date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-04-13,16.9665,16.9665,16.9665,16.9665,139,15.8622643365379,15.8622643365379,15.8622643365379,15.8622643365379,148.676345946882,0.0,1.0
2017-04-17,17.0147,17.0147,17.0147,17.0147,100,15.9073273218927,15.9073273218927,15.9073273218927,15.9073273218927,106.961399961785,0.0,1.0
2017-04-18,17.103,17.103,17.103,17.103,154,15.9898804672624,15.9898804672624,15.9898804672624,15.9898804672624,164.72055594115,0.0,1.0
2017-04-19,16.95,16.95,16.9,16.91,947,15.846838210846,15.846838210846,15.8000923754157,15.8094415425018,1012.92445763811,0.0,1.0
2017-04-20,17.145,17.145,17.0,17.0,200,16.0291469690238,16.0291469690238,15.8935840462762,15.8935840462762,213.922799923571,0.0,1.0
2017-04-21,17.0736,17.0736,17.0736,17.0736,115,15.9623939160295,15.9623939160295,15.9623939160295,15.9623939160295,123.005609956053,0.0,1.0
2017-04-24,17.0736,17.0736,17.0736,17.0736,22,15.9623939160295,15.9623939160295,15.9623939160295,15.9623939160295,23.5315079915928,0.0,1.0
2017-04-25,17.4218,17.4927,17.4125,17.45,1398,16.2879319139656,16.3542175086056,16.2792371885755,16.3142965651482,1495.32037146576,0.0,1.0
2017-04-26,17.4218,17.4218,17.4218,17.4218,90,16.2879319139656,16.2879319139656,16.2879319139656,16.2879319139656,96.2652599656067,0.0,1.0
2017-04-27,17.6499,17.6499,17.59,17.61,911,16.5011864151982,16.5011864151982,16.4451849043528,16.4638832385249,974.418353651868,0.0,1.0
2017-04-28,17.6236,17.6236,17.52,17.52,486,16.4765981057619,16.4765981057619,16.3797407347505,16.3797407347505,519.832403814279,0.0,1.0
2017-05-01,17.62,17.62,17.62,17.62,285,16.473232405611,16.473232405611,16.473232405611,16.473232405611,304.839989891088,0.0,1.0
2017-05-02,17.7197,17.9199,17.7,17.9199,3330,16.5664436014588,16.7536139265214,16.5480257422993,16.7536139265214,3561.81461872746,0.0,1.0
2017-05-03,17.62,17.62,17.62,17.62,412,16.473232405611,16.473232405611,16.473232405611,16.473232405611,440.680967842555,0.0,1.0
2017-05-04,17.6933,17.6933,17.6933,17.6933,289,16.5417618003517,16.5417618003517,16.5417618003517,16.5417618003517,309.11844588956,0.0,1.0
2017-05-05,17.76,17.76,17.51,17.51,2200,16.6041207448156,16.6041207448156,16.3703915676645,16.3703915676645,2353.15079915928,0.0,1.0
2017-05-08,17.4071,17.75,17.4071,17.75,1517,16.2741886383491,16.5947715777295,16.2741886383491,16.5947715777295,1622.60443742028,0.0,1.0
2017-05-09,17.4071,17.4071,17.4071,17.4071,15,16.2741886383491,16.2741886383491,16.2741886383491,16.2741886383491,16.0442099942678,0.0,1.0
2017-05-10,17.4071,17.4071,17.4071,17.4071,20,16.2741886383491,16.2741886383491,16.2741886383491,16.2741886383491,21.3922799923571,0.0,1.0
2017-05-11,17.74,17.77,17.74,17.74,303,16.5854224106435,16.6134699119016,16.5854224106435,16.5854224106435,324.09304188421,0.0,1.0
2017-05-12,17.718,17.718,17.718,17.718,396,16.5648542430542,16.5648542430542,16.5648542430542,16.5648542430542,423.567143848671,0.0,1.0
2017-05-15,17.71,17.71,17.71,17.71,105,16.5573749093854,16.5573749093854,16.5573749093854,16.5573749093854,112.309469959875,0.0,1.0
2017-05-16,17.71,17.71,17.71,17.71,20,16.5573749093854,16.5573749093854,16.5573749093854,16.5573749093854,21.3922799923571,0.0,1.0
2017-05-17,17.71,17.71,17.71,17.71,77,16.5573749093854,16.5573749093854,16.5573749093854,16.5573749093854,82.3602779705747,0.0,1.0
2017-05-18,17.71,17.71,17.71,17.71,7,16.5573749093854,16.5573749093854,16.5573749093854,16.5573749093854,7.48729799732497,0.0,1.0
2017-05-19,17.81,17.81,17.75,17.75,273,16.6508665802458,16.6508665802458,16.5947715777295,16.5947715777295,292.004621895675,0.0,1.0
2017-05-22,17.81,17.81,17.81,17.81,0,16.6508665802458,16.6508665802458,16.6508665802458,16.6508665802458,0,0.0,1.0
2017-05-23,17.8171,17.8171,17.8171,17.8171,590,16.6575044888769,16.6575044888769,16.6575044888769,16.6575044888769,631.072259774535,0.0,1.0
2017-05-24,18.109,18.109,17.958,17.958,1673,16.9304066761186,16.9304066761186,16.7892342531193,16.7892342531193,1789.46422136067,0.0,1.0
2017-05-25,18.109,18.109,18.109,18.109,0,16.9304066761186,16.9304066761186,16.9304066761186,16.9304066761186,0,0.0,1.0
2017-05-26,18.14,18.2,18.13,18.2,1359,16.9593890940853,17.0154840966016,16.9500399269992,17.0154840966016,1453.60542548066,0.0,1.0
2017-05-30,18.14,18.14,18.14,18.14,24,16.9593890940853,16.9593890940853,16.9593890940853,16.9593890940853,25.6707359908285,0.0,1.0
2017-05-31,17.87,18.23,17.87,18.23,1476,16.7069615827621,17.0435315978597,16.7069615827621,17.0435315978597,1578.75026343595,0.0,1.0
2017-06-01,18.08,18.2,18.08,18.15,37194,16.903294091569,17.0154840966016,16.903294091569,16.9687382611713,39783.2231017865,0.0,1.0
2017-06-02,18.44,18.5399,18.2,18.2,4935,17.2398641066666,17.3332622858562,17.0154840966016,17.0154840966016,5278.54508811413,0.0,1.0
2017-06-05,18.26,18.44,18.26,18.44,973,17.0715790991178,17.2398641066666,17.0715790991178,17.2398641066666,1040.73442162817,0.0,1.0
2017-06-06,18.22,18.41,18.22,18.38,5067,17.0341824307737,17.2118166054085,17.0341824307737,17.1837691041504,5419.73413606365,0.0,1.0
2017-06-07,18.34,18.4217,18.25,18.4217,1901,17.1463724358062,17.2227551308992,17.0622299320318,17.2227551308992,2033.33621327354,0.0,1.0
2017-06-08,18.3427,18.369,18.25,18.25,2433,17.1488967109194,17.1734850203557,17.0622299320318,17.0622299320318,2602.37086107024,0.0,1.0
2017-06-09,18.344,18.43,18.344,18.4299,1692,17.1501121026406,17.2305149395806,17.1501121026406,17.2304214479097,1809.78688735341,0.0,1.0
2017-06-12,18.11,18.2608,18.04,18.14,5831,16.9313415928272,17.0723270324847,16.8658974232248,16.9593890940853,6236.9192317717,0.0,1.0
2017-06-13,18.11,18.11,18.11,18.11,3,16.9313415928272,16.9313415928272,16.9313415928272,16.9313415928272,3.20884199885356,0.0,1.0
2017-06-14,18.44,18.44,18.36,18.36,464,17.2398641066666,17.2398641066666,17.1650707699783,17.1650707699783,496.300895822686,0.0,1.0
2017-06-15,18.3392,18.3392,18.3392,18.3392,121,17.1456245024393,17.1456245024393,17.1456245024393,17.1456245024393,129.42329395376,0.0,1.0
2017-06-16,18.51,18.51,18.45,18.45,208,17.305308276269,17.305308276269,17.2492132737527,17.2492132737527,222.479711920513,0.0,1.0
2017-06-19,18.7383,18.7504,18.64,18.64,961,17.5187497608434,17.5300622530175,17.4268474483875,17.4268474483875,1027.89905363276,0.0,1.0
2017-06-20,18.85,18.8743,18.85,18.8743,21223,17.6231799571945,17.6458984332136,17.6231799571945,17.6458984332136,22700.4179138897,0.0,1.0
2017-06-21,19.0834,19.13,18.87,18.95,2065,17.8413895169828,17.8849566356037,17.6418782913666,17.7166716280549,2208.75290921087,0.0,1.0
2017-06-22,19.12,19.43,19.12,19.43,3952,17.8756074685177,18.1654316481851,17.8756074685177,18.1654316481851,4227.11452648976,0.0,1.0
2017-06-23,19.15,19.2798,19.14,19.2,3710,17.9036549697758,18.0250071585527,17.8943058026898,17.950400805206,3968.26793858225,0.0,1.0
2017-06-26,19.26,19.38,19.12,19.16,4034,18.0064958077223,18.1186858127549,17.8756074685177,17.9130041368619,4314.82287445843,0.0,1.0
2017-06-27,19.0198,19.27,19.0,19.27,2175,17.7819288143155,18.0158449748084,17.7634174634851,18.0158449748084,2326.41044916884,0.0,1.0
2017-06-28,19.161,19.161,18.8862,18.8862,24353,17.9139390535705,17.9139390535705,17.657023942046,17.657023942046,26048.3097326936,0.0,1.0
2017-06-29,18.76,19.11,18.75,18.94,4400,17.5390374534201,17.8662583014316,17.529688286334,17.7073224609689,4706.30159831855,0.0,1.0
2017-06-30,18.909,18.909,18.8162,18.8162,203,17.6783400430021,17.6783400430021,17.5915797724436,17.5915797724436,217.131641922425,0.0,1.0
2017-07-03,18.8,18.8711,18.8,18.8,460,17.5764341217643,17.642906699746,17.5764341217643,17.5764341217643,492.022439824212,0.0,1.0
2017-07-05,18.83,19.12,18.7,18.7,4597,17.6044816230224,17.8756074685177,17.4829424509038,17.4829424509038,4917.01555624327,0.0,1.0
2017-07-06,18.54,18.75,18.54,18.75,1718,17.3333557775271,17.529688286334,17.3333557775271,17.529688286334,1837.59685134347,0.0,1.0
2017-07-07,18.78,18.81,18.705,18.81,6050,17.5577357875922,17.5857832888503,17.4876170344468,17.5857832888503,6471.16469768801,0.0,1.0
2017-07-10,18.66,19.09,18.66,19.09,2363,17.4455457825596,17.8475599672596,17.4455457825596,17.8475599672596,2527.49788109699,0.0,1.0
2017-07-11,18.6138,18.645,18.6138,18.645,358,17.4023526306221,17.4315220319306,17.4023526306221,17.4315220319306,382.921811863192,0.0,1.0
2017-07-12,18.614,18.614,18.614,18.614,12,17.4025396139638,17.4025396139638,17.4025396139638,17.4025396139638,12.8353679954143,0.0,1.0
2017-07-13,18.8521,18.8521,18.7942,18.8152,2330,17.6251432822825,17.6251432822825,17.5710116048543,17.590644855735,2492.20061910961,0.0,1.0
2017-07-14,19.065,19.111,19.0,19.0,6156,17.8241870495444,17.8671932181402,17.7634174634851,17.7634174634851,6584.54378164753,0.0,1.0
2017-07-17,19.08,19.0894,19.05,19.06,2016,17.8382108001735,17.8469990172344,17.8101632989154,17.8195124660014,2156.3418232296,0.0,1.0
2017-07-18,19.03,19.26,18.89,19.26,2780,17.7914649647433,18.0064958077223,17.6605766255387,18.0064958077223,2973.52691893763,0.0,1.0
2017-07-19,19.216,19.26,19.1995,19.2599,1706,17.9653594725437,18.0064958077223,17.9499333468517,18.0064023160515,1824.76148334806,0.0,1.0
2017-07-20,19.2248,19.2775,19.14,19.2775,849,17.9735867395794,18.0228568501229,17.8943058026898,18.0228568501229,908.10228567556,0.0,1.0
2017-07-21,19.3,19.33,19.2307,19.31,5644,18.0438924760665,18.0719399773246,17.9791027481602,18.0532416431525,6036.90141384317,0.0,1.0
2017-07-24,19.07,19.25,19.07,19.23,2813,17.8288616330875,17.9971466406363,17.8288616330875,17.9784483064642,3008.82418092502,0.0,1.0
2017-07-25,19.14,19.1964,19.14,19.1964,665,17.8943058026898,17.9470351050551,17.8943058026898,17.9470351050551,711.293309745873,0.0,1.0
2017-07-26,19.3,19.3,19.25,19.25,1225,18.0438924760665,18.0438924760665,17.9971466406363,17.9971466406363,1310.27714953187,0.0,1.0
2017-07-27,18.881,19.064,18.881,19.058,1400,17.6521623751612,17.8232521328358,17.6521623751612,17.8176426325842,1497.459599465,0.0,1.0
2017-07-28,19.01,19.13,18.95,19.0,11504,17.7727666305712,17.8849566356037,17.7166716280549,17.7634174634851,12304.8394516038,0.0,1.0
2017-07-31,18.807,19.26,18.807,19.26,6068,17.5829785387245,18.0064958077223,17.5829785387245,18.0064958077223,6490.41774968114,0.0,1.0
2017-08-01,18.75,18.76,18.58,18.76,3812,17.529688286334,17.5390374534201,17.3707524458713,17.5390374534201,4077.36856654327,0.0,1.0
2017-08-02,18.501,18.66,18.5,18.62,2026,17.2968940258915,17.4455457825596,17.2959591091829,17.4081491142154,2167.03796322578,0.0,1.0
2017-08-03,18.691,18.691,18.691,18.691,1043,17.4745282005264,17.4745282005264,17.4745282005264,17.4745282005264,1115.60740160142,0.0,1.0
2017-08-04,18.6166,18.7104,18.52,18.52,1161,17.4049703974062,17.4926655846733,17.314657443355,17.314657443355,1241.82185355633,0.0,1.0
2017-08-07,18.7419,18.789,18.7419,18.789,1238,17.5221154609943,17.5661500379696,17.5221154609943,17.5661500379696,1324.18213152691,0.0,1.0
2017-08-08,18.67,18.75,18.66,18.66,944,17.4548949496457,17.529688286334,17.4455457825596,17.4455457825596,1009.71561563925,0.0,1.0
2017-08-09,18.6288,18.9,18.6288,18.9,1012,17.4163763812512,17.6699257926247,17.4163763812512,17.6699257926247,1082.44936761327,0.0,1.0
2017-08-10,18.5,18.5,18.5,18.5,345,17.2959591091829,17.2959591091829,17.2959591091829,17.2959591091829,369.01682986816,0.0,1.0
2017-08-11,18.23,18.23,18.23,18.23,632,17.0435315978597,17.0435315978597,17.0435315978597,17.0435315978597,675.996047758484,0.0,1.0
2017-08-14,18.47,18.65,18.39,18.39,3751,17.2679116079248,17.4361966154736,17.1931182712364,17.1931182712364,4012.12211256657,0.0,1.0
2017-08-15,18.526,18.624,18.526,18.603,1357,17.3202669436066,17.4118887810499,17.3202669436066,17.3922555301692,1451.46619748143,0.0,1.0
2017-08-16,18.526,18.526,18.526,18.526,66,17.3202669436066,17.3202669436066,17.3202669436066,17.3202669436066,70.5945239747785,0.0,1.0
2017-08-17,18.5,18.606,18.5,18.53,1422,17.2959591091829,17.395060280295,17.2959591091829,17.324006610441,1520.99110745659,0.0,1.0
2017-08-18,18.5206,18.5206,18.39,18.39,1615,17.3152183933802,17.3152183933802,17.1931182712364,17.1931182712364,1727.42660938283,0.0,1.0
2017-08-21,18.4,18.4,18.33,18.38,1334,17.2024674383225,17.2024674383225,17.1370232687201,17.1837691041504,1426.86507549021,0.0,1.0
2017-08-22,18.618,18.618,18.618,18.618,217,17.4062792807982,17.4062792807982,17.4062792807982,17.4062792807982,232.106237917075,0.0,1.0
2017-08-23,18.6,18.636,18.6,18.636,820,17.3894507800434,17.4231077815531,17.3894507800434,17.4231077815531,877.083479686639,0.0,1.0
2017-08-24,18.63,18.6897,18.6,18.62,13862,17.4174982813015,17.4733128088052,17.3894507800434,17.4081491142154,14826.9892627027,0.0,1.0
2017-08-25,18.65,18.71,18.6387,18.68,3108,17.4361966154736,17.4922916179898,17.4256320566663,17.4642441167317,3324.36031081229,0.0,1.0
2017-08-28,18.8,18.8,18.75,18.75,297,17.5764341217643,17.5764341217643,17.529688286334,17.529688286334,317.675357886502,0.0,1.0
2017-08-29,18.8,18.818,18.8,18.818,441,17.5764341217643,17.5932626225191,17.5764341217643,17.5932626225191,471.699773831473,0.0,1.0
2017-08-30,19.028,19.028,18.79,18.79,519,17.7895951313261,17.7895951313261,17.5670849546782,17.5670849546782,555.129665801666,0.0,1.0
2017-08-31,19.28,19.28,19.08,19.08,1220,18.0251941418944,18.0251941418944,17.8382108001735,17.8382108001735,1304.92907953378,0.0,1.0
2017-09-01,19.414,19.419,19.34,19.34,18462,18.1504729808474,18.1551475643904,18.0812891444107,18.0812891444107,19747.2136609448,0.0,1.0
2017-09-05,19.22,19.36,19.22,19.36,14972,17.9690991393781,18.0999874785828,17.9690991393781,18.0999874785828,16014.2608022786,0.0,1.0
2017-09-06,19.36,19.36,19.36,19.36,284,18.0999874785828,18.0999874785828,18.0999874785828,18.0999874785828,303.77037589147,0.0,1.0
2017-09-07,19.5,19.5,19.41,19.449,1105,18.2308758177874,18.2308758177874,18.146733314013,18.1831950656486,1181.92346957773,0.0,1.0
2017-09-08,19.63,19.63,19.546,19.546,1525,18.352414989906,18.352414989906,18.2738819863832,18.2738819863832,1631.16134941723,0.0,1.0
2017-09-11,19.63,19.71,19.613,19.71,4012,18.352414989906,18.4272083265943,18.3365214058597,18.4272083265943,4291.29136646683,0.0,1.0
2017-09-12,19.5901,19.83,19.5901,19.83,880,18.3151118132327,18.5393983316269,18.3151118132327,18.5393983316269,941.26031966371,0.0,1.0
2017-09-13,19.5,19.599,19.5,19.599,293,18.2308758177874,18.3234325719392,18.2308758177874,18.3234325719392,313.396901888031,0.0,1.0
2017-09-14,19.5534,19.56,19.4767,19.56,466,18.2808003700269,18.2869708203037,18.2090922584769,18.2869708203037,498.44012382192,0.0,1.0
2017-09-15,19.545,19.56,19.481,19.54,3644,18.2729470696746,18.2869708203037,18.2131124003239,18.2682724861316,3897.67341460746,0.0,1.0
2017-09-18,19.598,19.62,19.54,19.62,5907,18.3224976552306,18.3430658228199,18.2682724861316,18.3430658228199,6318.20989574268,0.0,1.0
2017-09-19,19.53,19.53,19.51,19.5216,6750,18.2589233190455,18.2589233190455,18.2402249848734,18.2510700186932,7219.89449742053,0.0,1.0
2017-09-20,19.5522,19.5996,19.52,19.5599,2731,18.2796784699765,18.3239935219644,18.2495741519595,18.2868773286328,2921.11583295637,0.0,1.0
