038,17.4311197584462,17.1047740079829,17.1047740079829,7484.69988204757,0.0,1.0
2019-08-19,24.915,24.92,24.841,24.841,5899,17.6758790712938,17.6794263077119,17.6233799723062,17.6233799723062,8314.9236542747,0.0,1.0
2019-08-20,24.766,24.88,24.766,24.83,4569,17.570171426035,17.6510484163672,17.570171426035,17.6155760521864,6440.22481376185,0.0,1.0
2019-08-21,24.904,24.904,24.904,24.904,56,17.668075151174,17.668075151174,17.668075151174,17.668075151174,78.9346880215942,0.0,1.0
2019-08-22,24.96,25.04,24.82,24.82,4817,17.7078041990565,17.7645599817458,17.6084815793503,17.6084815793503,6789.79271785748,0.0,1.0
2019-08-23,24.217,24.84,24.217,24.82,841,17.1806848673298,17.6226705250226,17.1806848673298,17.6084815793503,1185.4298683243,0.0,1.0
2019-08-26,24.487,24.487,24.3,24.33,5177,17.3722356339061,17.3722356339061,17.2395689918699,17.2608524103784,7297.22999799631,0.0,1.0
2019-08-27,24.426,24.52,24.41,24.5,17562,17.3289593496055,17.3956473942654,17.3176081930677,17.3814584485931,24754.4819827721,0.0,1.0
2019-08-28,24.575,24.6,24.54,24.54,709,17.4346669948643,17.4524031769547,17.4098363399378,17.4098363399378,999.369532273399,0.0,1.0
2019-08-29,24.946,25.01,24.87,24.89,5999,17.6978719370859,17.7432765632373,17.6439539435311,17.6581428892034,8455.87845431326,0.0,1.0
2019-08-30,25.049,25.049,25.049,25.049,0,17.7709450072983,17.7709450072983,17.7709450072983,17.7709450072983,0,0.0,1.0
2019-09-03,24.795,24.86,22.02,24.64,11912,17.5907453972599,17.6368594706949,15.6220291852253,17.4807810682994,16790.5357805933,0.0,1.0
2019-09-04,24.98,25.04,24.93,24.96,10488,17.7219931447288,17.7645599817458,17.686520780548,17.7078041990565,14783.3394280443,0.0,1.0
2019-09-05,25.395,25.43,25.35,25.37,7059,18.0164137674295,18.041244422356,17.9844886396668,17.9986775853391,9949.99933472201,0.0,1.0
2019-09-06,25.523,25.563,25.523,25.53,4006,18.1072230197323,18.135600911077,18.1072230197323,18.1121891507177,5646.64928954477,0.0,1.0
2019-09-09,25.512,25.512,25.49,25.49,588,18.0994190996126,18.0994190996126,18.083811259373,18.083811259373,828.814224226737,0.0,1.0
2019-09-10,25.486,25.486,25.4,25.4,42629,18.0809734702385,18.0809734702385,18.0199610038476,18.0199610038476,60087.6217084383,0.0,1.0
2019-09-11,25.646,25.646,25.44,25.44,745,18.1944850356171,18.1944850356171,18.0483388951922,18.0483388951922,1050.11326028728,0.0,1.0
2019-09-12,25.728,25.736,25.728,25.736,280,18.2526597128736,18.2583352911426,18.2526597128736,18.2583352911426,394.673440107971,0.0,1.0
2019-09-13,25.7,25.77,25.7,25.73,1883,18.2327951889324,18.2824564987855,18.2327951889324,18.2540786074409,2654.1788847261,0.0,1.0
2019-09-16,25.653,25.653,25.653,25.653,40,18.1994511666024,18.1994511666024,18.1994511666024,18.1994511666024,56.3819200154245,0.0,1.0
2019-09-17,25.67,25.68,25.66,25.66,2305,18.2115117704239,18.2186062432601,18.2044172975877,18.2044172975877,3249.00814088883,0.0,1.0
2019-09-18,25.707,25.707,25.64,25.64,150,18.2377613199177,18.2377613199177,18.1902283519154,18.1902283519154,211.432200057841,0.0,1.0
2019-09-19,25.701,25.8,25.701,25.8,145,18.233504636216,18.303739917294,18.233504636216,18.303739917294,204.384460055913,0.0,1.0
2019-09-20,25.642,25.707,25.59,25.701,2128,18.1916472464826,18.2377613199177,18.1547559877346,18.233504636216,2999.51814482059,0.0,1.0
2019-09-23,25.619,25.619,25.58,25.58,773,18.1753299589595,18.1753299589595,18.1476615148985,18.1476615148985,1089.58060429808,0.0,1.0
2019-09-24,25.449,25.65,25.39,25.65,2605,18.0547239207448,18.1973228247516,18.0128665310114,18.1973228247516,3671.8725410045,0.0,1.0
2019-09-25,25.599,25.628,25.421,25.459,10593,18.1611410132872,18.181714984512,18.0348593968035,18.0618183935809,14931.3419680847,0.0,1.0
2019-09-26,25.546,25.57,25.546,25.55,601,18.1235403072555,18.1405670420623,18.1235403072555,18.12637809639,847.138348231752,0.0,1.0
2019-09-27,25.411,25.57,25.391,25.53,4252,18.0277649239673,18.1405670420623,18.013575978295,18.1121891507177,5993.39809763963,0.0,1.0
2019-09-30,25.544,25.62,25.5,25.5,6643,18.1221214126883,18.1760394062431,18.0909057322092,18.0909057322092,9363.62736656159,0.0,1.0
2019-10-01,25.284,25.44,25.284,25.43,725,17.9376651189481,18.0483388951922,17.9376651189481,18.041244422356,1021.92230027957,0.0,1.0
2019-10-02,24.835,24.835,24.765,24.765,1810,17.6191232886045,17.6191232886045,17.5694619787514,17.5694619787514,2551.28188069795,0.0,1.0
2019-10-03,24.947,24.96,24.747,24.747,23916,17.6985813843695,17.7078041990565,17.5566919276463,17.5566919276463,33710.7499772222,0.0,1.0
2019-10-04,25.318,25.318,25.318,25.318,106,17.961786326591,17.961786326591,17.961786326591,17.961786326591,149.412088040875,0.0,1.0
2019-10-07,25.29,25.29,25.17,25.17,374,17.9419218026498,17.9419218026498,17.8567881286159,17.8567881286159,527.170952144218,0.0,1.0
2019-10-08,24.923,25.13,24.923,24.99,354,17.6815546495627,17.8284102372712,17.6815546495627,17.729087617565,498.979992136506,0.0,1.0
2019-10-09,25.043,25.06,25.01,25.01,237,17.7666883235966,17.7787489274181,17.7432765632373,17.7432765632373,334.06287609139,0.0,1.0
2019-10-10,25.255,25.36,25.241,25.27,3300,17.9170911477232,17.9915831125029,17.9071588857526,17.9277328569775,4651.50840127252,0.0,1.0
2019-10-11,25.542,25.68,25.542,25.58,63042,18.120702518121,18.2186062432601,18.120702518121,18.1476615148985,88860.7250403098,0.0,1.0
2019-10-14,25.536,25.536,25.536,25.536,77,18.1164458344193,18.1164458344193,18.1164458344193,18.1164458344193,108.535196029692,0.0,1.0
2019-10-15,25.754,25.789,25.754,25.759,349,18.2711053422476,18.2959359971742,18.2711053422476,18.2746525786657,491.932252134579,0.0,1.0
2019-10-16,25.724,25.724,25.695,25.7,4430,18.2498219237392,18.2498219237392,18.2292479525143,18.2327951889324,6244.29764170824,0.0,1.0
2019-10-17,25.775,25.775,25.775,25.775,73,18.2860037352036,18.2860037352036,18.2860037352036,18.2860037352036,102.897004028149,0.0,1.0
2019-10-18,25.743,25.743,25.737,25.737,1124,18.2633014221279,18.2633014221279,18.2590447384262,18.2590447384262,1584.33195243342,0.0,1.0
2019-10-21,25.812,25.812,25.812,25.812,28,18.3122532846974,18.3122532846974,18.3122532846974,18.3122532846974,39.467344010797,0.0,1.0
2019-10-22,25.772,25.772,25.772,25.772,40,18.2838753933527,18.2838753933527,18.2838753933527,18.2838753933527,56.3819200154245,0.0,1.0
2019-10-23,25.78,25.78,25.72,25.72,647,18.2895509716217,18.2895509716217,18.2469841346047,18.2469841346047,911.977556249488,0.0,1.0
2019-10-24,25.83,25.83,25.791,25.83,1122,18.3250233358025,18.3250233358025,18.2973548917414,18.3250233358025,1581.51285643265,0.0,1.0
2019-10-25,25.957,25.99,25.9,25.9,1481,18.4151231408217,18.438534901181,18.3746846456556,18.3746846456556,2087.54058857109,0.0,1.0
2019-10-28,26.081,26.081,26.081,26.081,50,18.5030946039901,18.5030946039901,18.5030946039901,18.5030946039901,70.4774000192805,0.0,1.0
2019-10-29,25.982,26.07,24.1,26.04,18043,18.4328593229121,18.4952906838703,17.0976795351467,18.4740072653618,25432.4745709576,0.0,1.0
2019-10-30,26.121,26.121,26.025,26.03,1041,18.5314724953347,18.5314724953347,18.4633655561076,18.4669127925257,1467.33946840142,0.0,1.0
2019-10-31,26.04,26.04,25.9,25.9,1600,18.4740072653618,18.4740072653618,18.3746846456556,18.3746846456556,2255.27680061698,0.0,1.0
2019-11-01,26.31,26.31,26.2,26.2,1337,18.6655580319382,18.6655580319382,18.5875188307404,18.5875188307404,1884.56567651556,0.0,1.0
2019-11-04,26.39,26.417,26.37,26.397,2255,18.7223138146275,18.7414688912851,18.7081248689551,18.7272799456128,3178.53074086954,0.0,1.0
2019-11-05,26.376,26.41,26.376,26.381,5773,18.7123815526568,18.7365027602998,18.7123815526568,18.7159287890749,8137.32060622614,0.0,1.0
2019-11-06,26.362,26.365,26.351,26.351,986,18.7024492906862,18.704577632537,18.6946453705664,18.6946453705664,1389.81432838021,0.0,1.0
2019-11-07,26.401,26.429,26.401,26.421,2219,18.7301177347472,18.7499822586885,18.7301177347472,18.7443066804195,3127.78701285567,0.0,1.0
2019-11-08,26.4,26.5,26.4,26.5,501,18.7294082874636,18.8003530158252,18.7294082874636,18.8003530158252,706.183548193191,0.0,1.0
2019-11-11,26.405,26.405,26.405,26.405,24,18.7329555238817,18.7329555238817,18.7329555238817,18.7329555238817,33.8291520092546,0.0,1.0
2019-11-12,26.419,26.43,26.419,26.43,1675,18.7428877858523,18.7506917059721,18.7428877858523,18.7506917059721,2360.9929006459,0.0,1.0
2019-11-13,26.4264,26.44,26.416,26.416,988,18.7481376957511,18.7577861788083,18.7407594440015,18.7407594440015,1392.63342438098,0.0,1.0
2019-11-14,26.425,26.425,26.41,26.42,536,18.747144469554,18.747144469554,18.7365027602998,18.7435972331359,755.517728206687,0.0,1.0
2019-11-15,26.485,26.487,26.45,26.45,7782,18.789711306571,18.7911302011382,18.7648806516444,18.7648806516444,10969.1025390008,0.0,1.0
2019-11-18,26.5,26.51,26.47,26.47,585,18.8003530158252,18.8074474886614,18.7790695973167,18.7790695973167,824.585580225582,0.0,1.0
2019-11-19,26.505,26.554,26.474,26.474,651,18.8039002522433,18.8386631691405,18.7819073864512,18.7819073864512,917.615748251032,0.0,1.0
2019-11-20,26.434,26.434,26.434,26.434,2,18.7535294951066,18.7535294951066,18.7535294951066,18.7535294951066,2.81909600077121,0.0,1.0
2019-11-21,26.43,26.469,26.39,26.39,2854,18.7506917059721,18.7783601500331,18.7223138146275,18.7223138146275,4022.84999310053,0.0,1.0
2019-11-22,26.45,26.465,26.45,26.465,1083,18.7648806516444,18.7755223608987,18.7648806516444,18.7755223608987,1526.54048441762,0.0,1.0
2019-11-25,26.569,26.6,26.566,26.566,1052,18.8493048783947,18.8712977441868,18.8471765365439,18.8471765365439,1482.84449640566,0.0,1.0
2019-11-26,26.64,26.64,26.624,26.624,1036,18.8996756355315,18.8996756355315,18.8883244789936,18.8883244789936,1460.29172839949,0.0,1.0
2019-11-27,26.68,26.68,26.601,26.601,1166,18.9280535268761,18.9280535268761,18.8720071914704,18.8720071914704,1643.53296844962,0.0,1.0
2019-11-29,26.65,26.65,26.55,26.55,6345,18.9067701083676,18.9067701083676,18.835825380006,18.835825380006,8943.5820624467,0.0,1.0
2019-12-02,26.503,26.55,26.48,26.52,7980,18.8024813576761,18.835825380006,18.7861640701529,18.8145419614975,11248.1930430771,0.0,1.0
2019-12-03,26.355,26.355,26.31,26.31,282,18.6974831597009,18.6974831597009,18.6655580319382,18.6655580319382,397.492536108742,0.0,1.0
2019-12-04,26.512,26.516,26.37,26.37,4547,18.8088663832286,18.8117041723631,18.7081248689551,18.7081248689551,6409.21475775337,0.0,1.0
2019-12-05,26.535,26.535,26.52,26.52,284,18.8251836707518,18.8251836707518,18.8145419614975,18.8145419614975,400.311632109513,0.0,1.0
2019-12-06,26.66,26.675,26.651,26.675,5114,18.9138645812038,18.924506290458,18.9074795556512,18.924506290458,7208.428473972,0.0,1.0
2019-12-09,26.61,26.65,26.59,26.65,12234,18.878392217023,18.9067701083676,18.8642032713507,18.9067701083676,17244.4102367175,0.0,1.0
2019-12-10,26.571,26.61,26.571,26.6,1692,18.850723772962,18.878392217023,18.850723772962,18.8712977441868,2384.95521665245,0.0,1.0
2019-12-11,26.645,26.645,26.618,26.618,2786,18.9032228719495,18.9032228719495,18.8840677952919,18.8840677952919,3927.00072907432,0.0,1.0
2019-12-12,26.739,26.77,26.73,26.74,550,18.9699109166095,18.9919037824015,18.9635258910569,18.9706203638931,775.251400212083,0.0,1.0
2019-12-13,26.75,26.8,26.66,26.66,17894,18.9777148367292,19.01318720091,18.9138645812038,18.9138645812038,25222.4519189001,0.0,1.0
2019-12-16,26.839,26.839,26.839,26.839,17,19.0408556449711,19.0408556449711,19.0408556449711,19.0408556449711,23.9623160065553,0.0,1.0
2019-12-17,26.819,26.88,25.316,26.831,71693,19.0266666992987,19.0699429835993,17.9603674320238,19.0351800667021,101054.724791646,0.0,1.0
2019-12-18,26.854,26.854,26.83,26.83,475,19.0514973542253,19.0514973542253,19.0344706194185,19.0344706194185,669.535300183164,0.0,1.0
2019-12-19,26.875,26.88,26.86,26.86,2906,19.0663957471812,19.0699429835993,19.055754037927,19.055754037927,4096.14648912059,0.0,1.0
2019-12-20,26.93,27.0,26.911,27.0,5596,19.1054153477801,19.1550766576332,19.0919358493914,19.1550766576332,7887.83061015788,0.0,1.0
2019-12-23,26.93,26.94,26.88,26.88,23346,19.1054153477801,19.1125098206163,19.0699429835993,19.0699429835993,32907.3076170025,0.0,1.0
2019-12-24,26.68,26.71,26.68,26.68,1427,19.1032870059293,19.1247674635821,19.1032870059293,19.1032870059293,1992.97429746949,0.247,1.0
2019-12-26,26.77,26.77,26.7,26.74,5640,19.1677283788878,19.1677283788878,19.1176073110312,19.146247921235,7876.92714627046,0.0,1.0
2019-12-27,26.76,26.8,26.76,26.78,3986,19.1605682263369,19.1892088365406,19.1605682263369,19.1748885314387,5566.92049734645,0.0,1.0
2019-12-30,26.709,26.77,26.709,26.759,3955,19.124051448327,19.1677283788878,19.124051448327,19.1598522110818,5523.62533040775,0.0,1.0
2019-12-31,26.73,26.74,26.73,26.73,1781,19.139087768684,19.146247921235,19.139087768684,19.139087768684,2487.37717154392,0.0,1.0
2020-01-02,26.96,26.97,26.74,26.79,87433,19.3037712773558,19.3109314299068,19.146247921235,19.1820486839897,122110.526804941,0.0,1.0
2020-01-03,26.885,26.93,26.8,26.8,8578,19.2500701332237,19.282290819703,19.1892088365406,19.1892088365406,11980.1916774305,0.0,1.0
2020-01-06,26.91,26.99,26.86,26.99,804,19.2679705146011,19.3252517350087,19.2321697518463,19.3252517350087,1122.88110383004,0.0,1.0
2020-01-07,26.94,26.946,26.906,26.91,5997,19.2894509722539,19.2937470637845,19.2651064535807,19.2679705146011,8375.51987520993,0.0,1.0
2020-01-08,26.96,27.0,26.82,26.82,7885,19.3037712773558,19.3324118875596,19.2035291416425,19.2035291416425,11012.3352036068,0.0,1.0
2020-01-09,27.03,27.03,26.987,27.0,1195,19.3538923452124,19.3538923452124,19.3231036892434,19.3324118875596,1668.95885457327,0.0,1.0
2020-01-10,27.01,27.01,27.01,27.01,144,19.3395720401105,19.3395720401105,19.3395720401105,19.3395720401105,201.1130335218,0.0,1.0
2020-01-13,26.995,26.995,26.965,26.965,686,19.3288318112841,19.3288318112841,19.3073513536313,19.3073513536313,958.080145805238,0.0,1.0
2020-01-14,27.015,27.038,27.015,27.038,1609,19.343152116386,19.3596204672532,19.343152116386,19.3596204672532,2247.15882594844,0.0,1.0
2020-01-15,27.027,27.06,27.003,27.024,1918,19.3517442994472,19.3753728028653,19.3345599333249,19.3495962536819,2678.71387704729,0.0,1.0
2020-01-16,27.087,27.087,27.04,27.06,655,19.3947052147529,19.3947052147529,19.3610524977634,19.3753728028653,914.784978866514,0.0,1.0
2020-01-17,27.112,27.112,27.08,27.09,5458,19.4126055961302,19.4126055961302,19.3896931079672,19.3968532605181,7622.74261779153,0.0,1.0
2020-01-21,27.07,27.131,26.94,26.94,6221,19.3825329554162,19.426209885977,19.2894509722539,19.2894509722539,8688.36237179941,0.0,1.0
2020-01-22,27.135,27.135,27.07,27.07,500,19.4290739469974,19.4290739469974,19.3825329554162,19.3825329554162,698.309144172913,0.0,1.0
2020-01-23,27.11,27.11,27.08,27.08,1914,19.41117356562,19.41117356562,19.3896931079672,19.3896931079672,2673.12740389392,0.0,1.0
2020-01-24,27.085,27.085,27.085,27.085,81,19.3932731842427,19.3932731842427,19.3932731842427,19.3932731842427,113.126081356012,0.0,1.0
2020-01-27,26.964,27.01,26.959,26.974,1339,19.3066353383762,19.3395720401105,19.3030552621007,19.3137954909271,1870.07188809506,0.0,1.0
2020-01-28,27.105,27.13,27.095,27.11,1769,19.4075934893446,19.4254938707219,19.4004333367936,19.41117356562,2470.61775208376,0.0,1.0
2020-01-29,27.092,27.114,27.092,27.114,287,19.3982852910283,19.4140376266404,19.3982852910283,19.4140376266404,400.829448755253,0.0,1.0
2020-01-30,27.08,27.08,27.03,27.03,5869,19.3896931079672,19.3896931079672,19.3538923452124,19.3538923452124,8196.75273430165,0.0,1.0
2020-01-31,26.93,26.98,26.93,26.98,2730,19.282290819703,19.3180915824577,19.282290819703,19.3180915824577,3812.7679271841,0.0,1.0
2020-02-03,27.0,27.044,27.0,27.044,595,19.3324118875596,19.3639165587838,19.3324118875596,19.3639165587838,830.987881565767,0.0,1.0
2020-02-04,27.17,27.17,27.14,27.15,7751,19.4541344809257,19.4541344809257,19.4326540232729,19.4398141758238,10825.1883529685,0.0,1.0
2020-02-05,27.3064,27.3064,27.15,27.17,7031,19.5517989617206,19.5517989617206,19.4398141758238,19.4541344809257,9819.62318535953,0.0,1.0
2020-02-06,27.3,27.335,27.24,27.274,6008,19.547216464088,19.5722769980164,19.5042555487824,19.5286000674556,8390.88267638174,0.0,1.0
2020-02-07,27.305,27.335,27.13,27.13,3250,19.5507965403635,19.5722769980164,19.4254938707219,19.4254938707219,4539.00943712394,0.0,1.0
2020-02-10,27.369,27.369,27.29,27.29,1379,19.5966215166896,19.5966215166896,19.5400563115371,19.5400563115371,1925.93661962889,0.0,1.0
2020-02-11,27.46,27.46,27.45,27.45,2442,19.6617789049032,19.6617789049032,19.6546187523523,19.6546187523523,3410.54186014051,0.0,1.0
2020-02-12,27.484,27.484,27.484,27.484,0,19.6789632710255,19.6789632710255,19.6789632710255,19.6789632710255,0,0.0,1.0
2020-02-13,27.469,27.472,27.469,27.472,130,19.6682230421991,19.6703710879643,19.6682230421991,19.6703710879643,181.560377484957,0.0,1.0
2020-02-14,27.458,27.458,27.44,27.44,132,19.660346874393,19.660346874393,19.6474585998013,19.6474585998013,184.353614061649,0.0,1.0
2020-02-18,27.4,27.5,27.361,27.5,30939,19.6188179895975,19.690419515107,19.5908933946488,19.690419515107,43209.9732231316,0.0,1.0
2020-02-19,27.34,27.39,27.05,27.38,16382,19.5758570742918,19.6116578370466,19.3682126503143,19.6044976844956,22879.4007996814,0.0,1.0
2020-02-20,27.455,27.49,27.455,27.49,3396,19.6581988286277,19.6832593625561,19.6581988286277,19.6832593625561,4742.91570722244,0.0,1.0
2020-02-21,27.411,27.47,27.369,27.451,4339,19.6266941574036,19.6689390574542,19.5966215166896,19.6553347676074,6059.92675313253,0.0,1.0
2020-02-24,26.926,26.926,26.926,26.926,22,19.2794267586826,19.2794267586826,19.2794267586826,19.2794267586826,30.7256023436082,0.0,1.0
2020-02-25,26.065,27.05,25.94,26.96,10460,18.662937624046,19.3682126503143,18.5734357171591,19.3037712773558,14608.6272960973,0.0,1.0
2020-02-26,26.155,26.65,26.0,26.52,6287,18.7273789970045,19.0818065482764,18.6163966324648,18.9887245651141,8780.53917883021,0.0,1.0
2020-02-27,25.07,25.525,25.05,25.525,3694,17.9505024452266,18.2762893862948,17.9361821401247,18.2762893862948,5159.10795714949,0.0,1.0
2020-02-28,24.257,24.7,23.92,24.7,1784,17.3683820428346,17.6855768008416,17.1270849018676,17.6855768008416,2491.56702640895,0.0,1.0
2020-03-02,25.58,25.75,24.06,24.68,63959,18.315670225325,18.4373928186911,17.2273270375809,17.6712564957397,89326.3091043106,0.0,1.0
2020-03-03,24.5,26.3,24.5,25.8,42326,17.5423737498226,18.8312012089932,17.5423737498226,18.4731935814458,59113.2656725255,0.0,1.0
2020-03-04,25.59,26.22,25.028,25.15,42928,18.3228303778759,18.7739199885857,17.9204298045127,18.0077836656342,59954.0298821098,0.0,1.0
2020-03-05,25.5,25.5,24.98,25.26,101533,18.2583890049174,18.2583890049174,17.8860610722681,18.0865453436947,141802.844670617,0.0,1.0
2020-03-06,24.87,25.05,24.32,25.0,19904,17.8072993942077,17.9361821401247,17.4134910039055,17.90038137737,27798.2904112353,0.0,1.0
2020-03-09,23.24,23.91,18.73,23.68,10558,16.6401945284032,17.1199247493167,13.4109657279256,16.9552412406449,14745.4958883552,0.0,1.0
2020-03-10,22.9,24.09,22.84,23.0,14807,16.3967493416709,17.2488074952337,16.3537884263652,16.4683508671804,20679.7269955367,0.0,1.0
2020-03-11,23.04,23.55,22.77,23.5,6019,16.4969914773842,16.8621592574825,16.3036673585086,16.8263584947278,8406.24547755353,0.0,1.0
2020-03-12,20.46,21.205,20.46,21.205,10456,14.6496721192396,15.1831034842852,14.6496721192396,15.1831034842852,14603.040822944,0.0,1.0
2020-03-13,21.166,21.166,19.99,20.63,154644,15.1551788893365,15.1551788893365,14.3131449493451,14.7713947126057,215978.638582953,0.0,1.0
2020-03-16,18.05,19.87,17.46,19.05,30470,12.9240753544611,14.2272231187337,12.5016263539552,13.6400906095559,42554.9592458975,0.0,1.0
2020-03-17,15.71,17.635,15.24,16.52,5219,11.2485996575393,12.6269290235968,10.9120724876448,11.8285720141661,7288.95084687688,0.0,1.0
2020-03-18,14.43,17.25,14.43,15.25,7871,10.332100131018,12.3512631503853,10.332100131018,10.9192326401957,10992.78254757,0.0,1.0
2020-03-19,18.78,19.13,13.67,13.67,25953,13.4467664906803,13.6973718299635,9.78792853714592,9.78792853714592,36246.4344374394,0.0,1.0
2020-03-20,17.57,18.95,17.11,18.95,8287,12.5803880320156,13.5684890840465,12.251021014672,13.5684890840465,11573.7757555219,0.0,1.0
2020-03-23,17.05,17.567,15.05,16.72,4617,12.2080600993663,12.5782399862504,10.7760295891767,11.9717750651851,6448.1866372927,0.0,1.0
2020-03-24,17.671,17.94,17.66,17.94,334,12.6527055727802,12.8453136764007,12.6448294049742,12.8453136764007,466.470508307506,0.0,1.0
2020-03-25,18.804,19.03,18.804,18.88,745,13.4639508568026,13.625770304454,13.4639508568026,13.5183680161898,1040.48062481764,0.0,1.0
2020-03-26,18.19,19.48,18.19,18.96,1003,13.0243174901744,13.9479771692467,13.0243174901744,13.5756492365974,1400.80814321087,0.0,1.0
2020-03-27,20.363,20.363,19.311,19.311,5345,14.5802186394954,14.5802186394954,13.8269705911357,13.8269705911357,7464.92475120845,0.0,1.0
2020-03-30,20.763,20.763,20.49,20.49,471,14.8666247415333,14.8666247415333,14.6711525768925,14.6711525768925,657.807213810886,0.0,1.0
2020-03-31,20.479,20.51,20.09,20.35,2049,14.6632764090864,14.6854728819944,14.3847464748545,14.5709104411792,2861.6708728206,0.0,1.0
2020-04-01,19.49,19.49,19.49,19.49,51,13.9551373217977,13.9551373217977,13.9551373217977,13.9551373217977,71.2275327056369,0.0,1.0
2020-04-02,19.701,19.701,19.537,19.62,614,14.1062165406227,14.1062165406227,13.9887900387871,14.04821930496,857.523629044335,0.0,1.0
2020-04-03,19.56,19.96,19.49,19.93,1652,14.0052583896543,14.2916644916922,13.9551373217977,14.2701840340394,2307.2134123473,0.0,1.0
2020-04-06,20.243,20.38,20.155,20.38,5840,14.494296808884,14.592390898832,14.4312874664357,14.592390898832,8156.25080393965,0.0,1.0
2020-04-07,20.408,20.87,18.33,20.87,4349,14.6124393259747,14.9432383738285,13.1245596258877,14.9432383738285,6073.89293601599,0.0,1.0
2020-04-08,20.47,20.55,20.47,20.55,300,14.6568322717906,14.7141134921981,14.6568322717906,14.7141134921981,418.985486503747,0.0,1.0
2020-04-09,20.59,20.92,19.41,20.76,8723,14.7427541024019,14.9790391365832,13.8978561013901,14.8644766957681,12182.7013292407,0.0,1.0
2020-04-13,20.283,20.49,19.29,19.85,3781,14.5229374190878,14.6711525768925,13.8119342707787,14.2129028136318,5280.61374823558,0.0,1.0
2020-04-14,21.398,22.11,21.305,21.9,15876,15.3212944285185,15.831097290146,15.2547050097947,15.6807340865761,22172.7119457784,0.0,1.0
2020-04-15,21.199,21.6,20.32,20.32,3733,15.1788073927547,15.4659295100477,14.5494299835263,14.5494299835263,5213.57607039496,0.0,1.0
2020-04-16,21.261,21.3,21.14,21.3,1444,15.2232003385705,15.2511249335192,15.1365624927041,15.2511249335192,2016.71680837138,0.0,1.0
2020-04-17,21.72,22.26,20.88,22.14,13262,15.5518513406591,15.9384995784103,14.9503985263794,15.8525777477989,18521.9517400423,0.0,1.0
2020-04-20,21.455,21.72,20.94,20.94,1578,15.3621072980589,15.5518513406591,14.9933594416851,14.9933594416851,2203.86365900972,0.0,1.0
2020-04-21,20.958,21.46,20.91,21.0,1859,15.0062477162768,15.3656873743344,14.9718789840323,15.0363203569908,2596.31339803489,0.0,1.0
2020-04-22,21.168,21.168,21.1,21.1,2306,15.1566109198467,15.1566109198467,15.1079218825003,15.1079218825003,3220.60177292548,0.0,1.0
2020-04-23,21.503,21.6,21.06,21.06,452,15.3964760303035,15.4659295100477,15.0792812722965,15.0792812722965,631.271466332313,0.0,1.0
2020-04-24,21.503,21.503,21.503,21.503,22,15.3964760303035,15.3964760303035,15.3964760303035,15.3964760303035,30.7256023436082,0.0,1.0
2020-04-27,21.03,22.11,21.03,21.73,4123,15.0578008146436,15.831097290146,15.0578008146436,15.55901149321,5758.25720284986,0.0,1.0
2020-04-28,21.385,21.577,21.33,21.47,4078,15.3119862302023,15.4494611591805,15.2726053911721,15.3728475268854,5695.40937987428,0.0,1.0
2020-04-29,21.739,22.26,19.25,19.25,1024,15.5654556305059,15.9384995784103,13.7832936605749,13.7832936605749,1430.13712726612,0.0,1.0
2020-04-30,21.889,22.23,21.78,21.87,3105,15.6728579187701,15.9170191207574,15.5948122559647,15.6592536289233,4336.49978531378,0.0,1.0
2020-05-01,21.744,21.744,19.71,19.71,1136,15.5690357067813,15.5690357067813,14.1126606779185,14.1126606779185,1586.55837556086,0.0,1.0
2020-05-04,21.743,21.743,20.29,20.29,1730,15.5683196915262,15.5683196915262,14.5279495258735,14.5279495258735,2416.14963883829,0.0,1.0
2020-05-05,21.846,21.977,21.846,21.88,4664,15.642069262801,15.7358672612184,15.642069262801,15.6664137814742,6513.82769684494,0.0,1.0
2020-05-06,21.17,22.04,20.93,21.61,12670,15.1580429503569,15.7809762222894,14.9861992891342,15.4730896625986,17695.1537133416,0.0,1.0
2020-05-07,21.592,21.65,21.57,21.58,2367,15.4602013880069,15.5017302728024,15.4444490523948,15.4516092049458,3305.79548851458,0.0,1.0
2020-05-08,21.747,21.76,21.651,21.755,4499,15.5711837525466,15.5804919508629,15.5024462880575,15.5769118745874,6283.38567926788,0.0,1.0
2020-05-11,22.034,22.26,21.7,21.73,3760,15.7766801307588,15.9384995784103,15.5375310355572,15.55901149321,5251.28476418032,0.0,1.0
2020-05-12,21.936,21.936,21.936,21.936,117,15.7065106357595,15.7065106357595,15.7065106357595,15.7065106357595,163.404339736462,0.0,1.0
2020-05-13,21.796,21.796,21.796,21.796,20,15.6062685000463,15.6062685000463,15.6062685000463,15.6062685000463,27.9323657669165,0.0,1.0
2020-05-14,21.903,21.903,21.903,21.903,25,15.6828821323414,15.6828821323414,15.6828821323414,15.6828821323414,34.9154572086457,0.0,1.0
2020-05-15,21.935,21.935,21.935,21.935,32,15.7057946205044,15.7057946205044,15.7057946205044,15.7057946205044,44.6917852270666,0.0,1.0