2017-09-21,19.407,19.4746,19.407,19.4746,2342,18.1439285638872,18.2071289333888,18.1439285638872,18.2071289333888,2505.03598710501,0.0,1.0
2017-09-22,19.4,19.47,19.37,19.4,3404,18.1373841469269,18.2028283165293,18.1093366456688,18.1373841469269,3640.96605469919,0.0,1.0
2017-09-25,19.3264,19.3799,19.3264,19.35,3077,18.0685742771736,18.118592321084,18.0685742771736,18.0906383114967,3291.20227682415,0.0,1.0
2017-09-26,19.12,19.23,19.12,19.23,2891,17.8756074685177,17.9784483064642,17.8756074685177,17.9784483064642,3092.25407289522,0.0,1.0
2017-09-27,19.16,19.23,19.1372,19.16,6763,17.9130041368619,17.9784483064642,17.8916880359057,17.9130041368619,7233.79947941554,0.0,1.0
2017-09-28,19.27,19.28,19.1701,19.2,2502,18.0158449748084,18.0251941418944,17.9224467956188,17.950400805206,2676.17422704387,0.0,1.0
2017-09-29,19.39,19.39,19.192,19.29,18240,18.1280349798409,18.1280349798409,17.9429214715372,18.0345433089804,19509.7593530297,0.0,1.0
2017-10-02,19.54,19.54,19.465,19.52,5897,18.2682724861316,18.2682724861316,18.1981537329862,18.2495741519595,6307.51375574648,0.0,1.0
2017-10-03,19.4553,19.52,19.42,19.52,1540,18.1890850409128,18.2495741519595,18.156082481099,18.2495741519595,1647.20555941149,0.0,1.0
2017-10-04,19.5937,19.62,19.48,19.48,7000,18.3184775133836,18.3430658228199,18.2121774836153,18.2121774836153,7487.297997325,0.0,1.0
2017-10-05,19.6434,19.6654,19.585,19.62,17160,18.3649428738013,18.3855110413906,18.3103437380188,18.3430658228199,18354.5762334424,0.0,1.0
2017-10-06,19.6113,19.6342,19.55,19.55,5388,18.3349320474551,18.3563416400821,18.2776216532176,18.2776216532176,5763.08022994099,0.0,1.0
2017-10-09,19.54,19.5899,19.5,19.56,2963,18.2682724861316,18.3149248298909,18.2308758177874,18.2869708203037,3169.2662808677,0.0,1.0
2017-10-10,19.528,19.53,19.42,19.52,2022,18.2570534856283,18.2589233190455,18.156082481099,18.2495741519595,2162.7595072273,0.0,1.0
2017-10-11,19.52,19.578,19.52,19.5566,2862,18.2495741519595,18.3037993210585,18.2495741519595,18.2837921034944,3061.2352669063,0.0,1.0
2017-10-12,19.58,19.58,19.5,19.5467,6190,18.3056691544757,18.3056691544757,18.2308758177874,18.2745364280792,6620.91065763454,0.0,1.0
2017-10-13,19.5,19.73,19.48,19.65,126899,18.2308758177874,18.4459066607664,18.2121774836153,18.3711133240781,135732.946937506,0.0,1.0
2017-10-16,19.65,19.82,19.55,19.55,24379,18.3711133240781,18.5300491645408,18.2776216532176,18.2776216532176,26076.1196966836,0.0,1.0
2017-10-17,19.85,19.85,19.615,19.79,14135,18.558096665799,18.558096665799,18.3383912392769,18.5020016632827,15118.9938845983,0.0,1.0
2017-10-18,19.9,19.9,19.8,19.8,10039,18.6048425012292,18.6048425012292,18.5113508303687,18.5113508303687,10737.8549421636,0.0,1.0
2017-10-19,19.819,19.819,19.715,19.72,4258,18.5291142478322,18.5291142478322,18.4318829101374,18.4365574936804,4554.41641037283,0.0,1.0
2017-10-20,19.85,19.85,19.75,19.77,10613,18.558096665799,18.558096665799,18.4646049949385,18.4833033291106,11351.8133779443,0.0,1.0
2017-10-23,19.6999,19.84,19.6613,19.81,4926,18.4177656678374,18.5487474987129,18.3816778828853,18.5206999974548,5268.91856211756,0.0,1.0
2017-10-24,19.53,19.755,19.51,19.64,5543,18.2589233190455,18.4692795784815,18.2402249848734,18.361764156992,5928.87039988178,0.0,1.0
2017-10-25,19.385,19.58,19.3385,19.58,7666,18.1233603962979,18.3056691544757,18.0798867693478,18.3056691544757,8199.66092107046,0.0,1.0
2017-10-26,19.2,19.22,19.0501,19.15,4894,17.950400805206,17.9690991393781,17.8102567905862,17.9036549697758,5234.69091412979,0.0,1.0
2017-10-27,19.5,19.55,19.16,19.16,9328,18.2308758177874,18.2776216532176,17.9130041368619,17.9130041368619,9977.35938843534,0.0,1.0
2017-10-30,19.48,19.5466,19.3701,19.53,23399,18.2121774836153,18.2744429364084,18.1094301373397,18.2589233190455,25027.8979770582,0.0,1.0
2017-10-31,19.4283,19.48,19.25,19.44,9695,18.1638422897804,18.2121774836153,17.9971466406363,18.1747808152711,10369.9077262951,0.0,1.0
2017-11-01,19.5921,19.66,19.2396,19.41,8117,18.3169816466499,18.3804624911641,17.9874235068668,18.146733314013,8682.05683489811,0.0,1.0
2017-11-02,19.29,19.2986,19.2367,19.2367,1355,18.0345433089804,18.0425835926744,17.9847122484118,17.9847122484118,1449.3269694822,0.0,1.0
2017-11-03,19.4502,19.4553,19.3,19.43,9139,18.1843169656989,18.1890850409128,18.0438924760665,18.1654316481851,9775.20234250757,0.0,1.0
2017-11-06,19.45,19.4899,19.4492,19.4503,3525,18.1841299823572,18.2214331590305,18.1833820489903,18.1844104573697,3770.38934865293,0.0,1.0
2017-11-07,19.44,19.49,19.401,19.49,3051,18.1747808152711,18.2215266507013,18.1383190636355,18.2215266507013,3263.39231283408,0.0,1.0
2017-11-08,19.3953,19.46,19.3501,19.46,2074,18.1329900383965,18.1934791494432,18.0907318031676,18.1934791494432,2218.37943520743,0.0,1.0
2017-11-09,19.348,19.42,19.2776,19.42,4226,18.0887684780795,18.156082481099,18.0229503417938,18.156082481099,4520.18876238506,0.0,1.0
2017-11-10,19.35,19.3615,19.3105,19.3105,2783,18.0906383114967,18.1013898536457,18.0537091015068,18.0537091015068,2976.73576093649,0.0,1.0
2017-11-13,19.2987,19.2987,19.14,19.14,954,18.0426770843453,18.0426770843453,17.8943058026898,17.8943058026898,1020.41175563543,0.0,1.0
2017-11-14,19.3044,19.3105,19.2129,19.2418,1545,18.0480061095844,18.0537091015068,17.962461230747,17.9894803236257,1652.55362940958,0.0,1.0
2017-11-15,19.22,19.35,19.1,19.1,2381,17.9690991393781,18.0906383114967,17.8569091343456,17.8569091343456,2546.75093309012,0.0,1.0
2017-11-16,19.46,19.46,19.22,19.22,1762,18.1934791494432,18.1934791494432,17.9690991393781,17.9690991393781,1884.65986732666,0.0,1.0
2017-11-17,19.55,19.56,19.3501,19.46,2188,18.2776216532176,18.2869708203037,18.0907318031676,18.1934791494432,2340.31543116387,0.0,1.0
2017-11-20,19.525,19.58,19.48,19.58,3075,18.2542487355025,18.3056691544757,18.2121774836153,18.3056691544757,3289.0630488249,0.0,1.0
2017-11-21,19.6234,19.65,19.47,19.65,3760,18.3462445396292,18.3711133240781,18.2028283165293,18.3711133240781,4021.74863856313,0.0,1.0
2017-11-22,19.61,19.6657,19.61,19.6657,1976,18.3337166557339,18.3857915164032,18.3337166557339,18.3857915164032,2113.55726324488,0.0,1.0
2017-11-24,19.745,19.745,19.73,19.73,466,18.4599304113955,18.4599304113955,18.4459066607664,18.4459066607664,498.44012382192,0.0,1.0
2017-11-27,19.625,19.77,19.57,19.77,1279,18.3477404063629,18.4833033291106,18.2963199873897,18.4833033291106,1368.03630551124,0.0,1.0
2017-11-28,19.61,19.75,19.61,19.75,955,18.3337166557339,18.4646049949385,18.3337166557339,18.4646049949385,1021.48136963505,0.0,1.0
2017-11-29,19.547,19.678,19.547,19.67,3993,18.2748169030918,18.397290991919,18.2748169030918,18.3898116582502,4270.96870047409,0.0,1.0
2017-11-30,19.55,19.55,19.55,19.55,1077,18.2776216532176,18.2776216532176,18.2776216532176,18.2776216532176,1151.97427758843,0.0,1.0
2017-12-01,19.795,19.795,19.61,19.77,1933,18.5066762468257,18.5066762468257,18.3337166557339,18.4833033291106,2067.56386126132,0.0,1.0
2017-12-04,19.4355,19.72,19.4355,19.59,6476,18.1705736900824,18.4365574936804,18.1705736900824,18.3150183215618,6926.82026152523,0.0,1.0
2017-12-05,19.4,19.54,19.4,19.5,12967,18.1373841469269,18.2682724861316,18.1373841469269,18.2308758177874,13869.6847330448,0.0,1.0
2017-12-06,19.285,19.34,19.2577,19.2577,1202,18.0298687254374,18.0812891444107,18.0043454992925,18.0043454992925,1285.67602754066,0.0,1.0
2017-12-07,19.4689,19.47,19.3002,19.47,3833,18.2017999081498,18.2028283165293,18.0440794594082,18.2028283165293,4099.83046053524,0.0,1.0
2017-12-08,19.66,19.66,19.56,19.56,1779,18.3804624911641,18.3804624911641,18.2869708203037,18.2869708203037,1902.84330532016,0.0,1.0
2017-12-11,19.57,19.63,19.566,19.63,3342,18.2963199873897,18.352414989906,18.2925803205553,18.352414989906,3574.64998672287,0.0,1.0
2017-12-12,19.62,19.63,19.481,19.481,2035,18.3430658228199,18.352414989906,18.2131124003239,18.2131124003239,2176.66448922234,0.0,1.0
2017-12-13,19.687,19.71,19.639,19.66,1363,18.4057052422964,18.4272083265943,18.3608292402834,18.3804624911641,1457.88388147914,0.0,1.0
2017-12-14,19.35,19.67,19.3,19.62,16900,18.0906383114967,18.3898116582502,18.0438924760665,18.3430658228199,18076.4765935418,0.0,1.0
2017-12-15,19.57,19.57,19.42,19.42,32402,18.2963199873897,18.2963199873897,18.156082481099,18.156082481099,34657.6328156177,0.0,1.0
2017-12-18,19.623,19.67,19.612,19.67,6571,18.3458705729457,18.3898116582502,18.3355864891511,18.3898116582502,7028.43359148894,0.0,1.0
2017-12-19,19.469,19.603,19.442,19.6,3026,18.2018933998207,18.3271722387737,18.1766506486883,18.3243674886478,3236.65196284362,0.0,1.0
2017-12-20,19.475,19.56,19.432,19.432,3057,18.2075029000723,18.2869708203037,18.1673014816023,18.1673014816023,3269.80999683178,0.0,1.0
2017-12-21,19.43,19.468,19.43,19.46,1821,18.1654316481851,18.200958483112,18.1654316481851,18.1934791494432,1947.76709330411,0.0,1.0
2017-12-22,19.44,19.51,19.43,19.455,877,18.1747808152711,18.2402249848734,18.1654316481851,18.1888045659002,938.05147766486,0.0,1.0
2017-12-26,19.48,19.53,19.48,19.53,2117,18.2121774836153,18.2589233190455,18.2121774836153,18.2589233190455,2264.372837191,0.0,1.0
2017-12-27,19.656,19.69,19.595,19.595,11007,18.3767228243297,18.4085099924222,18.3196929051048,18.3196929051048,11773.2412937937,0.0,1.0
2017-12-28,19.44,19.68,19.44,19.68,3880,18.3630851943013,18.5897899497865,18.3630851943013,18.5897899497865,4107.54506674116,0.201413,1.0
2017-12-29,19.45,19.58,19.36,19.57,7048,18.3725312257798,18.495329635001,18.2875169424729,18.4858836035224,7461.33444082263,0.0,1.0
2018-01-02,19.61,19.613,19.28,19.33,3026,18.5236677294366,18.5265015388802,18.2119486906445,18.2591788480372,3203.46169380381,0.0,1.0
2018-01-03,19.901,19.901,19.7,19.7,2200,18.7985472454624,18.7985472454624,18.6086820127436,18.6086820127436,2329.02039866768,0.0,1.0
2018-01-04,19.78,20.01,19.78,20.01,2340,18.684250264572,18.9015089885786,18.684250264572,18.9015089885786,2477.23078767379,0.0,1.0
2018-01-05,19.949,20.0,19.81,19.81,2629,18.8438881965595,18.8920629571001,18.7125883590076,18.7125883590076,2783.17937640787,0.0,1.0
2018-01-08,19.89,20.04,19.89,20.0,2163,18.788156610836,18.9298470830143,18.788156610836,18.8920629571001,2289.85051014463,0.0,1.0
2018-01-09,20.15,20.2,20.04,20.2,6483,19.0337534292783,19.0809835866711,18.9298470830143,19.0809835866711,6863.19965661934,0.0,1.0
2018-01-10,20.01,20.14,20.0,20.14,1940,18.9015089885786,19.0243073977998,18.8920629571001,19.0243073977998,2053.77253337059,0.0,1.0
2018-01-11,20.074,20.074,19.91,20.0,3081,18.9619635900413,18.9619635900413,18.8070486737931,18.8920629571001,3261.68720377051,0.0,1.0
2018-01-12,20.23,20.32,20.15,20.32,9290,19.1093216811067,19.1943359644137,19.0337534292783,19.1943359644137,9834.81795619214,0.0,1.0
2018-01-16,20.3,20.52,20.278,20.48,13662,19.1754439014566,19.3832565939847,19.1546626322038,19.3454724680705,14463.2166757262,0.0,1.0
2018-01-17,20.33,20.36,20.15,20.36,29664,19.2037819958922,19.2321200903279,19.0337534292783,19.2321200903279,31403.6641391263,0.0,1.0
2018-01-18,20.34,20.42,20.3,20.42,28456,19.2132280273708,19.2887962791992,19.1754439014566,19.2887962791992,30124.8202111306,0.0,1.0
2018-01-19,20.36,20.39,20.35,20.39,2049,19.2321200903279,19.2604581847635,19.2226740588493,19.2604581847635,2169.16490766821,0.0,1.0
2018-01-22,20.535,20.57,20.437,20.437,5557,19.3974256412025,19.4304867513774,19.3048545327127,19.3048545327127,5882.89379790739,0.0,1.0
2018-01-23,20.83,20.83,20.687,20.73,7326,19.6760835698197,19.6760835698197,19.5410053196765,19.5816232550342,7755.63792756336,0.0,1.0
2018-01-24,20.878,20.96,20.73,20.96,8411,19.7214245209168,19.7988819790409,19.5816232550342,19.7988819790409,8904.2684423608,0.0,1.0
2018-01-25,20.965,21.02,20.808,21.02,2269,19.8036049947802,19.8555581679122,19.6553023005669,19.8555581679122,2402.06694753497,0.0,1.0
2018-01-26,21.31,21.321,21.12,21.12,3839,20.1294930807901,20.1398837154165,19.9500184826977,19.9500184826977,4064.1405956751,0.0,1.0
2018-01-29,21.12,21.38,21.12,21.35,8247,19.9500184826977,20.19561530114,19.9500184826977,20.1672772067043,8730.65055809649,0.0,1.0
2018-01-30,21.05,21.12,20.9,20.96,3273,19.8838962623478,19.9500184826977,19.7422057901696,19.7988819790409,3464.94716583605,0.0,1.0
2018-01-31,20.78,21.12,20.78,21.12,3453,19.628853412427,19.9500184826977,19.628853412427,19.9500184826977,3655.50338027249,0.0,1.0
2018-02-01,20.72,20.8,20.7,20.8,20443,19.5721772235557,19.6477454753841,19.5532851605986,19.6477454753841,21641.8927318015,0.0,1.0
2018-02-02,20.35,20.62,20.35,20.62,11874,19.2226740588493,19.4777169087702,19.2226740588493,19.4777169087702,12570.3582789909,0.0,1.0
2018-02-05,19.62,20.35,19.54,20.35,12974,18.5331137609152,19.2226740588493,18.4575455090868,19.2226740588493,13734.8684783247,0.0,1.0
2018-02-06,19.841,19.841,19.0,19.49,20087,18.7418710565911,18.7418710565911,17.9474598092451,18.410315351694,21265.0148854716,0.0,1.0
2018-02-07,19.765,19.8,19.507,19.78,4467,18.6700812173542,18.7031423275291,18.4263736052076,18.684250264572,4728.97005493112,0.0,1.0
2018-02-08,19.11,19.92,19.11,19.92,16297,18.0513661555091,18.8164947052717,18.0513661555091,18.8164947052717,17252.7479259487,0.0,1.0
2018-02-09,19.3,19.3,18.691,19.15,9283,18.2308407536016,18.2308407536016,17.6555774365579,18.0891502814233,9827.40743674181,0.0,1.0
2018-02-12,19.518,19.64,19.482,19.64,1815,18.436764239834,18.5520058238723,18.4027585265112,18.5520058238723,1921.44182890083,0.0,1.0
2018-02-13,19.54,19.54,19.45,19.46,2514,18.4575455090868,18.4575455090868,18.3725312257798,18.3819772572584,2661.43512829569,0.0,1.0
2018-02-14,19.864,19.9,19.461,19.461,1829,18.7635969289918,18.7976026423146,18.3829218604062,18.3829218604062,1936.26286780144,0.0,1.0
2018-02-15,20.072,20.09,20.01,20.09,1815,18.9600743837456,18.977077240407,18.9015089885786,18.977077240407,1921.44182890083,0.0,1.0
2018-02-16,20.345,20.39,20.23,20.315,3760,19.2179510431101,19.2604581847635,19.1093216811067,19.1896129486744,3980.50759045019,0.0,1.0
2018-02-20,19.999,20.22,19.999,20.2,1916,18.8911183539522,19.0998756496282,18.8911183539522,19.0809835866711,2028.36503811239,0.0,1.0
2018-02-21,20.22,20.25,20.05,20.1,3673,19.0998756496282,19.1282137440638,18.9392931144928,18.9865232718856,3888.40542013925,0.0,1.0
2018-02-22,20.0601,20.2306,20.05,20.19,3424,18.9488336062862,19.1098884429954,18.9392931144928,19.0715375551925,3624.8026568355,0.0,1.0
2018-02-23,20.322,20.322,20.074,20.12,739,19.1962251707094,19.1962251707094,18.9619635900413,19.0054153348427,782.339124825186,0.0,1.0
2018-02-26,20.516,20.53,20.48,20.48,2499,19.3794781813933,19.3927026254632,19.3454724680705,19.3454724680705,2645.55544375932,0.0,1.0
2018-02-27,20.38,20.489,20.38,20.489,1358,19.251012153285,19.3539738964012,19.251012153285,19.3539738964012,1437.64077335941,0.0,1.0
2018-02-28,20.222,20.231,20.181,20.181,775,19.1017648559239,19.1102662842546,19.0630361268618,19.0630361268618,820.450367712475,0.0,1.0
2018-03-01,19.86,19.95,19.65,19.84,9160,18.7598185164004,18.8448327997073,18.5614518553508,18.7409264534433,9697.19402354357,0.0,1.0
2018-03-02,19.86,19.86,19.86,19.86,147,18.7598185164004,18.7598185164004,18.7598185164004,18.7598185164004,155.620908456431,0.0,1.0
2018-03-05,20.318,20.398,20.071,20.071,4055,19.192446758118,19.2680150099464,18.9591297805978,18.9591297805978,4292.80805299882,0.0,1.0
2018-03-06,20.36,20.52,20.36,20.52,2621,19.2321200903279,19.3832565939847,19.2321200903279,19.3832565939847,2774.7102113218,0.0,1.0
2018-03-07,20.415,20.415,20.04,20.04,1455,19.2840732634599,19.2840732634599,18.9298470830143,18.9298470830143,1540.32940002794,0.0,1.0
2018-03-08,20.53,20.615,20.53,20.615,440,19.3927026254632,19.4729938930309,19.3927026254632,19.4729938930309,465.804079733535,0.0,1.0
2018-03-09,20.67,20.67,20.565,20.565,1063,19.5249470661629,19.5249470661629,19.4257637356382,19.4257637356382,1125.34031081079,0.0,1.0
2018-03-12,20.7,20.75,20.651,20.651,2003,19.5532851605986,19.6005153179913,19.5069996063537,19.5069996063537,2120.46720842334,0.0,1.0
2018-03-13,20.58,20.719,20.58,20.68,1036,19.439932782856,19.5712326204078,19.439932782856,19.5343930976415,1096.75687864532,0.0,1.0
2018-03-14,20.628,20.641,20.56,20.631,3626,19.485273733953,19.4975535748751,19.4210407198989,19.4881075433966,3838.64907525863,0.0,1.0
2018-03-15,20.521,20.72,20.452,20.72,3059,19.3842011971325,19.5721772235557,19.3190235799305,19.5721772235557,3238.39699978383,0.0,1.0
2018-03-16,20.56,20.59,20.488,20.55,5683,19.4210407198989,19.4493788143345,19.3530292932533,19.4115946884203,6016.2831480129,0.0,1.0
2018-03-19,20.21,20.508,20.21,20.508,1963,19.0904296181496,19.3719213562104,19.0904296181496,19.3719213562104,2078.12138299302,0.0,1.0
2018-03-20,20.285,20.43,20.157,20.43,1186,19.1612748542388,19.2982423106777,19.0403656513133,19.2982423106777,1255.55372400902,0.0,1.0
2018-03-21,20.24,20.24,20.24,20.24,204,19.1187677125853,19.1187677125853,19.1187677125853,19.1187677125853,215.963709694639,0.0,1.0
2018-03-22,19.79,20.14,19.76,20.14,1535,18.6936962960505,19.0243073977998,18.6653582016149,19.0243073977998,1625.02105088858,0.0,1.0
2018-03-23,19.35,19.76,19.35,19.76,1636,18.2780709109943,18.6653582016149,18.2780709109943,18.6653582016149,1731.94426010014,0.0,1.0
2018-03-26,19.699,19.91,19.339,19.91,3187,18.6077374095957,18.8070486737931,18.2676802763679,18.8070486737931,3373.90364116086,0.0,1.0
2018-03-27,19.444,19.733,19.335,19.73,4354,18.3668636068927,18.6398539166228,18.2639018637765,18.6370201071792,4609.34309809047,0.0,1.0
2018-03-28,19.59,19.59,19.39,19.39,1092,18.5047756664795,18.5047756664795,18.3158550369085,18.3158550369085,1156.04103424777,0.0,1.0
2018-03-29,19.59,19.59,19.59,19.59,78,18.5047756664795,18.5047756664795,18.5047756664795,18.5047756664795,82.5743595891267,0.0,1.0
2018-04-02,19.312,19.32,19.282,19.29,1885,18.2421759913758,18.2497328165587,18.2138378969402,18.221394722123,1995.5470234039,0.0,1.0
2018-04-03,19.2,19.33,19.173,19.173,4392,18.1363804388161,18.2591788480372,18.110876153824,18.110876153824,4649.57163224927,0.0,1.0
2018-04-04,19.71,19.71,19.151,19.21,25823,18.6181280442221,18.6181280442221,18.0900948845712,18.1458264702946,27337.4062521797,0.0,1.0
2018-04-05,19.588,20.01,19.588,20.01,1888,18.5028864601838,18.9015089885786,18.5028864601838,18.9015089885786,1998.72296031117,0.0,1.0
2018-04-06,19.344,19.496,19.238,19.496,2294,18.2724032921072,18.4159829705812,18.1722753584346,18.4159829705812,2428.53308842893,0.0,1.0
2018-04-09,19.578,19.61,19.578,19.61,975,18.4934404287053,18.5236677294366,18.4934404287053,18.5236677294366,1032.17949486408,0.0,1.0
2018-04-10,19.63,19.63,19.6,19.624,1946,18.5425597923937,18.5425597923937,18.5142216979581,18.5368921735066,2060.12440718514,0.0,1.0
2018-04-11,19.632,19.791,19.471,19.471,420,18.5444489986894,18.6946408991984,18.3923678918848,18.3923678918848,444.631167018375,0.0,1.0
2018-04-12,19.56,19.9,19.56,19.9,1246,18.4764375720439,18.7976026423146,18.4764375720439,18.7976026423146,1319.07246215451,0.0,1.0
2018-04-13,19.63,19.82,19.63,19.82,969,18.5425597923937,18.7220343904862,18.5425597923937,18.7220343904862,1025.82762104954,0.0,1.0
2018-04-16,19.63,19.63,19.63,19.63,116,18.5425597923937,18.5425597923937,18.5425597923937,18.5425597923937,122.802893747932,0.0,1.0
2018-04-17,19.75,19.75,19.711,19.711,963,18.6559121701363,18.6559121701363,18.61907264737,18.61907264737,1019.47574723499,0.0,1.0
2018-04-18,19.855,19.9,19.765,19.77,7730,18.7550955006611,18.7976026423146,18.6700812173542,18.6748042330934,8183.3307644096,0.0,1.0
2018-04-19,19.84,19.89,19.84,19.89,450,18.7409264534433,18.788156610836,18.7409264534433,18.788156610836,476.390536091114,0.0,1.0
2018-04-20,19.42,19.74,19.42,19.65,1434,18.3441931313442,18.6464661386578,18.3441931313442,18.5614518553508,1518.09784167702,0.0,1.0
2018-04-23,19.411,19.46,19.28,19.4,6241,18.3356917030135,18.3819772572584,18.2119486906445,18.3253010683871,6607.00741276588,0.0,1.0
2018-04-24,19.16,19.55,19.16,19.55,8741,18.0985963129019,18.4669915405653,18.0985963129019,18.4669915405653,9253.62150216096,0.0,1.0
2018-04-25,19.15,19.172,19.07,19.08,2411,18.0891502814233,18.1099315506761,18.0135820295949,18.0230280610735,2552.39462781262,0.0,1.0
2018-04-26,19.57,19.65,19.37,19.425,2173,18.4858836035224,18.5614518553508,18.2969629739514,18.3489161470835,2300.43696650221,0.0,1.0
2018-04-27,19.69,19.69,19.69,19.69,204,18.599235981265,18.599235981265,18.599235981265,18.599235981265,215.963709694639,0.0,1.0
2018-04-30,19.521,19.658,19.521,19.658,2055,18.4395980492775,18.5690086805337,18.4395980492775,18.5690086805337,2175.51678148276,0.0,1.0
2018-05-01,19.63,19.63,19.551,19.551,408,18.5425597923937,18.5425597923937,18.4679361437132,18.4679361437132,431.927419389278,0.0,1.0
2018-05-02,19.765,19.765,19.582,19.582,430,18.6700812173542,18.6700812173542,18.4972188412967,18.4972188412967,455.217623375953,0.0,1.0
2018-05-03,19.54,19.54,19.354,19.354,1940,18.4575455090868,18.4575455090868,18.2818493235857,18.2818493235857,2053.77253337058,0.0,1.0
2018-05-04,19.552,19.641,19.47,19.47,4395,18.468880746861,18.5529504270201,18.3914232887369,18.3914232887369,4652.74756915656,0.0,1.0
2018-05-07,19.75,19.8,19.73,19.8,1618,18.6559121701363,18.7031423275291,18.6370201071792,18.7031423275291,1712.8886386565,0.0,1.0
2018-05-08,19.62,19.63,19.62,19.63,279,18.5331137609152,18.5425597923937,18.5331137609152,18.5425597923937,295.362132376491,0.0,1.0
2018-05-09,19.755,19.837,19.51,19.52,2169,18.6606351858756,18.7380926439997,18.4292074146511,18.4386534461297,2296.20238395917,0.0,1.0
2018-05-10,19.92,19.92,19.72,19.72,758,18.8164947052717,18.8164947052717,18.6275740757007,18.6275740757007,802.453391904588,0.0,1.0
2018-05-11,20.019,20.1,19.84,19.84,1035,18.9100104169093,18.9865232718856,18.7409264534433,18.7409264534433,1095.69823300957,0.0,1.0
2018-05-14,20.261,20.261,20.07,20.07,2690,19.1386043786902,19.1386043786902,18.9581851774499,18.9581851774499,2847.75676018911,0.0,1.0
2018-05-15,19.87,20.02,19.87,20.02,631,18.7692645478789,18.9109550200572,18.7692645478789,18.9109550200572,668.00539616332,0.0,1.0
2018-05-16,20.119,20.15,20.01,20.15,886,19.0044707316948,19.0337534292783,18.9015089885786,19.0337534292783,937.960033281619,0.0,1.0
2018-05-17,20.142,20.204,20.04,20.04,2128,19.0261966040955,19.0847619992625,18.9298470830143,18.9298470830143,2252.79791289309,0.0,1.0
2018-05-18,20.223,20.223,20.223,20.223,312,19.1027094590717,19.1027094590717,19.1027094590717,19.1027094590717,330.297438356507,0.0,1.0
2018-05-21,20.14,20.42,20.14,20.42,2105,19.0243073977998,19.2887962791992,19.0243073977998,19.2887962791992,2228.44906327066,0.0,1.0
2018-05-22,20.13,20.13,20.13,20.13,613,19.0148613663212,19.0148613663212,19.0148613663212,19.0148613663212,648.949774719675,0.0,1.0
2018-05-23,20.111,20.111,20.111,20.111,642,18.996913906512,18.996913906512,18.996913906512,18.996913906512,679.650498156657,0.0,1.0
2018-05-24,20.2397,20.2397,20.2397,20.2397,217,19.1184843316409,19.1184843316409,19.1184843316409,19.1184843316409,229.726102959493,0.0,1.0
2018-05-25,20.34,20.341,20.23,20.24,1467,19.2132280273708,19.2141726305186,19.1093216811067,19.1187677125853,1553.03314765703,0.0,1.0
2018-05-29,19.97,20.26,19.95,20.26,9356,18.8637248626644,19.1376597755424,18.8448327997073,19.1376597755424,9904.68856815217,0.0,1.0
2018-05-30,20.46,20.46,20.22,20.32,2849,19.3265804051134,19.3265804051134,19.0998756496282,19.1943359644137,3016.08141627463,0.0,1.0
2018-05-31,20.372,20.506,20.372,20.506,605,19.2434553281021,19.3700321499147,19.2434553281021,19.3700321499147,640.480609633611,0.0,1.0
2018-06-01,20.56,20.57,20.36,20.36,1685,19.4210407198989,19.4304867513774,19.2321200903279,19.2321200903279,1783.81789625228,0.0,1.0
2018-06-04,20.553,20.82,20.553,20.73,3665,19.4144284978639,19.6666375383412,19.4144284978639,19.5816232550342,3879.93625505319,0.0,1.0
2018-06-05,20.58,20.619,20.574,20.619,1302,19.439932782856,19.4767723056223,19.4342651639689,19.4767723056223,1378.35661775696,0.0,1.0
2018-06-06,20.675,20.675,20.616,20.65,3625,19.5296700819022,19.5296700819022,19.4739384961788,19.5060550032058,3837.59042962287,0.0,1.0
2018-06-07,20.63,20.64,20.63,20.63,1231,19.4871629402487,19.4966089717273,19.4871629402487,19.4871629402487,1303.19277761814,0.0,1.0
2018-06-08,20.699,20.699,20.699,20.699,246,19.5523405574507,19.5523405574507,19.5523405574507,19.5523405574507,260.426826396476,0.0,1.0
2018-06-11,20.875,20.883,20.72,20.72,2621,19.7185907114732,19.726147536656,19.5721772235557,19.5721772235557,2774.71021132181,0.0,1.0
2018-06-12,20.92,20.97,20.92,20.93,924,19.7610978531267,19.8083280105194,19.7610978531267,19.7705438846052,978.188567440422,0.0,1.0
2018-06-13,20.92,20.95,20.84,20.84,899,19.7610978531267,19.7894359475623,19.6855296012983,19.6855296012983,951.722426546471,0.0,1.0
2018-06-14,21.056,21.08,21.03,21.03,1410,19.889563881235,19.9122343567835,19.8650041993907,19.8650041993907,1492.69034641882,0.0,1.0
2018-06-15,21.021,21.042,21.021,21.042,894,19.85650277106,19.876339437165,19.85650277106,19.876339437165,946.429198367683,0.0,1.0
2018-06-18,20.99,21.02,20.87,21.02,3407,19.8272200734765,19.8555581679122,19.7138676957339,19.8555581679122,3606.80568102762,0.0,1.0
2018-06-19,20.92,20.98,20.8,20.8,1334,19.7610978531267,19.817774041998,19.6477454753841,19.6477454753841,1412.23327810122,0.0,1.0
2018-06-20,21.066,21.15,20.94,20.94,2598,19.8990099127135,19.9783565771333,19.7799899160838,19.7799899160838,2750.36136169937,0.0,1.0
2018-06-21,21.025,21.032,21.003,21.005,1204,19.8602811836515,19.8668934056864,19.8394999143986,19.8413891206944,1274.60934545267,0.0,1.0
2018-06-22,21.035,21.19,20.97,21.19,2690,19.86972721513,20.0161407030475,19.8083280105194,20.0161407030475,2847.75676018911,0.0,1.0
2018-06-25,20.739,21.03,20.739,21.03,1287,19.5901246833649,19.8650041993907,19.5901246833649,19.8650041993907,1362.47693322059,0.0,1.0
2018-06-26,20.88,20.88,20.778,20.84,2102,19.7233137272125,19.7233137272125,19.6269642061313,19.6855296012983,2225.27312636338,0.0,1.0
2018-06-27,20.67,20.94,20.67,20.86,3104,19.5249470661629,19.7799899160838,19.5249470661629,19.7044216642554,3286.03605339294,0.0,1.0
2018-06-28,20.54,20.54,20.54,20.54,217,19.4021486569418,19.4021486569418,19.4021486569418,19.4021486569418,229.726102959493,0.0,1.0
2018-06-29,20.796,20.928,20.65,20.65,1619,19.6439670627927,19.7686546783095,19.5060550032058,19.5060550032058,1713.94728429225,0.0,1.0
2018-07-02,20.73,20.73,20.715,20.72,833,19.5816232550342,19.5816232550342,19.5674542078164,19.5721772235557,881.851814586443,0.0,1.0
2018-07-03,20.742,20.742,20.742,20.742,208,19.5929584928085,19.5929584928085,19.5929584928085,19.5929584928085,220.198292237671,0.0,1.0
2018-07-05,20.785,20.87,20.74,20.74,1139,19.6335764281663,19.7138676957339,19.5910692865128,19.5910692865128,1205.7973791284,0.0,1.0
2018-07-06,21.35,21.36,21.11,21.12,24311,20.1672772067043,20.1767232381829,19.9405724512191,19.9500184826977,25736.7340509136,0.0,1.0
2018-07-09,21.55,21.55,21.55,21.55,1159,20.3561978362753,20.3561978362753,20.3561978362753,20.3561978362753,1226.97029184356,0.0,1.0
2018-07-10,21.345,21.384,21.345,21.384,2445,20.1625541909651,20.1993937137314,20.1625541909651,20.1993937137314,2588.38857942839,0.0,1.0
2018-07-11,21.25,21.37,21.25,21.37,407,20.0728168919188,20.1861692696614,20.0728168919188,20.1861692696614,430.86877375352,0.0,1.0
2018-07-12,21.55,21.57,21.348,21.348,17157,20.3561978362753,20.3750898992324,20.1653880004086,20.1653880004086,18163.1831727006,0.0,1.0
2018-07-13,21.55,21.55,21.55,21.55,51,20.3561978362753,20.3561978362753,20.3561978362753,20.3561978362753,53.9909274236598,0.0,1.0
2018-07-16,21.508,21.576,21.508,21.522,2656,20.3165245040654,20.3807575181196,20.3165245040654,20.3297489481354,2811.76280857334,0.0,1.0
2018-07-17,21.66,21.714,21.642,21.642,7240,20.4601041825394,20.5111127525236,20.443101325878,20.443101325878,7664.59440288815,0.0,1.0
2018-07-18,21.605,21.69,21.57,21.69,15247,20.4081510094074,20.488442276975,20.3750898992324,20.488442276975,16141.1700084027,0.0,1.0
2018-07-19,21.67,21.69,21.62,21.62,13868,20.4695502140179,20.488442276975,20.4223200566252,20.4223200566252,14681.2976766924,0.0,1.0
2018-07-20,21.645,21.66,21.63,21.66,1222,20.4459351353216,20.4601041825394,20.4317660881037,20.4601041825394,1293.66496689631,0.0,1.0
2018-07-23,21.58,21.62,21.52,21.62,5861,20.384535930711,20.4223200566252,20.3278597418397,20.4223200566252,6204.72207117783,0.0,1.0
2018-07-24,21.544,21.55,21.49,21.55,2828,20.3505302173882,20.3561978362753,20.299521647404,20.3561978362753,2993.84985792372,0.0,1.0
2018-07-25,21.63,21.66,21.54,21.56,6227,20.4317660881037,20.4601041825394,20.3467518047968,20.3656438677539,6592.18637386528,0.0,1.0
2018-07-26,21.516,21.78,21.516,21.78,999,20.3240813292483,20.573456560282,20.3240813292483,20.573456560282,1057.58699012227,0.0,1.0
2018-07-27,21.245,21.34,21.13,21.34,3065,20.0680938761796,20.1578311752258,19.9594645141762,20.1578311752258,3244.74887359836,0.0,1.0
2018-07-30,21.06,21.38,21.02,21.38,9579,19.8933422938264,20.19561530114,19.8555581679122,20.19561530114,10140.7665449262,0.0,1.0
2018-07-31,21.34,21.37,21.181,21.192,6518,20.1578311752258,20.1861692696614,20.0076392747168,20.0180299093432,6900.25225387085,0.0,1.0
2018-08-01,21.27,21.45,21.25,21.45,6206,20.0917089548759,20.2617375214898,20.0728168919188,20.2617375214898,6569.95481551436,0.0,1.0
2018-08-02,21.556,21.61,21.25,21.45,883,20.3618654551625,20.4128740251466,20.0728168919188,20.2617375214898,934.784096374342,0.0,1.0
2018-08-03,21.565,21.67,21.478,21.67,1877,20.3703668834932,20.4695502140179,20.2881864096298,20.4695502140179,1987.07785831782,0.0,1.0
2018-08-06,21.455,21.493,21.455,21.493,904,20.2664605372291,20.3023554568476,20.2664605372291,20.3023554568476,957.015654725262,0.0,1.0
2018-08-07,21.438,21.468,21.33,21.34,5101,20.2504022837156,20.2787403781512,20.1483851437472,20.1578311752258,5400.15138800172,0.0,1.0