2020-05-18,22.104,22.112,21.1,21.1,1675,15.8268011986155,15.8325293206562,15.1079218825003,15.1079218825003,2339.33563297925,0.0,1.0
2020-05-19,22.211,22.25,22.211,22.25,2512,15.9034148309106,15.9313394258593,15.9034148309106,15.9313394258593,3508.30514032472,0.0,1.0
2020-05-20,22.246,22.257,22.246,22.257,1034,15.9284753648389,15.936351532645,15.9284753648389,15.936351532645,1444.10331014959,0.0,1.0
2020-05-21,22.06,22.26,21.0,22.19,11189,15.7952965273913,15.9384995784103,15.0363203569908,15.8883785105536,15626.7620283014,0.0,1.0
2020-05-22,22.118,22.118,22.1,22.1,240,15.8368254121868,15.8368254121868,15.8239371375951,15.8239371375951,335.188389202998,0.0,1.0
2020-05-26,22.222,22.25,22.222,22.25,317,15.9112909987166,15.9313394258593,15.9112909987166,15.9313394258593,442.727997405628,0.0,1.0
2020-05-27,22.736,22.736,22.736,22.736,0,16.2793228398354,16.2793228398354,16.2793228398354,16.2793228398354,0,0.0,1.0
2020-05-28,22.397,23.26,22.397,23.26,2350,16.0365936683582,16.6545148335051,16.0365936683582,16.6545148335051,3282.0529776127,0.0,1.0
2020-05-29,22.443,22.443,22.443,22.443,1,16.0695303700926,16.0695303700926,16.0695303700926,16.0695303700926,1.39661828834583,0.0,1.0
2020-06-01,23.609,23.609,22.46,22.49,4680,16.9044041575331,16.9044041575331,16.0817026294292,16.1031830870821,6536.17358945848,0.0,1.0
2020-06-02,23.593,23.593,23.381,23.381,385,16.8929479134516,16.8929479134516,16.7411526793715,16.7411526793715,537.698041013144,0.0,1.0
2020-06-03,23.748,23.8,23.0,23.78,4240,17.0039302779913,17.0411630712562,16.4683508671804,17.0268427661543,5921.66154258631,0.0,1.0
2020-06-04,23.68,23.77,23.611,23.73,6721,16.9552412406449,17.0196826136034,16.9058361880433,16.9910420033996,9386.67151597228,0.0,1.0
2020-06-05,23.811,23.811,23.64,23.77,2603,17.0490392390623,17.0490392390623,16.9266006304411,17.0196826136034,3635.39740456418,0.0,1.0
2020-06-08,23.991,23.991,22.2,22.2,831,17.1779219849793,17.1779219849793,15.8955386631046,15.8955386631046,1160.58979761539,0.0,1.0
2020-06-09,24.605,24.695,23.91,23.91,2874,17.6175553516076,17.6819967245661,17.1199247493167,17.1199247493167,4013.8809607059,0.0,1.0
2020-06-10,24.198,24.47,24.198,24.47,1018,17.326137142784,17.5208932921698,17.326137142784,17.5208932921698,1421.75741753605,0.0,1.0
2020-06-11,23.187,23.55,23.187,23.55,948,16.6022457198831,16.8621592574825,16.6022457198831,16.8621592574825,1323.99413735185,0.0,1.0
2020-06-12,23.038,23.26,23.01,23.23,410,16.495559446874,16.6545148335051,16.4755110197313,16.6330343758522,572.613498221789,0.0,1.0
2020-06-15,23.099,23.099,22.86,23.067,2186,16.5392363774348,16.5392363774348,16.3681087314671,16.5163238892718,3053.00757832397,0.0,1.0
2020-06-16,23.654,23.654,23.301,23.5,2932,16.9366248440124,16.9366248440124,16.6838714589639,16.8263584947278,4094.88482142996,0.0,1.0
2020-06-17,23.93,23.93,23.37,23.43,401,17.1342450544186,17.1342450544186,16.7332765115655,16.7762374268712,560.043933626675,0.0,1.0
2020-06-18,23.99,24.0,23.27,23.28,1170,17.1772059697243,17.1843661222752,16.661674986056,16.6688351386069,1634.04339736461,0.0,1.0
2020-06-19,23.56,24.21,23.56,24.2,4256,16.8693194100335,17.3347293258451,16.8693194100335,17.3275691732942,5944.00743519983,0.0,1.0
2020-06-22,23.683,23.683,23.683,23.683,48,16.9573892864102,16.9573892864102,16.9573892864102,16.9573892864102,67.0376778405995,0.0,1.0
2020-06-23,24.068,24.068,24.068,24.068,0,17.2330551596216,17.2330551596216,17.2330551596216,17.2330551596216,0,0.0,1.0
2020-06-24,23.559,23.559,23.41,23.41,481,16.8686033947784,16.8686033947784,16.7619171217693,16.7619171217693,671.773396694342,0.0,1.0
2020-06-25,23.212,23.28,22.77,23.21,10513,16.6201461012605,16.6688351386069,16.3036673585086,16.6187140707503,14682.6480653797,0.0,1.0
2020-06-26,22.948,22.948,22.47,22.815,11594,16.4311180739155,16.4311180739155,16.0888627819802,16.3358880449879,16192.3924350815,0.0,1.0
2020-06-29,22.9755,22.9755,22.86,22.9,833,16.4508084934306,16.4508084934306,16.3681087314671,16.3967493416709,1163.38303419207,0.0,1.0
2020-06-30,23.545,23.545,22.98,23.03,3999,16.8585791812071,16.8585791812071,16.4540305620785,16.4898313248332,5585.07653509495,0.0,1.0
2020-07-01,23.734,23.734,23.11,23.31,5400,16.99390606442,16.99390606442,16.5471125452408,16.6903155962598,7541.73875706746,0.0,1.0
2020-07-02,24.18,24.18,23.99,24.0,2558,17.3132488681923,17.3132488681923,17.1772059697243,17.1843661222752,3572.54958158862,0.0,1.0
2020-07-06,24.09,24.09,23.975,23.975,341,17.2488074952337,17.2488074952337,17.1664657408978,17.1664657408978,476.246836325928,0.0,1.0
2020-07-07,23.817,24.19,23.817,24.1,4348,17.0533353305929,17.3204090207432,17.0533353305929,17.2559676477847,6072.49631772764,0.0,1.0
2020-07-08,24.151,24.151,23.86,24.0,301,17.2924844257945,17.2924844257945,17.0841239865619,17.1843661222752,420.382104792094,0.0,1.0
2020-07-09,24.25,24.25,24.25,24.25,100,17.3633699360489,17.3633699360489,17.3633699360489,17.3633699360489,139.661828834583,0.0,1.0
2020-07-10,24.117,24.117,23.82,23.82,200,17.2681399071213,17.2681399071213,17.0554833763581,17.0554833763581,279.323657669165,0.0,1.0
2020-07-13,24.355,24.9,23.94,24.61,6685,17.4385515378339,17.8287798518605,17.1414052069695,17.621135427883,9336.39325759183,0.0,1.0
2020-07-14,24.516,24.516,24.516,24.516,100,17.5538299939041,17.5538299939041,17.5538299939041,17.5538299939041,139.661828834583,0.0,1.0
2020-07-15,24.534,24.534,24.534,24.534,0,17.5667182684958,17.5667182684958,17.5667182684958,17.5667182684958,0,0.0,1.0
2020-07-16,24.85,24.85,24.16,24.16,3307,17.7929790891058,17.7929790891058,17.2989285630904,17.2989285630904,4618.61667955964,0.0,1.0
2020-07-17,24.57,24.57,24.57,24.57,100,17.5924948176792,17.5924948176792,17.5924948176792,17.5924948176792,139.661828834583,0.0,1.0
2020-07-20,24.608,24.608,24.27,24.39,2792,17.6197033973728,17.6197033973728,17.3776902411508,17.4636120717622,3899.35826106156,0.0,1.0
2020-07-21,24.92,25.06,24.14,24.42,5098,17.8431001569624,17.9433422926757,17.2846082579885,17.485092529415,7119.96003398703,0.0,1.0
2020-07-22,24.7845,25.26,24.42,24.5651,12061,17.7460800898971,18.0865453436947,17.485092529415,17.5889863429293,16844.613175739,0.0,1.0
2020-07-23,24.5499,25.19,24.47,25.19,779,17.5781029110518,18.036424275838,17.5208932921698,18.036424275838,1087.9656466214,0.0,1.0
2020-07-24,24.7029,24.7029,24.7029,24.7029,2,17.6876532450813,17.6876532450813,17.6876532450813,17.6876532450813,2.79323657669166,0.0,1.0
2020-07-27,25.4153,25.4577,25.0,25.29,4059,18.1977425128109,18.2281015596269,17.90038137737,18.1080258013475,5668.8736323957,0.0,1.0
2020-07-28,25.3619,25.4377,25.3619,25.4377,585,18.1595072981888,18.213781254525,18.1595072981888,18.213781254525,817.021698682309,0.0,1.0
2020-07-29,25.66,25.66,25.33,25.43,3124,18.3729514457326,18.3729514457326,18.1366664115513,18.2082679370608,4363.03553279236,0.0,1.0
2020-07-30,25.5131,25.5131,25.5131,25.5131,34,18.2677688047591,18.2677688047591,18.2677688047591,18.2677688047591,47.4850218037582,0.0,1.0
2020-07-31,25.7781,25.84,25.65,25.65,10522,18.4575128473593,18.5018341916496,18.3657912931816,18.3657912931816,14695.2176299748,0.0,1.0
2020-08-03,25.8566,25.88,25.85,25.88,1221,18.5137200448842,18.5304748018534,18.5089943442006,18.5304748018534,1705.27093007025,0.0,1.0
2020-08-04,25.8732,25.8732,25.8732,25.8732,12,18.5256058981188,18.5256058981188,18.5256058981188,18.5256058981188,16.7594194601499,0.0,1.0
2020-08-05,25.9374,25.9374,25.88,25.88,1207,18.5715740774959,18.5715740774959,18.5304748018534,18.5304748018534,1685.71827403341,0.0,1.0
2020-08-06,25.9708,25.9708,25.2,25.2,1493,18.595488987016,18.595488987016,18.043584428389,18.043584428389,2085.15110450032,0.0,1.0
2020-08-07,26.0291,26.0291,26.0291,26.0291,24,18.6372326763881,18.6372326763881,18.6372326763881,18.6372326763881,33.5188389202998,0.0,1.0
2020-08-10,26.012,26.012,26.01,26.01,101,18.6249888155259,18.6249888155259,18.6235567850158,18.6235567850158,141.058447122929,0.0,1.0
2020-08-11,25.8297,26.02,25.81,26.02,747,18.4944592345222,18.6307169375667,18.4803537339968,18.6307169375667,1043.27386139433,0.0,1.0
2020-08-12,25.7372,25.85,25.7372,25.85,794,18.4282278234259,18.5089943442006,18.4282278234259,18.5089943442006,1108.91492094659,0.0,1.0
2020-08-13,25.8598,25.8788,25.65,25.75,3246,18.5160112937005,18.5296155835473,18.3657912931816,18.4373928186911,4533.42296397055,0.0,1.0
2020-08-14,25.8535,26.0599,25.8535,26.0599,146,18.5115003975934,18.659285946245,18.5115003975934,18.659285946245,203.906270098491,0.0,1.0
2020-08-17,25.8864,25.8864,25.72,25.73,1077,18.535057299486,18.535057299486,18.4159123610383,18.4230725135892,1504.15789654846,0.0,1.0
2020-08-18,25.9043,25.9043,25.9043,25.9043,25,18.5478739725522,18.5478739725522,18.5478739725522,18.5478739725522,34.9154572086457,0.0,1.0
2020-08-19,25.83,25.83,25.41,25.41,5755,18.4946740390987,18.4946740390987,18.1939476319589,18.1939476319589,8037.53824943022,0.0,1.0
2020-08-20,25.9962,25.9962,25.73,25.91,906,18.6136757744954,18.6136757744954,18.4230725135892,18.5519552595063,1265.33616924132,0.0,1.0
2020-08-21,26.0299,26.0599,25.95,25.95,5035,18.6378054885921,18.659285946245,18.5805958697101,18.5805958697101,7031.97308182125,0.0,1.0
2020-08-24,25.98,25.98,25.54,25.94,1495,18.6020763273629,18.6020763273629,18.2870296151212,18.5734357171591,2087.94434107701,0.0,1.0
2020-08-25,26.21,26.21,25.9,25.9779,2763,18.7667598360347,18.7667598360347,18.5447951069553,18.6005726953272,3858.85633069952,0.0,1.0
2020-08-26,26.46,26.4999,26.05,26.095,5561,18.9457636498084,18.9743326584867,18.6521973952195,18.6844180816988,7766.59430149115,0.0,1.0
2020-08-27,26.8186,27.2799,26.354,26.5,2942,19.2025267202854,19.5328245574606,18.8698660327684,18.9744042600122,4108.85100431342,0.0,1.0
2020-08-28,26.9452,26.9452,26.79,26.8,906,19.2931742515804,19.2931742515804,19.1820486839897,19.1892088365406,1265.33616924132,0.0,1.0
2020-08-31,26.9323,26.9323,26.93,26.93,371,19.2839376547897,19.2839376547897,19.282290819703,19.282290819703,518.145384976301,0.0,1.0
2020-09-01,26.9474,26.9639,26.9474,26.9639,528,19.2947494851416,19.3065637368507,19.2947494851416,19.3065637368507,737.414456246597,0.0,1.0
2020-09-02,27.1911,27.1911,27.1911,27.1911,220,19.4692424028082,19.4692424028082,19.4692424028082,19.4692424028082,307.256023436082,0.0,1.0
2020-09-03,26.8187,27.1027,26.66,27.06,664,19.2025983218109,19.4059466542578,19.0889667008274,19.3753728028653,927.35454346163,0.0,1.0
2020-09-04,26.4889,26.5,26.4889,26.5,1008,18.9664564906806,18.9744042600122,18.9664564906806,18.9744042600122,1407.7912346526,0.0,1.0
2020-09-08,26.0303,26.0303,26.0303,26.0303,8,18.6380918946942,18.6380918946942,18.6380918946942,18.6380918946942,11.1729463067666,0.0,1.0
2020-09-09,26.4963,26.5555,25.63,26.34,2096,18.9717550035684,19.01414310667,18.3514709880797,18.859841819197,2927.31193237284,0.0,1.0
2020-09-10,26.4135,26.4135,26.4135,26.4135,2096,18.9124689404465,18.9124689404465,18.9124689404465,18.9124689404465,2927.31193237285,0.0,1.0
2020-09-11,26.423,26.57,26.39,26.57,2100,18.9192710853699,19.0245253278688,18.8956425819518,19.0245253278688,2932.89840552624,0.0,1.0
2020-09-14,26.5452,26.5452,26.46,26.54,2440,19.0067681495425,19.0067681495425,18.9457636498084,19.003044870216,3407.74862356381,0.0,1.0
2020-09-15,26.4606,26.62,26.4606,26.62,300,18.9461932589615,19.0603260906236,18.9461932589615,19.0603260906236,418.985486503747,0.0,1.0
2020-09-16,26.6966,26.86,26.6966,26.86,2980,19.1151728591638,19.2321697518463,19.1151728591638,19.2321697518463,4161.92249927057,0.0,1.0
2020-09-17,26.512,26.512,26.41,26.48,725,18.9829964430733,18.9829964430733,18.9099628870537,18.9600839549103,1012.54825905073,0.0,1.0
2020-09-18,26.2216,26.53,25.63,26.53,6873,18.7750656129938,18.995884717665,18.3514709880797,18.995884717665,9598.95749580087,0.0,1.0
2020-09-21,26.1525,26.1525,25.98,26.02,300,18.7255889588668,18.7255889588668,18.6020763273629,18.6307169375667,418.985486503747,0.0,1.0
2020-09-22,26.3263,26.3263,26.22,26.3,600,18.8500324102022,18.8500324102022,18.7739199885857,18.8312012089932,837.970973007497,0.0,1.0
2020-09-23,25.9913,26.34,25.96,26.34,500,18.6101672997455,18.859841819197,18.587756022261,18.859841819197,698.309144172913,0.0,1.0
2020-09-24,26.0219,26.2999,25.96,26.12,979,18.6320773665514,18.8311296074677,18.587756022261,18.7023184630762,1367.28930429056,0.0,1.0
2020-09-25,26.3591,26.47,26.3591,26.47,200,18.8735177105693,18.9529238023594,18.8735177105693,18.9529238023594,279.323657669166,0.0,1.0
2020-09-28,26.46,26.63,25.79,26.37,9013,18.9457636498084,19.0674862431745,18.4660334288949,18.8813222768499,12587.7206328609,0.0,1.0
2020-09-29,26.3034,26.3034,26.3034,26.3034,39,18.8336356608606,18.8336356608606,18.8336356608606,18.8336356608606,54.4681132454871,0.0,1.0
2020-09-30,26.7741,26.9175,26.55,26.77,3643,19.1706640414337,19.2733406290143,19.0102050227669,19.1677283788878,5087.88042444384,0.0,1.0
2020-10-01,26.9127,26.9127,26.77,26.77,930,19.2699037557898,19.2699037557898,19.1677283788878,19.1677283788878,1298.85500816162,0.0,1.0
2020-10-02,26.8419,26.8419,26.55,26.6,1414,19.2192098757291,19.2192098757291,19.0102050227669,19.0460057855217,1974.818259721,0.0,1.0
2020-10-05,26.98,26.98,26.85,26.85,404,19.3180915824577,19.3180915824577,19.2250095992954,19.2250095992954,564.233788491714,0.0,1.0
2020-10-06,27.0304,27.11,27.0304,27.11,225,19.3541787513145,19.41117356562,19.3541787513145,19.41117356562,314.239114877811,0.0,1.0
2020-10-07,27.207,27.207,27.207,27.207,225,19.4806270453642,19.4806270453642,19.4806270453642,19.4806270453642,314.239114877811,0.0,1.0
2020-10-08,27.4695,27.48,27.4,27.48,885,19.6685810498266,19.6760992100051,19.6188179895975,19.6760992100051,1236.00718518606,0.0,1.0
2020-10-09,27.732,27.732,27.65,27.65,135,19.856535054289,19.856535054289,19.7978218033712,19.7978218033712,188.543468926687,0.0,1.0
2020-10-12,27.7993,27.84,27.7993,27.84,220,19.9047228809569,19.9338647018392,19.9047228809569,19.9338647018392,307.256023436081,0.0,1.0
2020-10-13,27.8094,27.832,27.64,27.64,3631,19.9119546350333,19.9281365797985,19.7906616508203,19.7906616508203,5071.1210049837,0.0,1.0
2020-10-14,27.6847,27.82,27.6847,27.82,1002,19.822667532723,19.9195443967373,19.822667532723,19.9195443967373,1399.41152492252,0.0,1.0
2020-10-15,27.7642,27.7642,27.25,27.25,203,19.879590745503,19.879590745503,19.5114157013333,19.5114157013333,283.513512534203,0.0,1.0
2020-10-16,27.19,27.27,27.19,27.24,2599,19.4684547860276,19.5257360064352,19.4684547860276,19.5042555487824,3629.81093141081,0.0,1.0
2020-10-19,27.5556,27.5556,27.5556,27.5556,17,19.7302299632903,19.7302299632903,19.7302299632903,19.7302299632903,23.742510901879,0.0,1.0
2020-10-20,27.7084,27.7084,27.48,27.48,667,19.8396370942688,19.8396370942688,19.6760992100051,19.6760992100051,931.544398326664,0.0,1.0
2020-10-21,27.6209,27.6209,27.6209,27.6209,667,19.776985759448,19.776985759448,19.776985759448,19.776985759448,931.544398326664,0.0,1.0
2020-10-22,27.4942,27.4942,27.4942,27.4942,3,19.6862666266275,19.6862666266275,19.6862666266275,19.6862666266275,4.18985486503747,0.0,1.0
2020-10-23,27.5742,27.5742,27.5742,27.5742,3,19.743547847035,19.743547847035,19.743547847035,19.743547847035,4.18985486503749,0.0,1.0
2020-10-26,27.2907,27.2907,27.2907,27.2907,4,19.5405575222157,19.5405575222157,19.5405575222157,19.5405575222157,5.5864731533833,0.0,1.0
2020-10-27,27.4812,27.65,27.3,27.65,1655,19.6769584283112,19.7978218033712,19.547216464088,19.7978218033712,2311.40326721235,0.0,1.0
2020-10-28,26.7759,26.92,26.76,26.92,240,19.1719528688929,19.275130667152,19.1605682263369,19.275130667152,335.188389202998,0.0,1.0
2020-10-29,27.1356,27.1356,27.0679,27.0679,113,19.4295035561505,19.4295035561505,19.3810293233805,19.3810293233805,157.817866583078,0.0,1.0
2020-10-30,26.6539,26.6539,26.6539,26.6539,113,19.0845990077713,19.0845990077713,19.0845990077713,19.0845990077713,157.817866583078,0.0,1.0
2020-11-02,27.0344,27.0344,27.0344,27.0344,14,19.3570428123349,19.3570428123349,19.3570428123349,19.3570428123349,19.5526560368415,0.0,1.0
2020-11-03,27.2023,27.4119,26.84,27.03,5806,19.4772617736653,19.6273385711332,19.2178494467444,19.3538923452124,8108.76578213586,0.0,1.0
2020-11-04,27.6706,27.6706,27.51,27.51,1463,19.8125717176262,19.8125717176262,19.697579667658,19.697579667658,2043.25255584994,0.0,1.0
2020-11-05,28.032,28.2045,27.71,28.2045,570,20.0713396308174,20.1948522623213,19.8407827186769,20.1948522623213,796.072424357123,0.0,1.0
2020-11-06,28.0444,28.0444,28.0444,28.0444,3,20.0802182199806,20.0802182199806,20.0802182199806,20.0802182199806,4.18985486503748,0.0,1.0
2020-11-09,28.6425,28.9,27.21,27.21,2010,20.5084669440528,20.6928408722397,19.4827750911295,19.4827750911295,2807.20275957511,0.0,1.0
2020-11-10,28.5389,28.5389,28.36,28.36,106,20.434287763625,20.434287763625,20.3061926344885,20.3061926344885,148.041538564658,0.0,1.0
2020-11-11,28.6362,28.7449,28.5,28.5,343,20.5039560479457,20.5817869061745,20.4064347702018,20.4064347702018,479.040072902619,0.0,1.0
2020-11-12,28.3989,28.45,27.58,28.45,2600,20.3340456279117,20.3706340074471,19.7477007355146,20.3706340074471,3631.20754969915,0.0,1.0
2020-11-13,27.92,27.92,27.92,27.92,305,19.9911459222468,19.9911459222468,19.9911459222468,19.9911459222468,425.968577945477,0.0,1.0
2020-11-16,28.744,28.75,28.54,28.54,910,20.5811424924449,20.5854385839755,20.4350753804056,20.4350753804056,1270.9226423947,0.0,1.0
2020-11-17,28.7321,28.75,28.6,28.6,401,20.5726219109093,20.5854385839755,20.4780362957113,20.4780362957113,560.043933626676,0.0,1.0
2020-11-18,28.5394,29.0,28.2,28.2,1003,20.4346457712525,20.7644423977492,20.1916301936734,20.1916301936734,1400.80814321087,0.0,1.0
2020-11-19,28.626,28.64,28.31,28.64,1873,20.4966526923437,20.5066769059151,20.2703918717338,20.5066769059151,2615.86605407174,0.0,1.0
2020-11-20,28.4876,28.4876,28.4876,28.4876,1873,20.3975561810386,20.3975561810386,20.3975561810386,20.3975561810386,2615.86605407174,0.0,1.0
2020-11-23,28.5057,28.5057,28.5057,28.5057,39,20.4105160571558,20.4105160571558,20.4105160571558,20.4105160571558,54.4681132454874,0.0,1.0
2020-11-24,28.9377,28.97,28.9377,28.97,260,20.7198346473568,20.7429619400964,20.7198346473568,20.7429619400964,363.120754969915,0.0,1.0
2020-11-25,28.5564,28.7655,28.5564,28.76,1467,20.4468180305891,20.5965368204295,20.4468180305891,20.5925987365265,2048.83902900333,0.0,1.0
2020-11-27,28.6741,28.7,26.66,28.55,1038,20.5310930261138,20.5496378212208,19.0889667008274,20.4422355329565,1449.68978330297,0.0,1.0
2020-11-30,28.6247,28.6247,27.92,27.92,281,20.4957218725121,20.4957218725121,19.9911459222468,19.9911459222468,392.449739025178,0.0,1.0
2020-12-01,28.8971,28.8971,28.7,28.7,2618,20.6907644279999,20.6907644279999,20.5496378212208,20.5496378212208,3656.34667888938,0.0,1.0
2020-12-02,28.7161,28.7161,28.69,28.69,240,20.5611656668278,20.5611656668278,20.5424776686698,20.5424776686698,335.188389202998,0.0,1.0
2020-12-03,28.8991,28.97,28.8991,28.97,272,20.6921964585101,20.7429619400964,20.6921964585101,20.7429619400964,379.880174430065,0.0,1.0
2020-12-04,28.9884,28.99,28.97,28.99,242,20.7561366207901,20.7572822451983,20.7429619400964,20.7572822451983,337.98162577969,0.0,1.0
2020-12-07,28.7807,28.8,28.78,28.8,656,20.6074202523069,20.6212393467302,20.6069190416283,20.6212393467302,916.181597154863,0.0,1.0
2020-12-08,28.7857,28.7942,28.66,28.76,1468,20.6110003285824,20.6170864582507,20.520997211017,20.5925987365265,2050.23564729167,0.0,1.0
2020-12-09,28.8,28.8,28.74,28.74,204,20.6212393467302,20.6212393467302,20.5782784314246,20.5782784314246,284.910130822549,0.0,1.0
2020-12-10,28.6742,28.6742,28.6742,28.6742,102,20.5311646276393,20.5311646276393,20.5311646276393,20.5311646276393,142.455065411274,0.0,1.0
2020-12-11,28.5849,28.68,28.48,28.68,1518,20.4672244653594,20.5353175161189,20.3921144650999,20.5353175161189,2120.06656170896,0.0,1.0
2020-12-14,28.6213,28.6213,28.6213,28.6213,40,20.4932874206448,20.4932874206448,20.4932874206448,20.4932874206448,55.8647315338331,0.0,1.0
2020-12-15,29.41,29.4101,28.75,28.8,15131,21.0580086523381,21.0580802538636,20.5854385839755,20.6212393467302,21132.2313209607,0.0,1.0
2020-12-16,29.5559,29.5559,29.45,29.49,2436,21.1624752780564,21.1624752780564,21.0866492625419,21.1152898727457,3402.16215041043,0.0,1.0
2020-12-17,29.6008,29.6008,29.6008,29.6008,2,21.1946243630102,21.1946243630102,21.1946243630102,21.1946243630102,2.79323657669165,0.0,1.0
2020-12-18,29.4943,29.69,29.4943,29.69,1434,21.1183687383426,21.2584929237646,21.1183687383426,21.2584929237646,2002.75062548791,0.0,1.0
2020-12-21,29.42,29.42,29.16,29.235,2460,21.065168804889,21.065168804889,20.8790048385644,20.9327059826965,3435.68098933074,0.0,1.0
2020-12-22,29.3643,29.39,29.32,29.32,254,21.0252867551802,21.0436883472362,20.9935672793795,20.9935672793795,354.741045239841,0.0,1.0
2020-12-23,29.2683,29.576,29.2683,29.576,793,20.9565492906911,21.1768671846838,20.9565492906911,21.1768671846838,1107.51830265824,0.0,1.0
2020-12-24,29.375,29.49,29.375,29.49,255,21.0329481184098,21.1152898727457,21.0329481184098,21.1152898727457,356.137663528185,0.0,1.0
2020-12-28,28.7479,28.9,28.7,28.74,5266,21.3707984844957,21.4838675590887,21.3351902749428,21.364925731772,7083.7990218208,1.098948,1.0
2020-12-29,28.6193,28.75,28.6193,28.75,1493,21.2751989907899,21.3723595959793,21.2751989907899,21.3723595959793,2008.37674507756,0.0,1.0
2020-12-30,28.54,28.91,28.54,28.91,7454,21.216248447626,21.491301423296,21.216248447626,21.491301423296,10027.0865758929,0.0,1.0
2020-12-31,29.13,29.26,28.64,29.26,1979,21.6548464358565,21.7514866705514,21.290587089699,21.7514866705514,2662.14171366946,0.0,1.0
2021-01-04,28.6193,29.56,28.57,29.56,1883,21.2751989907899,21.9745025967703,21.2385500402479,21.9745025967703,2533.00295444142,0.0,1.0
2021-01-05,28.6689,28.7402,27.93,27.93,1552,21.3120709572581,21.3650744090561,20.7627827309809,20.7627827309809,2087.74327418645,0.0,1.0
2021-01-06,28.6059,28.87,28.6059,28.7,900,21.2652376127521,21.4615659664668,21.2652376127521,21.3351902749428,1210.67586776276,0.0,1.0
2021-01-07,28.8196,28.95,28.8196,28.95,889,21.424099290862,21.5210368801252,21.424099290862,21.5210368801252,1195.87871826789,0.0,1.0
2021-01-08,29.2393,29.2393,28.885,28.9902,1538,21.7360985716423,21.7360985716423,21.4727167627778,21.5509210142385,2068.9105384657,0.0,1.0
2021-01-11,29.1025,29.1025,28.8,28.9,561,21.6344033092865,21.6344033092865,21.4095289170157,21.4838675590887,754.654624238788,0.0,1.0
2021-01-12,29.1227,29.1227,28.68,28.68,2078,21.6494197149852,21.6494197149852,21.3203225465282,21.3203225465282,2795.31605912336,0.0,1.0
2021-01-13,29.1646,29.1646,29.1646,29.1646,66,21.6805676060138,21.6805676060138,21.6805676060138,21.6805676060138,88.7828969692693,0.0,1.0
2021-01-14,29.0829,29.229,28.8,29.17,1379,21.6198329354402,21.7284416915088,21.4095289170157,21.6845818926857,1855.02446849428,0.0,1.0
2021-01-15,28.908,28.96,28.86,28.9,703,21.4898146504546,21.5284707443325,21.4541321022595,21.4838675590887,945.672372263578,0.0,1.0
2021-01-19,28.9459,29.06,28.75,29.06,780,21.5179889958002,21.6028093864055,21.3723595959793,21.6028093864055,1049.25241872773,0.0,1.0
2021-01-20,29.09,29.265,29.07,29.23,964,21.6251109790274,21.7552036026551,21.6102432506128,21.7291850779295,1296.76837391478,0.0,1.0
2021-01-21,29.3453,29.41,29.2984,29.4,1051,21.8148975322397,21.8629946336609,21.7800327091074,21.8555607694536,1413.80037446518,0.0,1.0
2021-01-22,29.07,29.34,29.07,29.34,780,21.6102432506128,21.8109575842098,21.6102432506128,21.8109575842098,1049.25241872773,0.0,1.0
2021-01-25,29.3249,29.55,29.23,29.36,2516,21.7997324492568,21.967068732563,21.7291850779295,21.8258253126244,3384.51164810123,0.0,1.0
2021-01-26,29.1,29.42,29.09,29.39,1567,21.6325448432347,21.8704284978682,21.6251109790274,21.8481269052463,2107.92120531583,0.0,1.0
2021-01-27,28.4728,29.09,28.43,29.09,2243,21.166292880153,21.6251109790274,21.1344759413457,21.6251109790274,3017.27330154653,0.0,1.0
2021-01-28,28.7431,28.98,27.14,28.84,2266,21.3672302296762,21.5433384727471,20.1755074586044,21.4392643738449,3048.21279594492,0.0,1.0
2021-01-29,28.4487,28.4487,28.3047,28.4,498,21.1483772674134,21.1483772674134,21.0413296228283,21.1121743487239,669.907313495395,0.0,1.0
2021-02-01,28.5053,28.553,28.4631,28.4631,326,21.1904529388267,21.2259124710955,21.1590820318719,21.1590820318719,438.533703211845,0.0,1.0
2021-02-02,29.0437,29.085,28.86,29.085,1809,21.5906921877476,21.6213940469237,21.4541321022595,21.6213940469237,2433.45849420315,0.0,1.0
2021-02-03,29.1961,29.1961,29.1961,29.1961,18,21.7039842782668,21.7039842782668,21.7039842782668,21.7039842782668,24.2135173552552,0.0,1.0
2021-02-04,29.27,29.27,29.21,29.22,963,21.7589205347587,21.7589205347587,21.7143173495149,21.7217512137222,1295.42317850616,0.0,1.0
2021-02-05,29.4687,29.4687,29.4687,29.4687,43,21.9066314165577,21.9066314165577,21.9066314165577,21.9066314165577,57.8434025708876,0.0,1.0
2021-02-08,29.5392,29.5392,29.45,29.52,1790,21.9590401592191,21.9590401592191,21.8927300904901,21.9447671399411,2407.89978143928,0.0,1.0
2021-02-09,29.3816,29.56,29.38,29.53,1976,21.8418824593121,21.9745025967703,21.840693041039,21.9522010041484,2658.10612744358,0.0,1.0
2021-02-10,29.1336,29.54,28.9144,29.54,1455,21.6575226269712,21.9596348683557,21.4945723235472,21.9596348683557,1957.2593195498,0.0,1.0