2018-08-08,21.378,21.378,21.221,21.23,3569,20.1937260948443,20.1937260948443,20.045423400631,20.0539248289617,3778.30627402042,0.0,1.0
2018-08-09,21.308,21.448,21.308,21.448,655,20.1276038744944,20.2598483151941,20.1276038744944,20.2598483151941,693.412891421512,0.0,1.0
2018-08-10,21.186,21.186,21.08,21.08,1426,20.0123622904561,20.0123622904561,19.9122343567835,19.9122343567835,1509.62867659096,0.0,1.0
2018-08-13,21.14,21.14,21.03,21.03,830,19.9689105456548,19.9689105456548,19.8650041993907,19.8650041993907,878.675877679167,0.0,1.0
2018-08-14,21.2743,21.2743,21.082,21.082,6878,20.0957707484117,20.0957707484117,19.9141235630792,19.9141235630792,7281.36468274376,0.0,1.0
2018-08-15,20.902,21.09,20.902,20.975,2282,19.7440949964653,19.921680388262,19.7440949964653,19.8130510262587,2415.82934079983,0.0,1.0
2018-08-16,21.12,21.271,21.112,21.112,1813,19.9500184826977,20.0926535580238,19.9424616575148,19.9424616575148,1919.32453762931,0.0,1.0
2018-08-17,21.355,21.376,21.155,21.172,1791,20.1720002224436,20.1918368885486,19.9830795928726,19.9991378463861,1896.03433364264,0.0,1.0
2018-08-20,21.38,21.5,21.19,21.5,4181,20.19561530114,20.3089676788826,20.0161407030475,20.3089676788826,4426.19740310433,0.0,1.0
2018-08-21,21.571,21.571,21.537,21.537,1043,20.3760345023803,20.3760345023803,20.3439179953532,20.3439179953532,1104.16739809563,0.0,1.0
2018-08-22,21.733,21.79,21.633,21.664,1625,20.5290602123328,20.5829025917605,20.4345998975473,20.4638825951308,1720.2991581068,0.0,1.0
2018-08-23,21.7,21.762,21.67,21.67,3261,20.4978883084536,20.5564537036206,20.4695502140179,20.4695502140179,3452.24341820694,0.0,1.0
2018-08-24,21.83,21.85,21.66,21.7,13197,20.6206867176747,20.6395787806318,20.4601041825394,20.4978883084536,13970.9464550988,0.0,1.0
2018-08-27,22.13,22.13,22.01,22.01,2150,20.9040676620312,20.9040676620312,20.7907152842886,20.7907152842886,2276.08811687978,0.0,1.0
2018-08-28,22.053,22.079,21.925,21.95,1864,20.8313332196464,20.8558929014906,20.710424016721,20.7340390954173,1973.31546505297,0.0,1.0
2018-08-29,22.253,22.258,22.195,22.195,592,21.0202538492174,21.0249768649567,20.9654668666418,20.9654668666418,626.718216368756,0.0,1.0
2018-08-30,22.296,22.371,22.202,22.3,3082,21.0608717845752,21.1317170206643,20.9720790886768,21.0646501971666,3262.74584940625,0.0,1.0
2018-08-31,22.275,22.36,22.14,22.36,2591,21.0410351184702,21.1213263860379,20.9135136935098,21.1213263860379,2742.95084224906,0.0,1.0
2018-09-04,22.092,22.26,21.95,22.26,3040,20.8681727424127,21.0268660712524,20.7340390954173,21.0268660712524,3218.28273270443,0.0,1.0
2018-09-05,22.005,22.016,22.005,22.005,1832,20.7859922685494,20.7963829031758,20.7859922685494,20.7859922685494,1939.43880470871,0.0,1.0
2018-09-06,21.76,21.765,21.76,21.765,562,20.5545644973249,20.5592875130642,20.5545644973249,20.5592875130642,594.958847296014,0.0,1.0
2018-09-07,21.833,21.91,21.833,21.896,1932,20.6235205271183,20.6962549695031,20.6235205271183,20.6830305254332,2045.30336828452,0.0,1.0
2018-09-10,21.833,21.833,21.833,21.833,201,20.6235205271183,20.6235205271183,20.6235205271183,20.6235205271183,212.787772787365,0.0,1.0
2018-09-11,21.9167,21.9753,21.73,21.73,4171,20.7025838105938,20.7579375550581,20.5262264028892,20.5262264028892,4415.61094674675,0.0,1.0
2018-09-12,22.11,22.11,22.04,22.04,1499,20.8851755990741,20.8851755990741,20.8190533787243,20.8190533787243,1586.90980800129,0.0,1.0
2018-09-13,22.34,22.347,22.08,22.11,3853,21.1024343230808,21.1090465451158,20.8568375046385,20.8851755990741,4078.9616345757,0.0,1.0
2018-09-14,22.153,22.39,22.153,22.39,1627,20.9257935344319,21.1496644804735,20.9257935344319,21.1496644804735,1722.41644937832,0.0,1.0
2018-09-17,22.02,22.02,22.02,22.02,300,20.8001613157672,20.8001613157672,20.8001613157672,20.8001613157672,317.59369072741,0.0,1.0
2018-09-18,22.116,22.116,22.005,22.01,1097,20.8908432179613,20.8908432179613,20.7859922685494,20.7907152842886,1161.33426242656,0.0,1.0
2018-09-19,21.944,22.2,21.912,22.2,4196,20.7283714765302,20.9701898823811,20.6981441757988,20.9701898823811,4442.07708764071,0.0,1.0
2018-09-20,21.98,21.98,21.98,21.98,945,20.762377189853,20.762377189853,20.762377189853,20.762377189853,1000.42012579134,0.0,1.0
2018-09-21,22.07,22.27,22.07,22.116,1099,20.8473914731599,21.0363121027309,20.8473914731599,20.8908432179613,1163.45155369808,0.0,1.0
2018-09-24,22.231,22.295,22.23,22.248,1053,20.9994725799646,21.0599271814273,20.9985279768167,21.0155308334781,1114.75385445321,0.0,1.0
2018-09-25,22.4,22.58,22.4,22.52,1804,21.1591105119521,21.329139078566,21.1591105119521,21.2724628896947,1909.79672690749,0.0,1.0
2018-09-26,22.45,22.7,22.45,22.61,1153,21.2063406693448,21.4424914563086,21.2063406693448,21.3574771730016,1220.61841802901,0.0,1.0
2018-09-27,22.577,22.577,22.577,22.577,456,21.3263052691224,21.3263052691224,21.3263052691224,21.3263052691224,482.742409905664,0.0,1.0
2018-09-28,22.58,22.6,22.525,22.54,998,21.329139078566,21.3480311415231,21.277185905434,21.2913549526518,1056.52834448652,0.0,1.0
2018-10-01,22.595,22.79,22.595,22.79,4773,21.3433081257838,21.5275057396155,21.3433081257838,21.5275057396155,5052.9156194731,0.0,1.0
2018-10-02,22.243,22.51,22.243,22.51,772,21.0108078177389,21.2630168582161,21.0108078177389,21.2630168582161,817.2744308052,0.0,1.0
2018-10-03,22.391,22.57,22.391,22.57,1280,21.1506090836214,21.3196930470874,21.1506090836214,21.3196930470874,1355.06641377028,0.0,1.0
2018-10-04,21.8,22.25,21.6,22.25,3200,20.5923486232391,21.0174200397738,20.4034279936681,21.0174200397738,3387.6660344257,0.0,1.0
2018-10-05,21.54,21.939,21.54,21.93,2146,20.3467518047968,20.7236484607909,20.3467518047968,20.7151470324602,2271.85353433674,0.0,1.0
2018-10-08,21.43,21.63,21.43,21.63,952,20.2428454585327,20.4317660881037,20.2428454585327,20.4317660881037,1007.83064524165,0.0,1.0
2018-10-09,21.467,21.56,21.33,21.33,2062,20.2777957750034,20.3656438677539,20.1483851437472,20.1483851437472,2182.92730093306,0.0,1.0
2018-10-10,21.2,21.255,21.2,21.255,1325,20.0255867345261,20.0775399076581,20.0255867345261,20.0775399076581,1402.70546737939,0.0,1.0
2018-10-11,20.41,20.771,20.41,20.7,6991,19.2793502477206,19.6203519840963,19.2793502477206,19.5532851605986,7400.99163958442,0.0,1.0
2018-10-12,20.687,20.91,20.65,20.68,1678,19.5410053196765,19.7516518216481,19.5060550032058,19.5343930976415,1776.40737680198,0.0,1.0
2018-10-15,20.605,20.68,20.555,20.555,4162,19.4635478615524,19.5343930976415,19.4163177041596,19.4163177041596,4406.08313602492,0.0,1.0
2018-10-16,21.213,21.213,20.814,20.9,2121,20.0378665754482,20.0378665754482,19.6609699194541,19.7422057901696,2245.38739344279,0.0,1.0
2018-10-17,21.0,21.17,21.0,21.17,1903,19.8366661049551,19.9972486400904,19.8366661049551,19.9972486400904,2014.60264484754,0.0,1.0
2018-10-18,21.0,21.0,21.0,21.0,153,19.8366661049551,19.8366661049551,19.8366661049551,19.8366661049551,161.972782270979,0.0,1.0
2018-10-19,20.738,21.09,20.651,21.09,679,19.5891800802171,19.921680388262,19.5069996063537,19.921680388262,718.820386679703,0.0,1.0
2018-10-22,20.532,20.86,20.4,20.86,1417,19.3945918317589,19.7044216642554,19.2699042162421,19.7044216642554,1500.10086586914,0.0,1.0
2018-10-23,20.328,20.328,20.0,20.11,2095,19.2018927895965,19.2018927895965,18.8920629571001,18.9959693033641,2217.86260691308,0.0,1.0
2018-10-24,19.64,20.372,19.64,20.372,1320,18.5520058238723,19.2434553281021,18.5520058238723,19.2434553281021,1397.4122392006,0.0,1.0
2018-10-25,19.577,19.608,19.428,19.428,2315,18.4924958255574,18.5217785231409,18.351749956527,18.351749956527,2450.76464677985,0.0,1.0
2018-10-26,19.44,19.44,19.0,19.29,2464,18.3630851943013,18.3630851943013,17.9474598092451,18.221394722123,2608.50284650779,0.0,1.0
2018-10-29,19.25,19.603,19.25,19.5,1466,18.1836105962088,18.5170555074016,18.1836105962088,18.4197613831726,1551.97450202128,0.0,1.0
2018-10-30,19.446,19.48,19.25,19.25,1874,18.3687528131884,18.4008693202155,18.1836105962088,18.1836105962088,1983.90192141055,0.0,1.0
2018-10-31,19.711,19.711,19.711,19.711,222,18.61907264737,18.61907264737,18.61907264737,18.61907264737,235.019331138283,0.0,1.0
2018-11-01,19.711,19.711,19.711,19.711,14,18.61907264737,18.61907264737,18.61907264737,18.61907264737,14.8210389006124,0.0,1.0
2018-11-02,20.108,20.173,20.108,20.13,670,18.9940800970684,19.055479301679,18.9940800970684,19.0148613663212,709.292575957883,0.0,1.0
2018-11-05,20.18,20.18,20.18,20.18,1148,19.062091523714,19.062091523714,19.062091523714,19.062091523714,1215.32518985022,0.0,1.0
2018-11-06,20.277,20.277,20.277,20.277,421,19.1537180290559,19.1537180290559,19.1537180290559,19.1537180290559,445.689812654132,0.0,1.0
2018-11-07,20.751,20.751,20.581,20.581,4831,19.6014599211392,19.6014599211392,19.4408773860038,19.4408773860038,5114.31706634705,0.0,1.0
2018-11-08,20.691,20.691,20.691,20.691,2191,19.5447837322679,19.5447837322679,19.5447837322679,19.5447837322679,2319.49258794585,0.0,1.0
2018-11-09,20.49,20.83,20.401,20.83,16202,19.354918499549,19.6760835698197,19.2708488193899,19.6760835698197,17152.1765905517,0.0,1.0
2018-11-12,20.0,20.39,20.0,20.385,12879,18.8920629571001,19.2604581847635,18.8920629571001,19.2557351690243,13634.2971429277,0.0,1.0
2018-11-13,19.73,20.001,19.73,20.0,1124,18.6370201071792,18.8930075602479,18.6370201071792,18.8920629571001,1189.91769459203,0.0,1.0
2018-11-14,19.75,19.75,19.75,19.75,223,18.6559121701363,18.6559121701363,18.6559121701363,18.6559121701363,236.077976774042,0.0,1.0
2018-11-15,19.76,19.76,19.51,19.64,376,18.6653582016149,18.6653582016149,18.4292074146511,18.5520058238723,398.05075904502,0.0,1.0
2018-11-16,20.106,20.153,20.05,20.05,1028,18.9921908907727,19.0365872387219,18.9392931144928,18.9392931144928,1088.28771355926,0.0,1.0
2018-11-19,19.679,20.25,19.679,20.25,1532,18.5888453466386,19.1282137440638,18.5888453466386,19.1282137440638,1621.84511398131,0.0,1.0
2018-11-20,19.792,19.792,19.484,19.664,1574,18.6955855023462,18.6955855023462,18.4046477328069,18.5746762994208,1666.30823068315,0.0,1.0
2018-11-21,19.57,19.86,19.57,19.74,1149,18.4858836035224,18.7598185164004,18.4858836035224,18.6464661386578,1216.38383548598,0.0,1.0
2018-11-23,19.8699,19.95,19.47,19.47,12268,18.7691700875641,18.8448327997073,18.3914232887369,18.3914232887369,12987.4646594796,0.0,1.0
2018-11-26,19.96,20.0,19.81,19.82,1612,18.8542788311859,18.8920629571001,18.7125883590076,18.7220343904862,1706.53676484195,0.0,1.0
2018-11-27,19.92,19.92,19.89,19.92,986,18.8164947052717,18.8164947052717,18.788156610836,18.8164947052717,1043.82459685742,0.0,1.0
2018-11-28,20.15,20.15,20.0,20.0,482,19.0337534292783,19.0337534292783,18.8920629571001,18.8920629571001,510.267196435373,0.0,1.0
2018-11-29,20.5,20.69,20.5,20.64,3764,19.3643645310276,19.54383912912,19.3643645310276,19.4966089717273,3984.74217299323,0.0,1.0
2018-11-30,20.5,20.5,20.5,20.5,2,19.3643645310276,19.3643645310276,19.3643645310276,19.3643645310276,2.11729127151606,0.0,1.0
2018-12-03,20.885,20.912,20.885,20.912,836,19.7280367429518,19.7535410279438,19.7280367429518,19.7535410279438,885.027751493714,0.0,1.0
2018-12-04,21.176,21.176,21.176,21.176,546,20.0029162589776,20.0029162589776,20.0029162589776,20.0029162589776,578.020517123885,0.0,1.0
2018-12-06,20.34,20.34,20.29,20.29,10630,19.2132280273708,19.2132280273708,19.165997869978,19.165997869978,11253.4031081079,0.0,1.0
2018-12-07,20.0,20.017,20.0,20.017,310,18.8920629571001,18.9081212106136,18.8920629571001,18.9081212106136,328.18014708499,0.0,1.0
2018-12-10,19.792,20.096,19.792,20.096,13342,18.6955855023462,18.9827448592942,18.6955855023462,18.9827448592942,14124.4500722837,0.0,1.0
2018-12-11,19.792,19.792,19.792,19.792,104,18.6955855023462,18.6955855023462,18.6955855023462,18.6955855023462,110.099146118836,0.0,1.0
2018-12-12,20.313,20.313,20.313,20.313,422,19.1877237423787,19.1877237423787,19.1877237423787,19.1877237423787,446.74845828989,0.0,1.0
2018-12-13,20.1,20.1,20.02,20.02,406,18.9865232718856,18.9865232718856,18.9109550200572,18.9109550200572,429.810128117761,0.0,1.0
2018-12-14,19.68,19.939,19.68,19.939,927,18.5897899497865,18.8344421650809,18.5897899497865,18.8344421650809,981.364504347696,0.0,1.0
2018-12-17,19.3901,19.68,19.3901,19.68,1909,18.3159494972233,18.5897899497865,18.3159494972233,18.5897899497865,2020.95451866209,0.0,1.0
2018-12-18,19.425,19.477,19.41,19.477,864,18.3489161470835,18.3980355107719,18.3347470998656,18.3980355107719,914.669829294938,0.0,1.0
2018-12-19,19.1457,19.463,19.0479,19.463,520,18.0850884878875,18.3848110667019,17.9927063000273,18.3848110667019,550.495730594179,0.0,1.0
2018-12-20,18.725,19.16,18.725,19.16,4876,17.687693943585,18.0985963129019,17.687693943585,18.0985963129019,5161.95611995615,0.0,1.0
2018-12-21,18.64,19.12,18.39,18.848,5059,17.6074026760173,18.0608121869877,17.3712518890535,17.8038801307711,5355.68827129988,0.0,1.0
2018-12-24,18.13,18.269,18.03,18.17,4498,17.1256550706112,17.2569549081631,17.0311947558257,17.1634391965254,4761.78806963964,0.0,1.0
2018-12-26,18.76,18.76,18.251,18.251,7218,17.7207550537599,17.7207550537599,17.2399520515017,17.2399520515017,7641.30419890147,0.0,1.0
2018-12-27,18.68,18.68,18.535,18.535,1689,17.6451868019315,17.6451868019315,17.5082193454925,17.5082193454925,1788.05247879531,0.0,1.0
2018-12-28,18.9662,18.977,18.7289,18.8538,3573,18.0954592858478,18.1057634564401,17.8690537597788,17.9882195844986,3744.93023523305,0.190479,1.0
2018-12-31,18.9732,19.2153,18.8601,18.8922,14599,18.1021379149354,18.3331230723789,17.9942303506775,18.0248566354934,15301.4935639986,0.0,1.0
2019-01-02,18.775,18.775,18.6401,18.6401,630,17.9130373027698,17.9130373027698,17.7843305793534,17.7843305793534,660.315154826985,0.0,1.0
2019-01-03,18.739,18.8,18.739,18.79,1633,17.8786900674623,17.9368895495112,17.8786900674623,17.9273486508147,1711.57880608327,0.0,1.0
2019-01-04,19.39,19.41,18.97,18.97,1273,18.4998025726076,18.5188843700007,18.0990848273525,18.0990848273525,1334.25586046786,0.0,1.0
2019-01-07,19.736,19.85,19.52,19.52,662,18.8299176675082,18.9386839126488,18.6238342556627,18.6238342556627,693.854972215019,0.0,1.0
2019-01-08,19.762,19.88,19.67,19.67,2990,18.8547240041192,18.9673066087385,18.7669477361109,18.7669477361109,3133.87668719473,0.0,1.0
2019-01-09,20.086,20.257,20.086,20.257,1029,19.1638491218873,19.3269984895983,19.1638491218873,19.3269984895983,1078.51475288408,0.0,1.0
2019-01-10,20.1,20.1,19.87,19.87,353,19.1772063800625,19.1772063800625,18.9577657100419,18.9577657100419,369.986110561786,0.0,1.0
2019-01-11,20.01,20.01,20.01,20.01,796,19.0913382917936,19.0913382917936,19.0913382917936,19.0913382917936,834.302957527426,0.0,1.0
2019-01-14,20.01,20.01,20.01,20.01,118,19.0913382917936,19.0913382917936,19.0913382917936,19.0913382917936,123.678076618387,0.0,1.0
2019-01-15,20.29,20.29,20.29,20.29,23077,19.3584834552969,19.3584834552969,19.3584834552969,19.3584834552969,24187.4489332418,0.0,1.0
2019-01-16,20.313,20.4,20.254,20.4,1507,19.380427522299,19.463433340959,19.3241362199894,19.463433340959,1579.51577511788,0.0,1.0