2021-02-11,29.2622,29.5145,29.2622,29.5145,272,21.753122120677,21.9406785146271,21.753122120677,21.9406785146271,365.89315114608,0.0,1.0
2021-02-12,29.37,29.37,29.37,29.37,36,21.8332591768317,21.8332591768317,21.8332591768317,21.8332591768317,48.4270347105105,0.0,1.0
2021-02-16,29.1279,29.48,29.11,29.48,2737,21.653285324373,21.9150316831119,21.639978707442,21.9150316831119,3681.79983340743,0.0,1.0
2021-02-17,29.2828,29.2828,29.0,29.23,994,21.768435880944,21.768435880944,21.5582062011617,21.7291850779295,1337.12423617354,0.0,1.0
2021-02-18,29.029,30.42,28.94,28.95,2783,21.5797644073628,22.6138149185979,21.5136030159179,21.5210368801252,3743.6788222042,0.0,1.0
2021-02-19,29.7385,29.82,29.2283,29.23,6239,22.1071970728706,22.16778306616,21.7279213210143,21.7291850779295,8392.67415441319,0.0,1.0
2021-02-22,29.6539,29.74,29.64,29.72,1323,22.0443065816768,22.1083121525017,22.0339735104287,22.0934444240871,1779.69352561127,0.0,1.0
2021-02-23,29.59,29.74,29.45,29.5,4648,21.9968041893922,22.1083121525017,21.8927300904901,21.9298994115265,6252.46825929036,0.0,1.0
2021-02-24,29.8723,29.881,29.8,29.88,667,22.2066621759642,22.2131296378246,22.1529153377455,22.2123862514038,897.24533755307,0.0,1.0
2021-02-25,29.4416,29.5949,29.4416,29.53,1995,21.8864856445559,22.0004467828538,21.8864856445559,21.9522010041484,2683.66484020746,0.0,1.0
2021-02-26,29.2969,29.2969,29.26,29.285,344,21.7789176294763,21.7789176294763,21.7514866705514,21.7700713310697,462.747220567101,0.0,1.0
2021-03-01,29.6405,29.7015,29.28,29.28,3899,22.0343452036391,22.0796917753036,21.766354398966,21.766354398966,5244.91689823001,0.0,1.0
2021-03-02,29.72,29.84,29.65,29.7,2650,22.0934444240871,22.1826507945746,22.041407374636,22.0785766956725,3564.76783285702,0.0,1.0
2021-03-03,29.3769,29.3769,29.3769,29.3769,5,21.8383885431347,21.8383885431347,21.8383885431347,21.8383885431347,6.72597704312647,0.0,1.0
2021-03-04,28.88,29.34,28.84,29.3,3436,21.4689998306741,21.8109575842098,21.4392643738449,21.7812221273806,4622.09142403651,0.0,1.0
2021-03-05,29.3747,29.3747,28.92,28.92,822,21.8367530930091,21.8367530930091,21.4987352875033,21.4987352875033,1105.75062588999,0.0,1.0
2021-03-08,29.3513,29.64,29.34,29.62,1431,21.819357850764,22.0339735104287,21.8109575842098,22.0191057820141,1924.9746297428,0.0,1.0
2021-03-09,29.736,29.7608,29.64,29.7,1887,22.1053386068188,22.1237745900529,22.0339735104287,22.0785766956725,2538.38373607592,0.0,1.0
2021-03-10,29.8115,29.8115,29.8,29.8,1039,22.1614642815838,22.1614642815838,22.1529153377455,22.1529153377455,1397.65802956168,0.0,1.0
2021-03-11,30.1435,30.26,29.99,30.1,1874,22.4082685732661,22.4948730912811,22.2941587576841,22.3759312639644,2520.8961957638,0.0,1.0
2021-03-12,30.2033,30.2033,30.08,30.09,300,22.4527230812257,22.4527230812257,22.3610635355498,22.3684973997571,403.558622587589,0.0,1.0
2021-03-15,30.3414,30.3414,30.16,30.17,2220,22.5553847459285,22.5553847459285,22.4205344492082,22.4279683134155,2986.33380714815,0.0,1.0
2021-03-16,30.3509,30.41,30.26,30.34,1436,22.5624469169255,22.6063810543906,22.4948730912811,22.5543440049395,1931.70060678592,0.0,1.0
2021-03-17,30.3189,30.3189,30.31,30.31,716,22.5386585514621,22.5386585514621,22.5320424123176,22.5320424123176,963.159912575709,0.0,1.0
2021-03-18,30.2213,30.34,30.2213,30.3,1316,22.4661040367989,22.5543440049395,22.4661040367989,22.5246085481103,1770.27715775088,0.0,1.0
2021-03-19,30.1601,30.1601,30.1601,30.1601,5,22.4206087878502,22.4206087878502,22.4206087878502,22.4206087878502,6.72597704312647,0.0,1.0
2021-03-22,30.1825,30.2701,30.18,30.2701,800,22.4372606436746,22.5023812941305,22.4354021776227,22.5023812941305,1076.15632690023,0.0,1.0
2021-03-23,30.038,30.24,29.95,30.24,372,22.3298413058791,22.4800053628665,22.2644233008549,22.4800053628665,500.412692008609,0.0,1.0
2021-03-24,29.9418,29.9418,29.9418,29.9418,24,22.2583275322049,22.2583275322049,22.2583275322049,22.2583275322049,32.2846898070071,0.0,1.0
2021-03-25,29.9434,29.9434,29.65,29.69,1800,22.2595169504781,22.2595169504781,22.041407374636,22.0711428314652,2421.35173552553,0.0,1.0
2021-03-26,30.3358,30.3358,30.2,30.2335,673,22.5512217819724,22.5512217819724,22.4502699060373,22.4751733511318,905.316510004823,0.0,1.0
2021-03-29,30.416,30.45,30.34,30.4,2110,22.610841372915,22.6361165112198,22.5543440049395,22.5989471901833,2838.36231219936,0.0,1.0
2021-03-30,30.3093,30.42,30.26,30.26,487,22.5315220418231,22.6138149185979,22.4948730912811,22.4948730912811,655.110164000517,0.0,1.0
2021-03-31,30.38,30.38,30.38,30.38,512,22.5840794617687,22.5840794617687,22.5840794617687,22.5840794617687,688.740049216149,0.0,1.0
2021-04-01,30.6254,30.6254,30.58,30.59,462,22.7665064894158,22.7665064894158,22.7327567459146,22.7401906101219,621.480278784884,0.0,1.0
2021-04-05,31.0079,31.01,31.0,31.01,551,23.0508517953449,23.0524129068284,23.0449790426211,23.0524129068284,741.202670152535,0.0,1.0
2021-04-06,31.1093,31.1093,31.1093,31.1093,36,23.1262311784069,23.1262311784069,23.1262311784069,23.1262311784069,48.4270347105105,0.0,1.0
2021-04-07,31.0894,31.14,31.0894,31.14,1648,23.1114377886343,23.1490531415233,23.1114377886343,23.1490531415233,2216.88203341449,0.0,1.0
2021-04-08,31.3059,31.3059,31.1,31.1,1045,23.2723809487223,23.2723809487223,23.1193176846941,23.1193176846941,1405.72920201343,0.0,1.0
2021-04-09,31.4817,31.4817,31.4817,31.4817,48,23.4030682814866,23.4030682814866,23.4030682814866,23.4030682814866,64.5693796140141,0.0,1.0
2021-04-12,31.5148,31.5148,31.5148,31.5148,91,23.4276743720128,23.4276743720128,23.4276743720128,23.4276743720128,122.412782184901,0.0,1.0
2021-04-13,31.6249,31.6249,31.6249,31.6249,237,23.5095212169351,23.5095212169351,23.5095212169351,23.5095212169351,318.811311844194,0.0,1.0
2021-04-14,31.5282,31.5282,31.52,31.52,681,23.4376357500505,23.4376357500505,23.4315399814006,23.4315399814006,916.078073273826,0.0,1.0
2021-04-15,31.7407,31.7407,31.7407,31.7407,59,23.5956053644556,23.5956053644556,23.5956053644556,23.5956053644556,79.3665291088923,0.0,1.0
2021-04-16,31.976,31.976,31.81,31.81,711,23.7705241892533,23.7705241892533,23.6471220434122,23.6471220434122,956.433935532583,0.0,1.0
2021-04-19,31.8843,32.0089,31.87,32.0089,1122,23.7023556544724,23.7949816024953,23.691725228656,23.7949816024953,1509.30924847758,0.0,1.0
2021-04-20,31.6427,31.6427,31.6427,31.6427,44,23.5227534952241,23.5227534952241,23.5227534952241,23.5227534952241,59.1885979795128,0.0,1.0
2021-04-21,31.7502,31.7699,31.64,31.64,943,23.6026675354525,23.6173122479409,23.5207463518881,23.5207463518881,1268.51927033365,0.0,1.0
2021-04-22,31.7219,32.0259,31.7219,32.0259,380,23.5816296997459,23.8076191716477,23.5816296997459,23.8076191716477,511.174255277611,0.0,1.0
2021-04-23,31.7289,31.76,31.7,31.7001,2884,23.586833404691,23.6099527223757,23.5653495371319,23.565423875774,3879.54355847534,0.0,1.0
2021-04-26,31.89,31.99,31.89,31.99,246,23.7065929570706,23.7809315991435,23.7065929570706,23.7809315991435,330.918070521821,0.0,1.0
2021-04-27,32.0056,32.0056,31.93,31.94,816,23.7925284273069,23.7925284273069,23.7363284138997,23.743762278107,1097.67945343824,0.0,1.0
2021-04-28,32.001,32.01,32.001,32.01,180,23.7891088497716,23.7957993275581,23.7891088497716,23.7957993275581,242.135173552552,0.0,1.0
2021-04-29,32.1321,32.1321,32.1321,32.1321,135,23.8865668095292,23.8865668095292,23.8865668095292,23.8865668095292,181.601380164415,0.0,1.0
2021-04-30,31.91,31.91,31.91,31.91,158,23.7214606854852,23.7214606854852,23.7214606854852,23.7214606854852,212.540874562796,0.0,1.0
2021-05-03,32.0418,32.18,32.01,32.18,611,23.8194390157373,23.9221750190822,23.7957993275581,23.9221750190822,821.914394670054,0.0,1.0
2021-05-04,31.8654,32.105,31.8654,32.09,1227,23.6883056511206,23.8664210375274,23.6883056511206,23.8552702412165,1650.55476638323,0.0,1.0
2021-05-05,31.8211,31.8211,31.8211,31.8211,163,23.6553736326823,23.6553736326823,23.6553736326823,23.6553736326823,219.266851605922,0.0,1.0
2021-05-06,32.0177,32.0177,32.0177,32.0177,54,23.8015234029977,23.8015234029977,23.8015234029977,23.8015234029977,72.6405520657659,0.0,1.0
2021-05-07,32.2732,32.2732,32.2732,32.2732,48,23.9914586334942,23.9914586334942,23.9914586334942,23.9914586334942,64.569379614014,0.0,1.0
2021-05-10,32.0834,32.96,32.07,32.96,2949,23.8503638908397,24.5020164272513,23.8404025128019,24.5020164272513,3966.98126003598,0.0,1.0
2021-05-11,31.8677,31.89,31.8677,31.882,668,23.6900154398883,23.7065929570706,23.6900154398883,23.7006458657047,898.590532961695,0.0,1.0
2021-05-12,31.2297,31.37,31.2297,31.37,282,23.2157349034627,23.3200320182911,23.2157349034627,23.3200320182911,379.345105232333,0.0,1.0
2021-05-13,31.2629,31.29,31.04,31.04,2224,23.240415332631,23.2605611046327,23.0747144994503,23.0747144994503,2991.71458878264,0.0,1.0
2021-05-14,31.8135,31.8135,31.78,31.78,339,23.6497238958847,23.6497238958847,23.6248204507903,23.6248204507903,456.021243523975,0.0,1.0
2021-05-17,31.9397,31.9397,31.8101,31.8101,360,23.7435392621808,23.7435392621808,23.6471963820543,23.6471963820543,484.270347105106,0.0,1.0
2021-05-18,31.7232,31.8325,31.7232,31.8325,686,23.5825961020928,23.6638482378786,23.5825961020928,23.6638482378786,922.804050316952,0.0,1.0
2021-05-19,31.3753,31.3753,31.3753,31.3753,140,23.323971966321,23.323971966321,23.323971966321,23.323971966321,188.327357207541,0.0,1.0
2021-05-20,31.7538,31.815,31.6,31.6,9411,23.6053437265672,23.6508389755158,23.4910108950589,23.4910108950589,12659.6339905726,0.0,1.0
2021-05-21,31.7578,32.08,31.7578,32.06,1190,23.6083172722501,23.8478363770092,23.6083172722501,23.8329686485946,1600.7825362641,0.0,1.0
2021-05-24,32.001,32.001,32.001,32.001,195,23.7891088497716,23.7891088497716,23.7891088497716,23.7891088497716,262.313104681931,0.0,1.0
2021-05-25,32.2226,32.2226,32.16,32.16,368,23.9538432806053,23.9538432806053,23.9073072906676,23.9073072906676,495.031910374107,0.0,1.0
2021-05-26,32.1367,32.1367,32.1367,32.1367,101,23.8899863870646,23.8899863870646,23.8899863870646,23.8899863870646,135.864736271154,0.0,1.0
2021-05-27,32.3236,32.3236,32.3236,32.3236,61,24.028925309099,24.028925309099,24.028925309099,24.028925309099,82.0569199261427,0.0,1.0
2021-05-28,32.47,32.47,32.47,32.47,40,24.1377570810938,24.1377570810938,24.1377570810938,24.1377570810938,53.8078163450117,0.0,1.0
2021-06-01,32.4678,32.55,32.44,32.44,663,24.1361216309682,24.1972279947522,24.1154554884719,24.1154554884719,891.864555918568,0.0,1.0
2021-06-02,32.5042,32.5042,32.5042,32.5042,76,24.1631808966827,24.1631808966827,24.1631808966827,24.1631808966827,102.234851055522,0.0,1.0
2021-06-03,32.3898,32.3898,32.3898,32.3898,54,24.0781374901513,24.0781374901513,24.0781374901513,24.0781374901513,72.6405520657657,0.0,1.0
2021-06-04,32.5596,32.5596,32.52,32.52,239,24.2043645043912,24.2043645043912,24.1749264021303,24.1749264021303,321.501702661444,0.0,1.0
2021-06-07,32.6228,32.6228,32.6228,32.6228,53,24.2513465261813,24.2513465261813,24.2513465261813,24.2513465261813,71.2953566571404,0.0,1.0
2021-06-08,32.46,32.51,32.46,32.51,342,24.1303232168865,24.167492537923,24.1303232168865,24.167492537923,460.05682974985,0.0,1.0
2021-06-09,32.5642,32.5642,32.5642,32.5642,39,24.2077840819265,24.2077840819265,24.2077840819265,24.2077840819265,52.4626209363865,0.0,1.0
2021-06-10,32.6345,32.6345,32.6345,32.6345,55,24.2600441473038,24.2600441473038,24.2600441473038,24.2600441473038,73.9857474743912,0.0,1.0
2021-06-11,32.8055,32.8055,32.8055,32.8055,48,24.3871632252486,24.3871632252486,24.3871632252486,24.3871632252486,64.5693796140141,0.0,1.0
2021-06-14,32.811,32.811,32.8,32.8,445,24.3912518505626,24.3912518505626,24.3830745999346,24.3830745999346,598.611956838256,0.0,1.0
2021-06-15,32.672,32.72,32.66,32.7001,570,24.2879211380812,24.3236036862762,24.2790005010324,24.3088102965037,766.761382916416,0.0,1.0
2021-06-16,32.7261,32.9499,32.7261,32.9497,708,24.3281383434427,24.494508224402,24.3281383434427,24.4943595471178,952.398349306706,0.0,1.0
2021-06-17,32.73,32.73,32.5298,32.5298,925,24.3310375504835,24.3310375504835,24.1822115890534,24.1822115890534,1244.3057529784,0.0,1.0
2021-06-18,32.2492,32.515,32.21,32.515,1454,23.9736173593967,24.1712094700266,23.9444766117041,24.1712094700266,1955.91412414117,0.0,1.0
2021-06-21,32.44,32.45,32.37,32.37,3617,24.1154554884719,24.1228893526792,24.0634184390208,24.0634184390208,4865.57179299768,0.0,1.0
2021-06-22,32.7438,32.7438,32.7438,32.7438,36,24.3412962830896,24.3412962830896,24.3412962830896,24.3412962830896,48.4270347105105,0.0,1.0
2021-06-23,32.7307,32.83,32.7307,32.83,557,24.331557920978,24.4053761925565,24.331557920978,24.4053761925565,749.273842604288,0.0,1.0
2021-06-24,32.8305,32.8305,32.8305,32.8305,147,24.4057478857668,24.4057478857668,24.4057478857668,24.4057478857668,197.743725067918,0.0,1.0
2021-06-25,32.9274,32.9274,32.9274,32.9274,144,24.4777820299356,24.4777820299356,24.4777820299356,24.4777820299356,193.708138842042,0.0,1.0
2021-06-28,32.9754,32.9754,32.8501,32.8501,151,24.5134645781306,24.5134645781306,24.4203182596132,24.4203182596132,203.124506702419,0.0,1.0
2021-06-29,33.0295,33.0295,33.0295,33.0295,225,24.5536817834921,24.5536817834921,24.5536817834921,24.5536817834921,302.66896694069,0.0,1.0
2021-06-30,33.0307,33.0307,33.0307,33.0307,61,24.5545738471969,24.5545738471969,24.5545738471969,24.5545738471969,82.056919926143,0.0,1.0
2021-07-01,33.03,33.25,32.81,32.81,1363,24.5540534767024,24.717598489263,24.3905084641419,24.3905084641419,1833.50134195628,0.0,1.0
2021-07-02,33.4155,33.4155,33.03,33.03,147,24.8406289418937,24.8406289418937,24.5540534767024,24.5540534767024,197.743725067918,0.0,1.0
2021-07-06,33.4531,33.4531,33.228,33.228,359,24.8685802713132,24.8685802713132,24.7012439880069,24.7012439880069,482.925151696479,0.0,1.0
2021-07-07,33.3758,33.3758,33.285,33.285,175,24.8111165009908,24.8111165009908,24.7436170139885,24.7436170139885,235.409196509426,0.0,1.0
2021-07-08,33.11,33.13,33.09,33.13,511,24.6135243903608,24.6283921187754,24.5986566619462,24.6283921187754,687.394853807524,0.0,1.0
2021-07-09,33.2716,33.2716,33.2716,33.2716,51,24.7336556359507,24.7336556359507,24.7336556359507,24.7336556359507,68.60496583989,0.0,1.0
2021-07-12,33.5198,33.5198,33.5198,33.5198,61,24.9181641455758,24.9181641455758,24.9181641455758,24.9181641455758,82.0569199261429,0.0,1.0
2021-07-13,33.5322,33.5322,33.52,33.52,363,24.9273821371929,24.9273821371929,24.91831282286,24.91831282286,488.305933330981,0.0,1.0
2021-07-14,33.5518,33.5518,33.5518,33.5518,83,24.9419525110392,24.9419525110392,24.9419525110392,24.9419525110392,111.651218915899,0.0,1.0
2021-07-15,33.4671,33.57,33.43,33.57,1239,24.8789876812034,24.9554821438965,24.8514080449943,24.9554821438965,1666.69711128674,0.0,1.0
2021-07-16,33.3718,33.45,33.3718,33.45,301,24.8081429553078,24.8662757734089,24.8081429553078,24.8662757734089,404.903817996214,0.0,1.0
2021-07-19,32.877,32.92,32.877,32.92,182,24.4403153543308,24.4722809704222,24.4403153543308,24.4722809704222,244.825564369803,0.0,1.0
2021-07-20,33.1219,33.1219,33.1219,33.1219,130,24.6223706887675,24.6223706887675,24.6223706887675,24.6223706887675,174.875403121288,0.0,1.0
2021-07-21,33.3327,33.3327,33.22,33.2822,304,24.7790765462573,24.7790765462573,24.6952968966411,24.7415355320105,408.939404222089,0.0,1.0
2021-07-22,33.4168,33.4899,33.4168,33.425,566,24.8415953442407,24.895936891596,24.8415953442407,24.8476911128907,761.380601281915,0.0,1.0
2021-07-23,33.4682,33.51,33.35,33.51,9695,24.8798054062662,24.9108789586527,24.7919371313359,24.9108789586527,13041.6694866222,0.0,1.0
2021-07-26,33.8287,33.8287,33.8287,33.8287,1,25.1477962109392,25.1477962109392,25.1477962109392,25.1477962109392,1.34519540862529,0.0,1.0
2021-07-27,33.5254,33.6255,33.45,33.52,363,24.9223271095319,24.996740090247,24.8662757734089,24.91831282286,488.305933330982,0.0,1.0
2021-07-28,33.5108,33.69,33.5108,33.69,150,24.9114736677893,25.044688514384,24.9114736677893,25.044688514384,201.779311293794,0.0,1.0
2021-07-29,33.6066,33.6066,33.6066,33.6066,21,24.9826900868952,24.9826900868952,24.9826900868952,24.9826900868952,28.2491035811311,0.0,1.0
2021-07-30,33.4831,33.5427,33.4831,33.5427,100,24.8908818639351,24.9351876946106,24.8908818639351,24.9351876946106,134.519540862529,0.0,1.0
2021-08-02,33.4244,33.58,33.4244,33.58,416,24.8472450810382,24.9629160081038,24.8472450810382,24.9629160081038,559.601289988122,0.0,1.0
2021-08-03,33.531,33.531,33.531,33.531,5,24.926490073488,24.926490073488,24.926490073488,24.926490073488,6.72597704312646,0.0,1.0
2021-08-04,33.4573,33.4573,33.4573,33.4573,29,24.8717024942802,24.8717024942802,24.8717024942802,24.8717024942802,39.0106668501335,0.0,1.0
2021-08-05,33.6141,33.77,33.6141,33.695,892,24.9882654850507,25.1041594280424,24.9882654850507,25.0484054464877,1199.91430449376,0.0,1.0
2021-08-06,33.7164,33.7164,33.7,33.7,370,25.0643139158913,25.0643139158913,25.0521223785913,25.0521223785913,497.722301191358,0.0,1.0
2021-08-09,33.8439,34.29,33.825,33.9,4547,25.1590956845343,25.4907203668219,25.1450456811826,25.2007996627373,6116.60352301921,0.0,1.0
2021-08-10,33.8967,33.9053,33.88,33.88,1657,25.1983464875489,25.2047396107671,25.1859319343227,25.1859319343227,2228.98879209211,0.0,1.0
2021-08-11,34.0418,34.0418,34.0418,34.0418,1657,25.3062118571968,25.3062118571968,25.3062118571968,25.3062118571968,2228.98879209211,0.0,1.0
2021-08-12,34.2323,34.2323,33.78,33.78,2252,25.4478269703458,25.4478269703458,25.1115932922497,25.1115932922497,3029.38006022415,0.0,1.0
2021-08-13,34.36,34.36,34.2312,34.24,1170,25.5427574162729,25.5427574162729,25.447009245283,25.4535510457854,1573.87862809159,0.0,1.0
2021-08-16,34.3082,36.07,34.25,36.07,729,25.5042499996791,26.8139481957208,25.4609849099927,26.8139481957208,980.64745288784,0.0,1.0
2021-08-17,34.2612,34.27,34.0399,34.09,2512,25.4693108379049,25.4758526384073,25.3047994229974,25.3420430826759,3379.13086646673,0.0,1.0
2021-08-18,33.8378,36.05,33.8378,36.05,2663,25.1545610273679,26.7990804673062,25.1545610273679,26.7990804673062,3582.25537316915,0.0,1.0
2021-08-19,33.6818,33.93,33.51,33.93,6791,25.0385927457341,25.2231012553592,24.9108789586527,25.2231012553592,9135.22201997434,0.0,1.0
2021-08-20,33.8151,33.82,33.626,33.63,1468,25.1376861556173,25.1413287490789,24.9971117834573,25.0000853291403,1974.74685986193,0.0,1.0
2021-08-23,33.9213,35.51,33.9,35.51,1742,25.2166337934988,26.3976518001121,25.2007996627373,26.3976518001121,2343.33040182526,0.0,1.0
2021-08-24,34.0631,34.92,34.0631,34.92,1265,25.3220459879583,25.9590538118816,25.3220459879583,25.9590538118816,1701.67219191099,0.0,1.0
2021-08-25,34.1032,34.1032,34.1032,34.1032,87,25.3518557834296,25.3518557834296,25.3518557834296,25.3518557834296,117.0320005504,0.0,1.0
2021-08-26,34.0263,34.09,34.0263,34.05,1494,25.2946893676754,25.3420430826759,25.2946893676754,25.3123076258467,2009.72194048619,0.0,1.0
2021-08-27,34.1083,34.1083,34.1083,34.1083,71,25.3556470541753,25.3556470541753,25.3556470541753,25.3556470541753,95.5088740123957,0.0,1.0
2021-08-30,34.36,34.54,34.28,34.54,2094,25.5427574162729,25.6765669720043,25.4832865026146,25.6765669720043,2816.83918566137,0.0,1.0
2021-08-31,34.2459,34.2738,34.2459,34.2738,246,25.4579370256677,25.478677506806,25.4579370256677,25.478677506806,330.918070521822,0.0,1.0
2021-09-01,34.2472,34.2472,34.2472,34.2472,118,25.4589034280146,25.4589034280146,25.4589034280146,25.4589034280146,158.733058217785,0.0,1.0
2021-09-02,34.3389,34.3389,34.2925,34.2925,234,25.5270719627956,25.5270719627956,25.4925788328737,25.4925788328737,314.775725618318,0.0,1.0
2021-09-03,34.3937,34.3937,34.3937,34.3937,73,25.5678095386515,25.5678095386515,25.5678095386515,25.5678095386515,98.1992648296465,0.0,1.0
2021-09-07,34.38,34.38,34.38,34.38,355,25.5576251446875,25.5576251446875,25.5576251446875,25.5576251446875,477.54437006198,0.0,1.0
2021-09-08,34.2033,34.2033,34.2033,34.2033,25,25.4262687641446,25.4262687641446,25.4262687641446,25.4262687641446,33.6298852156323,0.0,1.0
2021-09-09,33.9816,34.42,33.9816,34.42,1058,25.3822640049695,25.7097231163645,25.3822640049695,25.7097231163645,1416.44310345842,0.162505,1.0
2021-09-10,33.7297,33.9,33.7297,33.885,1069,25.1941094653701,25.3213135864252,25.1941094653701,25.3101094653693,1431.16982759646,0.0,1.0
2021-09-13,33.5761,33.82,33.36,33.82,5868,25.0793792657573,25.2615582741268,24.9179652284113,25.2615582741268,7856.03793109074,0.0,1.0
2021-09-14,33.31,33.78,33.22,33.78,2073,24.8806181582249,25.2316806179777,24.8133934318892,25.2316806179777,2775.31810346815,0.0,1.0
2021-09-15,33.91,33.93,33.6288,33.63,2244,25.3287830004625,25.3437218285371,25.1187430777338,25.1196394074183,3004.25172415945,0.0,1.0
2021-09-16,33.788,33.92,33.788,33.92,1337,25.2376561492075,25.3362524144998,25.2376561492075,25.3362524144998,1789.96637932317,0.0,1.0
2021-09-17,33.48,33.61,33.48,33.6,1519,25.0075981968589,25.1047005793437,25.0075981968589,25.0972311653064,2033.62672415249,0.0,1.0
2021-09-20,33.2002,33.88,32.8501,33.88,11043,24.7986039920954,25.3063747583506,24.5370998066497,25.3063747583506,14784.2922414852,0.0,1.0
2021-09-21,33.0,33.2,33.0,33.09,3843,24.6490663230688,24.7984546038146,24.6490663230688,24.7162910494044,5144.98189658857,0.0,1.0
2021-09-22,33.3168,33.4,33.07,33.09,13407,24.8856973597702,24.9478428845605,24.7013522213298,24.7162910494044,17949.1991380596,0.0,1.0
2021-09-23,33.71,33.74,33.4,33.4,3743,25.1793947197166,25.2018029618285,24.9478428845605,24.9478428845605,5011.10258624279,0.0,1.0
2021-09-24,33.7396,33.7396,33.715,33.715,450,25.201504185267,25.201504185267,25.1831294267353,25.1831294267353,602.45689655604,0.0,1.0
2021-09-27,33.7326,34.96,33.7326,34.27,10009,25.1962755954409,26.1130714743783,25.1962755954409,25.5976819058051,13399.9801725098,0.0,1.0
2021-09-28,33.0949,33.44,33.04,33.44,5529,24.7199510622827,24.9777205407097,24.6789439792179,24.9777205407097,7402.18706901854,0.0,1.0
2021-09-29,33.0898,33.09,33.0898,33.09,545,24.7161416611237,24.7162910494044,24.7161416611237,24.7162910494044,729.642241384536,0.0,1.0
2021-09-30,32.8206,33.05,32.8206,33.05,3115,24.5150650352397,24.6864133932552,24.5150650352397,24.6864133932552,4170.34051727126,0.0,1.0
2021-10-01,33.07,33.44,32.7,33.44,928,24.7013522213298,24.9777205407097,24.42498390195,24.9777205407097,1242.4000000089,0.0,1.0
2021-10-04,32.7463,33.76,32.62,33.76,2608,24.4595672889426,25.2167417899031,24.3652285896516,25.2167417899031,3491.57241381812,0.0,1.0
2021-10-05,32.8733,33.29,32.8733,33.29,1729,24.5544288472163,24.8656793301503,24.5544288472163,24.8656793301503,2314.77327587865,0.0,1.0
2021-10-06,33.09,33.09,32.84,32.84,359,24.7162910494044,24.7162910494044,24.5295556984721,24.5295556984721,480.626724141374,0.0,1.0
2021-10-07,33.36,33.5561,33.36,33.46,5822,24.9179652284113,25.0644404376827,24.9179652284113,24.9926593687843,7794.45344833171,0.0,1.0
2021-10-08,33.3644,33.5,33.36,33.36,1398,24.9212517705878,25.0225370249335,24.9179652284113,24.9179652284113,1871.63275863409,0.0,1.0
2021-10-11,33.2247,33.2247,33.2247,33.2247,181,24.8169040564868,24.8169040564868,24.8169040564868,24.8169040564868,242.321551725873,0.0,1.0
2021-10-12,32.8588,33.13,32.8588,33.13,2559,24.5435981968622,24.7461687055536,24.5435981968622,24.7461687055536,3425.97155174868,0.0,1.0
2021-10-13,33.2241,33.24,32.995,32.995,1253,24.8164558916445,24.8283322599638,24.6453316160501,24.6453316160501,1677.50775863271,0.0,1.0
2021-10-14,33.66,33.67,33.53,33.6,6023,25.1420476495301,25.1495170635674,25.0449452670453,25.0972311653064,8063.55086212674,0.0,1.0
2021-10-15,33.89,33.89,33.7899,33.7899,743,25.3138441723879,25.3138441723879,25.2390753378746,25.2390753378746,994.723275869194,0.0,1.0
2021-10-18,33.9445,33.9807,33.9445,33.9807,211,25.3545524788911,25.3815917577062,25.3545524788911,25.3815917577062,282.48534482961,0.0,1.0
2021-10-19,34.18,34.18,33.9362,33.9914,5348,25.5304571794694,25.5304571794694,25.3483528652402,25.3895840307261,7159.86551729267,0.0,1.0
2021-10-20,34.2251,34.23,34.18,34.23,913,25.5641442367776,25.5678042496559,25.5304571794694,25.5678042496559,1222.31810345703,0.0,1.0
2021-10-21,34.4222,34.43,34.31,34.31,1731,25.7113663874527,25.7171925304018,25.6275595619542,25.6275595619542,2317.45086208556,0.0,1.0
2021-10-22,34.4245,34.4245,34.4245,34.4245,17,25.7130843526812,25.7130843526812,25.7130843526812,25.7130843526812,22.7594827587838,0.0,1.0
2021-10-25,34.4654,34.47,34.36,34.36,936,25.7436342560938,25.7470701865509,25.6649066321407,25.6649066321407,1253.11034483656,0.0,1.0
2021-10-26,34.6641,36.94,34.63,34.68,6596,25.8920515130148,27.5920154537624,25.8665808111476,25.9039278813341,8830.67931040808,0.0,1.0
2021-10-27,34.54,34.75,34.54,34.6599,5162,25.799356084812,25.9562137795951,25.799356084812,25.8889143591191,6910.8500000495,0.0,1.0
2021-10-28,34.6595,34.69,33.0,34.56,10814,25.8886155825576,25.9113972953714,24.6490663230688,25.8142949128866,14477.7086207934,0.0,1.0
2021-10-29,34.7109,34.7109,34.6,34.6,385,25.9270083707093,25.9270083707093,25.8441725690357,25.8441725690357,515.435344831279,0.0,1.0
2021-11-01,34.7605,34.7605,34.6899,34.6899,3339,25.9640566643343,25.9640566643343,25.911322601231,25.911322601231,4470.23017244581,0.0,1.0
2021-11-02,34.935,34.935,34.9099,34.91,278,26.0943979392851,26.0943979392851,26.0756497100515,26.0757244041918,372.184482761286,0.0,1.0
2021-11-03,35.2251,35.2251,34.94,34.94,673,26.311085640507,26.311085640507,26.0981326463037,26.0981326463037,901.007758627142,0.0,1.0
2021-11-04,35.2803,35.2803,35.2,35.2,1849,26.3523168059928,26.3523168059928,26.2923374112734,26.2923374112734,2475.4284482936,0.0,1.0
2021-11-05,35.3547,35.515,35.3547,35.515,541,26.4078892464303,26.5276239534481,26.4078892464303,26.5276239534481,724.287068970705,0.0,1.0
2021-11-08,35.3239,35.3239,35.2999,35.32,1385,26.3848834511954,26.3848834511954,26.3669568575059,26.3819703797209,1854.22844828915,0.0,1.0
2021-11-09,35.2097,35.29,35.15,35.29,1633,26.2995827428895,26.359562137609,26.2549903410869,26.359562137609,2186.2491379467,0.0,1.0
2021-11-10,34.995,35.0102,34.995,35.0102,669,26.1392144235088,26.1505679328455,26.1392144235088,26.1505679328455,895.652586213313,0.0,1.0
2021-11-11,34.9351,35.02,34.9351,35.02,1370,26.0944726334255,26.1578879586021,26.0944726334255,26.1578879586021,1834.14655173727,0.0,1.0
2021-11-12,35.23,35.23,33.3,33.3,4528,26.3147456533852,26.3147456533852,24.8731487441876,24.8731487441876,6062.05517245722,0.0,1.0
2021-11-15,35.21,35.251,35.21,35.25,647,26.2998068253107,26.3304314228636,26.2998068253107,26.3296844814598,866.199137937237,0.0,1.0
2021-11-16,35.2937,35.2937,35.27,35.27,441,26.3623258208028,26.3623258208028,26.3446233095344,26.3446233095344,590.407758624919,0.0,1.0
2021-11-17,35.29,35.29,35.25,35.25,606,26.359562137609,26.359562137609,26.3296844814598,26.3296844814598,811.308620695467,0.0,1.0
2021-11-18,35.23,35.24,35.22,35.24,432,26.3147456533852,26.3222150674225,26.3072762393479,26.3222150674225,578.358620693799,0.0,1.0
2021-11-19,35.19,35.21,35.19,35.21,201,26.2848679972361,26.2998068253107,26.2848679972361,26.2998068253107,269.097413795031,0.0,1.0
2021-11-22,36.7527,36.7527,35.23,35.2999,707,27.4521133288439,27.4521133288439,26.3147456533852,26.3669568575059,946.526724144712,0.0,1.0
2021-11-23,35.1669,35.17,35.0998,35.17,1887,26.2676136508099,26.2699291691615,26.2174938826197,26.2699291691615,2526.30258622499,0.0,1.0
2021-11-24,35.0803,35.0803,34.97,35.0,4557,26.202928525247,26.202928525247,26.1205408884156,26.1429491305275,6100.88017245748,0.0,1.0
2021-11-26,34.7182,34.83,34.7182,34.83,1461,25.9324610429566,26.0159690918935,25.9324610429566,26.0159690918935,1955.97672415194,0.0,1.0
2021-11-29,35.07,35.18,34.53,34.53,3669,26.1952350287885,26.2773985831988,25.7918866707747,25.7918866707747,4912.03189658692,0.0,1.0
2021-11-30,34.5178,34.97,34.5178,34.97,4511,25.7827739856492,26.1205408884156,25.7827739856492,26.1205408884156,6039.29568969843,0.0,1.0
2021-12-01,34.2306,34.99,34.23,34.83,4108,25.5682524144981,26.1354797164902,25.5678042496559,26.0159690918935,5499.76206900492,0.0,1.0
2021-12-02,34.5411,35.69,34.1799,34.1799,7231,25.8001777203561,26.6583386991007,25.530382485329,25.530382485329,9680.81293110382,0.0,1.0
2021-12-03,34.3147,34.95,34.15,34.95,5951,25.6310701865518,26.105602060341,25.5080489373575,26.105602060341,7967.15775867775,0.0,1.0
2021-12-06,34.743,35.74,33.585,34.32,11379,25.950985189769,26.6956857692872,25.0860270442504,25.6350289759915,15234.1267242471,0.0,1.0
2021-12-07,35.2302,35.2302,35.16,35.17,1809,26.314895041666,26.314895041666,26.2624597551242,26.2699291691615,2421.87672415528,0.0,1.0
2021-12-08,35.3963,35.41,35.28,35.33,1281,26.4389620088254,26.4491951060565,26.3520927235717,26.3894397937582,1714.99396552953,0.0,1.0
2021-12-09,35.255,35.42,35.25,35.42,25210,26.3334191884785,26.4566645200938,26.3296844814598,26.4566645200938,33750.9741381728,0.0,1.0
2021-12-10,35.4312,35.4312,35.2878,35.29,308,26.4650302638156,26.4650302638156,26.3579188665208,26.359562137609,412.348275865022,0.0,1.0
2021-12-13,35.2176,35.42,35.2176,35.42,1066,26.305483579979,26.4566645200938,26.305483579979,26.4566645200938,1427.15344828608,0.0,1.0
2021-12-14,34.8427,35.0,33.53,34.96,6303,26.0254552477209,26.1429491305275,25.0449452670453,26.1130714743783,8438.41293109491,0.0,1.0
2021-12-15,34.76,35.1,34.76,35.1,3861,25.9636831936324,26.2176432709004,25.9636831936324,26.2176432709004,5169.08017245083,0.0,1.0
2021-12-16,35.51,35.81,35.51,35.65,2194,26.5238892464295,26.7479716675483,26.5238892464295,26.6284610429516,2937.31206898655,0.0,1.0
2021-12-17,34.6677,36.0,34.6677,36.0,454,25.8947405020682,26.8898905342568,25.8947405020682,26.8898905342568,607.812068969872,0.0,1.0
2021-12-20,34.07,34.07,34.07,34.07,282,25.4482936250592,25.4482936250592,25.4482936250592,25.4482936250592,377.539655175118,0.0,1.0
2021-12-21,34.8082,34.92,34.66,34.66,1430,25.9996857692922,26.0831938182291,25.8889890532595,25.8889890532595,1914.47413794475,0.0,1.0
2021-12-22,35.2405,35.2405,35.2405,35.2405,4,26.3225885381244,26.3225885381244,26.3225885381244,26.3225885381244,5.35517241383146,0.0,1.0
2021-12-23,35.3526,35.3526,35.3526,35.3526,8,26.4063206694825,26.4063206694825,26.4063206694825,26.4063206694825,10.7103448276629,0.0,1.0
2021-12-27,35.3526,35.3526,35.3526,35.3526,10,26.4063206694825,26.4063206694825,26.4063206694825,26.4063206694825,13.3879310345786,0.0,1.0
2021-12-28,33.145,34.5099,33.145,34.5099,1637,26.4504649064429,27.5396861932374,26.4504649064429,27.5396861932374,2051.31989898535,2.2667,1.0
2021-12-29,33.1908,33.1908,33.1908,33.1908,189,26.487014349578,26.487014349578,26.487014349578,26.487014349578,236.83534569837,0.0,1.0
2021-12-30,33.1035,34.86,32.71,33.83,8626,26.417346961244,27.8190739670719,26.1033249989364,26.9971105079186,10809.2153015563,0.0,1.0
2021-12-31,33.7236,36.29,33.69,34.58,2906,26.9122008845653,28.960246536576,26.8853873192958,27.5956275898263,3641.50007724584,0.0,1.0
2022-01-03,33.8654,34.57,33.63,34.57,5500,27.0253605141846,27.5876473620676,26.8375059527432,27.5876473620676,6892.0338695293,0.0,1.0
2022-01-04,32.9032,33.65,32.75,33.14,12581,26.2575029992358,26.8534664082607,26.1352459099714,26.4464747925635,15765.2142022814,0.0,1.0
2022-01-05,33.1186,33.72,33.1186,33.2,5221,26.4293971051597,26.9093280025721,26.4293971051597,26.4943561591161,6542.41978778408,0.0,1.0
2022-01-06,33.17,33.37,32.33,32.51,3044,26.4704154758398,26.6300200310152,25.8000763441031,25.943720443761,3814.42747251766,0.0,1.0
2022-01-07,32.909,32.909,31.96,31.96,148,26.2621315313359,26.2621315313359,25.5048079170286,25.5048079170286,185.458365943697,0.0,1.0
2022-01-10,31.94,32.61,31.41,31.41,3026,25.4888474615111,26.0235227213487,25.0658953902963,25.0658953902963,3791.87172530829,0.0,1.0
2022-01-11,32.7806,33.98,31.0001,31.0001,645,26.1596654069133,27.1168139243001,24.7387858544643,24.7387858544643,808.247608335707,0.0,1.0
2022-01-12,33.0342,33.09,33.0342,33.09,119,26.3620439828757,26.4065736537696,26.3620439828757,26.4065736537696,149.11855099527,0.0,1.0
2022-01-13,32.735,32.92,32.735,32.92,108,26.1232755683333,26.2709097818705,26.1232755683333,26.2709097818705,135.334483256211,0.0,1.0
2022-01-14,32.69,32.69,32.57,32.57,377,26.0873645434188,26.0873645434188,25.9916018103136,25.9916018103136,472.417594329553,0.0,1.0
2022-01-18,32.4907,32.83,32.4907,32.69,3089,25.9283186041865,26.1990877320416,25.9283186041865,26.0873645434188,3870.81684054109,0.0,1.0
2022-01-19,31.945,33.25,31.001,31.001,1142,25.4928375753905,26.5342572979099,24.7395040749626,24.7395040749626,1431.03685072772,0.0,1.0
2022-01-20,32.1273,32.22,31.91,31.9337,2040,25.6383171274328,25.7122938387566,25.4649067782348,25.4838199180231,2556.31801706178,0.0,1.0
2022-01-21,31.3,31.58,31.3,31.58,1655,24.9781128849498,25.2015592621954,24.9781128849498,25.2015592621954,2073.87564619472,0.0,1.0
2022-01-24,31.2,31.2,30.845,31.0,3116,24.8983106073621,24.8983106073621,24.6150125219258,24.7387060521867,3904.65046135514,0.0,1.0
2022-01-25,31.2,31.2,31.2,31.2,2,24.8983106073621,24.8983106073621,24.8983106073621,24.8983106073621,2.50619413437429,0.0,1.0
2022-01-26,31.025,31.025,28.71,28.71,827,24.7586566215836,24.7586566215836,22.9112338954284,22.9112338954284,1036.31127456377,0.0,1.0
2022-01-27,30.26,30.595,30.26,30.57,1539,24.1481691980377,24.4155068279565,24.1481691980377,24.3955562585596,1928.51638640102,0.0,1.0
2022-01-28,29.345,30.5,29.345,30.19,2070,23.4179783581103,24.3396946642482,23.4179783581103,24.0923076037264,2593.91092907739,0.0,1.0
2022-01-31,30.915,31.45,29.34,29.34,2390,24.6708741162372,25.0978163013314,23.4139882442309,23.4139882442309,2994.90199057727,0.0,1.0
2022-02-01,31.7822,31.7822,31.7822,31.7822,100,25.3629194674777,25.3629194674777,25.3629194674777,25.3629194674777,125.309706718714,0.0,1.0
2022-02-02,31.5503,32.1314,31.26,31.78,1895,25.1778579857518,25.6415890208139,24.9461919739147,25.3611638173708,2374.61894231964,0.0,1.0
2022-02-03,31.725,32.05,31.558,31.558,797,25.3172725646975,25.5766299668576,25.1840027611261,25.1840027611261,998.718362548154,0.0,1.0
2022-02-04,31.7988,31.84,31.7888,31.79,633,25.3761666455573,25.4090451839234,25.3681864177985,25.3691440451295,793.21044352946,0.0,1.0
2022-02-07,31.4655,31.4655,30.56,30.58,1748,25.1101856543575,25.1101856543575,24.3875760308008,24.4035364863184,2190.41367344312,0.0,1.0
2022-02-08,31.1484,31.64,30.89,31.64,1428,24.8571326321269,25.249440628748,24.6509235468402,25.249440628748,1789.42261194324,0.0,1.0
2022-02-09,32.13,32.13,32.06,32.06,347,25.6404717889277,25.6404717889277,25.5846101946163,25.5846101946163,434.824682313939,0.0,1.0
2022-02-10,31.9267,32.42,31.9267,32.4,770,25.4782337585919,25.871898393932,25.4782337585919,25.8559379384145,964.884741734101,0.0,1.0
2022-02-11,31.2792,31.77,31.2792,31.77,990,24.9615140112116,25.353183589612,24.9615140112116,25.353183589612,1240.56609651527,0.0,1.0
2022-02-14,30.9626,31.16,30.57,30.57,454,24.7088600003689,24.866389696327,24.3955562585596,24.3955562585596,568.906068502963,0.0,1.0
2022-02-15,31.2784,31.34,31.2599,31.34,1332,24.9608755929909,25.0100337959849,24.9461121716371,25.0100337959849,1669.12529349327,0.0,1.0
2022-02-16,31.525,31.63,31.525,31.63,371,25.1576680095221,25.2414604009892,25.1576680095221,25.2414604009892,464.899011926431,0.0,1.0
2022-02-17,31.0435,31.59,31.0435,31.59,1141,24.7734200429374,25.2095394899541,24.7734200429374,25.2095394899541,1429.78375366053,0.0,1.0
2022-02-18,30.4585,30.9899,30.42,30.73,2499,24.3065767190493,24.7306460221504,24.2758528421781,24.5232399026999,3131.48957090067,0.0,1.0
2022-02-22,30.393,30.75,30.393,30.7,3228,24.2543062272294,24.5392003582175,24.2543062272294,24.4992992194236,4044.9973328801,0.0,1.0
2022-02-23,30.0275,30.0275,29.68,29.98,2609,23.9626289026463,23.9626289026463,23.6853159880291,23.9247228207922,3269.33024829126,0.0,1.0
2022-02-24,30.4,30.4,29.2,29.2,1307,24.2598923866605,24.2598923866605,23.3022650556081,23.3022650556081,1637.7978668136,0.0,1.0
2022-02-25,31.009,31.009,30.66,30.66,1116,24.7458882571696,24.7458882571696,24.4673783083885,24.4673783083885,1398.45632698085,0.0,1.0
2022-02-28,30.7737,30.92,30.53,30.76,2167,24.5581134980058,24.6748642301166,24.3636353475245,24.5471805859762,2715.46134459453,0.0,1.0
2022-03-01,30.4732,30.8697,30.4732,30.8697,333,24.3183076538547,24.6347236844899,24.3183076538547,24.6347236844899,417.281323373319,0.0,1.0
2022-03-02,31.1744,31.1744,30.42,30.42,1585,24.8778812242997,24.8778812242997,24.2758528421781,24.2758528421781,1986.15885149162,0.0,1.0
2022-03-03,30.9584,31.19,30.9584,31.19,288,24.7055083047102,24.8903303796033,24.7055083047102,24.8903303796033,360.891955349898,0.0,1.0
2022-03-04,30.4253,30.87,30.2,30.76,4501,24.2800823628902,24.6349630913227,24.1002878314851,24.5471805859762,5640.18989940933,0.0,1.0
2022-03-07,29.8342,30.69,29.8342,30.69,402,23.8083711000693,24.4913189916648,23.8083711000693,24.4913189916648,503.745021009232,0.0,1.0
2022-03-08,29.496,30.32,29.496,29.56,2662,23.5384797972677,24.1960505645904,23.5384797972677,23.5895532549238,3335.74439285218,0.0,1.0
2022-03-09,30.2643,30.2643,29.79,29.79,336,24.151600695974,24.151600695974,23.7730984933756,23.7730984933756,421.04061457488,0.0,1.0
2022-03-10,30.0655,30.23,30.0655,30.11,474,23.9929537681297,24.1242285147614,23.9929537681297,24.0284657816562,593.968009846705,0.0,1.0
2022-03-11,29.6737,30.05,29.55,30.05,9177,23.6802884445411,23.9805844151036,23.5815730271651,23.9805844151036,11499.6717855764,0.0,1.0
2022-03-14,29.35,29.54,29.34,29.34,2274,23.4219684719897,23.5735927994063,23.4139882442309,23.4139882442309,2849.54273078356,0.0,1.0
2022-03-15,29.593,29.8199,29.54,29.8199,2541,23.6158880065278,23.7969593743743,23.5735927994063,23.7969593743743,3184.11964772253,0.0,1.0
2022-03-16,30.2604,30.4302,29.765,30.43,1723,24.1484884071481,24.283992674492,23.7531479239786,24.2838330699368,2159.08624676345,0.0,1.0
2022-03-17,30.8631,30.98,30.86,30.98,554,24.6294567341692,24.7227455966692,24.6269828635639,24.7227455966692,694.215775221676,0.0,1.0
2022-03-18,30.8877,31.32,30.86,31.1,1296,24.6490880944557,24.9940733404674,24.6269828635639,24.8185083297744,1624.01379907454,0.0,1.0
2022-03-21,30.93,31.4689,30.92,31.42,2623,24.6828444578753,25.1128989317954,24.6748642301166,25.0738756180551,3286.87360723188,0.0,1.0
2022-03-22,31.4,31.54,31.4,31.54,208,25.0579151625375,25.1696383511603,25.0579151625375,25.1696383511603,260.644189974926,0.0,1.0
2022-03-23,31.4512,31.64,31.43,31.64,882,25.0987739286624,25.249440628748,25.0818558458138,25.249440628748,1105.23161325906,0.0,1.0
2022-03-24,31.7529,31.7529,31.61,31.64,1597,25.3395374001445,25.3395374001445,25.2254999454717,25.249440628748,2001.19601629787,0.0,1.0
2022-03-25,31.81,31.94,31.81,31.94,1391,25.3851045006471,25.4888474615111,25.3851045006471,25.4888474615111,1743.05802045731,0.0,1.0
2022-03-28,31.94,32.02,31.72,32.02,3254,25.4888474615111,25.5526892835812,25.3132824508181,25.5526892835812,4077.57785662696,0.0,1.0
2022-03-29,32.338,32.338,32.338,32.338,64,25.8064605263101,25.8064605263101,25.8064605263101,25.8064605263101,80.1982122999772,0.0,1.0
2022-03-30,32.3252,32.46,32.21,32.46,797,25.7962458347789,25.9038193049671,25.7043136109979,25.9038193049671,998.718362548153,0.0,1.0
2022-03-31,32.0833,32.26,32.0833,32.26,107,25.6032041252943,25.7442147497917,25.6032041252943,25.7442147497917,134.081386189024,0.0,1.0
2022-04-01,31.8286,31.9799,31.82,31.9799,561,25.3999477242784,25.5206885702686,25.3930847284058,25.5206885702686,702.987454691987,0.0,1.0
2022-04-04,32.0307,32.0307,32.02,32.02,450,25.5612281272831,25.5612281272831,25.5526892835812,25.5526892835812,563.893680234215,0.0,1.0
2022-04-05,31.63,32.13,31.61,32.13,7586,25.2414604009892,25.6404717889277,25.2254999454717,25.6404717889277,9505.99435168167,0.0,1.0
2022-04-06,31.5658,31.8,31.52,31.78,669,25.1902273387779,25.3771242728883,25.1536778956428,25.3611638173708,838.321937948199,0.0,1.0
2022-04-07,31.4903,31.4903,31.48,31.48,413,25.1299766191992,25.1299766191992,25.1217569846077,25.1217569846077,517.52908874829,0.0,1.0
2022-04-08,31.5874,31.73,31.5874,31.73,376,25.2074646307369,25.3212626785769,25.2074646307369,25.3212626785769,471.164497262365,0.0,1.0
2022-04-11,31.063,31.66,31.03,31.66,829,24.788981487067,25.2654010842655,24.762646735463,25.2654010842655,1038.81746869814,0.0,1.0
2022-04-12,31.1254,31.48,31.1254,31.48,532,24.8387781082817,25.1217569846077,24.8387781082817,25.1217569846077,666.64763974356,0.0,1.0
2022-04-13,31.3232,31.3232,31.25,31.25,662,24.9966270133502,24.9966270133502,24.938211746156,24.938211746156,829.550258477887,0.0,1.0
2022-04-14,31.2474,31.48,31.2474,31.48,263,24.9361368869387,25.1217569846077,24.9361368869387,25.1217569846077,329.564528670218,0.0,1.0
2022-04-18,31.2901,31.7,31.12,31.7,4684,24.9702124594686,25.2973219953006,24.834468785292,25.2973219953006,5869.50666270459,0.0,1.0
2022-04-19,31.7083,31.73,31.35,31.71,5531,25.3039455843404,25.3212626785769,25.0180140237437,25.3053022230594,6930.87987861209,0.0,1.0
2022-04-20,31.8015,32.21,31.7601,32.21,2883,25.3783213070521,25.7043136109979,25.3452831641308,25.7043136109979,3612.67884470054,0.0,1.0
2022-04-21,31.3696,31.7,31.3696,31.7,115,25.0336552701508,25.2973219953006,25.0336552701508,25.2973219953006,144.106162726522,0.0,1.0
2022-04-22,30.8145,31.31,30.8145,31.29,1158,24.5906728272615,24.9860931127086,24.5906728272615,24.970132657191,1451.08640380271,0.0,1.0
2022-04-25,30.57,31.1,30.32,31.1,2048,24.3955562585596,24.8185083297744,24.1960505645904,24.8185083297744,2566.34279359927,0.0,1.0
2022-04-26,30.4778,30.91,30.4778,30.86,430,24.3219785586238,24.6668840023578,24.3219785586238,24.6269828635639,538.83173889047,0.0,1.0
2022-04-27,30.68,30.71,30.52,30.52,3536,24.4833387639061,24.5072794471824,24.3556551197658,24.3556551197658,4430.95122957373,0.0,1.0
2022-04-28,31.1237,31.1237,30.82,30.82,561,24.8374214695627,24.8374214695627,24.5950619525289,24.5950619525289,702.987454691987,0.0,1.0
2022-04-29,30.5302,31.12,30.5302,31.12,1804,24.3637949520797,24.834468785292,24.3637949520797,24.834468785292,2260.58710920561,0.0,1.0
2022-05-02,30.4782,30.61,29.9,30.59,2587,24.3222977677341,24.4274771695947,23.860880998722,24.4115167140771,3241.76211281314,0.0,1.0
2022-05-03,30.7802,30.87,30.36,30.36,2054,24.563300646049,24.6349630913227,24.2279714756254,24.2279714756254,2573.86137600239,0.0,1.0
2022-05-04,31.5529,31.65,30.56,30.56,5662,25.1799328449691,25.2574208565068,24.3875760308008,24.3875760308008,7095.03559441361,0.0,1.0
2022-05-05,31.0174,32.22,30.95,32.22,2526,24.752591648487,25.7122938387566,24.6988049133929,25.7122938387566,3165.32319171472,0.0,1.0
2022-05-06,30.7738,30.78,30.09,30.45,3441,24.5581933002833,24.5631410414938,24.0125053261387,24.2997935254544,4311.90700819097,0.0,1.0
2022-05-09,29.58,30.14,29.56,30.14,746,23.6055137104414,24.0524064649325,23.5895532549238,24.0524064649325,934.810412121608,0.0,1.0
2022-05-10,29.7957,30.17,29.7499,30.17,1456,23.7776472231981,24.0763471482088,23.7410977800629,24.0763471482088,1824.50932982448,0.0,1.0
2022-05-11,29.2957,29.91,29.2957,29.79,1183,23.3786358352596,23.8688612264808,23.3786358352596,23.7730984933756,1482.41383048239,0.0,1.0
2022-05-12,28.9371,29.2899,28.92,29.18,1135,23.0924648678301,23.3740073031595,23.0788186783626,23.2863046000906,1422.26517125741,0.0,1.0
2022-05-13,30.071,30.071,29.54,29.6,1106,23.997342893397,23.997342893397,23.5735927994063,23.6214741659589,1385.92535630898,0.0,1.0
2022-05-16,30.0548,30.1,30.0548,30.1,409,23.9844149244278,24.0204855538974,23.9844149244278,24.0204855538974,512.516700479541,0.0,1.0
2022-05-17,30.2598,30.49,30.1,30.49,759,24.1480095934826,24.3317144364894,24.0204855538974,24.3317144364894,951.10067399504,0.0,1.0
2022-05-18,29.4957,30.385,29.4957,30.24,798,23.538240390435,24.2479220450224,23.538240390435,24.1322087425202,999.971459615338,0.0,1.0
2022-05-19,29.0915,29.2,29.0915,29.2,709,23.2156795844255,23.3022650556081,23.2156795844255,23.3022650556081,888.445820635684,0.0,1.0
2022-05-20,28.9654,28.9654,28.71,28.71,252,23.1150489123874,23.1150489123874,22.9112338954284,22.9112338954284,315.78046093116,0.0,1.0
2022-05-23,29.2628,29.2628,29.21,29.22,3057,23.3523808859332,23.3523808859332,23.3102452833669,23.3182255111257,3830.7177343911,0.0,1.0
2022-05-24,29.3435,29.3435,28.993,29.26,1082,23.4167813239465,23.4167813239465,23.1370743410016,23.3501464221608,1355.85102669649,0.0,1.0
2022-05-25,29.4668,29.49,29.34,29.34,1390,23.5151775322121,23.5336916606125,23.4139882442309,23.4139882442309,1741.80492339013,0.0,1.0
2022-05-26,29.9065,29.9065,29.89,29.9,874,23.8660681467652,23.8660681467652,23.8529007709633,23.860880998722,1095.20683672156,0.0,1.0
2022-05-27,30.5858,30.5858,30.5858,30.5858,86,24.4081650184185,24.4081650184185,24.4081650184185,24.4081650184185,107.766347778094,0.0,1.0
2022-05-31,30.6128,30.7,30.6128,30.7,569,24.4297116333671,24.4992992194236,24.4297116333671,24.4992992194236,713.012231229486,0.0,1.0
2022-06-01,30.2981,30.3,30.13,30.13,1121,24.1785738657987,24.1800901090728,24.0444262371737,24.0444262371737,1404.72181231678,0.0,1.0
2022-06-02,30.5071,30.5071,30.5071,30.5071,47,24.3453606259569,24.3453606259569,24.3453606259569,24.3453606259569,58.8955621577958,0.0,1.0
2022-06-03,30.364,30.69,30.3,30.43,1077,24.2311635667289,24.4913189916648,24.1800901090728,24.2838330699368,1349.58554136056,0.0,1.0
2022-06-06,30.27,30.5801,30.27,30.53,2248,24.1561494257965,24.403616288596,24.1561494257965,24.3636353475245,2816.9622070367,0.0,1.0
2022-06-07,30.5742,30.5742,30.37,30.37,234,24.3989079542183,24.3989079542183,24.2359517033842,24.2359517033842,293.224713721791,0.0,1.0
2022-06-08,30.4272,30.54,30.28,30.54,2030,24.2815986061644,24.3716155752833,24.1641296535553,24.3716155752833,2543.7870463899,0.0,1.0
2022-06-09,29.9428,30.23,29.9428,30.23,709,23.8950363735296,24.1242285147614,23.8950363735296,24.1242285147614,888.445820635683,0.0,1.0
2022-06-10,29.0318,29.035,29.0318,29.035,236,23.1680376247056,23.1705912975884,23.1680376247056,23.1705912975884,295.730907856166,0.0,1.0
2022-06-13,27.5607,28.71,27.02,28.71,6416,21.994066319113,22.9112338954284,21.5625754041963,22.9112338954284,8039.8707830727,0.0,1.0
2022-06-14,27.3178,27.3178,27.3178,27.3178,137,21.8002265868525,21.8002265868525,21.8002265868525,21.8002265868525,171.674298204638,0.0,1.0
2022-06-15,27.6663,27.6663,27.31,27.31,1459,22.0783375242456,22.0783375242456,21.7940020092006,21.7940020092006,1828.26862102604,0.0,1.0
2022-06-16,27.2422,27.62,25.86,25.86,808,21.7398960649962,22.0413890697225,20.636868984179,20.636868984179,1012.50243028721,0.0,1.0
2022-06-17,27.1985,27.35,27.1985,27.34,412,21.7050224696903,21.8259229202357,21.7050224696903,21.8179426924769,516.275991681104,0.0,1.0
2022-06-21,27.9393,29.7,27.61,29.7,888,22.29619774206,23.7012764435466,22.0334088419637,23.7012764435466,1112.75019566218,0.0,1.0
2022-06-22,28.2749,28.2749,28.27,28.27,236,22.5640141856443,22.5640141856443,22.5601038740425,22.5601038740425,295.730907856166,0.0,1.0
2022-06-23,28.0298,28.03,28.01,28.03,322,22.3684188032769,22.3685784078321,22.3526179523145,22.3685784078321,403.49725563426,0.0,1.0
2022-06-24,28.5673,28.5673,28.5673,28.5673,54,22.7973560453108,22.7973560453108,22.7973560453108,22.7973560453108,67.6672416281056,0.0,1.0
2022-06-27,28.63,28.98,28.61,28.98,301,22.8473920733582,23.1267000449152,22.8314316178407,23.1267000449152,377.182217223331,0.0,1.0
2022-06-28,28.4533,28.89,28.4533,28.89,150,22.7063814488608,23.0548779950863,22.7063814488608,23.0548779950863,187.964560078071,0.0,1.0
2022-06-29,28.17,28.17,28.17,28.17,170,22.4803015964548,22.4803015964548,22.4803015964548,22.4803015964548,213.026501421815,0.0,1.0
2022-06-30,28.033,28.1,28.02,28.09,402,22.3709724761597,22.4244400021434,22.3605981800733,22.4164597743847,503.745021009231,0.0,1.0
2022-07-01,28.2326,28.2326,27.92,27.92,761,22.5302578222247,22.5302578222247,22.2807959024856,22.2807959024856,953.606868129417,0.0,1.0
2022-07-05,28.095,28.16,27.93,28.12,803,22.4204498882641,22.4723213686961,22.2887761302444,22.440400457661,1006.23694495127,0.0,1.0
2022-07-06,28.34,28.62,28.34,28.53,782,22.6159654683539,22.8394118455995,22.6159654683539,22.7675897957706,979.921906540347,0.0,1.0
2022-07-07,28.7787,28.7787,28.7787,28.7787,174,22.9660580601312,22.9660580601312,22.9660580601312,22.9660580601312,218.038889690562,0.0,1.0
2022-07-08,29.0928,29.0928,29.0928,29.0928,44,23.2167170140341,23.2167170140341,23.2167170140341,23.2167170140341,55.1362709562343,0.0,1.0
2022-07-11,28.7432,28.99,28.7432,28.99,100,22.9377282515875,23.134680272674,22.9377282515875,23.134680272674,125.309706718714,0.0,1.0
2022-07-12,28.4887,28.675,28.4887,28.675,473,22.7346314551268,22.8833030982727,22.7346314551268,22.8833030982727,592.71491277952,0.0,1.0
2022-07-13,27.87,28.17,27.87,28.17,808,22.2408947636917,22.4803015964548,22.2408947636917,22.4803015964548,1012.50243028721,0.0,1.0
2022-07-14,28.3274,28.35,28.01,28.07,2455,22.6059103813779,22.6239456961127,22.3526179523145,22.4004993188671,3076.35329994443,0.0,1.0
2022-07-15,28.4078,28.4078,28.08,28.08,533,22.6700714125584,22.6700714125584,22.4084795466259,22.4084795466259,667.900736810747,0.0,1.0
2022-07-18,28.57,28.68,27.27,27.27,824,22.7995107068056,22.8872932121521,21.7620810981655,21.7620810981655,1032.55198336221,0.0,1.0
2022-07-19,29.27,29.27,28.65,28.65,1694,23.3581266499195,23.3581266499195,22.8633525288758,22.8633525288758,2122.74643181502,0.0,1.0
2022-07-20,29.23,29.4801,29.23,29.4801,2161,23.3262057388844,23.5257912351313,23.3262057388844,23.5257912351313,2707.94276219142,0.0,1.0
2022-07-21,29.4949,29.5599,29.48,29.51,611,23.5376019722143,23.5894734526463,23.5257114328537,23.54965211613,765.642308051343,0.0,1.0
2022-07-22,29.4977,29.76,29.4977,29.76,303,23.5398364359867,23.7491578100992,23.5398364359867,23.7491578100992,379.688411357705,0.0,1.0
2022-07-25,29.417,29.5899,29.417,29.5899,819,23.4754359979734,23.6134141359226,23.4754359979734,23.6134141359226,1026.28649802627,0.0,1.0
2022-07-26,29.3148,29.3148,29.3148,29.3148,41,23.3938780702788,23.3938780702788,23.3938780702788,23.3938780702788,51.3769797546729,0.0,1.0
2022-07-27,30.3685,30.3685,29.42,29.42,2054,24.2347546692204,24.2347546692204,23.4778300663011,23.4778300663011,2573.86137600239,0.0,1.0
2022-07-28,30.7138,30.7138,30.36,30.44,2227,24.5103119337307,24.5103119337307,24.2279714756254,24.2918132976956,2790.64716862577,0.0,1.0
2022-07-29,31.1245,31.1245,31.01,31.01,218,24.8380598877834,24.8380598877834,24.7466862799455,24.7466862799455,273.175160646797,0.0,1.0
2022-08-01,31.0936,31.0936,31.03,31.03,495,24.8134009840088,24.8134009840088,24.762646735463,24.762646735463,620.283048257636,0.0,1.0
2022-08-02,30.9192,31.1,30.9192,31.1,390,24.6742258118959,24.8185083297744,24.6742258118959,24.8185083297744,488.707856202985,0.0,1.0