2019-01-17,20.281,20.281,20.21,20.21,953,19.34989664647,19.34989664647,19.2821562657246,19.2821562657246,998.857686587487,0.0,1.0
2019-01-18,20.65,20.65,20.36,20.36,1492,19.7019558083727,19.7019558083727,19.4252697461728,19.4252697461728,1563.79398571724,0.0,1.0
2019-01-22,20.4115,20.4115,20.4115,20.4115,660,19.47440537446,19.47440537446,19.47440537446,19.47440537446,691.758733628269,0.0,1.0
2019-01-23,20.4,20.4,20.4,20.4,237,19.463433340959,19.463433340959,19.463433340959,19.463433340959,248.404272530151,0.0,1.0
2019-01-24,20.4,20.4,20.4,20.4,262,19.463433340959,19.463433340959,19.463433340959,19.463433340959,274.607254864555,0.0,1.0
2019-01-25,20.69,20.69,20.61,20.61,1224,19.7401194031589,19.7401194031589,19.6637922135865,19.6637922135865,1282.89801509242,0.0,1.0
2019-01-28,20.41,20.6,20.41,20.41,10121,19.4729742396555,19.6542513148899,19.4729742396555,19.4729742396555,10608.0153682602,0.0,1.0
2019-01-29,20.41,20.41,20.41,20.41,250,19.4729742396555,19.4729742396555,19.4729742396555,19.4729742396555,262.029823344041,0.0,1.0
2019-01-30,20.65,20.65,20.65,20.65,487,19.7019558083727,19.7019558083727,19.7019558083727,19.7019558083727,510.434095874192,0.0,1.0
2019-01-31,20.78,20.92,20.49,20.49,1471,19.8259874914278,19.9595600731795,19.5493014292279,19.5493014292279,1541.78348055634,0.0,1.0
2019-02-01,20.84,20.954,20.84,20.954,352,19.8832328836071,19.9919991287478,19.8832328836071,19.9919991287478,368.93799126841,0.0,1.0
2019-02-04,21.048,21.048,21.048,21.048,402,20.0816835764953,20.0816835764953,20.0816835764953,20.0816835764953,421.343955937218,0.0,1.0
2019-02-05,20.981,21.219,20.981,21.067,2743,20.0177595552284,20.2448329442063,20.0177595552284,20.0998112840188,2874.99122173083,0.0,1.0
2019-02-06,21.024,21.024,20.89,20.97,1067,20.0587854196236,20.0587854196236,19.9309373770899,20.0072645666622,1118.34328603237,0.0,1.0
2019-02-07,20.782,20.903,20.69,20.86,4519,19.8278956711671,19.9433405453954,19.7401194031589,19.9023146810002,4736.45108676689,0.0,1.0
2019-02-08,20.86,20.86,20.86,20.86,521,19.9023146810002,19.9023146810002,19.9023146810002,19.9023146810002,546.070151848982,0.0,1.0
2019-02-11,20.885,20.976,20.885,20.976,2929,19.9261669277416,20.0129891058802,19.9261669277416,20.0129891058802,3069.94141029878,0.0,1.0
2019-02-12,21.13,21.256,21.0,21.0,3621,20.159918945807,20.2801342693835,20.0358872627519,20.0358872627519,3795.23996131509,0.0,1.0
2019-02-13,21.151,21.36,21.115,21.36,2388,20.1799548330698,20.3793596158276,20.1456075977622,20.3793596158276,2502.90887258228,0.0,1.0
2019-02-14,21.298,21.298,21.21,21.286,921,20.320206043909,20.320206043909,20.2362461353794,20.3087569654732,965.317869199449,0.0,1.0
2019-02-15,21.38,21.4,21.349,21.4,5275,20.3984414132207,20.4175232106138,20.3688646272614,20.4175232106138,5528.82927255928,0.0,1.0
2019-02-19,21.4046,21.4244,21.3817,21.4244,2463,20.4219120240142,20.4408030034334,20.4000633659991,20.4408030034334,2581.5178195855,0.0,1.0
2019-02-20,21.405,21.405,21.405,21.405,4,20.4222936599621,20.4222936599621,20.4222936599621,20.4222936599621,4.19247717350466,0.0,1.0
2019-02-21,21.327,21.327,21.2002,21.32,3047,20.347874650129,20.347874650129,20.2268960546568,20.3411960210414,3193.61948691718,0.0,1.0
2019-02-22,21.2622,21.3129,21.2622,21.2944,1992,20.2860496265754,20.3344219829669,20.2860496265754,20.3167713203783,2087.85363240532,0.0,1.0
2019-02-25,21.489,21.7783,21.41,21.61,3034,20.5024372090131,20.7784554083043,20.4270641093104,20.6178820832413,3179.99393610328,0.0,1.0
2019-02-26,21.53,21.549,21.424,21.424,2232,20.541554893669,20.5596826011924,20.4404213674855,20.4404213674855,2339.40226281559,0.0,1.0
2019-02-27,21.51,21.574,21.26,21.26,1361,20.5224730962759,20.5835348479338,20.2839506288621,20.2839506288621,1426.49035828496,0.0,1.0
2019-02-28,21.5,21.562,21.5,21.562,612,20.5129321975793,20.5720857694979,20.5129321975793,20.5720857694979,641.449007546213,0.0,1.0
2019-03-01,21.75,21.78,21.695,21.695,12741,20.751454664993,20.7800773610827,20.698979722162,20.698979722162,13354.0879169057,0.0,1.0
2019-03-04,21.529,21.529,21.476,21.476,326,20.5406008037993,20.5406008037993,20.4900340407076,20.4900340407076,341.68688964063,0.0,1.0
2019-03-05,21.677,21.69,21.667,21.68,1573,20.6818061045082,20.6942092728137,20.6722652058117,20.6846683741172,1648.69164848071,0.0,1.0
2019-03-06,21.25,21.62,21.25,21.62,3180,20.2744097301656,20.6274229819379,20.2744097301656,20.6274229819379,3333.0193529362,0.0,1.0
2019-03-07,21.1,21.187,20.93,20.952,5712,20.1312962497174,20.2143020683773,19.969100971876,19.9900909490085,5986.85740376464,0.0,1.0
2019-03-08,20.75,21.0,20.75,21.0,1000,19.7973647953382,20.0358872627519,19.7973647953382,20.0358872627519,1048.11929337616,0.0,1.0
2019-03-11,21.23,21.257,21.008,21.11,5340,20.2553279327725,20.2810883592532,20.0435199817091,20.1408371484139,5596.95702662872,0.0,1.0
2019-03-12,21.485,21.485,21.378,21.42,1359,20.4986208495345,20.4986208495345,20.3965332334814,20.4366050080069,1424.39411969821,0.0,1.0
2019-03-13,21.758,21.88,21.45,21.61,3557,20.7590873839503,20.8754863480482,20.4652277040966,20.6178820832413,3728.16032653901,0.0,1.0
2019-03-14,21.56,21.723,21.552,21.723,2556,20.5701775897586,20.7256942385123,20.5625448708014,20.7256942385123,2678.99291386948,0.0,1.0
2019-03-15,21.8647,21.8647,21.6,21.6,3644,20.8608887730424,20.8608887730424,20.6083411845448,20.6083411845448,3819.34670506275,0.0,1.0
2019-03-18,21.702,22.015,21.511,22.015,1407,20.7056583512496,21.0042884804516,20.5234271861455,21.0042884804516,1474.70384578026,0.0,1.0
2019-03-19,21.825,21.9019,21.69,21.8,2974,20.8230114052171,20.8963809161936,20.6942092728137,20.7991591584758,3117.10677850072,0.0,1.0
2019-03-20,21.69,21.7,21.69,21.7,9159,20.6942092728137,20.7037501715103,20.6942092728137,20.7037501715103,9599.72460803231,0.0,1.0
2019-03-21,21.7,21.784,21.51,21.51,1561,20.7037501715103,20.7838937205613,20.5224730962759,20.5224730962759,1636.11421696019,0.0,1.0
2019-03-22,21.4,21.64,21.253,21.64,1287,20.4175232106138,20.646504779331,20.2772719997746,20.646504779331,1348.92953057513,0.0,1.0
2019-03-25,21.377,21.377,21.168,21.168,2010,20.3955791436118,20.3955791436118,20.1961743608539,20.1961743608539,2106.71977968609,0.0,1.0
2019-03-26,21.4,21.637,21.4,21.637,1171,20.4175232106138,20.643642509722,20.4175232106138,20.643642509722,1227.34769254349,0.0,1.0
2019-03-27,21.328,21.328,21.142,21.275,2118,20.3488287399987,20.3488287399987,20.1713680242429,20.298261976907,2219.91666337071,0.0,1.0
2019-03-28,21.195,21.445,21.195,21.445,706,20.2219347873346,20.4604572547483,20.2219347873346,20.4604572547483,739.972221123572,0.0,1.0
2019-03-29,21.468,21.55,21.383,21.383,4299,20.4824013217504,20.5606366910621,20.4013036828297,20.4013036828297,4505.86484222412,0.0,1.0
2019-04-01,21.46,21.73,21.46,21.73,1126,20.4747686027931,20.7323728675999,20.4747686027931,20.7323728675999,1180.18232434156,0.0,1.0
2019-04-02,21.593,21.727,21.4,21.4,4235,20.6016625554572,20.729510597991,20.4175232106138,20.4175232106138,4438.78520744806,0.0,1.0
2019-04-03,21.6,21.62,21.6,21.617,2825,20.6083411845448,20.6274229819379,20.6083411845448,20.6245607123289,2960.93700378766,0.0,1.0
2019-04-04,21.362,21.52,21.362,21.442,1696,20.3812677955669,20.5320139949724,20.3812677955669,20.4575949851393,1777.61032156598,0.0,1.0
2019-04-05,21.519,21.6,21.519,21.6,1217,20.5310599051028,20.6083411845448,20.5310599051028,20.6083411845448,1275.56118003879,0.0,1.0
2019-04-08,21.48,21.48,21.42,21.45,44156,20.4938504001862,20.4938504001862,20.4366050080069,20.4652277040966,46280.755518318,0.0,1.0
2019-04-09,21.407,21.61,21.4,21.61,2075,20.4242018397014,20.6178820832413,20.4175232106138,20.6178820832413,2174.84753375554,0.0,1.0
2019-04-10,21.527,21.62,21.49,21.62,6730,20.53869262406,20.6274229819379,20.5033912988828,20.6274229819379,7053.84284442158,0.0,1.0
2019-04-11,21.3,21.487,21.3,21.487,20960,20.3221142236483,20.5005290292738,20.3221142236483,20.5005290292738,21968.5803891645,0.0,1.0
2019-04-12,21.245,21.371,21.244,21.371,1789,20.2696392808173,20.3898546043938,20.2686851909477,20.3898546043938,1875.08541584996,0.0,1.0
2019-04-15,21.374,21.38,21.195,21.2,1487,20.3927168740028,20.3984414132207,20.2219347873346,20.2267052366829,1558.55338925036,0.0,1.0
2019-04-16,21.1423,21.43,21.1423,21.38,1244,20.1716542512038,20.4461459067035,20.1716542512038,20.3984414132207,1303.86040095995,0.0,1.0
2019-04-17,20.218,21.05,20.1968,21.05,2991,19.2897889846818,20.0835917562346,19.2695622794451,20.0835917562346,3134.92480648811,0.0,1.0
2019-04-18,20.044,20.428,20.035,20.11,3626,19.1237773473618,19.4901478573093,19.115190538535,19.1867472787591,3800.48055778198,0.0,1.0
2019-04-22,20.16,20.16,20.07,20.08,1027,19.2344517722418,19.2344517722418,19.1485836839729,19.1581245826694,1076.41851429732,0.0,1.0
2019-04-23,20.512,20.521,20.512,20.521,1675,19.5702914063603,19.5788782151872,19.5702914063603,19.5788782151872,1755.59981640508,0.0,1.0
2019-04-24,20.423,20.5,20.362,20.5,4272,19.485377407961,19.5588423279245,19.4271779259121,19.5588423279245,4477.56562130298,0.0,1.0
2019-04-25,20.44,20.625,20.42,20.42,4877,19.5015969357452,19.6781035616313,19.4825151383521,19.4825151383521,5111.67779379555,0.0,1.0
2019-04-26,20.7043,20.7043,20.5126,20.5126,964,19.7537628882949,19.7537628882949,19.5708638602821,19.5708638602821,1010.38699881462,0.0,1.0
2019-04-29,20.65,20.86,20.645,20.86,1193,19.7019558083727,19.9023146810002,19.6971853590244,19.9023146810002,1250.40631699776,0.0,1.0
2019-04-30,20.677,20.677,20.677,20.677,554,19.7277162348534,19.7277162348534,19.7277162348534,19.7277162348534,580.658088530394,0.0,1.0
2019-05-01,20.582,20.814,20.582,20.64,2891,19.6370776972362,19.8584265469961,19.6370776972362,19.6924149096761,3030.11287715049,0.0,1.0
2019-05-02,20.68,20.68,20.68,20.68,566,19.7305785044623,19.7305785044623,19.7305785044623,19.7305785044623,593.23552005091,0.0,1.0
2019-05-03,20.85,20.85,20.83,20.83,733,19.8927737823037,19.8927737823037,19.8736919849106,19.8736919849106,768.271442044727,0.0,1.0
2019-05-06,20.99,21.04,20.61,20.61,2487,20.0263463640553,20.0740508575381,19.6637922135865,19.6637922135865,2606.67268262653,0.0,1.0
2019-05-07,20.83,20.934,20.73,20.74,8571,19.8736919849106,19.9729173313547,19.7782829979451,19.7878238966416,8983.43046352709,0.0,1.0
2019-05-08,20.676,20.824,20.676,20.824,1424,19.7267621449837,19.8679674456926,19.7267621449837,19.8679674456926,1492.52187376766,0.0,1.0
2019-05-09,20.682,20.682,20.465,20.465,1625,19.7324866842016,19.7324866842016,19.5254491824865,19.5254491824865,1703.19385173627,0.0,1.0
2019-05-10,20.65,20.65,20.44,20.6,2310,19.7019558083727,19.7019558083727,19.5015969357452,19.6542513148899,2421.15556769894,0.0,1.0
2019-05-13,20.17,20.311,20.061,20.311,19323,19.2439926709384,19.3785193425597,19.139996875146,19.3785193425597,20252.8091059076,0.0,1.0
2019-05-14,20.362,20.38,20.362,20.38,331,19.4271779259121,19.4443515435659,19.4271779259121,19.4443515435659,346.92748610751,0.0,1.0
2019-05-15,20.447,20.447,20.42,20.42,295,19.5082755648328,19.5082755648328,19.4825151383521,19.4825151383521,309.195191545968,0.0,1.0
2019-05-16,20.532,20.78,20.503,20.6,2993,19.5893732037534,19.8259874914278,19.5617045975334,19.6542513148899,3137.02104507486,0.0,1.0
2019-05-17,20.597,20.597,20.466,20.466,938,19.651389045281,19.651389045281,19.5264032723562,19.5264032723562,983.135897186841,0.0,1.0
2019-05-20,20.321,20.326,20.21,20.21,370,19.3880602412562,19.3928306906045,19.2821562657246,19.2821562657246,387.804138549182,0.0,1.0
2019-05-21,20.47,20.48,20.39,20.48,1615,19.5302196318348,19.5397605305314,19.4538924422624,19.5397605305314,1692.71265880251,0.0,1.0
2019-05-22,20.52,20.52,20.52,20.52,335,19.5779241253176,19.5779241253176,19.5779241253176,19.5779241253176,351.119963281014,0.0,1.0
2019-05-23,20.33,20.445,20.33,20.37,1522,19.3966470500831,19.5063673850934,19.3966470500831,19.4348106448693,1595.23756451853,0.0,1.0
2019-05-24,20.48,20.7,20.48,20.7,744,19.5397605305314,19.7496603018554,19.5397605305314,19.7496603018554,779.800754271865,0.0,1.0
2019-05-28,20.628,20.738,20.628,20.738,1046,19.6809658312403,19.7859157169023,19.6809658312403,19.7859157169023,1096.33278087147,0.0,1.0
2019-05-29,20.4,20.4,20.4,20.4,237,19.463433340959,19.463433340959,19.463433340959,19.463433340959,248.404272530151,0.0,1.0
2019-05-30,20.22,20.269,20.2,20.2,2695,19.2916971644211,19.3384475680342,19.272615367028,19.272615367028,2824.68149564876,0.0,1.0
2019-05-31,20.248,20.248,20.2,20.2,543,19.3184116807714,19.3184116807714,19.272615367028,19.272615367028,569.128776303258,0.0,1.0
2019-06-03,20.371,20.371,20.274,20.286,1224,19.435764734739,19.435764734739,19.3432180173825,19.3546670958183,1282.89801509242,0.0,1.0
2019-06-04,20.4,20.51,20.3619,20.51,23361,19.463433340959,19.568383226621,19.4270825169251,19.568383226621,24485.1148125605,0.0,1.0
2019-06-05,20.545,20.56,20.5,20.56,1212,19.6017763720589,19.6160877201037,19.5588423279245,19.6160877201037,1270.32058357191,0.0,1.0
2019-06-06,20.545,20.545,20.545,20.545,107,19.6017763720589,19.6017763720589,19.6017763720589,19.6017763720589,112.14876439125,0.0,1.0
2019-06-07,20.8378,20.8378,20.69,20.69,425,19.8811338858939,19.8811338858939,19.7401194031589,19.7401194031589,445.450699684869,0.0,1.0
2019-06-10,21.02,21.08,20.9955,21.04,2764,20.054969060145,20.1122144523243,20.0315938583384,20.0740508575381,2897.00172689172,0.0,1.0
2019-06-11,20.93,20.965,20.93,20.93,495,19.969100971876,20.002494117314,19.969100971876,19.969100971876,518.819050221203,0.0,1.0
2019-06-12,20.98,20.98,20.853,20.892,1571,20.0168054653588,20.0168054653588,19.8956360519126,19.9328455568292,1646.59540989395,0.0,1.0
2019-06-13,20.93,21.04,20.93,21.04,15043,19.969100971876,20.0740508575381,19.969100971876,20.0740508575381,15766.8585302577,0.0,1.0
2019-06-14,20.89,20.934,20.78,20.78,4588,19.9309373770899,19.9729173313547,19.8259874914278,19.8259874914278,4808.77131800983,0.0,1.0
2019-06-17,21.19,21.2,21.04,21.04,2379,20.2171643379863,20.2267052366829,20.0740508575381,20.0740508575381,2493.4757989419,0.0,1.0
2019-06-18,21.45,21.462,21.27,21.27,2587,20.4652277040966,20.4766767825324,20.2934915275587,20.2934915275587,2711.48461196413,0.0,1.0
2019-06-19,21.4035,21.5,21.3501,21.3501,4554,20.4208625251576,20.5129321975793,20.3699141261181,20.3699141261181,4773.13526203506,0.0,1.0
2019-06-20,21.79,21.79,21.6,21.6,5104,20.7896182597792,20.7896182597792,20.6083411845448,20.6083411845448,5349.60087339195,0.0,1.0
2019-06-21,21.577,21.64,21.45,21.64,3061,20.5863971175427,20.646504779331,20.4652277040966,20.646504779331,3208.29315702445,0.0,1.0
2019-06-24,21.34,21.68,21.34,21.64,1230,20.3602778184345,20.6846683741172,20.3602778184345,20.646504779331,1289.18673085268,0.0,1.0
2019-06-25,21.274,21.58,21.274,21.42,2451,20.2973078870373,20.5892593871517,20.2973078870373,20.4366050080069,2568.94038806498,0.0,1.0
2019-06-26,20.98,21.27,20.96,21.27,3853,20.0168054653588,20.2934915275587,19.9977236679657,20.2934915275587,4038.40363737836,0.0,1.0