2022-08-03,31.3278,31.3278,30.92,30.92,654,25.0002979181192,25.0002979181192,24.6748642301166,24.6748642301166,819.525481940391,0.0,1.0
2022-08-04,31.2347,31.38,31.2347,31.38,540,24.926001997685,25.04195470702,24.926001997685,25.04195470702,676.672416281059,0.0,1.0
2022-08-05,31.2041,31.2099,31.19,31.19,974,24.9015825007432,24.9062110328433,24.8903303796033,24.8903303796033,1220.51654344028,0.0,1.0
2022-08-08,31.1887,31.1887,31.1701,31.1701,188,24.8892929499947,24.8892929499947,24.8744497263634,24.8744497263634,235.582248631183,0.0,1.0
2022-08-09,31.0788,31.0788,31.0788,31.0788,183,24.8015902469258,24.8015902469258,24.8015902469258,24.8015902469258,229.316763295247,0.0,1.0
2022-08-10,31.6023,31.66,31.38,31.38,1905,25.2193551700974,25.2654010842655,25.04195470702,25.04195470702,2387.14991299151,0.0,1.0
2022-08-11,32.1215,32.7,32.1215,32.7,1612,25.6336885953328,26.0953447711776,25.6336885953328,26.0953447711776,2019.99247230567,0.0,1.0
2022-08-12,32.0323,32.5,31.89,32.5,936,25.5625049637245,25.9357402160022,25.4489463227172,25.9357402160022,1172.89885488717,0.0,1.0
2022-08-15,32.065,32.0906,32.0001,32.0001,1771,25.5886003084957,25.6090296915582,25.5368086303413,25.5368086303413,2219.23490598843,0.0,1.0
2022-08-16,32.1498,32.1498,32.1498,32.1498,128,25.6562726398901,25.6562726398901,25.6562726398901,25.6562726398901,160.396424599954,0.0,1.0
2022-08-17,31.9592,32.0,31.9592,32.0,732,25.5041694988079,25.5367288280637,25.5041694988079,25.5367288280637,917.26705318099,0.0,1.0
2022-08-18,32.0477,32.19,31.98,31.98,2205,25.574794514473,25.6883531554803,25.5207683725462,25.5207683725462,2763.07903314766,0.0,1.0
2022-08-19,31.9119,32.93,31.9119,32.93,1824,25.4664230215089,26.2788900096293,25.4664230215089,26.2788900096293,2285.64905054935,0.0,1.0
2022-08-22,31.3561,31.595,31.3561,31.595,583,25.0228819626765,25.2135296038335,25.0228819626765,25.2135296038335,730.555590170105,0.0,1.0
2022-08-23,31.236,31.236,31.23,31.2301,2013,24.9270394272937,24.9270394272937,24.9222512906384,24.922331092916,2522.48439624772,0.0,1.0
2022-08-24,31.3385,31.3385,31.3099,31.3099,306,25.0088367618211,25.0088367618211,24.986013310431,24.986013310431,383.447702559265,0.0,1.0
2022-08-25,31.7,31.7,31.22,31.4191,2065,25.2973219953006,25.2973219953006,24.9142710628797,25.0731573975568,2587.64544374145,0.0,1.0
2022-08-26,31.0315,31.49,31.0315,31.49,258,24.7638437696268,25.1297372123664,24.7638437696268,25.1297372123664,323.299043334284,0.0,1.0
2022-08-29,30.944,31.0599,30.9099,31.0599,2332,24.6940167767376,24.7865076164617,24.6668042000802,24.7865076164617,2922.22236068042,0.0,1.0
2022-08-30,30.33,30.71,30.05,30.05,937,24.2040307923491,24.5072794471824,23.9805844151036,23.9805844151036,1174.15195195435,0.0,1.0
2022-08-31,30.0106,30.36,30.0106,30.36,225,23.949142317734,24.2279714756254,23.949142317734,24.2279714756254,281.946840117107,0.0,1.0
2022-09-01,30.1478,30.3,30.09,30.2599,1103,24.0586310425843,24.1800901090728,24.0125053261387,24.1480893957602,1382.16606510742,0.0,1.0
2022-09-02,30.041,30.345,30.041,30.345,302,23.9734022101207,24.2160011339873,23.9734022101207,24.2160011339873,378.435314290517,0.0,1.0
2022-09-06,29.872,30.4,29.872,30.4,530,23.8385363609975,24.2598923866605,23.8385363609975,24.2598923866605,664.141445609185,0.0,1.0
2022-09-07,30.4483,30.4483,30.2799,30.2799,345,24.2984368867354,24.2984368867354,24.1640498512777,24.1640498512777,432.318488179564,0.0,1.0
2022-09-08,30.425,30.4699,30.28,30.2801,2352,24.2798429560574,24.3156741786943,24.1641296535553,24.1642094558329,2947.28430202417,0.0,1.0
2022-09-09,30.9451,31.25,30.81,31.25,5361,24.6948946017911,24.938211746156,24.5870817247701,24.938211746156,6717.85337719027,0.0,1.0
2022-09-12,31.1802,31.28,31.0977,31.17,1325,24.8825097563997,24.9621524294323,24.8166728773899,24.8743699240858,1660.35361402297,0.0,1.0
2022-09-13,30.4862,31.08,30.4862,31.08,2134,24.3286819499411,24.8025478742569,24.3286819499411,24.8025478742569,2674.10914137737,0.0,1.0
2022-09-14,30.3363,30.3363,30.2624,30.29,895,24.2090583358372,24.2090583358372,24.1500844526998,24.1721098813141,1121.52187513249,0.0,1.0
2022-09-15,30.0796,30.38,30.0796,30.38,451,24.0042058892695,24.243931931143,24.0042058892695,24.243931931143,565.146777301402,0.0,1.0
2022-09-16,29.6605,29.73,29.6605,29.73,324,24.0967765312713,24.1532397051531,24.0967765312713,24.1532397051531,398.808611912416,0.5351,1.0
2022-09-19,29.227,30.42,29.21,30.42,600,23.7445925618066,24.7138093451315,23.7307814257492,24.7138093451315,738.534466504477,0.0,1.0
2022-09-20,29.2625,29.36,29.185,29.32,1075,23.7734334635736,23.8526443909619,23.7104709315471,23.8201476002385,1323.20758582052,0.0,1.0
2022-09-21,28.5239,29.84,28.5239,29.84,2315,23.1733802228664,24.2426058796424,23.1733802228664,24.2426058796424,2849.51214992977,0.0,1.0
2022-09-22,28.279,28.2901,28.25,28.29,558,22.9744186216625,22.9834364810882,22.950858448388,22.9833552391114,686.837053849162,0.0,1.0
2022-09-23,27.6487,28.01,27.44,28.01,805,22.4623504418388,22.7558777040477,22.2927984362396,22.7558777040477,990.867075893505,0.0,1.0
2022-09-26,27.5332,27.99,27.2812,27.99,2099,22.368515958625,22.7396293086861,22.1637861770677,22.7396293086861,2583.63974198816,0.0,1.0
2022-09-27,27.235,27.75,27.235,27.47,2824,22.1262523837822,22.5446485643458,22.1262523837822,22.3171710292821,3476.03555568107,0.0,1.0
2022-09-28,27.9584,27.9584,26.55,26.55,1551,22.7139568440146,22.7139568440146,21.5697448426443,21.5697448426443,1909.11159591407,0.0,1.0
2022-09-29,27.3261,27.79,27.16,27.76,4733,22.2002638246547,22.5771453550691,22.0653209011759,22.5527727620266,5825.80604994282,0.0,1.0
2022-09-30,27.0281,27.3299,26.98,27.3299,375,21.9581627337655,22.2033510197735,21.9190853429207,22.2033510197735,461.584041565298,0.0,1.0
2022-10-03,27.2275,27.2275,26.82,26.82,1368,22.1201592355216,22.1201592355216,21.7890981800271,21.7890981800271,1683.8585836302,0.0,1.0
2022-10-04,28.7358,28.86,27.66,27.66,1385,23.3455319717235,23.4464345069196,22.4715307852182,22.4715307852182,1704.78372684783,0.0,1.0
2022-10-05,29.7497,29.7497,29.64,29.64,293,24.1692443745844,24.1692443745844,24.0801219260255,24.0801219260255,360.650997809686,0.0,1.0
2022-10-06,28.4726,28.74,28.4726,28.74,1871,23.1317030887636,23.3489441347494,23.1317030887636,23.3489441347494,2302.99664471646,0.0,1.0
2022-10-07,27.115,27.92,27.115,27.92,657,22.0287620116121,22.6827599249201,22.0287620116121,22.6827599249201,808.695240822401,0.0,1.0
2022-10-10,27.1158,27.1158,27.1158,27.1158,63,22.0294119474266,22.0294119474266,22.0294119474266,22.0294119474266,77.5461189829698,0.0,1.0
2022-10-11,26.775,26.775,26.775,26.775,10,21.7525392904633,21.7525392904633,21.7525392904633,21.7525392904633,12.3089077750746,0.0,1.0
2022-10-12,26.5776,26.75,26.55,26.615,2135,21.5921676282435,21.7322287962612,21.5697448426443,21.6225521275698,2627.95180997842,0.0,1.0
2022-10-13,27.5196,27.5196,26.58,26.605,3164,22.3574670497791,22.3574670497791,21.5941174356869,21.614427929889,3894.5384200336,0.0,1.0
2022-10-14,27.6138,27.7,27.59,27.7,1975,22.4339969919327,22.5040275759415,22.4146614014522,22.5040275759415,2431.00928557723,0.0,1.0
2022-10-17,27.8658,27.8658,27.58,27.64,1123,22.63872677349,22.63872677349,22.4065372037714,22.4552823898565,1382.29034314087,0.0,1.0
2022-10-18,28.9192,29.2416,28.05,28.05,3519,23.4945297571902,23.7564538904207,22.7883744947711,22.7883744947711,4331.50464604875,0.0,1.0
2022-10-19,27.67,28.25,27.67,28.25,3762,22.479654982899,22.950858448388,22.479654982899,22.950858448388,4630.61110498307,0.0,1.0
2022-10-20,27.7328,28.02,27.62,28.01,2606,22.5306749443347,22.7640019017286,22.4390339944948,22.7558777040477,3207.70136618444,0.0,1.0
2022-10-21,28.1188,28.1188,27.5,27.5,3990,22.8442689748153,22.8442689748153,22.3415436223246,22.3415436223246,4911.25420225477,0.0,1.0
2022-10-24,28.661,28.68,28.6192,28.6192,1324,23.2847629730708,23.3001989486644,23.2508038267648,23.2508038267648,1629.69938941988,0.0,1.0
2022-10-25,29.1879,29.33,29.0,29.13,1784,23.7128269488745,23.8282717979193,23.5601732744514,23.6657878443024,2195.90914707331,0.0,1.0
2022-10-26,28.95,29.26,28.95,29.1,1302,23.5195522860472,23.7714024141534,23.5195522860472,23.6414152512599,1602.61979231471,0.0,1.0
2022-10-27,28.5964,28.8199,28.55,28.8199,3709,23.2322806560525,23.4138564742194,23.1945843788134,23.4138564742194,4565.37389377517,0.0,1.0
2022-10-28,29.68,29.68,28.91,28.91,2331,24.1126187167489,24.1126187167489,23.4870554953238,23.4870554953238,2869.20640236989,0.0,1.0
2022-10-31,29.3227,29.82,29.27,29.82,2149,23.8223411336123,24.2263574842807,23.7795266118343,24.2263574842807,2645.18428086353,0.0,1.0
2022-11-01,29.2288,29.54,29.2288,29.54,369,23.7460549173892,23.9988799492171,23.7460549173892,23.9988799492171,454.198696900252,0.0,1.0
2022-11-02,28.7475,29.17,28.7475,28.98,519,23.3550372830101,23.6982846350258,23.3550372830101,23.5439248790897,638.832313526371,0.0,1.0
2022-11-03,27.8856,27.9,27.8856,27.9,271,22.654812684898,22.6665115295584,22.654812684898,22.6665115295584,333.571400704522,0.0,1.0
2022-11-04,28.1564,28.1564,27.81,27.81,532,22.8748159580953,22.8748159580953,22.5933937504308,22.5933937504308,654.833893633969,0.0,1.0
2022-11-07,28.5127,28.5127,28.5127,28.5127,177,23.1642811214638,23.1642811214638,23.1642811214638,23.1642811214638,217.867667618821,0.0,1.0
2022-11-08,28.7288,28.7288,28.7288,28.7288,8,23.3398450333469,23.3398450333469,23.3398450333469,23.3398450333469,9.84712622005968,0.0,1.0
2022-11-09,28.2021,28.63,28.2,28.63,1230,22.9119435414968,23.2595779602602,22.9102374599838,23.2595779602602,1513.99565633417,0.0,1.0
2022-11-10,29.735,29.735,28.29,28.29,1006,24.1573018039936,24.1573018039936,22.9833552391114,22.9833552391114,1238.2761221725,0.0,1.0
2022-11-11,30.11,30.13,29.88,29.9,1809,24.4619592170253,24.4782076123869,24.2751026703658,24.2913510657275,2226.68141651099,0.0,1.0
2022-11-14,30.0697,30.26,30.0697,30.26,976,24.4292187003715,24.5838221822379,24.4292187003715,24.5838221822379,1201.34939884728,0.0,1.0
2022-11-15,29.9641,29.9641,29.9641,29.9641,53,24.3434271728617,24.3434271728617,24.3434271728617,24.3434271728617,65.2372112078955,0.0,1.0
2022-11-16,30.0423,30.0423,30.0423,30.0423,121,24.4069583987259,24.4069583987259,24.4069583987259,24.4069583987259,148.937784078403,0.0,1.0
2022-11-17,29.7584,29.842,29.75,29.79,1683,24.1763124265667,24.2442307191786,24.1694881005148,24.2019848912382,2071.58917854506,0.0,1.0
2022-11-18,29.8919,29.8919,29.88,29.88,100,24.284770465606,24.284770465606,24.2751026703658,24.2751026703658,123.089077750746,0.0,1.0
2022-11-21,29.9894,30.0047,29.9894,30.0047,115,24.3639813929943,24.376411415446,24.3639813929943,24.376411415446,141.552439413358,0.0,1.0
2022-11-22,29.9577,29.9577,29.8961,29.8961,304,24.338227686346,24.338227686346,24.288182628632,24.288182628632,374.190796362268,0.0,1.0
2022-11-23,30.2357,30.2357,30.2036,30.2036,176,24.5640803818735,24.5640803818735,24.538001707318,24.538001707318,216.636776841313,0.0,1.0
2022-11-25,30.12,30.26,30.12,30.15,3375,24.4700834147061,24.5838221822379,24.4700834147061,24.4944560077486,4154.25637408768,0.0,1.0
2022-11-28,30.0577,30.08,30.0577,30.08,518,24.4194696631544,24.4375866239827,24.4194696631544,24.4375866239827,637.601422748865,0.0,1.0
2022-11-29,29.9846,30.1,29.98,30.1,666,24.3600817781075,24.4538350193444,24.3563446471743,24.4538350193444,819.773257819967,0.0,1.0
2022-11-30,30.3751,30.3751,29.98,29.98,1209,24.6773316975445,24.6773316975445,24.3563446471743,24.3563446471743,1488.14695000652,0.0,1.0
2022-12-01,30.7525,30.78,30.65,30.685,1073,24.9839389180196,25.0062804616419,24.9006658917909,24.9291005836739,1320.7458042655,0.0,1.0
2022-12-02,30.664,30.7,30.54,30.5401,2620,24.9120397685441,24.9412868801951,24.8112997173016,24.8113809592784,3224.93383706954,0.0,1.0
2022-12-05,30.3542,30.53,30.3542,30.53,695,24.6603521243915,24.8031755196208,24.6603521243915,24.8031755196208,855.469090367685,0.0,1.0
2022-12-06,29.9379,30.1,29.9379,30.1,892,24.3221417749379,24.4538350193444,24.3221417749379,24.4538350193444,1097.95457353665,0.0,1.0
2022-12-07,29.9428,30.01,29.9428,29.95,5107,24.3261226318015,24.3807172402168,24.3261226318015,24.3319720541317,6286.15920073061,0.0,1.0
2022-12-08,30.15,30.25,30.05,30.25,11946,24.4944560077486,24.5756979845571,24.4132140309402,24.5756979845571,14704.2212281041,0.0,1.0
2022-12-09,29.9905,30.11,29.9905,30.11,519,24.3648750547392,24.4619592170253,24.3648750547392,24.4619592170253,638.832313526371,0.0,1.0
2022-12-12,30.241,30.241,29.96,29.96,1531,24.5683862066443,24.5683862066443,24.3400962518126,24.3400962518126,1884.49378036392,0.0,1.0
2022-12-13,30.3853,30.46,30.3853,30.46,900,24.6856183791789,24.7463061358548,24.6856183791789,24.7463061358548,1107.80169975672,0.0,1.0
2022-12-14,30.4,30.65,30.17,30.57,4365,24.6975609497698,24.9006658917909,24.5107044031103,24.8356723103441,5372.83824382006,0.0,1.0
2022-12-15,29.63,29.96,29.55,29.96,1690,24.0719977283447,24.3400962518126,24.0070041468979,24.3400962518126,2080.20541398761,0.0,1.0
2022-12-16,29.225,29.225,29.14,29.14,443,23.7429677222704,23.7429677222704,23.6739120419833,23.6739120419833,545.284614435806,0.0,1.0
2022-12-19,29.37,29.55,29.37,29.55,646,23.8607685886427,24.0070041468979,23.8607685886427,24.0070041468979,795.155442269819,0.0,1.0
2022-12-20,29.1048,29.11,29.1005,29.1005,590,23.6453148661467,23.6495394489407,23.6418214611439,23.6418214611439,726.225558729401,0.0,1.0
2022-12-21,29.3627,29.3627,29.34,29.34,912,23.8548379243357,23.8548379243357,23.8363959956002,23.8363959956002,1122.5723890868,0.0,1.0
2022-12-22,29.15,29.3,28.9,29.3,1568,23.6820362396641,23.8038992048768,23.478931297643,23.8038992048768,1930.0367391317,0.0,1.0
2022-12-23,29.22,29.22,29.22,29.22,367,23.73890562343,23.73890562343,23.73890562343,23.73890562343,451.736915345238,0.0,1.0
2022-12-27,28.69,28.69,28.12,28.12,847,24.1456029593331,24.1456029593331,23.6658889932537,23.6658889932537,1006.41222507169,1.0306,1.0
2022-12-28,27.83,28.01,27.59,27.59,3786,23.4218239929676,23.5733126138348,23.2198391651447,23.2198391651447,4498.55570734524,0.0,1.0
2022-12-29,27.96,27.97,27.43,27.765,4780,23.5312324413717,23.5396484758643,23.0851826132627,23.3671197687656,5679.6345169335,0.0,1.0
2022-12-30,27.8,28.19,27.75,28.19,2862,23.3965758894898,23.724801234702,23.3544957170267,23.724801234702,3400.65146181248,0.0,1.0
2023-01-03,28.15,28.19,27.5,27.83,11430,23.6911370967315,23.724801234702,23.1440948547111,23.4218239929676,13581.2181022071,0.0,1.0
2023-01-04,28.39,28.39,27.6105,27.67,3205,23.8931219245545,23.8931219245545,23.2370920358546,23.2871674410857,3808.20682568448,0.0,1.0
2023-01-05,28.15,28.15,27.84,27.84,4239,23.6911370967315,23.6911370967315,23.4302400274603,23.4302400274603,5036.81395759019,0.0,1.0
2023-01-06,28.5583,28.68,27.5101,27.5101,3343,24.0347637850653,24.1371869248405,23.1525950495486,23.1525950495486,3972.17953767964,0.0,1.0
2023-01-09,28.55,28.77,28.34,28.34,2121,24.0277784764364,24.2129312352741,23.8510417520914,23.8510417520914,2520.189290882,0.0,1.0
2023-01-10,28.5185,28.804,28.25,28.25,3426,24.0012679677847,24.241545752549,23.7752974416578,23.7752974416578,4070.80080648831,0.0,1.0
2023-01-11,28.7926,28.81,28.75,28.75,429,24.2319514732274,24.2465953732446,24.1960991662889,24.1960991662889,509.741256854492,0.0,1.0
2023-01-12,29.06,29.06,28.62,28.62,5057,24.4569962355602,24.4569962355602,24.0866907178848,24.0866907178848,6008.76814898172,0.0,1.0
2023-01-13,28.736,28.8,28.736,28.74,2706,24.1843167179992,24.238179338752,24.1843167179992,24.1876831317963,3215.29100477448,0.0,1.0
2023-01-17,28.7042,28.765,28.7042,28.73,1204,24.1575537283127,24.2087232180278,24.1575537283127,24.1792670973036,1430.60250175479,0.0,1.0
2023-01-18,28.4037,28.64,28.4037,28.64,490,23.9046518918094,24.10352278687,23.9046518918094,24.10352278687,582.221948388579,0.0,1.0
2023-01-19,27.975,27.975,27.975,27.975,6,23.5438564931107,23.5438564931107,23.5438564931107,23.5438564931107,7.12924834761525,0.0,1.0
2023-01-20,28.1145,28.2,26.59,26.59,2209,23.6612601742827,23.7332172691947,22.3782357158825,22.3782357158825,2624.75159998036,0.0,1.0
2023-01-23,28.335,28.51,28.2,28.2,1439,23.8468337348451,23.9941143384659,23.7332172691947,23.7332172691947,1709.83139536972,0.0,1.0
2023-01-24,28.1131,28.34,27.93,28.34,1084,23.6600819294538,23.8510417520914,23.5059843378939,23.8510417520914,1288.01753480249,0.0,1.0
2023-01-25,28.3277,28.8758,27.75,27.75,2112,23.8406900296654,24.3019728802061,23.3544957170267,23.3544957170267,2509.49541836058,0.0,1.0
2023-01-26,28.7902,28.7902,28.78,28.78,386,24.2299316249492,24.2299316249492,24.2213472697667,24.2213472697667,458.648310363249,0.0,1.0
2023-01-27,28.99,29.37,28.97,29.07,3358,24.3980839941118,24.7178933048315,24.3812519251266,24.4654122700528,3990.00265854868,0.0,1.0
2023-01-30,29.1027,29.1027,29.1027,29.1027,5,24.4929327028437,24.4929327028437,24.4929327028437,24.4929327028437,5.94104028967938,0.0,1.0
2023-01-31,29.2275,29.2275,28.9402,28.97,237,24.5979648133116,24.5979648133116,24.3561721423386,24.3812519251266,281.605309730803,0.0,1.0
2023-02-01,29.5578,29.5578,29.29,29.29,1469,24.8759464326029,24.8759464326029,24.6505650288905,24.6505650288905,1745.4776371078,0.0,1.0
2023-02-02,30.1386,30.1386,29.75,29.75,341,25.3647497159344,25.3647497159344,25.0377026155511,25.0377026155511,405.178947756134,0.0,1.0
2023-02-03,29.863,30.2,29.863,30.2,879,25.1328038053177,25.4164241677191,25.1328038053177,25.4164241677191,1044.43488292564,0.0,1.0
2023-02-06,29.6415,29.87,29.6415,29.87,846,24.9463886413061,25.1386950294626,24.9463886413061,25.1386950294626,1005.22401701375,0.0,1.0
2023-02-07,29.8818,29.8818,29.7,29.7,386,25.1486259501639,25.1486259501639,24.995622443088,24.995622443088,458.648310363248,0.0,1.0
2023-02-08,29.8624,29.93,29.8624,29.93,200,25.1322988432482,25.1891912364183,25.1322988432482,25.1891912364183,237.641611587175,0.0,1.0
2023-02-09,29.5249,29.84,29.5249,29.84,759,24.8482576791222,25.1134469259847,24.8482576791222,25.1134469259847,901.84991597333,0.0,1.0
2023-02-10,29.3782,29.3782,29.36,29.36,127,24.7247944531154,24.7247944531154,24.7094772703388,24.7094772703388,150.902423357856,0.0,1.0
2023-02-13,29.7004,29.7004,29.6005,29.6005,270,24.9959590844677,24.9959590844677,24.9118828998864,24.9118828998864,320.816175642687,0.0,1.0
2023-02-14,29.8648,29.8648,29.81,29.81,175,25.1343186915264,25.1343186915264,25.0881988225068,25.0881988225068,207.936410138779,0.0,1.0
2023-02-15,29.73,29.89,29.64,29.76,1831,25.0208705465659,25.1555270984478,24.9451262361323,25.0461186500437,2175.60895408059,0.0,1.0
2023-02-16,29.8132,29.82,29.8132,29.82,160,25.0908919535445,25.0966148569995,25.0908919535445,25.0966148569995,190.11328926974,0.0,1.0
2023-02-17,29.4114,29.4498,29.4114,29.44,1222,24.7527356876309,24.7850532600826,24.7527356876309,24.7768055462798,1451.99024679764,0.0,1.0
2023-02-21,28.9733,29.31,28.9733,29.31,1148,24.3840292165091,24.6673970978757,24.3840292165091,24.6673970978757,1364.06285051039,0.0,1.0
2023-02-22,28.823,28.823,28.823,28.823,78,24.257536218085,24.257536218085,24.257536218085,24.257536218085,92.6802285189985,0.0,1.0
2023-02-23,28.9359,28.9359,28.93,28.93,5476,24.3525532475067,24.3525532475067,24.3475877871561,24.3475877871561,6506.62732525687,0.0,1.0
2023-02-24,28.7599,28.94,28.7599,28.8679,657,24.2044310404366,24.3560038216487,24.2044310404366,24.2953242129569,780.65269406387,0.0,1.0
2023-02-27,28.9255,28.9255,28.92,28.92,460,24.3438005716344,24.3438005716344,24.3391717526635,24.3391717526635,546.575706650503,0.0,1.0
2023-02-28,28.979,28.979,28.979,28.979,39,24.3888263561699,24.3888263561699,24.3888263561699,24.3888263561699,46.3401142594993,0.0,1.0
2023-03-01,28.7203,28.78,28.6117,28.7331,1952,24.1711035438458,24.2213472697667,24.0797054092559,24.1818760679963,2319.38212909083,0.0,1.0
2023-03-02,29.0219,29.07,29.0219,29.05,629,24.4249311441433,24.4654122700528,24.4249311441433,24.4485802010675,747.382868441666,0.0,1.0
2023-03-03,29.4,29.4,29.08,29.08,2862,24.7431414083093,24.7431414083093,24.4738283045454,24.4738283045454,3400.65146181248,0.0,1.0
2023-03-06,29.743,29.743,29.743,29.743,64,25.0318113914063,25.0318113914063,25.0318113914063,25.0318113914063,76.045315707896,0.0,1.0
2023-03-07,28.9808,29.57,28.9808,29.57,6859,24.3903412423786,24.8862139946839,24.3903412423786,24.8862139946839,8149.91906938218,0.0,1.0
2023-03-08,28.83,28.9299,28.72,28.86,7495,24.2634274422299,24.3475036268112,24.170851062811,24.2886755457077,8905.61939422938,0.0,1.0
2023-03-09,28.3181,29.1299,28.3181,29.1299,1492,23.8326106365525,24.5158243166636,23.8326106365525,24.5158243166636,1772.80642244033,0.0,1.0
2023-03-10,27.732,27.732,27.732,27.732,11,23.3393468549399,23.3393468549399,23.3393468549399,23.3393468549399,13.0702886372947,0.0,1.0
2023-03-13,27.57,27.99,27.57,27.61,3135,23.2030070961595,23.5564805448496,23.2030070961595,23.2366712341299,3725.03226162897,0.0,1.0
2023-03-14,27.86,28.4002,27.86,28.06,2541,23.4470720964455,23.901706279737,23.4470720964455,23.6153927862979,3019.23667521506,0.0,1.0
2023-03-15,27.52,27.53,27.18,27.49,2193,23.1609269236963,23.169342958189,22.8747817509472,23.1356788202185,2605.74027105338,0.0,1.0
2023-03-16,28.2871,28.2871,28.03,28.03,1718,23.8065209296254,23.8065209296254,23.5901446828201,23.5901446828201,2041.34144353384,0.0,1.0
2023-03-17,27.75,28.1101,27.75,28.11,2109,23.3544957170267,23.657557119106,23.3544957170267,23.6574729587611,2505.93079418676,0.0,1.0
2023-03-20,28.2097,28.25,28.19,28.25,485,23.7413808226525,23.7752974416578,23.724801234702,23.7752974416578,576.2809080989,0.0,1.0
2023-03-21,28.7003,28.71,27.13,27.13,1285,24.1542714748605,24.1624350283184,22.8327015784841,22.8327015784841,1526.8473544476,0.0,1.0
2023-03-22,28.9034,28.96,28.9034,28.91,606,24.3252011354057,24.3728358906339,24.3252011354057,24.3307557181708,720.054083109142,0.0,1.0
2023-03-23,28.2908,28.56,28.24,28.56,636,23.8096348623877,24.0361945109291,23.7668814071651,24.0361945109291,755.700324847217,0.0,1.0
2023-03-24,28.3152,28.35,28.3,28.3,1547,23.8301699865497,23.859457786584,23.8173776141209,23.8173776141209,1838.1578656268,0.0,1.0
2023-03-27,28.4723,28.8329,28.35,28.35,1895,23.9623858884288,24.2658680922327,23.859457786584,23.859457786584,2251.65426978848,0.0,1.0
2023-03-28,28.3707,28.4499,28.18,28.18,873,23.8768789779837,23.9435339711653,23.7163852002094,23.7163852002094,1037.30563457802,0.0,1.0
2023-03-29,29.6304,29.6304,28.45,28.45,4435,24.9370468430193,24.9370468430193,23.9436181315102,23.9436181315102,5269.70273694562,0.0,1.0
2023-03-30,29.5897,29.6,29.48,29.51,3877,24.9027935826344,24.9114620981618,24.8104696842503,24.8357177877282,4606.68264061739,0.0,1.0
2023-03-31,30.21,30.4,29.35,29.35,25376,25.4248402022117,25.5847448575715,24.7010612358462,24.7010612358462,30151.9676781808,0.0,1.0
2023-04-03,30.4654,30.4654,30.26,30.34,936,25.6397857231533,25.6397857231533,25.4669203746748,25.5342486506158,1112.16274222798,0.0,1.0
2023-04-04,30.195,30.48,30.1,30.48,9283,25.4122161504728,25.6520731335125,25.3322638227929,25.6520731335125,11030.1354018187,0.0,1.0
2023-04-05,30.1317,30.23,29.99,30.23,9707,25.3589426521345,25.441672271197,25.239687443374,25.441672271197,11533.9356183836,0.0,1.0
2023-04-06,30.2472,30.2501,30.18,30.18,614,25.4561478505243,25.4585885005271,25.3995920987339,25.3995920987339,729.559747572628,0.0,1.0
2023-04-10,30.1857,30.36,30.13,30.36,12438,25.4043892383946,25.5510807196011,25.3575119262707,25.5510807196011,14778.9318246065,0.0,1.0
2023-04-11,30.3495,30.3495,30.34,30.34,275,25.5422438833838,25.5422438833838,25.5342486506158,25.5342486506158,326.757215932366,0.0,1.0
2023-04-12,30.2467,30.3814,30.2467,30.3814,422,25.4557270487996,25.5690910334153,25.4557270487996,25.5690910334153,501.423800448941,0.0,1.0
2023-04-13,30.296,30.296,30.296,30.296,160,25.4972180988483,25.4972180988483,25.4972180988483,25.4972180988483,190.11328926974,0.0,1.0
2023-04-14,30.648,30.78,30.54,30.68,3746,25.7934625129886,25.9045541682912,25.7025693404683,25.820393823365,4451.02738502779,0.0,1.0
2023-04-17,30.7665,30.7665,30.665,30.665,303,25.8931925217261,25.8931925217261,25.807769771626,25.807769771626,360.027041554571,0.0,1.0
2023-04-18,31.0278,31.04,30.8078,30.96,8491,26.1131035030184,26.1233710650994,25.9279507441807,26.0560427891584,10089.0746199335,0.0,1.0
2023-04-19,30.8854,30.8854,30.8302,30.8853,3283,25.9932591718434,25.9932591718434,25.9468026614441,25.9931750114985,3900.88705420349,0.0,1.0
2023-04-20,30.6962,30.77,30.66,30.75,8689,25.834027799243,25.8961381337986,25.8035617543797,25.8793060648133,10324.3398154048,0.0,1.0
2023-04-21,30.6406,30.6406,30.569,30.57,595,25.787234647464,25.787234647464,25.7269758404969,25.7278174439461,706.983794471848,0.0,1.0
2023-04-24,30.6456,30.72,30.56,30.72,1070,25.7914426647103,25.8540579613354,25.7194014094535,25.8540579613354,1271.38262199139,0.0,1.0
2023-04-25,30.2116,30.52,30.0501,30.52,1464,25.4261867677305,25.685737271483,25.2902678106747,25.685737271483,1739.53659681813,0.0,1.0
2023-04-26,30.0502,30.57,30.0502,30.47,1911,25.2903519710196,25.7278174439461,25.2903519710196,25.6436570990199,2270.66559871546,0.0,1.0
2023-04-27,30.809,30.8177,30.1399,30.14,1813,25.9289606683198,25.9362826183284,25.3658438004184,25.3659279607634,2154.22120903774,0.0,1.0
2023-04-28,31.1726,31.1726,31.0101,31.13,2061,26.2349676824715,26.2349676824715,26.0982071219664,26.199115375533,2448.89680740585,0.0,1.0
2023-05-01,31.3726,31.5,31.2,31.2,7621,26.403288372324,26.51050865176,26.2580276169813,26.2580276169813,9055.33360952931,0.0,1.0
2023-05-02,30.9485,31.69,30.94,31.69,4715,26.0463643494919,26.6704133071198,26.0392107201731,26.6704133071198,5602.40099316765,0.0,1.0
2023-05-03,30.7062,30.83,30.6279,30.6913,5887,25.8424438337356,25.9466343407543,25.7765462836584,25.8299039423416,6994.98083706852,0.0,1.0
2023-05-04,29.8854,30.0499,29.8854,30.04,4679,25.1516557225812,25.2900994899848,25.1516557225812,25.2817676158371,5559.62550308197,0.0,1.0
2023-05-05,30.6258,30.6258,30.06,30.09,1405,25.774778916415,25.774778916415,25.2985996848224,25.3238477883003,1669.4323213999,0.0,1.0
2023-05-08,30.7715,30.8299,30.73,30.74,804,25.8974005389725,25.9465501804094,25.8624739958281,25.8708900303207,955.319278580444,0.0,1.0
2023-05-09,30.6245,30.6799,30.6245,30.67,1049,25.7736848319309,25.82030966302,25.7736848319309,25.8119777888723,1246.43025277474,0.0,1.0
2023-05-10,30.6721,30.7,30.4399,30.4399,1417,25.8137451561158,25.8372258923502,25.6183248351971,25.6183248351971,1683.69081809514,0.0,1.0
2023-05-11,30.507,30.67,30.5,30.67,374,25.6747964266426,25.8119777888723,25.6689052024978,25.8119777888723,444.389813668018,0.0,1.0
2023-05-12,30.5952,30.5952,30.515,30.515,143,25.7490258508675,25.7490258508675,25.6815292542367,25.6815292542367,169.913752284831,0.0,1.0
2023-05-15,30.47,30.61,30.3,30.61,9554,25.6436570990199,25.7614815819166,25.5005845126453,25.7614815819166,11352.1397855194,0.0,1.0
2023-05-16,30.5,30.674,30.5,30.674,3181,25.6689052024978,25.8153442026694,25.6689052024978,25.8153442026694,3779.68983229402,0.0,1.0
2023-05-17,30.895,30.99,30.45,30.45,1018,26.0013385649563,26.0812908926363,25.6268250300347,25.6268250300347,1209.59580297872,0.0,1.0
2023-05-18,31.45,34.41,30.94,30.97,21749,26.4684284792969,28.959574689113,26.0392107201731,26.064458823651,25842.3370520474,0.0,1.0
2023-05-19,31.3946,31.55,31.26,31.54,6887,26.4218036482077,26.5525888242231,26.3085238239371,26.5441727897305,8183.1888950044,0.0,1.0
2023-05-22,31.41,31.41,31.2,31.29,13199,26.4347643413264,26.4347643413264,26.2580276169813,26.3337719274149,15683.1581566956,0.0,1.0
2023-05-23,31.1284,31.2446,31.12,31.2446,3807,26.1977688100141,26.2955631308184,26.1906993410403,26.2955631308184,4523.50807656189,0.0,1.0
2023-05-24,30.73,30.73,30.65,30.65,668,25.8624739958281,25.8624739958281,25.7951457198871,25.7951457198871,793.722982701165,0.0,1.0
2023-05-25,31.1,31.13,30.68,30.68,4945,26.1738672720551,26.199115375533,25.820393823365,25.820393823365,5875.68884649291,0.0,1.0
2023-05-26,31.8,38.13,31.05,33.48,21606,26.7629896865387,32.0903395203685,26.131787099592,28.1768834812992,25672.4232997625,0.0,1.0
2023-05-30,31.4836,31.82,31.4836,31.82,6659,26.4967063551921,26.7798217555239,26.4967063551921,26.7798217555239,7912.277457795,0.0,1.0
2023-05-31,31.3304,31.3304,31.3304,31.3304,189,26.3677727067651,26.3677727067651,26.3677727067651,26.3677727067651,224.571322949881,0.0,1.0
2023-06-01,31.4557,31.77,31.26,31.26,2727,26.4732256189577,26.7377415830608,26.3085238239371,26.3085238239371,3240.24337399113,0.0,1.0
2023-06-02,32.2,32.2,32.19,32.19,105940,27.0996310662435,27.0996310662435,27.0912150317509,27.0912150317509,125878.761657727,0.0,1.0
2023-06-05,32.141,33.79,32.06,33.79,1700,27.0499764627371,28.4377805505705,26.9818065833468,28.4377805505705,2019.95369849099,0.0,1.0
2023-06-06,32.2175,32.2175,32.095,32.16,4796,27.1143591266056,27.1143591266056,27.011262704071,27.065966928273,5698.64584586047,0.0,1.0
2023-06-07,32.19,32.19,32.09,32.0901,769,27.0912150317509,27.0912150317509,27.0070546868247,27.0071388471696,913.73199655269,0.0,1.0
2023-06-08,32.3471,34.22,32.09,32.09,21741,27.22343093363,28.7996700337532,27.0070546868247,27.0070546868247,25832.8313875839,0.0,1.0
2023-06-09,32.4789,32.63,32.0512,32.0512,2985,27.3343542682428,27.4615205494263,26.9744004729933,26.9744004729933,3546.80105293859,0.0,1.0
2023-06-12,32.4787,32.64,32.29,32.55,3697,27.3341859475529,27.4699365839189,27.1753753766771,27.3941922734853,4392.80519018894,0.0,1.0
2023-06-13,32.98,33.01,32.51,32.55,5578,27.7560817566681,27.7813298601459,27.3605281355148,27.3941922734853,6627.82454716631,0.0,1.0
2023-06-14,33.38,34.38,32.8499,32.85,19373,28.092723136373,28.9343265856352,27.6465891479191,27.646673308264,23019.1547063917,0.0,1.0
2023-06-15,33.2928,33.33,32.97,33.12,1051,28.0193353155973,28.0506429639098,27.7476657221755,27.8739062395648,1248.80666889061,0.0,1.0
2023-06-16,33.47,33.54,33.3,33.35,6177,28.1684674468066,28.2273796882549,28.025394860432,28.0674750328951,7339.5611738699,0.0,1.0
2023-06-20,33.2615,34.73,33.0517,34.73,3551,27.9929931276354,29.228887792877,27.8164247239802,29.228887792877,4219.3268137303,0.0,1.0
2023-06-21,32.9756,33.36,32.96,33.03,2876,27.7523787014913,28.0758910673877,27.7392496876828,27.7981619291312,3417.28637462359,0.0,1.0
2023-06-22,33.0488,33.07,32.7,32.84,4171,27.8139840739773,27.8318260671017,27.5204327908747,27.6382572737714,4956.01580965055,0.0,1.0
2023-06-23,32.9468,32.96,32.86,32.86,1457,27.7281405221526,27.7392496876828,27.6550893427566,27.6550893427566,1731.21914041257,0.0,1.0
2023-06-26,32.3891,33.97,32.3891,33.97,38053,27.258778278499,28.5892691714377,27.258778278499,28.5892691714377,45214.881228634,0.0,1.0
2023-06-27,32.7735,34.19,32.47,33.27,31711,27.5822906443954,28.7744219302754,27.3268639975443,28.0001467569541,37679.2657252046,0.0,1.0
2023-06-28,32.6209,33.2,32.5,32.74,45078,27.453861958038,27.9412345155058,27.3521121010222,27.5540969288451,53562.0428356335,0.0,1.0
2023-06-29,32.7375,32.8894,32.62,32.62,4491,27.551992920222,27.6798324841649,27.4531045149337,27.4531045149337,5336.24238819002,0.0,1.0
2023-06-30,33.3683,33.54,32.45,32.45,4298,28.0828763760166,28.2273796882549,27.3100319285591,27.3100319285591,5106.9182330084,0.0,1.0
2023-07-03,33.3801,33.3801,33.22,33.27,1700,28.0928072967179,28.0928072967179,27.958066584491,28.0001467569541,2019.95369849099,0.0,1.0
2023-07-05,33.4464,33.64,33.28,33.35,13749,28.148605605404,28.3115400331811,28.0085627914467,28.0674750328951,16336.6725885604,0.0,1.0
2023-07-06,33.1416,33.15,32.9,32.92,2280,27.8920848740688,27.8991543430426,27.6887534807271,27.7055855497123,2709.1143720938,0.0,1.0
2023-07-07,33.0031,33.33,32.965,33.06,6534,27.775522796346,28.0506429639098,27.7434577049291,27.8234100326091,7763.75145055303,0.0,1.0
2023-07-10,32.89,33.06,32.8,32.96,3359,27.6803374462345,27.8234100326091,27.6045931358009,27.7392496876828,3991.19086660661,0.0,1.0
2023-07-11,33.1585,33.21,32.99,32.9901,6117,27.9063079723614,27.9496505499984,27.7644977911607,27.7645819515056,7268.26869039375,0.0,1.0
2023-07-12,33.4288,33.6,33.42,33.47,2169,28.133793384697,28.2778758952107,28.1263872743435,28.1684674468066,2577.22327766291,0.0,1.0
2023-07-13,33.87,33.87,33.59,33.66,4408,28.5051088265114,28.5051088265114,28.269459860718,28.3283721021664,5237.62111938136,0.0,1.0
2023-07-14,33.78,33.98,33.65,33.7601,8353,28.4293645160779,28.5976852059303,28.3199560676738,28.4126166074375,9925.10190793837,0.0,1.0
2023-07-17,33.885,34.47,33.6,33.6736,21301,28.5177328782504,29.0100708960688,28.2778758952107,28.3398179090763,25310.0198420921,0.0,1.0
2023-07-18,34.1463,34.29,33.9101,34.29,10832,28.7376438595426,28.8585822752016,28.5388571248269,28.8585822752016,12870.6696835614,0.0,1.0
2023-07-19,34.2848,34.3901,34.09,34.1801,12931,28.8542059372654,28.9428267804727,28.6902615853491,28.7660900561277,15364.7183971688,0.0,1.0
2023-07-20,34.14,35.32,34.11,35.32,13269,28.7323417578123,29.7254338279417,28.7070936543344,29.7254338279417,15766.3327207511,0.0,1.0
2023-07-21,34.1,34.21,33.97,34.02,10463,28.6986776198418,28.7912539992606,28.5892691714377,28.6313493439008,12432.2209101831,0.0,1.0
2023-07-24,34.24,34.93,33.99,34.93,25820,28.8165021027385,29.3972084827294,28.6061012404229,29.3972084827294,30679.5320559043,0.0,1.0
2023-07-25,34.35,34.35,34.1501,34.1501,2772,28.9090784821573,28.9090784821573,28.7408419526498,28.7408419526498,3293.71273659825,0.0,1.0
2023-07-26,34.07,34.3,33.94,34.3,10228,28.6734295163639,28.8669983096942,28.5640210679598,28.8669983096942,12152.9920165681,0.0,1.0
2023-07-27,33.8029,34.41,33.79,34.3701,3130,28.448637235066,28.959574689113,28.4377805505705,28.9259947114875,3719.09122133929,0.0,1.0
2023-07-28,34.4986,34.53,34.13,34.13,4447,29.0341407547177,29.0605671030245,28.7239257233196,28.7239257233196,5283.96123364084,0.0,1.0
2023-07-31,34.4568,34.49,34.39,34.49,3551,28.9989617305385,29.026902965054,28.9427426201278,29.026902965054,4219.3268137303,0.0,1.0
2023-08-01,34.424,34.53,34.39,34.43,6294,28.9713571374027,29.0605671030245,28.9427426201278,28.9764067580983,7478.58151664842,0.0,1.0
2023-08-02,33.675,34.38,33.675,34.38,21113,28.3409961539053,28.9343265856352,28.3409961539053,28.9343265856352,25086.6367272002,0.0,1.0
2023-08-03,33.713,33.74,33.6,33.6,3259,28.3729770849773,28.3957003781074,28.2778758952107,28.2778758952107,3872.37006081302,0.0,1.0
2023-08-04,33.41,34.57,33.14,33.72,490219,28.1179712398508,29.094231240995,27.89073830855,28.3788683091221,582482.165953268,0.0,1.0
2023-08-07,33.79,34.27,33.32,33.36,31624,28.4377805505705,28.8417502062163,28.0422269294172,28.0758910673877,37575.8916241641,0.0,1.0
2023-08-08,33.65,34.03,33.24,33.48,17838,28.3199560676738,28.6397653783934,27.9748986534763,28.1768834812992,21195.2553374601,0.0,1.0
2023-08-09,33.37,33.54,33.35,33.54,3428,28.0843071018803,28.2273796882549,28.0674750328951,28.2273796882549,4073.17722260419,0.0,1.0
2023-08-10,33.38,33.72,33.29,33.32,8166,28.092723136373,28.3788683091221,28.0169788259394,28.0422269294172,9702.90700110436,0.0,1.0
2023-08-11,33.31,33.87,33.02,33.02,3248,28.0338108949246,28.5051088265114,27.7897458946386,27.7897458946386,3859.29977217573,0.0,1.0
2023-08-14,33.49,33.5,33.19,33.218,6307,28.1852995157918,28.1937155502844,27.9328184810131,27.9563833775925,7494.02822140158,0.0,1.0
2023-08-15,32.8094,35.03,32.8,35.03,4278,27.6125042082239,29.4813688276556,27.6045931358009,29.4813688276556,5083.15407184969,0.0,1.0
2023-08-16,32.5655,33.1399,32.5655,32.75,6755,27.4072371269489,27.8906541482051,27.4072371269489,27.5625129633378,8026.34543135685,0.0,1.0
2023-08-17,32.356,32.77,32.356,32.61,3021,27.2309212043284,27.579345032323,27.2309212043284,27.4446884804411,3589.57654302429,0.0,1.0
2023-08-18,32.07,32.3,32.03,32.3,8286,26.9902226178394,27.1837914111698,26.956558479869,27.1837914111698,9845.4919680567,0.0,1.0
2023-08-21,32.5603,32.5603,32.27,32.325,1942,27.4028607890127,27.4028607890127,27.1585433076919,27.2048314974013,2307.50004851147,0.0,1.0
2023-08-22,32.57,33.67,32.5536,33.67,1401,27.4110243424706,28.336788136659,27.3972220459027,28.336788136659,1664.67948916816,0.0,1.0
2023-08-23,32.8033,32.845,32.57,32.58,5224,27.6073704271834,27.6424652910177,27.4110243424706,27.4194403769632,6207.19889465703,0.0,1.0
2023-08-24,32.4743,32.79,32.4743,32.71,3204,27.3304828923762,27.5961771013082,27.3304828923762,27.5288488253673,3807.01861762655,0.0,1.0
2023-08-25,32.74,32.78,32.33,32.37,2076,27.5540969288451,27.5877610668156,27.2090395146476,27.2427036526181,2466.71992827488,0.0,1.0
2023-08-28,32.92,32.93,32.44,32.44,3268,27.7055855497123,27.714001584205,27.3016158940665,27.3016158940665,3883.06393333445,0.0,1.0
2023-08-29,33.46,33.68,32.93,33.68,9043,28.1600514123139,28.3452041711516,27.714001584205,28.3452041711516,10744.9654679142,0.0,1.0
2023-08-30,33.54,33.55,33.01,33.01,3042,28.2273796882549,28.2357957227475,27.7813298601459,27.7813298601459,3614.52891224094,0.0,1.0
2023-08-31,33.57,33.81,33.5104,33.81,2837,28.2526277917328,28.4546126195557,28.2024682261568,28.4546126195557,3370.94626036408,0.0,1.0
2023-09-01,33.61,33.89,33.51,33.89,25058,28.2862919297033,28.5219408954967,28.202131584777,28.5219408954967,29774.1175157572,0.0,1.0
2023-09-05,33.2367,33.65,33.21,33.65,11975,27.9721213620937,28.3199560676738,27.9496505499984,28.3199560676738,14228.7914937821,0.0,1.0
2023-09-06,33.0262,33.215,33.01,33.215,3981,27.794963836024,27.9538585672447,27.7813298601459,27.9538585672447,4730.25627864273,0.0,1.0
2023-09-07,33.0088,33.05,32.79,32.99,3581,27.7803199360068,27.8149939981164,27.5961771013082,27.7644977911607,4254.97305546838,0.0,1.0
2023-09-08,32.9496,33.12,32.9,33.0501,172208,27.7304970118105,27.8739062395648,27.6887534807271,27.8150781584614,204618.933241022,0.0,1.0
2023-09-11,33.25,33.32,33.05,33.1149,8226,27.9833146879689,28.0422269294172,27.8149939981164,27.8696140619735,9774.19948458052,0.0,1.0
2023-09-12,33.13,33.2,33.09,33.17,3424,27.8823222740574,27.9412345155058,27.8486581360869,27.9159864120279,4068.42439037244,0.0,1.0
2023-09-13,33.18,33.25,32.97,33.25,2162,27.9244024465205,27.9833146879689,27.7476657221755,27.9833146879689,2568.90582125737,0.0,1.0
2023-09-14,33.49,33.49,33.145,33.145,1865,28.1852995157918,28.1852995157918,27.8949463257963,27.8949463257963,2216.00802805041,0.0,1.0
2023-09-15,32.7747,33.49,32.7747,33.49,3067,27.5833005685345,28.1852995157918,27.5833005685345,28.1852995157918,3644.23411368934,0.0,1.0
2023-09-18,32.974,33.12,32.9161,32.9161,5604,27.7510321359725,27.8739062395648,27.7023032962602,27.7023032962602,6658.71795667265,0.0,1.0
2023-09-19,32.8283,32.89,32.76,32.83,2154,27.628410513415,27.6803374462345,27.5709289978304,27.6298412392787,2559.40015679388,0.0,1.0
2023-09-20,32.7699,32.77,32.7699,32.77,319,27.5792608719781,27.579345032323,27.5792608719781,27.579345032323,379.038370481545,0.0,1.0
2023-09-21,31.99,32.75,31.7401,32.75,13875,26.9228943418985,27.5625129633378,26.7125776399278,27.5625129633378,16486.3868038603,0.0,1.0
2023-09-22,31.88,31.93,31.73,31.85,14663,26.8303179624796,26.8723981349427,26.7040774450903,26.8050698590018,17422.6947535138,0.0,1.0
2023-09-25,32.0,32.0,31.62,31.67,4851,26.9313103763911,26.9313103763911,26.6115010656715,26.6535812381346,5763.99728904694,0.0,1.0
2023-09-26,31.3627,31.75,31.34,31.75,4287,26.3949564981763,26.7209095140755,26.375852099878,26.7209095140755,5093.8479443711,0.0,1.0
2023-09-27,31.3266,31.36,31.085,31.36,3474,26.3645746136579,26.3926841688633,26.1612432203162,26.3926841688633,4127.83479326924,0.0,1.0
2023-09-28,31.449,31.74,31.34,31.34,12966,26.4675868758476,26.7124934795829,26.375852099878,26.375852099878,15406.3056791966,0.0,1.0
2023-09-29,31.5322,31.71,31.5322,31.67,1927,26.5376082828262,26.6872453761051,26.5376082828262,26.6535812381346,2289.67692764244,0.0,1.0
2023-10-02,31.2719,31.2995,31.16,31.22,5028,26.3185389049833,26.3417671601829,26.2243634790108,26.2748596859666,5974.31011530158,0.0,1.0
2023-10-03,30.81,31.21,30.5701,31.21,5066,25.9298022717691,26.2664436514739,25.727901604291,26.2664436514739,6019.46202150314,0.0,1.0
2023-10-04,31.05,31.05,30.708,30.85,12462,26.131787099592,26.131787099592,25.8439587199443,25.9634664097395,14807.4488179969,0.0,1.0
2023-10-05,30.9872,31.165,30.94,31.14,4007,26.0789344029783,26.2285714962571,26.0392107201731,26.2075314100256,4761.14968814906,0.0,1.0
2023-10-06,31.3458,31.43,30.925,30.96,7944,26.3807333998838,26.4515964103116,26.0265866684342,26.0560427891584,9439.12481224259,0.0,1.0
2023-10-09,31.7597,31.7597,31.32,31.51,1832,26.7290730675334,26.7290730675334,26.3590200308928,26.5189246862526,2176.79716213853,0.0,1.0
2023-10-10,31.9827,32.04,31.84,31.84,3405,26.9167506367189,26.9649745143616,26.7966538245091,26.7966538245091,4045.84843727166,0.0,1.0
2023-10-11,32.1095,32.19,31.77,31.77,2141,27.0234659540853,27.0912150317509,26.7377415830608,26.7377415830608,2543.95345204071,0.0,1.0
2023-10-12,31.865,32.0101,31.62,32.01,6900,26.8176939107407,26.9398105712286,26.6115010656715,26.9397264108837,8198.63559975755,0.0,1.0
2023-10-13,31.72,31.87,31.0,31.87,435599,26.6956614105977,26.821901927987,26.0897069271289,26.821901927987,517582.24182881,0.0,1.0
2023-10-16,32.1125,32.12,31.7,31.73,4302,27.0259907644331,27.0323027903026,26.6788293416124,26.7040774450903,5111.67106524014,0.0,1.0
2023-10-17,31.8954,32.1899,31.89,31.97,4697,26.8432786555983,27.091130871406,26.8387339969723,26.9060622729132,5581.01324812481,0.0,1.0
2023-10-18,31.6932,31.91,31.62,31.79,3062,26.6731064381574,26.8555660659575,26.6115010656715,26.754573652046,3638.29307339966,0.0,1.0
2023-10-19,31.4214,31.82,31.4214,31.599,6065,26.444358620648,26.7798217555239,26.444358620648,26.5938273932369,7206.48187138109,0.0,1.0
2023-10-20,30.8764,31.06,30.8,31.06,3120,25.9856847408001,26.1402031340846,25.9213862372764,26.1402031340846,3707.20914075993,0.0,1.0
2023-10-23,30.6299,31.0,30.6299,31.0,4817,25.7782294905569,26.0897069271289,25.7782294905569,26.0897069271289,5723.59821507713,0.0,1.0
2023-10-24,30.8303,30.85,30.68,30.8,5407,25.9468868217891,25.9634664097395,25.820393823365,25.9213862372764,6424.64096925928,0.0,1.0
2023-10-25,30.576,30.81,30.51,30.81,4423,25.7328670646417,25.9298022717691,25.6773212369904,25.9298022717691,5255.44424025038,0.0,1.0
2023-10-26,30.033,30.5,29.91,30.5,3454,25.2758763916923,25.6689052024978,25.1723591674331,25.6689052024978,4104.07063211052,0.0,1.0
2023-10-27,29.791,30.06,29.55,30.0,10944,25.0722083569708,25.2985996848224,24.8693819256987,25.2481034778667,13003.7489860503,0.0,1.0
2023-10-30,30.3923,30.3923,29.9401,30.01,12343,25.5782645110122,25.5782645110122,25.1976914312558,25.2565195123593,14666.0520591025,0.0,1.0
2023-10-31,30.5491,30.63,30.22,30.34,9704,25.7102279318565,25.7783136509019,25.4332562367043,25.5342486506158,11530.3709942098,0.0,1.0
2023-11-01,31.2458,31.44,30.84,31.1,2457,26.2965730549575,26.4600124448043,25.9550503752469,26.1738672720551,2919.42719834845,0.0,1.0
2023-11-02,32.0718,32.0718,31.7,31.73,4872,26.9917375040481,26.9917375040481,26.6788293416124,26.7040774450903,5788.9496582636,0.0,1.0
2023-11-03,32.5675,32.73,32.3101,32.4265,6872,27.4089203338474,27.5456808943525,27.1922916060073,27.2902542475014,8165.36577413535,0.0,1.0
2023-11-06,32.6411,32.78,32.56,32.78,5950,27.4708623477131,27.5877610668156,27.4026083079779,27.5877610668156,7069.83794471847,0.0,1.0
2023-11-07,32.8899,32.9,32.7313,32.86,746,27.6802532858895,27.6887534807271,27.5467749788366,27.6550893427566,886.403211220166,0.0,1.0
2023-11-08,32.7315,32.7555,32.55,32.711,4003,27.5469432995264,27.5671417823087,27.3941922734853,27.5296904288165,4756.39685591732,0.0,1.0
2023-11-09,32.4815,32.86,32.4815,32.74,4340,27.3365424372109,27.6550893427566,27.3365424372109,27.5540969288451,5156.8229714417,0.0,1.0
2023-11-10,32.9995,32.9995,32.52,32.53,4807,27.7724930239287,27.7724930239287,27.3689441700075,27.3773602045001,5711.71613449776,0.0,1.0
2023-11-13,33.04,33.07,32.88,33.04,2911,27.8065779636238,27.8318260671017,27.6719214117419,27.8065779636238,3458.87365665134,0.0,1.0
2023-11-14,33.6623,33.795,33.46,33.46,1953,28.3303077900997,28.4419885678168,28.1600514123139,28.1600514123139,2320.57033714877,0.0,1.0
2023-11-15,33.96,33.96,33.66,33.775,3267,28.5808531369451,28.5808531369451,28.3283721021664,28.4251564988315,3881.8757252765,0.0,1.0
2023-11-16,33.6553,33.7497,33.58,33.58,2883,28.3244165659548,28.4038639315652,28.2610438262254,28.2610438262254,3425.60383102914,0.0,1.0
2023-11-17,33.7979,33.93,33.67,33.67,9641,28.4444292178196,28.5556050334672,28.336788136659,28.336788136659,11455.5138865598,0.0,1.0
2023-11-20,34.1213,34.1213,33.5,33.5,3848,28.716603773311,28.716603773311,28.1937155502844,28.1937155502844,4572.22460693726,0.0,1.0
2023-11-21,34.1327,34.2125,34.1,34.21,1962,28.7261980526326,28.7933580078838,28.6986776198418,28.7912539992606,2331.26420967019,0.0,1.0
2023-11-22,34.2422,34.2422,34.13,34.13,567,28.8183536303268,28.8183536303268,28.7239257233196,28.7239257233196,673.713968849643,0.0,1.0
2023-11-24,34.0406,34.29,34.0,34.29,2919,28.6486863749556,28.8585822752016,28.6145172749155,28.8585822752016,3468.37932111482,0.0,1.0
2023-11-27,33.973,34.06,33.95,33.98,2202,28.5917939817855,28.6650134818713,28.5724371024524,28.5976852059303,2616.4341435748,0.0,1.0
2023-11-28,34.1077,34.16,34.055,34.16,964,28.7051579664011,28.7491738267975,28.660805464625,28.7491738267975,1145.43256785019,0.0,1.0
2023-11-29,33.97,34.28,33.97,34.28,1318,28.5892691714377,28.850166240709,28.5892691714377,28.850166240709,1566.05822035948,0.0,1.0
2023-11-30,34.2009,34.2009,34.2009,34.2009,290,28.7835954078723,28.7835954078723,28.7835954078723,28.7835954078723,344.580336801405,0.0,1.0
2023-12-01,34.496,34.496,34.3601,34.3601,1857,29.0319525857496,29.0319525857496,28.9175786769949,28.9175786769949,2206.50236358692,0.0,1.0
2023-12-04,34.14,34.4299,34.05,34.41,2848,28.7323417578123,28.9763225977534,28.6565974473786,28.959574689113,3384.01654900137,0.0,1.0
2023-12-05,34.3143,34.3143,34.19,34.2,3052,28.8790332390187,28.8790332390187,28.7744219302754,28.782837964768,3626.41099282029,0.0,1.0
2023-12-06,34.0899,34.3327,34.06,34.3327,1226,28.6901774250042,28.8945187424851,28.6650134818713,28.8945187424851,1456.74307902939,0.0,1.0
2023-12-07,34.3579,34.3579,34.3021,34.3021,604,28.9157271494065,28.9157271494065,28.8687656769377,28.8687656769377,717.67766699327,0.0,1.0
2023-12-08,34.5713,34.5713,34.31,34.31,962,29.095325325479,29.095325325479,28.8754143441868,28.8754143441868,1143.05615173432,0.0,1.0
2023-12-11,34.6847,34.7201,34.6312,34.6872,2282,29.1907631566254,29.2205559187293,29.1457373720899,29.1928671652485,2711.49078820967,0.0,1.0
2023-12-12,34.8718,35.04,34.78,35.04,6097,29.3482271619823,29.4897848621482,29.2709679653401,29.4897848621482,7244.50452923505,0.0,1.0
2023-12-13,35.6449,35.6449,34.885,34.91,6678,29.998870788607,29.998870788607,29.3593363275126,29.3803764137442,7934.85341089578,0.0,1.0
2023-12-14,35.7832,35.9013,35.7832,35.9013,4593,30.1152645456399,30.2146579129978,30.1152645456399,30.2146579129978,5457.43961009949,0.0,1.0
2023-12-15,35.6395,35.95,35.6395,35.95,4359,29.994326129981,30.2556440009769,29.994326129981,30.2556440009769,5179.39892454248,0.0,1.0
2023-12-18,36.14,36.17,35.89,35.89,2844,30.4155486563367,30.4407967598146,30.2051477940211,30.2051477940211,3379.26371676963,0.0,1.0
2023-12-19,36.1819,36.32,35.975,35.975,15542,30.4508118408608,30.5670372772039,30.2766840872084,30.2766840872084,18467.1296364394,0.0,1.0
2023-12-20,36.9126,37.79,35.85,35.85,14444,31.0657714812367,31.8041943476194,30.1714836560507,30.1714836560507,17162.4771888258,0.0,1.0
2023-12-21,36.125,37.6099,35.56,37.4,21507,30.4029246045978,31.6526215664072,29.9274186557646,31.4759690024071,25554.7907020269,0.0,1.0
2023-12-22,36.3485,36.44,36.08,36.08,6617,30.5910229755079,30.6680296911154,30.365052449381,30.365052449381,7862.37271936169,0.0,1.0
2023-12-26,36.3453,36.3453,35.75,35.75,2979,30.9444122638531,30.9444122638531,30.4375734533144,30.4375734533144,3498.94022147824,0.4231,1.0
2023-12-27,35.9462,35.9462,35.75,35.9067,1036,30.6046182620288,30.6046182620288,30.4375734533144,30.5709879361153,1216.81841874839,0.0,1.0
2023-12-28,35.996,36.38,35.87,36.38,3507,30.6470180146994,30.9739558666176,30.5397415320388,30.9739558666176,4119.09478238476,0.0,1.0
2023-12-29,35.75,36.32,35.73,36.32,12103,30.4375734533144,30.9228718272553,30.4205454401936,30.9228718272553,14215.3989595673,0.0,1.0
2024-01-02,35.4965,35.75,35.4,35.75,21037,30.2217433870091,30.4375734533144,30.1395832237015,30.4375734533144,24708.6960185423,0.0,1.0
2024-01-03,35.01,35.56,34.91,35.56,4977,29.8075369678472,30.2758073286674,29.7223969022435,30.2758073286674,5845.66145763584,0.0,1.0
2024-01-04,35.29,35.6321,35.29,35.6321,4092,30.0459291515375,30.3371933159677,30.0459291515375,30.3371933159677,4806.19784702549,0.0,1.0
2024-01-05,34.9848,35.7,34.79,35.7,10456,29.7860816713151,30.3950034205126,29.6202288235191,30.3950034205126,12280.9395621942,0.0,1.0
2024-01-08,35.6545,35.7099,35.15,35.15,5130,30.3562646906629,30.4034322870073,29.9267330596923,29.9267330596923,6025.36533608034,0.0,1.0
2024-01-09,35.5862,35.71,35.415,35.415,3074,30.2981140258556,30.4035174270729,30.1523542335421,30.1523542335421,3610.52106103528,0.0,1.0
2024-01-10,35.7957,35.82,35.6,35.6,11458,30.4764824632953,30.497171499237,30.3098633549089,30.3098633549089,13457.8237857327,0.0,1.0
2024-01-11,35.8723,36.12,35.3613,36.12,12277,30.5416997535477,30.752591696048,30.1066340183129,30.752591696048,14419.7680762297,0.0,1.0
2024-01-12,35.8345,36.06,35.7405,36.06,3865,30.5095168087495,30.7015076566858,30.429485147082,30.7015076566858,4539.57836724182,0.0,1.0
2024-01-16,35.5987,35.99,35.58,35.99,4089,30.308756534056,30.6419096107632,30.2928353417881,30.6419096107632,4802.6742415658,0.0,1.0
2024-01-17,35.375,35.375,35.22,35.3699,6275,30.1182982073006,30.1182982073006,29.9863311056149,30.1139560639548,7370.20808653103,0.0,1.0
2024-01-18,35.7116,35.75,35.66,35.66,2223,30.4048796681226,30.4375734533144,30.3609473942711,30.3609473942711,2610.99164563482,0.0,1.0
2024-01-19,36.3003,36.35,35.81,35.95,4963,30.9060992343314,30.9484138469364,30.4886574926766,30.6078535845217,5829.2179654906,0.0,1.0
2024-01-22,36.428,36.53,36.23,36.23,2965,31.0148230981073,31.1016659650231,30.846245768212,30.846245768212,3482.49672933299,0.0,1.0
2024-01-23,36.5362,36.56,36.38,36.53,3345,31.1069446490905,31.1272079847042,30.9739558666176,31.1016659650231,3928.82008756116,0.0,1.0
2024-01-24,36.64,36.89,36.6,36.89,7472,31.1953200371871,31.4081702011963,31.1612640109456,31.4081702011963,8776.12666494978,0.0,1.0
2024-01-25,36.738,36.738,36.61,36.6201,2281,31.2787573014787,31.2787573014787,31.169778017506,31.178377164132,2679.11468452228,0.0,1.0
2024-01-26,36.7291,36.9,36.66,36.832,1652,31.27117983564,31.4166842077567,31.2123480503078,31.3587889631462,1940.33207313932,0.0,1.0