2019-06-27,21.115,21.115,21.064,21.064,2543,20.1960560537101,20.1960560537101,20.147275619955,20.147275619955,2658.70944590372,0.052876,1.0
2019-06-28,21.272,21.272,21.14,21.14,687,20.3462232713484,20.3462232713484,20.219968031041,20.219968031041,718.259295845794,0.0,1.0
2019-07-01,21.523,21.68,21.5,21.62,13782,20.586299523751,20.7364667413893,20.5643005046065,20.679077995795,14409.0969655702,0.0,1.0
2019-07-02,21.58,21.62,21.39,21.39,4167,20.6408188320655,20.679077995795,20.4590878043504,20.4590878043504,4356.60332720441,0.0,1.0
2019-07-03,21.738,21.787,21.69,21.69,2735,20.791942528797,20.8388100043657,20.7460315323216,20.7460315323216,2859.44566832351,0.0,1.0
2019-07-05,21.55,21.74,21.528,21.56,7309,20.6121244592684,20.7938554869835,20.5910819192172,20.6216892502008,7641.56796701152,0.0,1.0
2019-07-08,21.38,21.596,21.275,21.48,100441,20.449523013418,20.6561224975573,20.3490927086281,20.5451709227418,105011.181854509,0.0,1.0
2019-07-09,21.318,21.318,21.311,21.311,768,20.3902213096373,20.3902213096373,20.3835259559846,20.3835259559846,802.944889679141,0.0,1.0
2019-07-10,21.587,21.587,21.587,21.587,733,20.6475141857182,20.6475141857182,20.6475141857182,20.6475141857182,766.352349133868,0.0,1.0
2019-07-11,21.45,21.61,21.37,21.61,2906,20.5164765499446,20.6695132048626,20.4399582224856,20.6695132048626,3038.22636641613,0.0,1.0
2019-07-12,21.31,21.31,21.09,21.09,914,20.3825694768914,20.3825694768914,20.1721440763791,20.1721440763791,955.588058810853,0.0,1.0
2019-07-15,21.36,21.445,21.18,21.18,140194,20.4303934315533,20.5116941544784,20.2582271947705,20.2582271947705,146572.98940583,0.0,1.0
2019-07-16,21.192,21.44,21.192,21.44,1328,20.2697049438894,20.5069117590123,20.2697049438894,20.5069117590123,1388.42553840351,0.0,1.0
2019-07-17,21.41,21.41,21.326,21.326,2439,20.4782173862151,20.4782173862151,20.3978731423832,20.3978731423832,2549.97732542634,0.0,1.0
2019-07-18,21.208,21.338,21.1,21.1,1192,20.2850086093812,20.409350891502,20.1817088673115,20.1817088673115,1246.23738085617,0.0,1.0
2019-07-19,21.51,21.64,21.5,21.5,949,20.5738652955389,20.6982075776598,20.5643005046065,20.5643005046065,992.180599356127,0.0,1.0
2019-07-22,21.35,21.52,21.26,21.34,56292,20.4208286406209,20.5834300864713,20.3347455222295,20.4112638496885,58853.3512107008,0.0,1.0
2019-07-23,21.44,21.44,21.12,21.39,1457,20.5069117590123,20.5069117590123,20.2008384491763,20.4590878043504,1523.29518784181,0.0,1.0
2019-07-24,21.55,21.55,21.49,21.49,684,20.6121244592684,20.6121244592684,20.5547357136741,20.5547357136741,715.122792370486,0.0,1.0
2019-07-25,21.35,21.41,21.196,21.196,1100,20.4208286406209,20.4782173862151,20.2735308602623,20.2735308602623,1150.05127428002,0.0,1.0
2019-07-26,21.386,21.404,21.24,21.24,1679,20.4552618879774,20.4724785116557,20.3156159403648,20.3156159403648,1755.39644501469,0.0,1.0
2019-07-29,21.312,21.367,21.19,21.19,1877,20.3844824350779,20.4370887852059,20.2677919857029,20.2677919857029,1962.40567438509,0.0,1.0
2019-07-30,21.3116,21.3116,21.3116,21.3116,301,20.3840998434406,20.3840998434406,20.3840998434406,20.3840998434406,314.695848689351,0.0,1.0
2019-07-31,21.567,21.567,21.55,21.55,774,20.6283846038534,20.6283846038534,20.6121244592684,20.6121244592684,809.217896629761,0.0,1.0
2019-08-01,21.5,21.5,21.25,21.44,1405,20.5643005046065,20.5643005046065,20.3251807312971,20.5069117590123,1468.92912760312,0.0,1.0
2019-08-02,21.148,21.337,21.148,21.285,2407,20.2276198637869,20.4083944124088,20.2276198637869,20.3586574995604,2516.52128835637,0.0,1.0
2019-08-05,20.842,21.14,20.842,21.14,2976,19.9349372612562,20.219968031041,19.9349372612562,20.219968031041,3111.41144750668,0.0,1.0
2019-08-06,20.976,21.0,20.821,20.94,11781,20.06310545975,20.0860609579878,19.9148512002982,20.0286722123935,12317.0491475391,0.0,1.0
2019-08-07,20.981,21.1,20.981,21.1,387,20.0678878552162,20.1817088673115,20.0678878552162,20.1817088673115,404.608948314881,0.0,1.0
2019-08-08,21.55,21.56,21.55,21.55,847,20.6121244592684,20.6216892502008,20.6121244592684,20.6121244592684,885.539481195616,0.0,1.0
2019-08-09,21.425,21.425,21.29,21.42,886,20.4925645726137,20.4925645726137,20.3634398950266,20.4877821771475,926.314026374635,0.0,1.0
2019-08-12,21.415,21.64,21.26,21.49,14842,20.4829997816813,20.6982075776598,20.3347455222295,20.5547357136741,15517.3281935128,0.0,1.0
2019-08-13,21.28,21.28,21.28,21.28,254,20.3538751040943,20.3538751040943,20.3538751040943,20.3538751040943,265.557294242841,0.0,1.0
2019-08-14,20.92,21.3,20.92,21.3,1893,20.0095426305287,20.373004685959,20.0095426305287,20.373004685959,1979.13369292008,0.0,1.0
2019-08-15,21.2,21.2,20.921,20.921,768,20.2773567766353,20.2773567766353,20.010499109622,20.010499109622,802.94488967914,0.0,1.0
2019-08-16,21.3824,21.453,21.309,21.309,1182,20.4518185632418,20.5193459872243,20.3816129977981,20.3816129977981,1235.7823692718,0.0,1.0
2019-08-19,21.383,21.39,21.383,21.39,385,20.4523924506977,20.4590878043504,20.4523924506977,20.4590878043504,402.517945998008,0.0,1.0
2019-08-20,21.61,21.68,21.578,21.578,6280,20.6695132048626,20.7364667413893,20.638905873879,20.638905873879,6565.7472749805,0.0,1.0
2019-08-21,21.618,21.74,21.618,21.74,817,20.6771650376085,20.7938554869835,20.6771650376085,20.7938554869835,854.174446442526,0.0,1.0
2019-08-22,21.49,21.557,21.49,21.557,355,20.5547357136741,20.618819812921,20.5547357136741,20.618819812921,371.152911244917,0.0,1.0
2019-08-23,21.45,21.46,21.45,21.46,551,20.5164765499446,20.526041340877,20.5164765499446,20.526041340877,576.071138298448,0.0,1.0
2019-08-26,21.221,21.43,21.19,21.43,2841,20.2974428375932,20.4973469680799,20.2677919857029,20.4973469680799,2970.26879111777,0.0,1.0
2019-08-27,21.35,21.49,21.25,21.49,6132,20.4208286406209,20.5547357136741,20.3251807312971,20.5547357136741,6411.01310353189,0.0,1.0
2019-08-28,21.15,21.275,21.02,21.25,24887,20.2295328219734,20.3490927086281,20.1051905398525,20.3251807312971,26019.3873300062,0.0,1.0
2019-08-29,21.391,21.5,21.391,21.5,407,20.4600442834436,20.5643005046065,20.4600442834436,20.5643005046065,425.518971483608,0.0,1.0
2019-08-30,21.391,21.391,21.391,21.391,150,20.4600442834436,20.4600442834436,20.4600442834436,20.4600442834436,156.825173765458,0.0,1.0
2019-09-03,21.29,21.51,21.21,21.21,15965,20.3634398950266,20.5738652955389,20.2869215675676,20.2869215675676,16691.4259944369,0.0,1.0
2019-09-04,21.27,21.52,21.252,21.52,1989,20.3443103131619,20.5834300864713,20.3270936894836,20.5834300864713,2079.50180412996,0.0,1.0
2019-09-05,21.27,21.27,21.27,21.27,0,20.3443103131619,20.3443103131619,20.3443103131619,20.3443103131619,0,0.0,1.0
2019-09-06,21.46,21.7,21.38,21.38,4780,20.526041340877,20.755596323254,20.449523013418,20.449523013418,4997.49553732591,0.0,1.0
2019-09-09,21.2,21.42,21.2,21.42,462,20.2773567766353,20.4877821771475,20.2773567766353,20.4877821771475,483.021535197608,0.0,1.0
2019-09-10,21.03,21.03,20.83,21.0,1417,20.1147553307849,20.1147553307849,19.9234595121374,20.0860609579878,1481.47514150435,0.0,1.0
2019-09-11,21.17,21.17,21.16,21.16,400,20.2486624038381,20.2486624038381,20.2390976129058,20.2390976129058,418.200463374554,0.0,1.0
2019-09-12,21.608,21.608,21.394,21.495,7130,20.6676002466762,20.6676002466762,20.4629137207233,20.5595181091403,7454.4232596514,0.0,1.0
2019-09-13,21.485,21.524,21.485,21.524,500,20.5499533182079,20.5872560028442,20.5499533182079,20.5872560028442,522.750579218193,0.0,1.0
2019-09-16,21.291,21.311,21.18,21.18,412,20.3643963741199,20.3835259559846,20.2582271947705,20.2582271947705,430.746477275789,0.0,1.0
2019-09-17,21.463,21.54,21.39,21.46,2871,20.5289107781567,20.602559668336,20.4590878043504,20.526041340877,3001.63382587086,0.0,1.0
2019-09-18,21.32,21.554,21.32,21.46,2973,20.3921342678238,20.6159503756413,20.3921342678238,20.526041340877,3108.27494403136,0.0,1.0
2019-09-19,21.572,21.62,21.572,21.589,733,20.6331669993196,20.679077995795,20.6331669993196,20.6494271439046,766.352349133869,0.0,1.0
2019-09-20,21.75,21.75,21.61,21.61,589,20.8034202779159,20.8034202779159,20.6695132048626,20.6695132048626,615.800182319029,0.0,1.0
2019-09-23,21.675,21.889,21.675,21.889,3242,20.7316843459231,20.9363708718759,20.7316843459231,20.9363708718759,3389.51475565075,0.0,1.0
2019-09-24,21.517,21.84,21.517,21.79,846,20.5805606491915,20.8895033963073,20.5805606491915,20.8416794416454,884.493980037182,0.0,1.0
2019-09-25,21.517,21.517,21.517,21.517,279,20.5805606491915,20.5805606491915,20.5805606491915,20.5805606491915,291.694823203752,0.0,1.0
2019-09-26,21.526,21.59,21.41,21.59,477,20.5891689610307,20.6503836229979,20.4782173862151,20.6503836229979,498.704052574154,0.0,1.0
2019-09-27,21.52,21.52,21.52,21.52,1343,20.5834300864713,20.5834300864713,20.5834300864713,20.5834300864713,1404.10805578006,0.0,1.0
2019-09-30,21.26,21.418,21.26,21.307,1183,20.3347455222295,20.485869218961,20.3347455222295,20.3797000396117,1236.82787043024,0.0,1.0
2019-10-01,21.2,21.21,21.2,21.21,1242,20.2773567766353,20.2869215675676,20.2773567766353,20.2869215675676,1298.51243877798,0.0,1.0
2019-10-02,20.932,20.96,20.7,20.96,1029,20.0210203796476,20.0478017942583,19.7991172300165,20.0478017942583,1075.82069203104,0.0,1.0
2019-10-03,21.136,21.136,20.86,20.86,1086,20.216142114668,20.216142114668,19.9521538849345,19.9521538849345,1135.41425806192,0.0,1.0
2019-10-04,21.177,21.271,21.177,21.2,4838,20.2553577574908,20.3452667922551,20.2553577574908,20.2773567766353,5058.13460451522,0.0,1.0
2019-10-07,21.399,21.415,21.23,21.292,4493,20.4676961161895,20.4829997816813,20.3060511494324,20.3653528532131,4697.43670485467,0.0,1.0
2019-10-08,21.033,21.16,21.033,21.16,14728,20.1176247680646,20.2390976129058,20.1176247680646,20.2390976129058,15398.141061451,0.0,1.0
2019-10-09,21.273,21.273,21.273,21.273,3550,20.3471797504416,20.3471797504416,20.3471797504416,20.3471797504416,3711.52911244916,0.0,1.0
2019-10-10,21.043,21.137,21.036,21.036,1499,20.127189558997,20.2170985937613,20.1204942053443,20.1204942053443,1567.20623649614,0.0,1.0
2019-10-11,21.355,21.619,21.355,21.52,2928,20.4256110360871,20.6781215167018,20.4256110360871,20.5834300864713,3061.22739190172,0.0,1.0
2019-10-14,21.355,21.355,21.355,21.355,115,20.4256110360871,20.4256110360871,20.4256110360871,20.4256110360871,120.232633220184,0.0,1.0
2019-10-15,21.534,21.582,21.34,21.49,3539,20.5968207937766,20.642731790252,20.4112638496885,20.5547357136741,3700.02859970636,0.0,1.0
2019-10-16,21.51,21.679,21.48,21.48,891,20.5738652955389,20.735510262296,20.5451709227418,20.5451709227418,931.541532166817,0.0,1.0
2019-10-17,21.753,21.753,21.64,21.648,2268,20.8062897151956,20.8062897151956,20.6982075776598,20.7058594104057,2371.19662733372,0.0,1.0
2019-10-18,21.74,21.75,21.73,21.75,1614,20.7938554869835,20.8034202779159,20.7842906960511,20.8034202779159,1687.43886971632,0.0,1.0
2019-10-21,21.79,21.79,21.79,21.79,911,20.8416794416454,20.8416794416454,20.8416794416454,20.8416794416454,952.451555335544,0.0,1.0
2019-10-22,21.99,22.06,21.872,21.9,3454,21.0329752602929,21.0999287968195,20.9201107272909,20.9468921419015,3611.16100123927,0.0,1.0
2019-10-23,21.918,21.95,21.788,21.95,1122,20.9641087655798,20.9947160965634,20.8397664834589,20.9947160965634,1173.05229976562,0.0,1.0
2019-10-24,21.938,22.11,21.938,21.954,1311,20.9832383474445,21.1477527514814,20.9832383474445,20.9985420129363,1370.6520187101,0.0,1.0
2019-10-25,22.08,22.08,21.94,22.01,11947,21.1190583786843,21.1190583786843,20.985151305631,21.0521048421576,12490.6023398394,0.0,1.0
2019-10-28,22.292,22.292,22.13,22.13,3123,21.3218319464506,21.3218319464506,21.1668823333461,21.1668823333461,3265.10011779683,0.0,1.0
2019-10-29,22.47,22.61,22.314,22.39,4895,21.4920852250469,21.6259922981001,21.3428744865018,21.4155668975879,5117.72817054609,0.0,1.0
2019-10-30,22.545,22.55,22.52,22.52,8030,21.5638211570397,21.5686035525059,21.5399091797088,21.5399091797088,8395.37430224416,0.0,1.0
2019-10-31,22.51,22.51,22.4,22.4,829,21.5303443887764,21.5303443887764,21.4251316885203,21.4251316885203,866.720460343761,0.0,1.0
2019-11-01,23.0,23.0,22.874,22.874,1175,21.9990191444628,21.9990191444628,21.8785027787148,21.8785027787148,1228.46386116275,0.0,1.0
2019-11-04,22.75,23.04,22.7,22.97,819,21.7598993711534,22.0372783081923,21.7120754164915,21.9703247716656,856.265448759398,0.0,1.0
2019-11-05,22.635,22.78,22.487,22.78,2002,21.6499042754311,21.7885937439505,21.5083453696319,21.7885937439505,2093.09331918964,0.0,1.0
2019-11-06,22.6141,22.6141,22.572,22.572,478,21.6299138623824,21.6299138623824,21.5896460925571,21.5896460925571,499.749553732592,0.0,1.0
2019-11-07,22.71,22.837,22.71,22.837,896,21.7216402074239,21.8431130522651,21.7216402074239,21.8431130522651,936.769037958999,0.0,1.0
2019-11-08,22.88,22.88,22.69,22.69,1607,21.8842416532743,21.8842416532743,21.7025106255591,21.7025106255591,1680.12036160727,0.0,1.0
2019-11-11,22.86,22.91,22.84,22.84,817,21.8651120714095,21.9129360260714,21.8459824895448,21.8459824895448,854.174446442526,0.0,1.0
2019-11-12,22.968,22.992,22.89,22.89,13448,21.9684118134792,21.9913673117169,21.8938064442066,21.8938064442066,14059.8995786525,0.0,1.0
2019-11-13,23.0,23.16,22.88,22.88,5910,21.9990191444628,22.1520557993808,21.8842416532743,21.8842416532743,6178.91184635902,0.0,1.0
2019-11-14,22.74,22.941,22.67,22.91,8882,21.750334580221,21.9425868779618,21.6833810436944,21.9129360260714,9286.14128923196,0.0,1.0
2019-11-15,23.1,23.1,23.1,23.1,314,22.0946670537865,22.0946670537865,22.0946670537865,22.0946670537865,328.287363749025,0.0,1.0
2019-11-18,23.315,23.378,23.24,23.24,1066,22.3003100588326,22.3605682417066,22.2285741268398,22.2285741268398,1114.50423489318,0.0,1.0
2019-11-19,23.238,23.3,23.238,23.25,2291,22.2266611686533,22.285962872434,22.2266611686533,22.2381389177722,2395.24315397775,0.0,1.0
2019-11-20,23.285,23.362,23.24,23.356,2806,22.2716156860355,22.3452645762148,22.2285741268398,22.3395257016553,2933.67625057249,0.0,1.0
2019-11-21,23.15,23.15,23.126,23.126,501,22.1424910084484,22.1424910084484,22.1195355102107,22.1195355102107,523.796080376628,0.0,1.0
2019-11-22,23.25,23.59,23.115,23.59,4543,22.2381389177722,22.5633418094729,22.1090142401851,22.5633418094729,4749.71176277648,0.0,1.0
2019-11-25,23.595,23.676,23.44,23.44,5203,22.5681242049391,22.6455990114913,22.4198699454873,22.4198699454873,5439.7425273445,0.0,1.0
2019-11-26,23.755,23.783,23.67,23.67,3898,22.7211608598571,22.7479422744677,22.6398601369319,22.6398601369319,4075.36351558502,0.0,1.0
2019-11-27,23.85,23.875,23.68,23.68,1698,22.8120263737147,22.8359383510456,22.6494249278643,22.6494249278643,1775.26096702498,0.0,1.0
2019-11-29,23.73,23.875,23.57,23.875,3460,22.6972488825262,22.8359383510456,22.5442122276082,22.8359383510456,3617.43400818988,0.0,1.0
2019-12-02,23.59,23.71,23.53,23.7,7298,22.5633418094729,22.6781193006614,22.5059530638787,22.668554509729,7630.06745426873,0.0,1.0
2019-12-03,23.565,23.7,23.24,23.24,4789,22.539429832142,22.668554509729,22.2285741268398,22.2285741268398,5006.90504775183,0.0,1.0
2019-12-04,23.815,23.82,23.615,23.73,10087,22.7785496054513,22.7833320009175,22.5872537868038,22.6972488825262,10545.9701851478,0.0,1.0