2024-01-29,36.9972,36.9972,36.7,36.7,1394,31.4994403515234,31.4994403515234,31.2464040765493,31.2464040765493,1637.30200360546,0.0,1.0
2024-01-30,36.99,37.09,36.95,36.97,11707,31.4933102668,31.5784503324037,31.4592542405585,31.4762822536792,13750.2830388875,0.0,1.0
2024-01-31,36.1067,37.0,36.1067,37.0,1800,30.7412680673227,31.5018242733603,30.7412680673227,31.5018242733603,2114.16327581767,0.0,1.0
2024-02-01,36.5875,36.5875,36.09,36.19,5841,31.1506215027452,31.1506215027452,30.7270496763669,30.8121897419706,6860.45983002832,0.0,1.0
2024-02-02,37.0964,37.16,36.79,36.79,2721,31.5838992966023,31.6380483783262,31.3230301355926,31.3230301355926,3195.91015194437,0.0,1.0
2024-02-05,36.9635,37.0,36.81,36.86,14741,31.470748149415,31.5018242733603,31.3400581487134,31.3826281815152,17313.8226937935,0.0,1.0
2024-02-06,37.0129,37.0129,36.87,36.9313,2382,31.5128073418232,31.5128073418232,31.3911421880756,31.4433330482906,2797.74273499871,0.0,1.0
2024-02-07,37.3129,37.42,36.96,36.96,12816,31.7682275386342,31.8594125488958,31.4677682471189,31.4677682471189,15052.8425238218,0.0,1.0
2024-02-08,37.2816,37.42,37.2701,37.38,8864,31.7415786981003,31.8594125488958,31.7317875905559,31.8253565226543,10411.0795982488,0.0,1.0
2024-02-09,37.63,37.63,37.16,37.16,11678,32.0382066866635,32.0382066866635,31.6380483783262,31.6380483783262,13716.2215194437,0.0,1.0
2024-02-12,37.5318,37.65,37.5318,37.65,2429,31.9545991422407,32.0552346997842,31.9545991422407,32.0552346997842,2852.94588720062,0.0,1.0
2024-02-13,37.0342,37.19,37.03,37.0886,16006,31.5309421757968,31.6635903980073,31.5273662930414,31.5772583714852,18799.609662632,0.0,1.0
2024-02-14,37.507,37.507,37.17,37.47,1342,31.933484405971,31.933484405971,31.6465623848866,31.9019825816976,1576.22617563739,0.0,1.0
2024-02-15,37.7965,37.81,37.59,37.66,5954,32.1799648958936,32.1914588047501,32.004150660422,32.0637487063446,6993.18230234356,0.0,1.0
2024-02-16,37.6036,37.81,37.5606,37.5814,1444,32.0157297093441,32.1914588047501,31.9791194811346,31.9968286147801,1696.02876126706,0.0,1.0
2024-02-20,37.377,37.505,37.1801,37.47,10879,31.8228023206862,31.9317816046589,31.6551615315126,31.9019825816976,12777.7679320113,0.0,1.0
2024-02-21,37.43,37.43,37.2384,37.2384,9404,31.8679265554562,31.8679265554562,31.7047981897595,31.7047981897595,11045.3285809941,0.0,1.0
2024-02-22,38.1894,38.23,37.8501,37.8981,5354,32.5144802136505,32.5490470802856,32.2255999710572,32.266467202547,6288.46121040432,0.0,1.0
2024-02-23,38.3102,38.4885,38.22,38.47,4289,32.6173294128997,32.7691341498711,32.5405330737252,32.7533832377344,5037.58127221221,0.0,1.0
2024-02-26,38.2083,38.36,38.01,38.01,6406,32.5305716860496,32.6597291655703,32.3617389359575,32.3617389359575,7524.07219160442,0.0,1.0
2024-02-27,38.2013,38.24,38.1,38.1,1320,32.5246118814573,32.5575610868459,32.4383649950008,32.4383649950008,1550.38640226629,0.0,1.0
2024-02-28,38.1984,38.1984,38.0714,38.0714,2688,32.5221428195548,32.5221428195548,32.4140149362381,32.4140149362381,3157.15049188772,0.0,1.0
2024-02-29,38.4041,38.4272,38.3053,38.41,1915,32.6972759345016,32.716943289656,32.6131575496851,32.7022991983722,2249.23481843935,0.0,1.0
2024-03-01,38.6352,38.78,38.4681,38.55,6883,32.8940346261117,33.0173174411058,32.7517655764879,32.8214952902173,8084.3254596961,0.0,1.0
2024-03-04,38.6621,38.91,38.65,38.75,21359,32.9169373037591,33.1279995263906,32.906635355821,32.9917754214247,25086.896337883,0.0,1.0
2024-03-05,38.3157,38.66,38.3157,38.66,2309,32.6220121165079,32.9151493623814,32.6220121165079,32.9151493623814,2712.00166881278,0.0,1.0
2024-03-06,38.41,38.68,38.41,38.42,19851,32.7022991983722,32.9321773755021,32.7022991983722,32.7108132049326,23315.6973268092,0.0,1.0
2024-03-07,39.37,39.66,38.7105,38.72,19383,33.5196438281675,33.7665500184181,32.9581450955112,32.9662334017436,22766.0148750966,0.0,1.0
2024-03-08,38.6722,42.5,38.59,41.34,23078,32.925536450385,36.1845278815626,32.8555513164588,35.1969031205599,27105.922266289,0.0,1.0
2024-03-11,38.671,39.0,38.41,39.0,3771,32.9245147695978,33.2046255854339,32.7022991983722,33.2046255854339,4429.17206283801,0.0,1.0
2024-03-12,39.12,39.17,38.91,38.91,3393,33.3067936641583,33.3493636969601,33.1279995263906,33.1279995263906,3985.1977749163,0.0,1.0
2024-03-13,39.03,40.8,39.03,39.12,14467,33.230167605115,34.7371467663001,33.230167605115,33.3067936641583,16992.0000618079,0.0,1.0
2024-03-14,38.8784,39.5,38.69,39.5,3432,33.1010952656598,33.6303259134523,32.9406913820625,33.6303259134523,4031.00464589235,0.0,1.0
2024-03-15,38.55,38.78,38.54,38.78,5874,32.8214952902173,33.0173174411058,32.812981283657,33.0173174411058,6899.21949008499,0.0,1.0
2024-03-18,38.9845,40.48,38.9401,40.48,7227,33.1914288752653,34.4646985563683,33.1536266861373,34.4646985563683,8488.36555240793,0.0,1.0
2024-03-19,39.1211,39.16,39.0196,39.02,6166,33.3077302048799,33.3408496903998,33.2213130382922,33.2216535985546,7242.18375482875,0.0,1.0
2024-03-20,39.5998,39.6,39.06,39.18,3127,33.7152956989247,33.7154659790559,33.2557096247961,33.3578777035205,3672.77142415658,0.0,1.0
2024-03-21,39.8,39.95,39.795,39.8445,2870,33.8857461102633,34.0134562086688,33.8814891069831,33.9236334394569,3370.91588977595,0.0,1.0
2024-03-22,39.7074,39.78,39.7074,39.7799,2873,33.8069064095143,33.8687180971426,33.8069064095143,33.8686329570769,3374.43949523564,0.0,1.0
2024-03-25,39.5612,39.6791,39.56,39.6657,2445,33.6824316336017,33.7828117709484,33.6814099528145,33.7714030021576,2871.73844965233,0.0,1.0
2024-03-26,39.4721,39.72,39.4721,39.72,1863,33.6065718351488,33.8176340577803,33.6065718351488,33.8176340577803,2188.15899047129,0.0,1.0
2024-03-27,39.7581,39.7581,39.5,39.5,1990,33.8500724227753,33.8500724227753,33.6303259134523,33.6303259134523,2337.32495493176,0.0,1.0
2024-03-28,39.9376,40.23,39.88,40.23,7650,34.002898840534,34.2518483923591,33.9538581627462,34.2518483923591,8985.19392222507,0.0,1.0
2024-04-01,39.8,40.33,39.8,40.33,7253,33.8857461102633,34.3369884579628,33.8857461102633,34.3369884579628,8518.90346639196,0.0,1.0
2024-04-02,39.56,39.56,39.26,39.26,3621,33.6814099528145,33.6814099528145,33.4259897560034,33.4259897560034,4252.9917898532,0.0,1.0
2024-04-03,39.5252,40.59,39.5252,39.676,2518,33.6517812099844,34.5583526285323,33.6517812099844,33.7801724289147,2957.47951583827,0.0,1.0
2024-04-04,39.125,40.0,39.125,40.0,6183,33.3110506674385,34.0560262414706,33.3110506674385,34.0560262414706,7262.15085243368,0.0,1.0
2024-04-05,39.42,39.664,39.33,39.41,3518,33.5622138609693,33.7699556210423,33.485587801926,33.5536998544089,4132.01466907031,0.0,1.0
2024-04-08,39.54,39.54,39.4913,39.52,2627,33.6643819396937,33.6643819396937,33.6229187277447,33.647353926573,3085.50384754056,0.0,1.0
2024-04-09,39.4799,39.5684,39.3,39.54,9993,33.6132127602659,33.6885617183252,33.4600457822449,33.6643819396937,11737.1297862478,0.0,1.0
2024-04-10,39.1937,39.33,39.0,39.22,3636,33.3695418925082,33.485587801926,33.2046255854339,33.391933729762,4270.60981715169,0.0,1.0
2024-04-11,39.5462,39.56,39.14,39.14,4282,33.6696606237612,33.6814099528145,33.323821677279,33.323821677279,5029.35952613958,0.0,1.0
2024-04-12,39.0736,39.67,38.98,39.67,12206,33.2672886737182,33.7750640249785,33.1875975723131,33.7750640249785,14336.3760803502,0.0,1.0
2024-04-15,38.6695,39.27,38.54,39.27,5188,32.9232376686137,33.4345037625638,32.812981283657,33.4345037625638,6093.48837496781,0.0,1.0
2024-04-16,38.5875,38.89,38.55,38.89,4516,32.8534228148187,33.1109715132698,32.8214952902173,33.1109715132698,5304.20075199588,0.0,1.0
2024-04-17,38.4111,38.95,38.27,38.95,5362,32.7032357390938,33.162055552632,32.583103106527,33.162055552632,6297.85749163019,0.0,1.0
2024-04-18,38.3005,38.53,38.23,38.4,4229,32.6090708265362,32.8044672770966,32.5490470802856,32.6937851918118,4967.10916301828,0.0,1.0
2024-04-19,38.12,38.57,37.93,38.57,21119,32.4553930081215,32.8385233033381,32.2936268834745,32.8385233033381,24805.0079011074,0.0,1.0
2024-04-22,38.2386,38.57,38.08,38.54,6712,32.5563691259275,32.8385233033381,32.4213369818801,32.812981283657,7883.47994849343,0.0,1.0
2024-04-23,38.6697,38.75,38.4405,38.4405,16297,32.9234079487449,32.9917754214247,32.7282669183813,32.7282669183813,19141.3993922225,0.0,1.0
2024-04-24,38.7216,38.76,38.6182,38.74,3934,32.9675956427932,33.0002894279851,32.879560814959,32.9832614148643,4620.62129281484,0.0,1.0
2024-04-25,38.5135,38.5135,38.07,38.07,6748,32.790419166272,32.790419166272,32.4128229753197,32.4128229753197,7925.76321400978,0.0,1.0
2024-04-26,38.8475,38.94,38.6877,38.6877,13326,33.0747869853883,33.1535415460717,32.9387331605536,32.9387331605536,15651.8554519701,0.0,1.0
2024-04-29,38.9573,39.01,38.82,38.82,6961,33.1682707774211,33.2131395919942,33.0513734673473,33.0513734673473,8175.93920164821,0.0,1.0
2024-04-30,38.7284,38.7284,38.5401,38.63,11927,32.9733851672543,32.9733851672543,32.8130664237226,32.8896073427003,14008.6807725985,0.0,1.0
2024-05-01,38.19,38.97,38.1697,38.59,5901,32.5149910540441,33.1790835657528,32.4977076207266,32.8555513164588,6930.93193922225,0.0,1.0
2024-05-02,38.5006,38.5006,38.37,38.37,2308,32.7794360978091,32.7794360978091,32.6682431721307,32.6682431721307,2710.82713365954,0.0,1.0
2024-05-03,39.1396,39.21,38.98,39.08,65479,33.3234811170166,33.3834197232016,33.1875975723131,33.2727376379168,76907.3872984806,0.0,1.0
2024-05-06,39.5568,39.58,39.3241,39.3241,11358,33.6786854707152,33.6984379659352,33.4805645380554,33.4805645380554,13340.3702704095,0.0,1.0
2024-05-07,39.645,39.7357,39.5601,39.72,3974,33.7537790085776,33.8310010480801,33.6814950928801,33.8176340577803,4667.60269894412,0.0,1.0
2024-05-08,39.6472,39.67,39.5,39.5,1557,33.7556520900209,33.7750640249785,33.6303259134523,33.6303259134523,1828.75123358228,0.0,1.0
2024-05-09,39.8052,39.8052,39.63,39.63,4395,33.8901733936747,33.8901733936747,33.741007998737,33.741007998737,5162.0819984548,0.0,1.0
2024-05-10,39.9138,40.03,39.9138,40.03,335,33.9826355049203,34.0815682611517,33.9826355049203,34.0815682611517,393.469276332732,0.0,1.0
2024-05-13,39.8866,39.97,39.8866,39.9596,1124,33.9594774070761,34.0304842217895,33.9594774070761,34.0216296549668,1320.17751223281,0.0,1.0
2024-05-14,40.1114,40.12,39.91,39.98,10529,34.1508722745531,34.1581943201951,33.9794001824273,34.0389982283499,12366.6806283801,0.0,1.0
2024-05-15,40.4214,40.49,40.29,40.3099,9598,34.4148064779245,34.4732125629287,34.3029324317213,34.3198753047764,11273.1884007211,0.0,1.0
2024-05-16,40.4731,40.59,40.4731,40.58,2189,34.4588238918416,34.5583526285323,34.4588238918416,34.549838621972,2571.05745042493,0.0,1.0
2024-05-17,40.4525,40.51,40.34,40.49,5389,34.4412850383273,34.4902405760494,34.3455024645231,34.4732125629287,6329.56994076744,0.0,1.0
2024-05-20,40.4692,40.6,40.4692,40.51,5997,34.4555034292831,34.5668666350927,34.4555034292831,34.4902405760494,7043.68731393253,0.0,1.0
2024-05-21,40.5878,40.64,40.47,40.64,3047,34.5564795470891,34.6009226613342,34.4561845498079,34.6009226613342,3578.80861189801,0.0,1.0
2024-05-22,40.4579,40.58,40.06,40.06,16963,34.4458826018699,34.549838621972,34.1071102808328,34.1071102808328,19923.639804275,0.0,1.0
2024-05-23,40.4164,40.5,40.31,40.31,3026,34.4105494746444,34.481726569489,34.319960444842,34.319960444842,3554.14337368014,0.0,1.0
2024-05-24,40.4603,40.52,40.4437,40.4437,4738,34.4479259634444,34.4987545826098,34.4337927125542,34.4337927125542,5564.94755601339,0.0,1.0
2024-05-28,40.57,40.57,40.3753,40.48,162451,34.5413246154116,34.5413246154116,34.3755569076812,34.4646985563683,190804.410177698,0.0,1.0
2024-05-29,40.36,40.47,40.32,40.47,5521,34.3625304776439,34.4561845498079,34.3284744514024,34.4561845498079,6484.60858099407,0.0,1.0
2024-05-30,40.32,40.68,40.28,40.68,6087,34.3284744514024,34.6349786875756,34.2944184251609,34.6349786875756,7149.39547772341,0.0,1.0
2024-05-31,40.43,40.45,40.1,40.155,2613,34.4221285235664,34.4391565366872,34.1411663070743,34.1879933431563,3069.06035539532,0.0,1.0
2024-06-03,40.34,40.68,40.34,40.51,5186,34.3455024645231,34.6349786875756,34.3455024645231,34.4902405760494,6091.13930466135,0.0,1.0
2024-06-04,40.5458,40.5799,40.378,40.48,2298,34.5207207195355,34.5497534819064,34.3778556894525,34.4646985563683,2699.08178212722,0.0,1.0
2024-06-05,40.7771,40.8188,40.605,40.75,6426,34.7176496912768,34.7531530986335,34.5711236383729,34.6945767334982,7547.56289466907,0.0,1.0
2024-06-06,40.7815,40.89,40.74,40.7513,197647,34.7213958541634,34.8137728253434,34.6860627269378,34.6956835543511,232143.349430852,0.0,1.0
2024-06-07,40.7199,40.8252,40.31,40.31,6144,34.6689495737515,34.7586020628322,34.319960444842,34.319960444842,7216.34398145764,0.0,1.0
2024-06-10,40.79,40.81,40.045,40.045,10679,34.7286327597397,34.7456607728604,34.0943392709923,34.0943392709923,12542.8609013649,0.0,1.0
2024-06-11,40.8764,40.89,40.65,40.8,124784,34.8021937764213,34.8137728253434,34.6094366678945,34.7371467663001,146563.194560906,0.0,1.0
2024-06-12,41.2052,41.46,41.1899,41.44,16940,35.0821343121262,35.2990711992843,35.0691078820888,35.2820431861636,19896.6254957507,0.0,1.0
2024-06-13,41.2865,41.3,41.14,41.288,33615,35.1513531854619,35.1628470943184,35.0266229893526,35.152630286446,39481.999175895,0.0,1.0
2024-06-14,41.2927,42.1725,41.22,42.1725,16890,35.1566318695294,35.9056941667105,35.0947350418355,35.9056941667105,19837.8987380891,0.0,1.0
2024-06-17,41.45,41.47,41.2401,41.38,6061,35.290557192724,35.3075852058447,35.1118481950218,35.2309591468014,7118.85756373937,0.0,1.0
2024-06-18,41.467,41.5,41.4506,41.48,9209,35.3050310038766,35.3331272255258,35.2910680331176,35.3160992124051,10816.2942261138,0.0,1.0
2024-06-20,41.392,41.49,41.3041,41.49,5054,35.2411759546738,35.3246132189654,35.1663378370082,35.3246132189654,5936.10066443472,0.0,1.0
2024-06-21,41.37,41.435,41.24,41.43,4516,35.222445140241,35.2777861828834,35.1117630549562,35.2735291796032,5304.20075199588,0.0,1.0
2024-06-24,41.3682,41.4499,41.25,41.25,6466,35.2209126190601,35.2904720526584,35.1202770615166,35.1202770615166,7594.54430079836,0.0,1.0
2024-06-25,41.4281,41.47,41.27,41.28,7402,35.2719115183567,35.3075852058447,35.1373050746373,35.1458190811977,8693.90920422355,0.0,1.0
2024-06-26,41.35,41.77,41.296,41.77,4453,35.2054171271203,35.5630054026557,35.1594414916943,35.5630054026557,5230.20503734226,0.0,1.0
2024-06-27,41.37,41.5,41.37,41.41,3603,35.222445140241,35.3331272255258,35.222445140241,35.2565011664825,4231.85015709503,0.0,1.0
2024-06-28,41.4081,41.55,41.35,41.55,9562,35.254883505236,35.3756972583276,35.2054171271203,35.3756972583276,11230.9051352047,0.0,1.0
2024-07-01,41.4598,41.5,41.41,41.47,3886,35.2989009191531,35.3331272255258,35.2565011664825,35.3075852058447,4564.2436054597,0.0,1.0
2024-07-02,41.5548,41.6,41.4801,41.56,11685,35.3797839814766,35.4182672911295,35.3161843524707,35.384211264888,13724.4432655164,0.0,1.0
2024-07-03,41.585,41.6003,41.5,41.6003,1558,35.4054962812889,35.4185227113263,35.3331272255258,35.4185227113263,1829.92576873552,0.0,1.0
2024-07-05,41.572,41.69,41.572,41.64,2493,35.3944280727604,35.4948933501728,35.3944280727604,35.4523233173709,2928.11613700747,0.0,1.0
2024-07-08,41.6862,41.8299,41.29,41.51,5699,35.4916580276798,35.6140043019523,35.1543330877581,35.3416412320862,6693.67583826939,0.0,1.0
2024-07-09,41.775,41.83,41.59,41.69,3949,35.5672624059359,35.6140894420179,35.4097532845691,35.4948933501728,4638.23932011331,0.0,1.0
2024-07-10,42.029,42.19,41.8001,42.19,4123,35.7835181725692,35.9205936781912,35.5886325624024,35.9205936781912,4842.60843677569,0.0,1.0
2024-07-11,41.8073,42.02,41.7601,42.02,2262,35.5947626471259,35.7758555666649,35.554576536161,35.7758555666649,2656.79851661087,0.0,1.0
2024-07-12,41.9839,42.06,41.9385,42.06,2265,35.745120002982,35.8099115929064,35.7064664131979,35.8099115929064,2660.32212207056,0.0,1.0
2024-07-15,42.0811,42.2,41.9397,42.13,3155,35.8278761467488,35.9291076847515,35.7074880939852,35.869509638829,3705.65840844707,0.0,1.0
2024-07-16,42.085,42.16,42.085,42.16,761,35.8311966093073,35.8950516585101,35.8311966093073,35.8950516585101,893.82125160958,0.0,1.0
2024-07-17,41.9213,42.02,41.9,42.02,20586,35.6918223219141,35.7758555666649,35.6736874879405,35.7758555666649,24178.9806644347,0.0,1.0
2024-07-18,41.6899,42.28,41.688,42.28,2683,35.4948082101072,35.9972197372345,35.4931905488607,35.9972197372345,3151.27781612155,0.0,1.0
2024-07-19,41.65,41.79,41.6,41.79,2119,35.4608373239313,35.5800334157765,35.4182672911295,35.5800334157765,2488.83998969869,0.0,1.0
2024-07-22,41.7272,41.84,41.6,41.64,7957,35.5265654545773,35.6226034485783,35.4182672911295,35.4523233173709,9345.77621426733,0.0,1.0
2024-07-23,41.8015,41.95,41.75,41.95,4034,35.5898245233209,35.7162575207423,35.545977389535,35.7162575207423,4738.07480813803,0.0,1.0
2024-07-24,41.2598,41.435,41.25,41.39,4462,35.1286207879458,35.2777861828834,35.1202770615166,35.2394731533618,5240.77585372134,0.0,1.0
2024-07-25,41.065,41.53,41.065,41.53,16018,34.9627679401498,35.3586692452069,34.9627679401498,35.3586692452069,18813.7040844708,0.0,1.0
2024-07-26,41.3772,42.05,41.16,42.05,11734,35.2285752249645,35.801397586346,35.0436510024733,35.801397586346,13781.9954880247,0.0,1.0
2024-07-29,41.4539,41.53,41.36,41.4,8671,35.2938776552825,35.3586692452069,35.2139311336806,35.2479871599221,10184.394313675,0.0,1.0
2024-07-30,41.13,41.15,40.94,41.15,3018,35.0181089827922,35.0351369959129,34.8563428581452,35.0351369959129,3544.74709245429,0.0,1.0
2024-07-31,41.991,42.185,41.89,41.9701,10151,35.7511649476398,35.916336674911,35.6651734813801,35.7333706739287,11922.7063404584,0.0,1.0
2024-08-01,41.6958,42.5,41.32,42.06,21917,35.4998314739778,36.1845278815626,35.1798751074392,35.8099115929064,25742.2869533865,0.0,1.0
2024-08-02,40.6466,40.9,40.27,40.78,13136,34.606541905664,34.8222868319037,34.2859044186006,34.7201187531793,15428.693772856,0.0,1.0
2024-08-05,39.1194,39.24,38.5,38.58,20628,33.3062828237647,33.4089617428827,32.7789252574155,32.8470373098984,24228.3111408704,0.0,1.0
2024-08-06,39.6949,40.44,39.29,39.29,6772,33.7962639013138,34.4306425301268,33.4515317756845,33.4515317756845,7953.95205768736,0.0,1.0
2024-08-07,39.5987,40.13,39.5987,40.0587,77012,33.7143591582031,34.1667083267554,33.7143591582031,34.10600345998,90453.3012207056,0.0,1.0
2024-08-08,40.46,40.59,39.52,39.52,4494,34.4476705432476,34.5583526285323,33.647353926573,33.647353926573,5278.36097862477,0.0,1.0
2024-08-09,40.6659,40.79,40.47,40.6599,4840,34.6229739383255,34.7286327597397,34.4561845498079,34.6178655343893,5684.75014164306,0.0,1.0
2024-08-12,40.6712,40.94,40.6101,40.93,8259,34.6274863618025,34.8563428581452,34.5754657817187,34.8478288515848,9700.4858305434,0.0,1.0
2024-08-13,41.2452,41.37,40.99,41.15,22333,35.1161903383676,35.222445140241,34.898912890947,35.0351369959129,26230.8935771311,0.0,1.0
2024-08-14,41.5337,41.545,41.3899,41.3899,3850,35.3618194276342,35.3714402550474,35.2393880132961,35.2393880132961,4521.96033994335,0.0,1.0
2024-08-15,42.2036,42.31,41.995,41.995,8366,35.9321727271133,36.0227617569156,35.754570550264,35.754570550264,9826.16109193921,0.0,1.0
2024-08-16,42.3708,42.43,42.15,42.2,255643,36.0745269168026,36.12492983564,35.8865376519497,35.9291076847515,300261.690177698,0.0,1.0
2024-08-19,42.81,42.82,42.49,42.5,4207,36.448462084934,36.4569760914943,36.1760138750022,36.1845278815626,4941.26938964717,0.0,1.0
2024-08-20,42.7589,42.83,42.67,42.77,4026,36.4049555114105,36.4654900980547,36.3292659930888,36.4144060586925,4728.67852691218,0.0,1.0
2024-08-21,42.9169,44.37,42.768,44.37,3466,36.5394768150643,37.7766471083513,36.4127032573804,37.7766471083513,4070.93884110224,0.0,1.0
2024-08-22,42.5081,43.66,42.5081,43.66,14816,36.1914242268765,37.1721526425652,36.1914242268765,37.1721526425652,17401.9128302858,0.0,1.0
2024-08-23,43.0825,43.1,42.845,43.1,7269,36.680468763704,36.6953682751846,36.4782611078952,36.6953682751846,8537.69602884367,0.0,1.0
2024-08-26,42.9201,43.19,42.911,43.19,2292,36.5422012971636,36.7719943342279,36.5344535511937,36.7719943342279,2692.03457120783,0.0,1.0
2024-08-27,43.0594,43.29,42.9112,43.29,3339,36.6608014085495,36.8571343998316,36.5346238313249,36.8571343998316,3921.77287664177,0.0,1.0
2024-08-28,42.814,42.985,42.58,42.985,3417,36.4518676875581,36.5974571997404,36.2526399340455,36.5974571997404,4013.38661859387,0.0,1.0
2024-08-29,42.71,43.66,42.6,42.6,2537,36.3633220193303,37.1721526425652,36.2696679471662,36.2696679471662,2979.79568374968,0.0,1.0
2024-08-30,43.2828,43.2828,42.8793,43.113,4627,36.8510043151081,36.8510043151081,36.5074641503973,36.7064364837131,5434.57415400464,0.0,1.0
2024-09-03,42.6649,43.28,42.16,43.28,8594,36.324923849743,36.8486203932712,35.8950516585101,36.8486203932712,10093.9551068761,0.0,1.0
2024-09-04,42.2154,42.5383,42.2154,42.5383,844,35.9422192548545,36.2171365266888,35.9422192548545,36.2171365266888,991.307669327839,0.0,1.0
2024-09-05,42.0034,42.4099,41.76,42.17,6131,35.7617223157747,36.1078166824536,35.5544913960954,35.9035656650704,7201.07502446562,0.0,1.0
2024-09-06,41.3801,41.77,41.08,41.77,19209,35.231044286867,35.5630054026557,34.9755389499904,35.5630054026557,22561.6457584342,0.0,1.0
2024-09-09,41.8233,41.832935,41.5801,41.71,1880,35.6083850576225,35.6165883029434,35.4013244180743,35.5119213632935,2208.12608807623,0.0,1.0
2024-09-10,41.9869,41.9869,41.4801,41.805,6608,35.7476742049501,35.7476742049501,35.3161843524707,35.592804425617,7761.3282925573,0.0,1.0
2024-09-11,42.4331,42.4331,41.26,41.625,3021,36.1275691776737,36.1275691776737,35.128791068077,35.4395523075304,3548.27069791398,0.0,1.0
2024-09-12,42.7425,42.85,42.2604,42.39,6758,36.3909925406515,36.4825181111754,35.9805322843761,36.0908738093985,7937.5085655421,0.0,1.0
2024-09-13,42.9804,43.04,42.89,42.91,5660,36.5935407567226,36.6442842358224,36.5165741374169,36.5336021505376,6647.86896729334,0.0,1.0
2024-09-16,43.0349,43.29,42.8204,43.29,6252,36.6399420924766,36.8571343998316,36.4573166517567,36.8571343998316,7343.1937780067,0.0,1.0
2024-09-17,43.0069,43.48,42.945,43.48,422178,36.6161028741076,37.0189005244786,36.5634011734989,37.0189005244786,495862.901921195,0.0,1.0
2024-09-18,42.9185,43.47,42.6201,43.07,6095,36.5408390561139,37.0103865179182,36.2867811003526,36.6698262555035,7158.79175894927,0.0,1.0
2024-09-19,43.608,43.77,43.42,43.42,11052,37.1278798084513,37.2658067147293,36.9678164851164,36.9678164851164,12980.9625135205,0.0,1.0
2024-09-20,43.4652,43.85,43.2401,43.85,7799,37.0062997947692,37.3339187672122,36.8146495070954,37.3339187672122,9160.19966005667,0.0,1.0
2024-09-23,43.5854,43.89,43.5677,43.89,3536,37.1086381536249,37.3679747934537,37.093568362013,37.3679747934537,4153.15630182848,0.0,1.0
2024-09-24,43.668,43.67,43.48,43.53,8590,37.1789638478135,37.1806666491256,37.0189005244786,37.0614705572804,10089.2569662632,0.0,1.0
2024-09-25,43.563,43.78,43.563,43.68,3397,37.0895667789296,37.2743207212896,37.0895667789296,37.1891806556859,3989.89591552923,0.0,1.0
2024-09-26,43.7976,43.83,43.71,43.81,7579,37.2893053728359,37.3168907540915,37.214722675367,37.2998627409707,8901.8019263456,0.0,1.0
2024-09-27,43.7445,43.7903,43.685,43.7664,5289,37.2440959980003,37.2830901480468,37.1934376589661,37.2627416723675,6212.11642544425,0.0,1.0
2024-09-30,43.9654,43.97,43.52,43.5909,2644,37.4321704029188,37.4360868459366,37.0529565507201,37.1133208572331,3105.47094514551,0.0,1.0
2024-10-01,43.486,43.6,43.29,43.33,5751,37.0240089284148,37.121068603203,36.8571343998316,36.8911904260731,6754.75166623745,0.0,1.0
2024-10-02,43.4553,43.51,42.83,43.25,3018,36.9978709282745,37.0444425441597,36.4654900980547,36.8230783735901,3544.74709245429,0.0,1.0
2024-10-03,43.3453,43.45,43.1744,43.29,3838,36.9042168561104,36.9933585047975,36.7587124839938,36.8571343998316,4507.86591810456,0.0,1.0
2024-10-04,43.7468,43.7468,43.425,43.5752,8086,37.2460542195092,37.2460542195092,36.9720734883966,37.0999538669333,9497.29124903425,0.0,1.0
2024-10-07,43.498,43.7499,43.29,43.29,6271,37.0342257362872,37.2486935615429,36.8571343998316,36.8571343998316,7365.50994591811,0.0,1.0
2024-10-08,43.9191,43.98,43.7007,43.72,2726,37.3927505525443,37.444600852497,37.2068046492659,37.2232366819274,3201.78282771054,0.0,1.0
2024-10-09,44.1551,44.16,43.61,43.61,3115,37.593681107369,37.5978529705836,37.1295826097634,37.1295826097634,3658.6770023178,0.0,1.0
2024-10-10,44.1263,44.22,44.0,44.22,6558,37.5691607684752,37.6489370099458,37.4616288656177,37.6489370099458,7702.60153489569,0.0,1.0
2024-10-11,44.2461,44.3,44.17,44.17,2915,37.6711585670684,37.7170490624287,37.606366977144,37.606366977144,3423.76997167138,0.0,1.0
2024-10-14,44.6566,44.68,44.4163,44.56,4309,38.0206585363714,38.0405813117227,37.8160669587258,37.9384132329983,5061.07197527685,0.0,1.0
2024-10-15,44.3574,45.01,44.3574,45.01,3219,37.7659194600852,38.3215435282148,37.7659194600852,38.3215435282148,3780.82865825393,0.0,1.0
2024-10-16,44.5183,44.53,44.305,44.35,3017,37.9029098256416,37.9128712133172,37.7213060657089,37.7596190952306,3543.57255730105,0.0,1.0
2024-10-17,44.4348,44.94,44.42,44.94,4306,37.8318178708625,38.2619454822923,37.8192171411532,38.2619454822923,5057.54836981715,0.0,1.0
2024-10-18,44.5704,44.78,44.37,44.78,3474,37.9472677998211,38.1257213773264,37.7766471083513,38.1257213773264,4080.33512232809,0.0,1.0
2024-10-21,44.4781,44.78,44.2301,44.78,6514,37.8686835192689,38.1257213773264,37.6575361565718,38.1257213773264,7650.92198815349,0.0,1.0