2019-12-05,23.685,23.685,23.56,23.56,977,22.6542073233305,22.6542073233305,22.5346474366758,22.5346474366758,1021.45463179234,0.0,1.0
2019-12-06,23.95,23.95,23.818,23.818,1186,22.9076742830384,22.9076742830384,22.7814190427311,22.7814190427311,1239.96437390555,0.0,1.0
2019-12-09,23.518,23.75,23.33,23.75,5243,22.4944753147598,22.7163784643909,22.3146572452311,22.7163784643909,5481.56257368196,0.0,1.0
2019-12-10,23.5,23.5,23.5,23.5,333,22.4772586910815,22.4772586910815,22.4772586910815,22.4772586910815,348.151885759316,0.0,1.0
2019-12-11,23.47,23.51,23.35,23.35,897,22.4485643182844,22.4868234820139,22.3337868270959,22.3337868270959,937.814539117436,0.0,1.0
2019-12-12,23.535,23.557,23.304,23.49,1668,22.5107354593448,22.5317779993961,22.289788788807,22.4676939001492,1743.89593227189,0.0,1.0
2019-12-13,23.76,23.76,23.52,23.57,6462,22.7259432553233,22.7259432553233,22.4963882729463,22.5442122276082,6756.0284858159,0.0,1.0
2019-12-16,23.65,23.862,23.65,23.77,5838,22.6207305550672,22.8235041228335,22.6207305550672,22.7355080462557,6103.63576295159,0.0,1.0
2019-12-17,23.68,23.84,23.56,23.84,1967,22.6494249278643,22.8024615827823,22.5346474366758,22.8024615827823,2056.50077864436,0.0,1.0
2019-12-18,23.615,23.615,23.51,23.51,1891,22.5872537868038,22.5872537868038,22.4868234820139,22.4868234820139,1977.0426906032,0.0,1.0
2019-12-19,23.742,23.846,23.588,23.71,2168,22.708726631645,22.8082004573417,22.5614288512864,22.6781193006614,2266.64651149008,0.0,1.0
2019-12-20,23.9,23.946,23.815,23.815,3833,22.8598503283765,22.9038483666655,22.7785496054513,22.7785496054513,4007.40594028666,0.0,1.0
2019-12-23,23.895,23.98,23.745,23.98,4501,22.8550679329103,22.9363686558355,22.7115960689247,22.9363686558355,4705.80071412217,0.0,1.0
2019-12-24,24.02,24.26,23.836,23.97,2422,22.974627819565,23.204182801942,22.7986356664093,22.9268038649032,2532.20380573292,0.0,1.0
2019-12-26,23.882,24.02,23.851,24.0,3269,22.8426337046983,22.974627819565,22.8129828528079,22.9554982377003,3417.74328692853,0.0,1.0
2019-12-27,23.95,24.02,23.71,24.02,2426,22.9076742830384,22.974627819565,22.6781193006614,22.974627819565,2536.38581036667,0.0,1.0
2019-12-30,23.643,23.73,23.45,23.73,4327,22.7512937772104,22.835012533655,22.5655728577416,22.835012533655,4496.59091925908,0.143504,1.0
2019-12-31,23.56,23.799,23.56,23.76,1423,22.6714241589933,22.9014101680764,22.6714241589933,22.86388107036,1478.77256253886,0.0,1.0
2020-01-02,23.665,23.74,23.56,23.59,2370,22.7724640374608,22.8446353792233,22.6714241589933,22.7002926956983,2462.88894814976,0.0,1.0
2020-01-03,23.555,23.62,23.18,23.41,23675,22.6666127362091,22.7291612324033,22.3057560273966,22.5270814754683,24602.9096402724,0.0,1.0
2020-01-06,23.565,23.61,23.242,23.242,1846,22.6762355817775,22.7195383868349,22.3654176699203,22.3654176699203,1918.35147606939,0.0,1.0
2020-01-07,23.651,23.81,23.64,23.69,10591,22.7589920536651,22.9119952982016,22.7484069235399,22.7965211513816,11006.0999366473,0.0,1.0
2020-01-08,23.763,23.823,23.51,23.51,2208,22.8667679240305,22.9245049974405,22.6233099311516,22.6233099311516,2294.5395770104,0.0,1.0
2020-01-09,23.925,23.953,23.77,23.804,19325,23.0226580222375,23.0496019898288,22.8735039159283,22.9062215908606,20082.4172670861,0.0,1.0
2020-01-10,24.01,24.113,23.89,23.96,2846,23.1044522095683,23.2035675189221,22.9889780627483,23.0563379817266,2957.54512507773,0.0,1.0
2020-01-13,23.915,24.023,23.915,24.0,3420,23.0130351766691,23.1169619088071,23.0130351766691,23.0948293639999,3554.04227960852,0.0,1.0
2020-01-14,23.96,24.106,23.8,23.87,7123,23.0563379817266,23.1968315270243,22.9023724526333,22.9697323716116,7402.17636188639,0.0,1.0
2020-01-15,23.993,24.106,23.974,24.01,3384,23.0880933721021,23.1968315270243,23.0698099655223,23.1044522095683,3516.63130824422,0.0,1.0
2020-01-16,24.2,24.3,24.165,24.22,3596,23.2872862753666,23.3835147310499,23.2536063158774,23.3065319665033,3736.94036183398,0.0,1.0
2020-01-17,24.105,24.283,24.105,24.283,640,23.1958692424674,23.3671558935838,23.1958692424674,23.3671558935838,665.083935365337,0.0,1.0
2020-01-21,24.26,24.321,24.09,24.13,1933,23.3450233487766,23.4037227067434,23.1814349741149,23.2199263563883,2008.76132353312,0.0,1.0
2020-01-22,24.375,24.652,24.17,24.652,11071,23.4556860728124,23.7222388950553,23.2584177386616,23.7222388950553,11504.9128881713,0.0,1.0
2020-01-23,24.24,24.32,24.09,24.09,2786,23.3257776576399,23.4027604221866,23.1814349741149,23.1814349741149,2895.19350613723,0.0,1.0
2020-01-24,23.8,24.4,23.8,24.11,5905,22.9023724526333,23.4797431867333,22.9023724526333,23.2006806652516,6136.43849739423,0.0,1.0
2020-01-27,23.698,23.9,23.46,23.84,14953,22.8042194278363,22.9986009083166,22.57519570331,22.9408638349066,15539.0626336217,0.0,1.0
2020-01-28,23.82,23.82,23.633,23.65,6391,22.92161814377,22.92161814377,22.7416709316421,22.7580297691083,6641.48661081227,0.0,1.0
2020-01-29,24.08,24.084,23.85,23.85,3485,23.1718121285466,23.1756612667739,22.9504866804749,22.9504866804749,3621.58986679406,0.0,1.0
2020-01-30,23.6359,23.86,23.6206,23.79,3583,22.7444615568569,22.9601095260433,22.7297386031374,22.8927496070649,3723.43084439688,0.0,1.0
2020-01-31,23.416,23.416,23.25,23.35,2979,22.5328551828093,22.5328551828093,22.373115946375,22.4693444020583,3095.75788039583,0.0,1.0
2020-02-03,23.583,23.665,23.45,23.45,2696,22.6935567038004,22.7724640374608,22.5655728577416,22.5655728577416,2801.66607772648,0.0,1.0
2020-02-04,24.04,24.04,23.9,23.91,5075,23.1333207462733,23.1333207462733,22.9986009083166,23.0082237538849,5273.90776871731,0.0,1.0
2020-02-05,24.5787,24.5787,24.06,24.06,3679,23.6517034370394,23.6517034370394,23.1525664374099,23.1525664374099,3823.19343470167,0.0,1.0
2020-02-06,24.36,24.68,24.36,24.6,11954,23.4412518044599,23.7491828626466,23.4412518044599,23.6722000980999,12422.5208802457,0.0,1.0
2020-02-07,24.299,24.599,24.23,24.29,4235,23.3825524464931,23.6712378135431,23.3161548120716,23.3738918854816,4400.98510355031,0.0,1.0
2020-02-10,24.3,24.3,24.26,24.3,2858,23.3835147310499,23.3835147310499,23.3450233487766,23.3835147310499,2970.01544886583,0.0,1.0
2020-02-11,24.542,24.713,24.42,24.42,939,23.6163875938036,23.7809382530221,23.4989888778699,23.4989888778699,975.802836418829,0.0,1.0
2020-02-12,24.5,24.791,24.493,24.66,3257,23.5759716424166,23.8559964484551,23.5692356505188,23.7299371715099,3384.65371482016,0.0,1.0
2020-02-13,24.673,24.673,24.5,24.53,2469,23.7424468707488,23.7424468707488,23.5759716424166,23.6048401791216,2565.76911940158,0.0,1.0
2020-02-14,24.71,24.86,24.55,24.67,3077,23.7780513993516,23.9223940828766,23.6240858702583,23.7395600170783,3197.59885799866,0.0,1.0
2020-02-18,24.5,24.74,24.5,24.74,26580,23.5759716424166,23.8069199360566,23.5759716424166,23.8069199360566,27621.7671906416,0.0,1.0
2020-02-19,24.741,25.065,24.72,24.81,10297,23.8078822206134,24.1196624170274,23.7876742449199,23.8742798550349,10700.5770038389,0.0,1.0
2020-02-20,24.74,25.009,24.572,24.91,9134,23.8069199360566,24.0657744818448,23.6452561305086,23.9705083107183,9491.99479004216,0.0,1.0
2020-02-21,24.775,24.775,24.563,24.563,890,23.8405998955458,23.8405998955458,23.6365955694971,23.6365955694971,924.882347617419,0.0,1.0
2020-02-24,24.149,24.225,23.93,23.94,2705,23.2382097629681,23.3113433892875,23.0274694450216,23.0370922905899,2811.01882056755,0.0,1.0
2020-02-25,23.665,24.22,23.5,24.22,14020,22.7724640374608,23.3065319665033,22.6136870855833,23.3065319665033,14569.4949590969,0.0,1.0
2020-02-26,23.63,23.93,23.5,23.67,5757,22.7387840779716,23.0274694450216,22.6136870855833,22.777275460245,5982.637837341,0.0,1.0
2020-02-27,22.8,23.4,22.711,22.94,9666,21.9400878958,22.5174586298999,21.8544445702418,22.0748077337566,10044.8458113146,0.0,1.0
2020-02-28,22.43,22.55,21.8,22.13,10405,21.5840426097716,21.6995167565916,20.9778033389666,21.2953572427216,10812.8099179318,0.0,1.0
2020-03-02,23.27,23.27,22.36,22.45,8993,22.3923616375116,22.3923616375116,21.5166826907933,21.6032883009083,9345.46848553198,0.0,1.0
2020-03-03,22.83,23.12,22.715,22.91,12857,21.9689564325049,22.2480189539866,21.8582937084691,22.0459391970516,13360.9127453002,0.0,1.0
2020-03-04,23.65,23.65,23.04,23.2,2901,22.7580297691083,22.7580297691083,22.1710361894399,22.3250017185333,3014.70077577318,0.0,1.0
2020-03-05,23.037,23.29,22.949,23.04,1629,22.1681493357694,22.4116073286483,22.0834682947681,22.1710361894399,1692.84645423459,0.0,1.0
2020-03-06,22.543,22.788,22.25,22.27,11134,21.6927807646938,21.928540481118,21.4108313895416,21.4300770806783,11570.3820880588,0.0,1.0
2020-03-09,21.69,21.7,20.61,21.02,24097,20.871952037715,20.8815748832833,19.832684716335,20.2272213846366,25041.4493601538,0.0,1.0
2020-03-10,21.913,21.913,20.97,21.571,5088,21.0865414938888,21.0865414938888,20.179107156795,20.7574401754518,5287.41728615442,0.0,1.0
2020-03-11,20.865,21.248,20.739,21.148,5626,20.0780672783275,20.4466222635946,19.9568194241665,20.3503938079113,5846.50346932089,0.0,1.0
2020-03-12,19.115,19.95,18.89,19.95,5058,18.3940693038691,19.197576908825,18.1775552785816,19.197576908825,5256.24147668418,0.0,1.0
2020-03-13,19.61,19.66,18.5,19.65,25272,18.8704001595016,18.9185143873433,17.8022643014166,18.908891541775,26262.5018977387,0.0,1.0
2020-03-16,17.912,18.7,17.912,18.5,3946,17.2364409819986,17.9947212127833,17.2364409819986,17.8022643014166,4100.6581389869,0.0,1.0
2020-03-17,18.564,18.564,17.74,17.74,2513,17.863850513054,17.863850513054,17.0709280382233,17.0709280382233,2611.49363995795,0.0,1.0
2020-03-18,17.441,17.895,16.71,17.41,11318,16.7832049557301,17.2200821445325,16.079774944685,16.7533741344683,11761.5937194764,0.0,1.0
2020-03-19,18.138,18.47,17.44,17.56,8651,17.453917291843,17.7733957647116,16.7822426711733,16.8977168179933,8990.0642575711,0.0,1.0
2020-03-20,17.6,18.72,17.6,18.72,5268,16.9362082002666,18.01396690392,16.9362082002666,18.01396690392,5474.47214297593,0.0,1.0
2020-03-23,17.2,18.16,17.141,18.16,8989,16.5512943775333,17.4750875520933,16.4945195886801,17.4750875520933,9341.31171093594,0.0,1.0
2020-03-24,18.463,18.55,18.087,18.2,9913,17.7666597728138,17.8503785292583,17.4048407794445,17.5135789343666,10301.5266426196,0.0,1.0
2020-03-25,18.761,19.31,18.39,18.48,3189,18.0534205707501,18.5817147924516,17.696413000165,17.78301861028,3313.98854668759,0.0,1.0
2020-03-26,19.63,19.722,19.1,19.1,10810,18.8896458506383,18.978176029867,18.3796350355166,18.3796350355166,11233.6833457801,0.0,1.0
2020-03-27,19.553,19.858,19.32,19.33,8286,18.8155499397621,19.1090467295963,18.59133763802,18.6009604835883,8610.75857568309,0.0,1.0
2020-03-30,20.166,20.166,19.74,19.74,3868,19.405430373101,19.405430373101,18.99549715189,18.99549715189,4019.60103436424,0.0,1.0
2020-03-31,20.11,20.436,20.03,20.05,11111,19.3515424379183,19.665247203446,19.2745596733716,19.2938053645083,11546.4806341316,0.0,1.0
2020-04-01,19.285,19.66,19.2,19.66,18780,18.5576576785308,18.9185143873433,18.4758634912,18.9185143873433,19516.0567283766,0.0,1.0
2020-04-02,19.613,19.613,19.18,19.18,1180,18.8732870131721,18.8732870131721,18.4566178000633,18.4566178000633,1226.24850582984,0.0,1.0
2020-04-03,19.383,19.674,19.29,19.674,1787,18.6519615651005,18.931986371139,18.562469101315,18.931986371139,1857.03905077789,0.0,1.0
2020-04-06,20.367,20.38,19.95,19.95,2693,19.5988495690245,19.6113592682633,19.197576908825,19.197576908825,2798.54849677945,0.0,1.0
2020-04-07,20.641,20.87,20.641,20.8,3228,19.8625155375968,20.0828787011116,19.8625155375968,20.0155187821333,3354.51709899891,0.0,1.0
2020-04-08,21.26,21.26,20.6,20.6,2402,20.4581696782766,20.4581696782766,19.8230618707666,19.8230618707666,2496.14314491803,0.0,1.0
2020-04-09,21.75,21.75,21.496,21.56,8625,20.929689111125,20.929689111125,20.6852688336893,20.7468550453266,8963.04522269689,0.0,1.0
2020-04-13,21.28,21.52,21.182,21.52,1583,20.4774153694133,20.7083636630533,20.3831114828436,20.7083636630533,1645.0435463802,0.0,1.0
2020-04-14,22.01,22.038,21.75,21.87,2841,21.1798830959016,21.206827063493,20.929689111125,21.045163257945,2952.34915683269,0.0,1.0
2020-04-15,21.551,21.698,21.41,21.53,3158,20.7381944843151,20.8796503141696,20.6025123618016,20.7179865086216,3281.77354356833,0.0,1.0
2020-04-16,21.93,21.98,21.72,21.91,12316,21.102900331355,21.1510145591966,20.90082057442,21.0836546402183,12798.7089811867,0.0,1.0
2020-04-17,22.566,22.566,22.252,22.3,2580,21.714913309501,21.714913309501,21.4127559586553,21.4589456173833,2681.1196144415,0.0,1.0
2020-04-20,22.597,22.801,22.32,22.32,2074,21.7447441307628,21.9410501803568,21.47819130852,21.47819130852,2155.28762804329,0.0,1.0
2020-04-21,22.01,22.1,21.893,22.1,4603,21.1798830959016,21.2664887060166,21.0672958027521,21.2664887060166,4783.40836638538,0.0,1.0
2020-04-22,22.128,22.218,22.03,22.03,466,21.293432673608,21.380038283723,21.1991287870383,21.1991287870383,484.264240437884,0.0,1.0
2020-04-23,22.264,22.69,22.264,22.69,3677,21.4243033733373,21.8342365945483,21.4243033733373,21.8342365945483,3821.11504740365,0.0,1.0
2020-04-24,22.66,22.75,22.34,22.57,24456,21.8053680578433,21.8919736679583,21.4974369996566,21.7187624477283,25414.5198801479,0.0,1.0
2020-04-27,22.95,22.97,22.778,22.85,2349,22.084430579325,22.1036762704616,21.9189176355496,21.9882021236416,2441.06588152058,0.0,1.0
2020-04-28,22.594,22.75,22.594,22.636,1608,21.7418572770923,21.8919736679583,21.7418572770923,21.7822732284793,1671.02338760541,0.0,1.0
2020-04-29,22.9,23.049,22.836,22.96,2635,22.0363163514833,22.1796967504515,21.9747301398459,22.0940534248933,2738.27526513697,0.0,1.0
2020-04-30,22.66,22.816,22.658,22.79,1338,21.8053680578433,21.9554844487093,21.8034434887296,21.9304650502316,1390.44110237315,0.0,1.0
2020-05-01,22.085,22.2,21.9,22.2,2041,21.2520544376641,21.3627171617,21.07403179465,21.3627171617,2120.99423762602,0.0,1.0
2020-05-04,22.112,22.112,22.01,22.01,577,21.2780361206986,21.2780361206986,21.1798830959016,21.1798830959016,599.614735477811,0.0,1.0
2020-05-05,22.775,22.775,22.768,22.768,561,21.9160307818791,21.9160307818791,21.9092947899813,21.9092947899813,582.987637093677,0.0,1.0
2020-05-06,22.549,22.82,22.549,22.72,1109,21.6985544720348,21.9593335869366,21.6985544720348,21.8631051312533,1152.46575675025,0.0,1.0
2020-05-07,22.87,23.05,22.86,22.97,14804,22.0074478147783,22.1806590350083,21.99782496921,22.1036762704616,15384.2227799194,0.0,1.0
2020-05-08,23.061,23.24,23.021,23.085,1056,22.1912441651335,22.3634931008066,22.1527527828601,22.2143389944975,1097.3884933528,0.0,1.0
2020-05-11,23.345,23.345,23.07,23.07,1106,22.4645329792741,22.4645329792741,22.199904726145,22.199904726145,1149.34817580322,0.0,1.0
2020-05-12,23.31,23.52,23.24,23.41,1811,22.4308530197849,22.63293277672,22.3634931008066,22.5270814754683,1881.9796983541,0.0,1.0
2020-05-13,22.68,22.97,22.581,22.97,2198,21.82461374898,22.1036762704616,21.7293475778535,22.1036762704616,2284.14764052032,0.0,1.0
2020-05-14,22.671,22.675,22.4,22.4,3502,21.8159531879685,21.8198023261958,21.5551740730666,21.5551740730666,3639.25615882719,0.0,1.0