2024-10-22,44.5666,44.68,44.26,44.3339,5061,37.9440324773281,38.0405813117227,37.6829930361873,37.7459115446684,5944.32241050735,0.0,1.0
2024-10-23,44.32,44.48,44.13,44.48,9869,37.7340770755495,37.8703011805154,37.5723109509025,37.8703011805154,11591.487427247,0.0,1.0
2024-10-24,44.3489,44.71,44.1001,44.71,8330,37.7586825545089,38.0661233314038,37.546854071287,38.0661233314038,9783.87782642288,0.0,1.0
2024-10-25,44.3252,44.61,44.29,44.59,4911,37.7385043589609,37.9809832658001,37.7085350558684,37.9639552526794,5768.14213752253,0.0,1.0
2024-10-28,44.496,44.54,44.4,44.4,3545,37.8839235910119,37.9213852198776,37.8021891280324,37.8021891280324,4163.72711820758,0.0,1.0
2024-10-29,44.5076,44.58,44.35,44.35,3272,37.893799838622,37.955441246119,37.7596190952306,37.7596190952306,3843.07902137522,0.0,1.0
2024-10-30,44.3986,44.63,44.3986,44.51,3268,37.800997167114,37.9980112789209,37.800997167114,37.8958432001965,3838.38088076229,0.0,1.0
2024-10-31,43.6951,45.34,43.59,44.1,11322,37.2020368055921,38.602505744707,37.1125545966426,37.5467689312214,13298.0870048931,0.0,1.0
2024-11-01,43.7448,45.12,43.72,43.9996,4175,37.2443514181971,38.4151976003789,37.2232366819274,37.4612883053553,4903.68426474376,0.0,1.0
2024-11-04,43.5704,43.74,43.51,43.64,11089,37.0958671437843,37.2402646950481,37.0444425441597,37.1551246294445,13024.4203141901,0.0,1.0
2024-11-05,44.0843,44.35,43.9,43.9,5666,37.5334019409216,37.7596190952306,37.376488800014,37.376488800014,6654.91617821272,0.0,1.0
2024-11-06,45.1991,45.27,44.76,44.76,14090,38.4825433922714,38.5429076987844,38.1086933642056,38.1086933642056,16549.2003090394,0.0,1.0
2024-11-07,45.7522,45.87,44.9,44.9,11459,38.9534530951253,39.0537480924065,38.2278894560508,38.2278894560508,13458.9983208859,0.0,1.0
2024-11-08,45.9045,46.03,45.77,45.95,5541,39.0831214150397,39.1899721973723,38.9686080268028,39.1218601448894,6508.09928405872,0.0,1.0
2024-11-11,45.8902,46.0396,45.8902,45.9211,8440,39.0709463856584,39.1981456436703,39.0709463856584,39.0972546659299,9913.07669327839,0.0,1.0
2024-11-12,45.8434,45.87,45.74,45.87,3189,39.0311008349559,39.0537480924065,38.9430660071217,39.0537480924065,3745.59260365696,0.0,1.0
2024-11-13,45.899,45.92,45.73,45.84,20895,39.0784387114315,39.0963181252083,38.9345520005613,39.0282060727254,24541.9120267834,0.0,1.0
2024-11-14,45.6934,46.3399,45.63,45.89,2348,38.9033907365504,39.4538212606781,38.8494119349576,39.0707761055272,2757.80853978882,0.0,1.0
2024-11-15,45.4164,45.55,45.31,45.55,6189,38.6675527548282,38.7812998824747,38.5769637250259,38.7812998824747,7269.19806335308,0.0,1.0
2024-11-18,45.5182,45.68,45.33,45.68,5064,38.7542253416127,38.8919819677595,38.5939917381466,38.8919819677595,5947.84601596704,0.0,1.0
2024-11-19,45.6336,45.6999,45.4406,45.455,6508,38.8524769773194,38.9089248408146,38.6881566507043,38.7004168201512,7643.87477723409,0.0,1.0
2024-11-20,45.5657,45.66,45.35,45.41,4951,38.7946668727745,38.8749539546387,38.6110197512673,38.6621037906295,5815.12354365181,0.0,1.0
2024-11-21,45.7661,45.88,45.51,45.653,2564,38.9652875642442,39.0622620989668,38.7472438562332,38.8689941500465,3011.50813288695,0.0,1.0
2024-11-22,45.951,46.0,45.5,46.0,6041,39.1227115455454,39.1644301776912,38.7387298496729,39.1644301776912,7095.36686067474,0.0,1.0
2024-11-25,46.0067,46.19,45.9153,46.19,15727,39.1701345620867,39.3261963023382,39.0923165421249,39.3261963023382,18471.9143548802,0.0,1.0
2024-11-26,46.26,46.31,45.85,45.85,8788,39.3857943482608,39.4283643810626,39.0367200792857,39.0367200792857,10321.8149266031,0.0,1.0
2024-11-27,46.0452,46.55,45.91,46.55,8414,39.2029134873441,39.6327005385115,39.0878041186479,39.6327005385115,9882.53877929436,0.0,1.0
2024-11-29,46.335,46.365,46.142,46.142,2702,39.4496493974636,39.4751914171447,39.2853290708485,39.2853290708485,3173.59398403296,0.0,1.0
2024-12-02,46.4426,46.55,46.3255,46.44,10406,39.5412601080531,39.6327005385115,39.4415610912312,39.5390464663474,12222.2128045326,0.0,1.0
2024-12-03,46.4516,46.49,46.365,46.45,2211,39.5489227139574,39.5816164991493,39.4751914171447,39.5475604729078,2596.89722379604,0.0,1.0
2024-12-04,46.6758,46.77,46.49,46.565,6538,39.7398067410409,39.8200086828395,39.5816164991493,39.645471548352,7679.11083183106,0.0,1.0
2024-12-05,46.607,46.8773,46.607,46.68,26524,39.6812303759056,39.9113639732323,39.6812303759056,39.7433826237962,31153.3704043265,0.0,1.0
2024-12-06,46.6676,46.75,46.57,46.74,451169,39.7328252556614,39.8029806697188,39.6497285516322,39.7944666631584,529913.850548545,0.0,1.0
2024-12-09,46.5075,46.88,46.48,46.88,7726,39.5965160106299,39.9136627550036,39.5731024925889,39.9136627550036,9074.45859387072,0.0,1.0
2024-12-10,46.4778,46.64,46.4778,46.5181,31502,39.5712294111456,39.7093265975548,39.5712294111456,39.6055408575839,37000.2063971156,0.0,1.0
2024-12-11,46.665,46.75,46.6,46.74,7346,39.7306116139557,39.8029806697188,39.6752705713133,39.7944666631584,8628.13523564254,0.0,1.0
2024-12-12,46.61,47.73,46.54,47.04,14667,39.6837845778737,40.6373533126348,39.6241865319511,40.0498868599695,17226.9070924543,0.0,1.0
2024-12-13,46.5452,46.6812,46.477274,46.6812,7919,39.6286138153625,39.7444043045835,39.5707815744005,39.7444043045835,9301.1438784445,0.0,1.0
2024-12-16,46.7031,46.7487,46.54,46.54,18323,39.7630499789507,39.801873848866,39.6241865319511,39.6241865319511,21521.0076126706,0.0,1.0
2024-12-17,46.51,46.63,46.36,46.36,7587,39.59864451227,39.7008125909944,39.4709344138645,39.4709344138645,8911.19820757146,0.0,1.0
2024-12-18,45.89,46.79,44.66,46.78,17350,39.0707761055272,39.8370366959603,38.023553298602,39.8285226893999,20378.1849085758,0.0,1.0
2024-12-19,44.68,46.0773,44.63,45.54,19366,38.0405813117227,39.2302434484029,37.9980112789209,38.7727858759143,22746.0477774916,0.0,1.0
2024-12-20,45.2023,45.43,44.6377,44.6377,9432,38.4852678743707,38.6791318037503,38.0045670639724,38.0045670639724,11078.2155652846,0.0,1.0
2024-12-23,45.4517,45.58,44.98,45.58,2767,38.6976071979863,38.8068419021558,38.2960015085337,38.8068419021558,3249.93876899304,0.0,1.0
2024-12-24,45.6973,45.6973,45.46,45.5,5956,38.9067111991089,38.9067111991089,38.7046738234314,38.7387298496729,6995.53137265001,0.0,1.0
2024-12-26,45.7286,45.7988,45.6165,45.6165,3919,38.9333600396429,38.9931283656966,38.8379180261011,38.8379180261011,4603.00326551635,0.0,1.0
2024-12-27,38.83,39.39,38.47,39.39,64034,38.83,39.39,38.47,39.39,64034,6.7772,1.0
2024-12-30,38.2,38.58,38.0013,38.23,108474,38.2,38.58,38.0013,38.23,108474,0.0,1.0
2024-12-31,38.07,38.24,37.94,38.2,68154,38.07,38.24,37.94,38.2,68154,0.0,1.0
2025-01-02,37.99,39.46,37.75,38.55,77556,37.99,39.46,37.75,38.55,77556,0.0,1.0
2025-01-03,38.46,39.39,38.12,38.39,50612,38.46,39.39,38.12,38.39,50612,0.0,1.0
2025-01-06,38.74,38.94,38.57,38.94,24640,38.74,38.94,38.57,38.94,24640,0.0,1.0
2025-01-07,38.35,38.8,38.15,38.8,36498,38.35,38.8,38.15,38.8,36498,0.0,1.0
2025-01-08,38.38,38.38,38.0923,38.215,6866,38.38,38.38,38.0923,38.215,6866,0.0,1.0
2025-01-10,38.0,38.26,37.79,38.26,33404,38.0,38.26,37.79,38.26,33404,0.0,1.0
2025-01-13,38.08,38.08,37.6301,37.98,10242,38.08,38.08,37.6301,37.98,10242,0.0,1.0
2025-01-14,38.0201,38.16,37.875,38.15,16360,38.0201,38.16,37.875,38.15,16360,0.0,1.0
2025-01-15,38.49,39.6,38.3015,38.365,30073,38.49,39.6,38.3015,38.365,30073,0.0,1.0
2025-01-16,38.5417,38.9899,38.514,38.9,11943,38.5417,38.9899,38.514,38.9,11943,0.0,1.0
2025-01-17,38.81,39.0,38.7005,39.0,8262,38.81,39.0,38.7005,39.0,8262,0.0,1.0
2025-01-21,39.17,39.195,38.78,38.98,18250,39.17,39.195,38.78,38.98,18250,0.0,1.0
2025-01-22,39.35,39.54,39.2606,39.54,9604,39.35,39.54,39.2606,39.54,9604,0.0,1.0
2025-01-23,39.52,39.52,39.17,39.17,7344,39.52,39.52,39.17,39.17,7344,0.0,1.0
2025-01-24,39.44,39.73,39.356,39.73,8778,39.44,39.73,39.356,39.73,8778,0.0,1.0
2025-01-27,38.95,38.95,38.71,38.94,76376,38.95,38.95,38.71,38.94,76376,0.0,1.0
2025-01-28,39.2552,39.2552,38.9356,38.95,6023,39.2552,39.2552,38.9356,38.95,6023,0.0,1.0
2025-01-29,39.17,39.52,39.06,39.52,8308,39.17,39.52,39.06,39.52,8308,0.0,1.0
2025-01-30,39.33,40.2279,39.1504,39.5,180964,39.33,40.2279,39.1504,39.5,180964,0.0,1.0
2025-01-31,39.1352,39.48,39.12,39.47,20776,39.1352,39.48,39.12,39.47,20776,0.0,1.0
2025-02-03,38.92,39.03,38.38,38.74,81735,38.92,39.03,38.38,38.74,81735,0.0,1.0
2025-02-04,39.0,39.13,38.43,38.43,10951,39.0,39.13,38.43,38.43,10951,0.0,1.0
2025-02-05,39.1475,39.16,39.03,39.09,13308,39.1475,39.16,39.03,39.09,13308,0.0,1.0
2025-02-06,39.32,39.32,39.19,39.25,7465,39.32,39.32,39.19,39.25,7465,0.0,1.0
2025-02-07,39.0738,39.38,39.02,39.361,7624,39.0738,39.38,39.02,39.361,7624,0.0,1.0
2025-02-10,39.18,39.35,39.145,39.145,14934,39.18,39.35,39.145,39.145,14934,0.0,1.0
2025-02-11,39.3421,39.48,39.13,39.48,13238,39.3421,39.48,39.13,39.48,13238,0.0,1.0
2025-02-12,39.2185,39.29,39.03,39.14,16480,39.2185,39.29,39.03,39.14,16480,0.0,1.0
2025-02-13,39.5266,39.54,39.0,39.0,13234,39.5266,39.54,39.0,39.0,13234,0.0,1.0
2025-02-14,39.5414,39.62,39.47,39.52,7655,39.5414,39.62,39.47,39.52,7655,0.0,1.0
2025-02-18,39.65,39.96,39.51,39.87,124297,39.65,39.96,39.51,39.87,124297,0.0,1.0
2025-02-19,39.6575,39.69,39.11,39.36,61643,39.6575,39.69,39.11,39.36,61643,0.0,1.0
2025-02-20,39.5349,39.71,39.39,39.52,22554,39.5349,39.71,39.39,39.52,22554,0.0,1.0
2025-02-21,39.0877,39.7241,38.9201,39.3,87344,39.0877,39.7241,38.9201,39.3,87344,0.0,1.0
2025-02-24,38.76,39.2167,38.74,39.02,80856,38.76,39.2167,38.74,39.02,80856,0.0,1.0
2025-02-25,38.52,38.83,38.34,38.34,21856,38.52,38.83,38.34,38.34,21856,0.0,1.0
2025-02-26,38.78,39.04,38.5585,39.0,11901,38.78,39.04,38.5585,39.0,11901,0.0,1.0
2025-02-27,38.16,39.1549,38.15,39.11,13222,38.16,39.1549,38.15,39.11,13222,0.0,1.0
2025-02-28,38.6052,38.6052,37.985,38.13,14389,38.6052,38.6052,37.985,38.13,14389,0.0,1.0
2025-03-03,37.79,38.65,37.52,38.65,18988,37.79,38.65,37.52,38.65,18988,0.0,1.0
2025-03-04,37.1432,37.9654,36.56,37.5,32899,37.1432,37.9654,36.56,37.5,32899,0.0,1.0
2025-03-05,37.6645,37.75,36.8815,37.06,24001,37.6645,37.75,36.8815,37.06,24001,0.0,1.0
2025-03-06,36.69,37.345,36.6757,36.68,17970,36.69,37.345,36.6757,36.68,17970,0.0,1.0
2025-03-07,37.0774,37.0774,36.08,36.81,14539,37.0774,37.0774,36.08,36.81,14539,0.0,1.0
2025-03-10,35.96,36.52,35.69,36.52,31128,35.96,36.52,35.69,36.52,31128,0.0,1.0
2025-03-11,35.47,36.0,35.24,35.91,14772,35.47,36.0,35.24,35.91,14772,0.0,1.0
2025-03-12,35.7837,35.9899,35.478,35.94,12967,35.7837,35.9899,35.478,35.94,12967,0.0,1.0
2025-03-13,35.243,35.71,35.1451,35.605,34718,35.243,35.71,35.1451,35.605,34718,0.0,1.0
2025-03-14,36.1987,36.1987,35.68,35.68,8132,36.1987,36.1987,35.68,35.68,8132,0.0,1.0
2025-03-17,36.65,36.7167,36.2973,36.42,10382,36.65,36.7167,36.2973,36.42,10382,0.0,1.0
2025-03-18,36.13,36.84,36.0966,36.1,7655,36.13,36.84,36.0966,36.1,7655,0.0,1.0
2025-03-19,36.43,36.78,36.07,36.07,8774,36.43,36.78,36.07,36.07,8774,0.0,1.0
2025-03-20,36.54,37.1213,36.29,36.3234,37215,36.54,37.1213,36.29,36.3234,37215,0.0,1.0
2025-03-21,36.6061,36.61,36.2594,36.2594,7415,36.6061,36.61,36.2594,36.2594,7415,0.0,1.0
2025-03-24,37.2669,37.3,37.12,37.12,23310,37.2669,37.3,37.12,37.12,23310,0.0,1.0
2025-03-25,37.32,37.3347,37.21,37.3347,12055,37.32,37.3347,37.21,37.3347,12055,0.0,1.0
2025-03-26,36.9134,37.25,36.7697,37.25,73865,36.9134,37.25,36.7697,37.25,73865,0.0,1.0
2025-03-27,36.7872,37.01,36.01,36.65,38907,36.7872,37.01,36.01,36.65,38907,0.0,1.0
2025-03-28,36.25,36.4799,36.03,36.4082,40520,36.25,36.4799,36.03,36.4082,40520,0.0,1.0
2025-03-31,36.43,36.43,34.5503,35.83,112087,36.43,36.43,34.5503,35.83,112087,0.0,1.0
2025-04-01,36.5,36.5,36.06,36.32,11366,36.5,36.5,36.06,36.32,11366,0.0,1.0
2025-04-02,36.6253,36.753,35.54,36.345,28460,36.6253,36.753,35.54,36.345,28460,0.0,1.0
2025-04-03,34.8525,35.41,34.84,35.16,29316,34.8525,35.41,34.84,35.16,29316,0.0,1.0
2025-04-04,32.0,34.55,31.53,34.55,15346,32.0,34.55,31.53,34.55,15346,0.0,1.0
2025-04-07,31.02,31.94,27.5,30.03,45585,31.02,31.94,27.5,30.03,45585,0.0,1.0
2025-04-08,30.07,33.14,30.05,31.46,25574,30.07,33.14,30.05,31.46,25574,0.0,1.0
2025-04-09,34.27,34.84,30.17,30.59,45888,34.27,34.84,30.17,30.59,45888,0.0,1.0
2025-04-10,33.694,33.86,32.81,33.83,10635,33.694,33.86,32.81,33.83,10635,0.0,1.0
2025-04-11,34.9,35.04,33.79,34.21,17369,34.9,35.04,33.79,34.21,17369,0.0,1.0
2025-04-14,35.2878,35.4999,33.92,35.44,22459,35.2878,35.4999,33.92,35.44,22459,0.0,1.0
2025-04-15,35.34,35.56,35.22,35.48,12297,35.34,35.56,35.22,35.48,12297,0.0,1.0
2025-04-16,34.31,35.04,34.07,34.56,16628,34.31,35.04,34.07,34.56,16628,0.0,1.0
2025-04-17,34.4085,34.74,34.4085,34.46,6029,34.4085,34.74,34.4085,34.46,6029,0.0,1.0
2025-04-21,33.66,33.88,33.43,33.88,49123,33.66,33.88,33.43,33.88,49123,0.0,1.0
2025-04-22,34.9921,35.78,34.31,34.31,113782,34.9921,35.78,34.31,34.31,113782,0.0,1.0
2025-04-23,35.27,35.93,35.27,35.93,19483,35.27,35.93,35.27,35.93,19483,0.0,1.0
2025-04-24,35.9228,35.925,35.65,35.65,7163,35.9228,35.925,35.65,35.65,7163,0.0,1.0
2025-04-25,36.1301,37.835,35.6128,36.0,70034,36.1301,37.835,35.6128,36.0,70034,0.0,1.0
2025-04-28,36.234,36.25,35.98,36.25,4159,36.234,36.25,35.98,36.25,4159,0.0,1.0
2025-04-29,36.3484,36.3999,36.075,36.24,3527,36.3484,36.3999,36.075,36.24,3527,0.0,1.0
2025-04-30,36.23,36.2499,35.92,35.92,1010001,36.23,36.2499,35.92,35.92,1010001,0.0,1.0
2025-05-01,36.765,36.935,36.62,36.64,5232,36.765,36.935,36.62,36.64,5232,0.0,1.0
2025-05-02,37.02,37.02,36.8412,36.8412,4978,37.02,37.02,36.8412,36.8412,4978,0.0,1.0
2025-05-05,36.73,36.96,36.73,36.79,24237,36.73,36.96,36.73,36.79,24237,0.0,1.0
2025-05-06,36.56,36.6599,36.47,36.529,6397,36.56,36.6599,36.47,36.529,6397,0.0,1.0
2025-05-07,36.57,36.84,36.4,36.84,5055,36.57,36.84,36.4,36.84,5055,0.0,1.0
2025-05-08,36.97,37.1,36.77,36.77,12422,36.97,37.1,36.77,36.77,12422,0.0,1.0
2025-05-09,36.76,37.23,36.75,37.23,3630,36.76,37.23,36.75,37.23,3630,0.0,1.0
2025-05-12,37.68,37.78,37.54,37.6,38050,37.68,37.78,37.54,37.6,38050,0.0,1.0
2025-05-13,38.125,38.21,38.05,38.21,9458,38.125,38.21,38.05,38.21,9458,0.0,1.0
2025-05-14,38.1563,38.21,38.07,38.18,11679,38.1563,38.21,38.07,38.18,11679,0.0,1.0
2025-05-15,38.2033,38.26,38.04,38.11,6392,38.2033,38.26,38.04,38.11,6392,0.0,1.0
2025-05-16,38.4035,38.4035,38.3,38.37,6409,38.4035,38.4035,38.3,38.37,6409,0.0,1.0
2025-05-19,38.32,38.465,38.32,38.41,15592,38.32,38.465,38.32,38.41,15592,0.0,1.0
2025-05-20,37.72,38.329,36.95,38.01,33422,37.72,38.329,36.95,38.01,33422,0.0,1.0
2025-05-21,37.7537,38.23,37.67,37.67,12512,37.7537,38.23,37.67,37.67,12512,0.0,1.0
2025-05-22,37.6271,37.8,37.59,37.59,11194,37.6271,37.8,37.59,37.59,11194,0.0,1.0
2025-05-23,37.3027,37.52,37.2,37.33,10408,37.3027,37.52,37.2,37.33,10408,0.0,1.0
2025-05-27,37.95,38.0,37.44,37.44,7074,37.95,38.0,37.44,37.44,7074,0.0,1.0
2025-05-28,37.9484,38.0994,37.9484,38.02,3813,37.9484,38.0994,37.9484,38.02,3813,0.0,1.0
2025-05-29,38.067,38.067,37.91,37.97,8567,38.067,38.067,37.91,37.97,8567,0.0,1.0
2025-05-30,38.1078,38.1078,37.67,37.67,7517,38.1078,38.1078,37.67,37.67,7517,0.0,1.0
2025-06-02,38.1839,38.1839,37.415,37.68,12360,38.1839,38.1839,37.415,37.68,12360,0.0,1.0
2025-06-03,38.3097,38.3955,38.3,38.327,4654,38.3097,38.3955,38.3,38.327,4654,0.0,1.0
2025-06-04,38.4412,38.5514,38.19,38.19,5619,38.4412,38.5514,38.19,38.19,5619,0.0,1.0
2025-06-05,38.2068,38.6,37.8,38.6,39378,38.2068,38.6,37.8,38.6,39378,0.0,1.0
2025-06-06,38.5863,38.94,38.2932,38.94,31689,38.5863,38.94,38.2932,38.94,31689,0.0,1.0
2025-06-09,38.6602,38.7107,38.5845,38.635,11510,38.6602,38.7107,38.5845,38.635,11510,0.0,1.0
2025-06-10,38.8378,38.8378,38.64,38.696,3529,38.8378,38.8378,38.64,38.696,3529,0.0,1.0
2025-06-11,38.8179,38.9397,38.8179,38.9207,999,38.8179,38.9397,38.8179,38.9207,999,0.0,1.0
2025-06-12,38.9,38.91,38.84,38.86,4303,38.9,38.91,38.84,38.86,4303,0.0,1.0
2025-06-13,38.68,38.79,38.09,38.75,16920,38.68,38.79,38.09,38.75,16920,0.0,1.0
2025-06-16,38.7693,38.89,38.7693,38.89,3601,38.7693,38.89,38.7693,38.89,3601,0.0,1.0
2025-06-17,38.6968,38.93,38.66,38.87,7300,38.6968,38.93,38.66,38.87,7300,0.0,1.0
2025-06-18,38.5899,38.7914,38.56,38.56,2894,38.5899,38.7914,38.56,38.56,2894,0.0,1.0
2025-06-20,38.5078,38.76,38.4,38.4,2250,38.5078,38.76,38.4,38.4,2250,0.0,1.0
2025-06-23,38.955,38.955,38.58,38.83,7865,38.955,38.955,38.58,38.83,7865,0.0,1.0
2025-06-24,39.2817,39.39,38.8,38.8,3894,39.2817,39.39,38.8,38.8,3894,0.0,1.0
2025-06-25,39.3,39.63,39.25,39.63,9576,39.3,39.63,39.25,39.63,9576,0.0,1.0
2025-06-26,39.6148,39.6328,39.4,39.6,9178,39.6148,39.6328,39.4,39.6,9178,0.0,1.0
2025-06-27,39.8008,39.94,39.7,39.9,47288,39.8008,39.94,39.7,39.9,47288,0.0,1.0
2025-06-30,39.9125,39.96,39.65,39.65,9034,39.9125,39.96,39.65,39.65,9034,0.0,1.0
2025-07-01,39.8706,39.9879,39.79,39.79,5435,39.8706,39.9879,39.79,39.79,5435,0.0,1.0
2025-07-02,39.9697,40.0,39.79,39.79,4361,39.9697,40.0,39.79,39.79,4361,0.0,1.0
2025-07-03,40.2067,40.27,40.2067,40.27,992,40.2067,40.27,40.2067,40.27,992,0.0,1.0
2025-07-07,40.0631,40.34,39.97,40.27,22127,40.0631,40.34,39.97,40.27,22127,0.0,1.0
2025-07-08,40.07,40.13,39.84,40.03,11219,40.07,40.13,39.84,40.03,11219,0.0,1.0
2025-07-09,40.2233,40.37,40.01,40.27,8619,40.2233,40.37,40.01,40.27,8619,0.0,1.0
2025-07-10,40.325,40.42,40.25,40.3999,4437,40.325,40.42,40.25,40.3999,4437,0.0,1.0
2025-07-11,40.28,40.3998,40.17,40.2664,3896,40.28,40.3998,40.17,40.2664,3896,0.0,1.0
2025-07-14,40.3072,40.38,40.2,40.2,5795,40.3072,40.38,40.2,40.2,5795,0.0,1.0
2025-07-15,40.1861,40.44,40.1861,40.4,4533,40.1861,40.44,40.1861,40.4,4533,0.0,1.0
2025-07-16,40.1968,40.61,39.975,40.61,12173,40.1968,40.61,39.975,40.61,12173,0.0,1.0
2025-07-17,40.3497,40.3975,39.799,40.35,10276,40.3497,40.3975,39.799,40.35,10276,0.0,1.0
2025-07-18,40.4012,40.5,40.31,40.37,8714,40.4012,40.5,40.31,40.37,8714,0.0,1.0
2025-07-21,40.585,41.5,40.47,40.535,19730,40.585,41.5,40.47,40.535,19730,0.0,1.0
2025-07-22,40.5523,40.59,40.41,40.442,3767,40.5523,40.59,40.41,40.442,3767,0.0,1.0
2025-07-23,40.8185,40.89,40.065,40.74,10870,40.8185,40.89,40.065,40.74,10870,0.0,1.0
2025-07-24,40.8826,40.94,40.8579,40.87,3420,40.8826,40.94,40.8579,40.87,3420,0.0,1.0
2025-07-25,41.0235,41.12,40.61,40.61,9834,41.0235,41.12,40.61,40.61,9834,0.0,1.0
2025-07-28,41.0245,41.12,40.93,40.96,10183,41.0245,41.12,40.93,40.96,10183,0.0,1.0
2025-07-29,40.9455,41.0801,40.9299,41.08,4658,40.9455,41.0801,40.9299,41.08,4658,0.0,1.0
2025-07-30,40.8702,41.02,40.62,40.62,4501,40.8702,41.02,40.62,40.62,4501,0.0,1.0
2025-07-31,40.6618,41.1201,40.6618,41.12,20627,40.6618,41.1201,40.6618,41.12,20627,0.0,1.0
2025-08-01,40.1103,40.42,40.0,40.42,12817,40.1103,40.42,40.0,40.42,12817,0.0,1.0
2025-08-04,40.5374,40.56,40.21,40.21,4495,40.5374,40.56,40.21,40.21,4495,0.0,1.0
2025-08-05,40.4386,40.69,40.41,40.69,1361,40.4386,40.69,40.41,40.69,1361,0.0,1.0
2025-08-06,40.6234,40.679,40.25,40.25,5029,40.6234,40.679,40.25,40.25,5029,0.0,1.0
2025-08-07,40.594,40.9,40.5031,40.9,5193,40.594,40.9,40.5031,40.9,5193,0.0,1.0
2025-08-08,40.8306,40.9,40.75,40.9,4412,40.8306,40.9,40.75,40.9,4412,0.0,1.0
2025-08-11,40.7401,40.95,40.7401,40.87,2454,40.7401,40.95,40.7401,40.87,2454,0.0,1.0
2025-08-12,41.1772,41.18,40.94,40.98,9390,41.1772,41.18,40.94,40.98,9390,0.0,1.0
2025-08-13,41.35,41.35,41.12,41.25,11906,41.35,41.35,41.12,41.25,11906,0.0,1.0
2025-08-14,41.35,41.35,41.1618,41.27,4063,41.35,41.35,41.1618,41.27,4063,0.0,1.0
2025-08-15,41.2081,41.32,41.19,41.311,8360,41.2081,41.32,41.19,41.311,8360,0.0,1.0
2025-08-18,41.234,41.25,41.15,41.2198,13124,41.234,41.25,41.15,41.2198,13124,0.0,1.0
2025-08-19,40.9622,41.54,40.9173,41.54,8852,40.9622,41.54,40.9173,41.54,8852,0.0,1.0
2025-08-20,40.93,41.11,40.64,41.11,15589,40.93,41.11,40.64,41.11,15589,0.0,1.0
2025-08-21,40.78,40.84,40.64,40.72,7086,40.78,40.84,40.64,40.72,7086,0.0,1.0
2025-08-22,41.2987,41.37,41.23,41.3,4771,41.2987,41.37,41.23,41.3,4771,0.0,1.0
2025-08-25,41.22,41.35,41.2,41.35,8780,41.22,41.35,41.2,41.35,8780,0.0,1.0
2025-08-26,41.3584,41.3584,41.16,41.16,6066,41.3584,41.3584,41.16,41.16,6066,0.0,1.0
2025-08-27,41.421,41.4563,41.3585,41.3585,3312,41.421,41.4563,41.3585,41.3585,3312,0.0,1.0
2025-08-28,41.5839,41.97,41.465,41.93,12439,41.5839,41.97,41.465,41.93,12439,0.0,1.0
2025-08-29,41.3278,41.37,41.27,41.3085,2592,41.3278,41.37,41.27,41.3085,2592,0.0,1.0
2025-09-02,40.9666,40.9666,40.65,40.9,5163,40.9666,40.9666,40.65,40.9,5163,0.0,1.0
2025-09-03,41.1815,41.2099,40.93,40.93,4481,41.1815,41.2099,40.93,40.93,4481,0.0,1.0
2025-09-04,41.4273,41.44,41.2214,41.42,7148,41.4273,41.44,41.2214,41.42,7148,0.0,1.0
2025-09-05,41.3369,41.5135,41.2,41.48,4116,41.3369,41.5135,41.2,41.48,4116,0.0,1.0
2025-09-08,41.388,41.49,41.33,41.43,8021,41.388,41.49,41.33,41.43,8021,0.0,1.0
2025-09-09,41.5276,41.66,41.4,41.66,5229,41.5276,41.66,41.4,41.66,5229,0.0,1.0
2025-09-10,41.72,41.81,41.64,41.79,4141,41.72,41.81,41.64,41.79,4141,0.0,1.0
2025-09-11,42.05,42.05,41.69,41.69,3782,42.05,42.05,41.69,41.69,3782,0.0,1.0
2025-09-12,41.983,42.05,41.962,41.9865,2182,41.983,42.05,41.962,41.9865,2182,0.0,1.0
2025-09-15,42.11,42.2,42.08,42.2,9438,42.11,42.2,42.08,42.2,9438,0.0,1.0
2025-09-16,42.1801,42.23,42.12,42.16,14889,42.1801,42.23,42.12,42.16,14889,0.0,1.0
2025-09-17,42.1223,42.32,41.88,42.32,4844,42.1223,42.32,41.88,42.32,4844,0.0,1.0
2025-09-18,42.3999,42.49,42.29,42.49,3494,42.3999,42.49,42.29,42.49,3494,0.0,1.0
2025-09-19,42.423,42.62,42.28,42.62,3574,42.423,42.62,42.28,42.62,3574,0.0,1.0
2025-09-22,42.585,42.62,42.3008,42.35,6261,42.585,42.62,42.3008,42.35,6261,0.0,1.0
2025-09-23,42.3964,42.5054,42.3663,42.4785,3898,42.3964,42.5054,42.3663,42.4785,3898,0.0,1.0
2025-09-24,42.4,42.47,42.36,42.385,4828,42.4,42.47,42.36,42.385,4828,0.0,1.0
2025-09-25,42.2124,42.31,42.09,42.1,2381,42.2124,42.31,42.09,42.1,2381,0.0,1.0
2025-09-26,42.3996,42.48,42.29,42.29,7902,42.3996,42.48,42.29,42.29,7902,0.0,1.0
2025-09-29,42.51,42.62,42.475,42.5275,8274,42.51,42.62,42.475,42.5275,8274,0.0,1.0
2025-09-30,42.66,42.95,42.39,42.95,20153,42.66,42.95,42.39,42.95,20153,0.0,1.0
2025-10-01,42.7008,42.81,42.5213,42.5213,18040,42.7008,42.81,42.5213,42.5213,18040,0.0,1.0
2025-10-02,42.64,42.82,42.637,42.77,8321,42.64,42.82,42.637,42.77,8321,0.0,1.0
2025-10-03,42.7378,42.94,42.7182,42.75,12217,42.7378,42.94,42.7182,42.75,12217,0.0,1.0
2025-10-06,42.8749,43.3,42.787405,43.3,10196,42.8749,43.3,42.787405,43.3,10196,0.0,1.0
2025-10-07,42.7785,43.29,42.7,43.29,5652,42.7785,43.29,42.7,43.29,5652,0.0,1.0
2025-10-08,43.0161,43.02,42.83,42.83,4594,43.0161,43.02,42.83,42.83,4594,0.0,1.0
2025-10-09,42.8388,43.46,42.7801,43.46,3143,42.8388,43.46,42.7801,43.46,3143,0.0,1.0
2025-10-10,42.0322,42.89,42.02,42.89,18212,42.0322,42.89,42.02,42.89,18212,0.0,1.0
2025-10-13,42.5183,42.64,42.35,42.35,5980,42.5183,42.64,42.35,42.35,5980,0.0,1.0
2025-10-14,42.4669,42.5599,42.13,42.174,4381,42.4669,42.5599,42.13,42.174,4381,0.0,1.0
2025-10-15,42.5677,42.97,42.39,42.88,6354,42.5677,42.97,42.39,42.88,6354,0.0,1.0
2025-10-16,42.3599,42.81,42.175,42.74,5773,42.3599,42.81,42.175,42.74,5773,0.0,1.0
2025-10-17,42.4921,42.55,42.16,42.44,15040,42.4921,42.55,42.16,42.44,15040,0.0,1.0
2025-10-20,42.9405,42.9405,42.8006,42.896,2080,42.9405,42.9405,42.8006,42.896,2080,0.0,1.0
2025-10-21,42.9326,43.01,42.74,42.74,4578,42.9326,43.01,42.74,42.74,4578,0.0,1.0
2025-10-22,42.6675,42.868,42.5599,42.8,3561,42.6675,42.868,42.5599,42.8,3561,0.0,1.0
2025-10-23,42.8768,42.95,42.66,42.66,15453,42.8768,42.95,42.66,42.66,15453,0.0,1.0
2025-10-24,43.2189,43.32,43.2189,43.24,2014,43.2189,43.32,43.2189,43.24,2014,0.0,1.0
2025-10-27,43.5942,43.6099,43.44,43.56,8736,43.5942,43.6099,43.44,43.56,8736,0.0,1.0
2025-10-28,43.7131,43.82,43.604,43.65,5137,43.7131,43.82,43.604,43.65,5137,0.0,1.0
2025-10-29,43.645,43.85,43.645,43.777,2785,43.645,43.85,43.645,43.777,2785,0.0,1.0
2025-10-30,43.4489,43.66,43.39,43.54,5754,43.4489,43.66,43.39,43.54,5754,0.0,1.0
2025-10-31,43.545,43.725,43.545,43.63,1412,43.545,43.725,43.545,43.63,1412,0.0,1.0
2025-11-03,43.5703,43.88,43.46,43.88,5799,43.5703,43.88,43.46,43.88,5799,0.0,1.0
2025-11-04,43.2569,43.365,43.01,43.01,5561,43.2569,43.365,43.01,43.01,5561,0.0,1.0
2025-11-05,43.4,43.5251,43.05,43.05,3064,43.4,43.5251,43.05,43.05,3064,0.0,1.0
2025-11-06,43.0595,43.177,43.03,43.15,41231,43.0595,43.177,43.03,43.15,41231,0.0,1.0
2025-11-07,43.0558,43.0558,42.71,42.98,4651,43.0558,43.0558,42.71,42.98,4651,0.0,1.0
2025-11-10,43.5382,43.5382,43.33,43.4,2008,43.5382,43.5382,43.33,43.4,2008,0.0,1.0
2025-11-11,43.625,43.625,43.441,43.54,2158,43.625,43.625,43.441,43.54,2158,0.0,1.0
2025-11-12,43.635,43.75,43.57,43.75,1649,43.635,43.75,43.57,43.75,1649,0.0,1.0
2025-11-13,43.0214,43.44,42.955,43.41,6419,43.0214,43.44,42.955,43.41,6419,0.0,1.0
2025-11-14,43.0001,43.2,42.71,42.71,2055,43.0001,43.2,42.71,42.71,2055,0.0,1.0
2025-11-17,42.6416,43.0999,42.52,42.92,5800,42.6416,43.0999,42.52,42.92,5800,0.0,1.0
2025-11-18,42.3852,42.58,42.25,42.51,6576,42.3852,42.58,42.25,42.51,6576,0.0,1.0
2025-11-19,42.5716,42.79,42.2,42.2,3840,42.5716,42.79,42.2,42.2,3840,0.0,1.0
2025-11-20,41.8673,43.38,41.8673,43.38,8865,41.8673,43.38,41.8673,43.38,8865,0.0,1.0
2025-11-21,42.1808,42.44,42.1,42.13,3706,42.1808,42.44,42.1,42.13,3706,0.0,1.0
2025-11-24,43.1449,43.1497,42.2,42.2,2526,43.1449,43.1497,42.2,42.2,2526,0.0,1.0
2025-11-25,43.5398,43.5398,42.88,42.88,4125,43.5398,43.5398,42.88,42.88,4125,0.0,1.0
2025-11-26,43.8749,43.97,43.077,43.68,11309,43.8749,43.97,43.077,43.68,11309,0.0,1.0