2020-05-15,22.88,22.88,22.73,22.73,683,22.0170706603466,22.0170706603466,21.8727279768216,21.8727279768216,709.769262272695,0.0,1.0
2020-05-18,23.607,23.7,23.591,23.6,1740,22.7166515331644,22.8061439969499,22.7012549802551,22.7099155412666,1808.19694927451,0.0,1.0
2020-05-19,23.363,23.61,23.363,23.55,2360,22.4818541012971,22.7195383868349,22.4818541012971,22.6618013134249,2452.49701165968,0.0,1.0
2020-05-20,23.734,23.91,23.71,23.83,908,22.8388616718823,23.0082237538849,22.8157668425183,22.9312409893383,943.58783329957,0.0,1.0
2020-05-21,23.475,23.62,23.44,23.509,7637,22.5896299716625,22.7291612324033,22.5559500121733,22.6223476465948,7936.32189747665,0.0,1.0
2020-05-22,23.495,23.63,23.463,23.56,8829,22.6088756627991,22.7387840779716,22.5780825569805,22.6714241589933,9175.04072709462,0.0,1.0
2020-05-26,23.586,24.16,23.586,24.16,4618,22.6964435574709,23.2487948930933,22.6964435574709,23.2487948930933,4798.99627112051,0.0,1.0
2020-05-27,23.633,23.633,23.5,23.5,902,22.7416709316421,22.7416709316421,22.6136870855833,22.6136870855833,937.352671405521,0.0,1.0
2020-05-28,23.923,24.205,23.77,23.77,2477,23.0207334531238,23.2920976981508,22.8735039159283,22.8735039159283,2574.08266859365,0.0,1.0
2020-05-29,24.255,24.255,23.97,23.99,2099,23.3402119259924,23.3402119259924,23.0659608272949,23.0852065184316,2181.2674692685,0.0,1.0
2020-06-01,24.353,24.375,24.353,24.375,342,23.4345158125621,23.4556860728124,23.4345158125621,23.4556860728124,355.404227960852,0.0,1.0
2020-06-02,24.452,24.48,24.196,24.32,1909,23.5297819836886,23.5567259512799,23.2834371371393,23.4027604221866,1983.82067595692,0.0,1.0
2020-06-03,24.575,24.65,24.575,24.65,280,23.6481429841791,23.7203143259416,23.6481429841791,23.7203143259416,290.974221722335,0.0,1.0
2020-06-04,24.375,24.58,24.375,24.58,1154,23.4556860728124,23.6529544069633,23.4556860728124,23.6529544069633,1199.22947095562,0.0,1.0
2020-06-05,24.877,25.0,24.748,24.748,802,23.9387529203428,24.0571139208333,23.8146182125113,23.8146182125113,833.433306504686,0.0,1.0
2020-06-08,24.91,25.0,24.72,24.889,4649,23.9705083107183,24.0571139208333,23.7876742449199,23.9503003350248,4831.21127423975,0.0,1.0
2020-06-09,24.701,24.855,24.6,24.82,4368,23.7693908383401,23.9175826600924,23.6722000980999,23.8839027006033,4539.19785886842,0.0,1.0
2020-06-10,24.69,24.96,24.593,24.96,2564,23.7588057082149,24.0186225385599,23.6654641062021,24.0186225385599,2664.49251605738,0.0,1.0
2020-06-11,23.5,24.35,23.5,24.35,6017,22.6136870855833,23.4316289588916,22.6136870855833,23.4316289588916,6252.82818608316,0.0,1.0
2020-06-12,23.687,23.961,23.495,23.86,2664,22.7936342977111,23.0573002662834,22.6088756627991,22.9601095260433,2768.41188095821,0.0,1.0
2020-06-15,24.002,24.13,23.82,23.83,7472,23.0967539331136,23.2199263563883,22.92161814377,22.9312409893383,7764.8549453903,0.0,1.0
2020-06-16,24.428,24.557,24.428,24.48,3063,23.5066871543246,23.6308218621561,23.5066871543246,23.5567259512799,3183.05014691254,0.0,1.0
2020-06-17,24.546,24.73,24.44,24.73,2086,23.6202367320309,23.7972970904883,23.5182345690066,23.7972970904883,2167.7579518314,0.0,1.0
2020-06-18,24.442,24.47,24.442,24.47,363,23.5201591381203,23.5471031057116,23.5201591381203,23.5471031057116,377.227294590026,0.0,1.0
2020-06-19,24.651,24.651,24.487,24.5,971,23.7212766104984,23.7212766104984,23.5634619431778,23.5759716424166,1009.0570331871,0.0,1.0
2020-06-22,24.741,24.82,24.545,24.82,4340,23.8078822206134,23.8839027006033,23.6192744474741,23.8839027006033,4510.10043669619,0.0,1.0
2020-06-23,25.06,25.06,24.82,24.82,15396,24.1148509942433,24.1148509942433,23.8839027006033,23.8839027006033,15999.4254201323,0.0,1.0
2020-06-24,24.048,24.695,24.048,24.695,2963,23.1410190227279,23.7636171309991,23.1410190227279,23.7636171309991,3079.13078201171,0.0,1.0
2020-06-25,24.354,24.354,24.09,24.125,1399,23.4354780971189,23.4354780971189,23.1814349741149,23.2151149336041,1453.83191496267,0.0,1.0
2020-06-26,24.073,24.104,24.073,24.104,581,23.1650761366488,23.1949069579106,23.1650761366488,23.1949069579106,603.771510073843,0.0,1.0
2020-06-29,24.0727,24.0727,24.0727,24.0727,228,23.2080334815504,23.2080334815504,23.2080334815504,23.2080334815504,236.494643303718,0.044941,1.0
2020-06-30,24.454,24.46,24.378,24.378,533,23.5756375794087,23.5814220656064,23.5023674209056,23.5023674209056,552.858091582816,0.0,1.0
2020-07-01,24.61,24.62,24.58,24.62,2495,23.7260342205467,23.7356750308761,23.6971117895586,23.7356750308761,2587.95673264376,0.0,1.0
2020-07-02,24.61,24.61,24.61,24.61,0,23.7260342205467,23.7260342205467,23.7260342205467,23.7260342205467,0,0.0,1.0
2020-07-06,25.064,25.239,25.038,25.205,3742,24.1637270094995,24.3324411902632,24.1386609026432,24.2996624351434,3881.4164703619,0.0,1.0
2020-07-07,24.884,25.16,24.76,25.16,1228,23.9901924235711,24.2562787886613,23.8706463754871,24.2562787886613,1273.75185077616,0.0,1.0
2020-07-08,24.98,24.98,24.98,24.98,821,24.0827442027329,24.0827442027329,24.0827442027329,24.0827442027329,851.588167334879,0.0,1.0
2020-07-09,24.875,25.0,24.78,25.0,2150,23.9815156942747,24.1020258233916,23.8899279961458,24.1020258233916,2230.10299606576,0.0,1.0
2020-07-10,24.813,24.91,24.61,24.75,1915,23.9217426702326,24.0152585304274,23.7260342205467,23.8610055651577,1986.34755230974,0.0,1.0
2020-07-13,24.593,25.09,24.593,24.99,1540,23.7096448429868,24.1887931163558,23.7096448429868,24.0923850130623,1597.37609950757,0.0,1.0
2020-07-14,25.011,25.011,24.41,24.41,1520,24.1126307147539,24.1126307147539,23.5332180139596,23.5332180139596,1576.63095535812,0.0,1.0
2020-07-15,25.37,25.37,25.22,25.22,1913,24.4587358055778,24.4587358055778,24.3141236506375,24.3141236506375,1984.27303789479,0.0,1.0
2020-07-16,25.358,25.44,25.21,25.44,4417,24.4471668331826,24.5262214778833,24.3044828403081,24.5262214778833,4581.5650854058,0.0,1.0
2020-07-17,25.57,25.58,25.33,25.33,3209,24.6515520121649,24.6611928224943,24.4201725642604,24.4201725642604,3328.55837877909,0.0,1.0
2020-07-20,25.925,25.93,25.835,25.835,1186,24.9938007788571,24.9986211840218,24.9070334858929,24.9070334858929,1230.18704806232,0.0,1.0
2020-07-21,25.78,26.01,25.7,25.918,303739,24.8540090290814,25.0757476666566,24.7768825464466,24.9870522116266,315055.466940474,0.0,1.0
2020-07-22,25.89,25.99,25.7745,25.7745,3418,24.9600579427044,25.0564660459979,24.8487065834003,24.8487065834003,3545.34513514082,0.0,1.0
2020-07-23,25.7181,26.08,25.7181,25.9384,3525,24.7943324131427,25.1432333389621,24.7943324131427,25.0067194646984,3656.33165634038,0.0,1.0
2020-07-24,25.3745,25.47,25.2849,25.2849,1484,24.463074170226,24.5551439088714,24.376692509675,24.376692509675,1539.28969588911,0.0,1.0
2020-07-27,25.3745,25.3745,25.3745,25.3745,259,24.463074170226,24.463074170226,24.463074170226,24.463074170226,268.649616735364,0.0,1.0
2020-07-28,25.3745,25.3745,25.3745,25.3745,325,24.463074170226,24.463074170226,24.463074170226,24.463074170226,337.108592428546,0.0,1.0
2020-07-29,25.6716,25.7294,25.601,25.665,2021,24.7495026451112,24.8052265288149,24.681438524186,24.7431397102938,2096.29681630182,0.0,1.0
2020-07-30,25.67,25.67,25.395,25.4398,41557,24.7479601154585,24.7479601154585,24.4828378314012,24.5260286616767,43105.2977709325,0.0,1.0
2020-07-31,25.27,25.38,25.17,25.38,34184,24.3623277022843,24.4683766159072,24.2659195989907,24.4683766159072,35457.6003802381,0.0,1.0
2020-08-03,25.66,25.71,25.42,25.42,22595,24.7383193051292,24.7865233567759,24.5069398572246,24.5069398572246,23436.8266028399,0.0,1.0
2020-08-04,25.52,25.575,25.33,25.54,32957,24.6033479605182,24.6563724173296,24.4201725642604,24.6226295811769,34184.8857866694,0.0,1.0
2020-08-05,25.6038,25.74,25.56,25.56,13142,24.6841379510782,24.815445787764,24.6419112018356,24.6419112018356,13631.6342206029,0.0,1.0
2020-08-06,25.5233,25.59,25.42,25.59,13413,24.6065294279269,24.6708336328237,24.5069398572246,24.6708336328237,13912.7309238279,0.0,1.0
2020-08-07,25.59,25.71,25.55,25.55,6053,24.6708336328237,24.7865233567759,24.6322703915062,24.6322703915062,6278.51787683071,0.0,1.0
2020-08-10,25.39,25.4252,25.39,25.4252,439,24.4780174262365,24.5119530785959,24.4780174262365,24.5119530785959,455.355914080405,0.0,1.0
2020-08-11,25.3771,25.62,25.3771,25.6,3682,24.4655807809117,24.6997560638117,24.4655807809117,24.680474443153,3819.18103791354,0.0,1.0
2020-08-12,25.63,25.69,25.63,25.6544,1581,24.7093968741411,24.7672417361172,24.7093968741411,24.7329204513447,1639.90364501394,0.0,1.0
2020-08-13,25.8145,25.93,25.69,25.69,8802,24.8872698247177,24.9986211840218,24.7672417361172,24.7672417361172,9129.93794017249,0.0,1.0
2020-08-14,25.57,25.65,25.4585,25.63,7082,24.6515520121649,24.7286784947998,24.5440569769926,24.7093968741411,7345.85554331989,0.0,1.0
2020-08-17,25.8172,25.8687,25.67,25.67,2185,24.8898728435066,24.9395230167028,24.7479601154585,24.7479601154585,2266.4069983273,0.0,1.0
2020-08-18,25.7794,25.86,25.64,25.86,3609,24.8534305804617,24.9311355117163,24.7190376844704,24.9311355117163,3743.46126176806,0.0,1.0
2020-08-19,25.5683,25.76,25.5683,25.72,2359,24.649913074409,24.8347274084227,24.649913074409,24.7961641671053,2446.8897524275,0.0,1.0
2020-08-20,25.5128,25.5899,25.4968,25.53,13750,24.596406577081,24.6707372247204,24.5809812805541,24.6129887708475,14262.2866027462,0.0,1.0
2020-08-21,25.3506,25.43,25.33,25.43,1754,24.4400326335389,24.516580667554,24.4201725642604,24.516580667554,1819.34914190667,0.0,1.0
2020-08-24,25.355,25.396,25.355,25.396,444,24.4442745900838,24.4838019124341,24.4442745900838,24.4838019124341,460.542200117766,0.0,1.0
2020-08-25,25.5404,25.5404,25.4,25.4,1117,24.6230152135901,24.6230152135901,24.4876582365659,24.4876582365659,1158.61630074672,0.0,1.0
2020-08-26,25.5632,25.57,25.43,25.47,7910,24.644996261141,24.6515520121649,24.516580667554,24.5551439088714,8204.70451110705,0.0,1.0
2020-08-27,25.71,25.95,25.39,25.42,19142,24.7865233567759,25.0179028046805,24.4780174262365,24.5069398572246,19855.1774654376,0.0,1.0
2020-08-28,25.61,25.66,25.5349,25.65,8427,24.6901152534824,24.7383193051292,24.6177127679089,24.7286784947998,8740.9664873703,0.0,1.0
2020-08-31,25.69,25.85,25.56,25.56,43680,24.7672417361172,24.9214947013869,24.6419112018356,24.6419112018356,45307.3948223965,0.0,1.0
2020-09-01,25.6,25.74,25.5268,25.74,8969,24.680474443153,24.815445787764,24.6099037115421,24.815445787764,9303.15989382039,0.0,1.0
2020-09-02,26.08,26.08,25.66,25.66,9522,25.1432333389621,25.1432333389621,24.7383193051292,24.7383193051292,9876.76312955266,0.0,1.0
2020-09-03,25.3067,25.9564,25.22,25.9564,2117,24.397709476193,25.0240729232913,24.3141236506375,25.0240729232913,2195.87350821917,0.0,1.0
2020-09-04,25.1786,25.6,24.931,25.6,2392,24.2742106958739,24.680474443153,24.0355042321191,24.680474443153,2481.1192402741,0.0,1.0
2020-09-08,25.02,25.22,24.99,24.99,6518,24.1213074440503,24.3141236506375,24.0923850130623,24.0923850130623,6760.84247830542,0.0,1.0
2020-09-09,25.3592,25.49,25.15,25.15,6781,24.4483237304221,24.5744255295301,24.246637978332,24.246637978332,7033.64112387067,0.0,1.0
2020-09-10,25.0333,25.48,25.0333,25.43,2561,24.1341297217884,24.5647847192007,24.1341297217884,24.516580667554,2656.41570833693,0.0,1.0
2020-09-11,25.1297,25.26,25.1054,25.26,836,24.2270671333634,24.3526868919549,24.203639964263,24.3526868919549,867.147025446965,0.0,1.0
2020-09-14,25.6478,25.67,25.58,25.6,681,24.7265575165273,24.7479601154585,24.6611928224943,24.680474443153,706.372158288738,0.0,1.0
2020-09-15,25.915,26.0,25.91,25.94,3515,24.9841599685278,25.0661068563273,24.9793395633631,25.0082619943511,3645.95908426565,0.0,1.0
2020-09-16,25.877,26.02,25.877,26.02,1043,24.9475248892762,25.085388476986,24.9475248892762,25.085388476986,1081.85926739376,0.0,1.0
2020-09-17,25.84,25.84,25.7968,25.83,1068,24.9118538910576,24.9118538910576,24.8702055904348,24.9022130807282,1107.79069758057,0.0,1.0
2020-09-18,25.72,25.86,25.64,25.8268,1367,24.7961641671053,24.9311355117163,24.7190376844704,24.8991280214228,1417.93060261484,0.0,1.0
2020-09-21,25.2128,25.41,24.97,25.41,6779,24.3071822672003,24.4972990468952,24.0731033924035,24.4972990468952,7031.56660945573,0.0,1.0
2020-09-22,25.245,25.245,25.0439,25.0439,428,24.3382256764609,24.3382256764609,24.1443489807375,24.1443489807375,443.946084798207,0.0,1.0
2020-09-23,24.87,25.35,24.87,25.25,5466,23.97669528911,24.4394541849191,23.97669528911,24.3430460816255,5669.64789604439,0.0,1.0
2020-09-24,24.71,24.7703,24.696,24.73,2291,23.8224423238403,23.8805764101263,23.8089451893792,23.841723944499,2376.35626231937,0.0,1.0
2020-09-25,24.73,24.74,24.73,24.74,4250,23.841723944499,23.8513647548283,23.841723944499,23.8513647548283,4408.3431317579,0.0,1.0
2020-09-28,25.47,25.47,25.39,25.4299,3764,24.5551439088714,24.5551439088714,24.4780174262365,24.5164842594507,3904.23612892629,0.0,1.0
2020-09-29,25.54,25.54,25.42,25.42,5751,24.6226295811769,24.6226295811769,24.5069398572246,24.5069398572246,5965.26620017404,0.0,1.0
2020-09-30,25.7,25.81,25.6633,25.715,1134,24.7768825464466,24.8829314600695,24.7415007725378,24.7913437619406,1176.24967327375,0.0,1.0
2020-10-01,25.748,25.845,25.675,25.76,1945,24.8231584360275,24.9166742962223,24.7527805206232,24.8347274084227,2017.46526853391,0.0,1.0
2020-10-02,25.595,25.6201,25.516,25.588,2531,24.6756540379883,24.699852471915,24.5994916363864,24.6689054707578,2625.29799211277,0.0,1.0
2020-10-05,26.11,26.13,25.7,25.7,6865,25.1721557699502,25.1914373906089,24.7768825464466,24.7768825464466,7120.77072929835,0.0,1.0
2020-10-06,25.8748,26.1,25.8393,26.09,2830,24.9454039110037,25.1625149596209,24.9111790343345,25.1528741492915,2935.43789714703,0.0,1.0
2020-10-07,26.29,26.29,25.98,25.98,12042,25.3456903558786,25.3456903558786,25.0468252356686,25.0468252356686,12490.6512923832,0.0,1.0
2020-10-08,26.38,26.3879,26.28,26.28,983,25.4324576488428,25.440073889003,25.3360495455493,25.3360495455493,1019.62383494542,0.0,1.0
2020-10-09,26.59,26.59,26.4898,26.538,2802,25.6349146657593,25.6349146657593,25.5383137462592,25.5847824520467,2906.3946953378,0.0,1.0
2020-10-12,26.795,26.795,26.705,26.7099,2874,25.8325512775111,25.8325512775111,25.7457839845469,25.7505079816083,2981.07721427582,0.0,1.0
2020-10-13,26.6045,26.66,26.51,26.51,6504,25.6488938407369,25.7024003380648,25.5577881831245,25.5577881831245,6746.32087740079,0.0,1.0
2020-10-14,26.4361,26.5639,26.4361,26.5639,1835,25.4865425947905,25.6097521507997,25.4865425947905,25.6097521507997,1903.36697571194,0.0,1.0
2020-10-15,26.09,26.12,26.03,26.0783,2238,25.1528741492915,25.1817965802796,25.0950292873154,25.1415944012061,2321.38163032334,0.0,1.0
2020-10-16,26.1587,26.34,26.1587,26.34,4333,25.2191065162542,25.3938944075254,25.2191065162542,25.3938944075254,4494.43547997811,0.0,1.0
2020-10-19,25.6988,26.22,25.6988,26.22,1441,24.7757256492071,25.2782046835731,24.7757256492071,25.2782046835731,1494.68763596779,0.0,1.0
2020-10-20,25.7206,25.9098,25.7206,25.78,2638,24.7967426157251,24.9791467471565,24.7967426157251,24.8540090290814,2736.28451331231,0.0,1.0
2020-10-21,25.635,25.635,25.5685,25.5685,846,24.7142172793058,24.7142172793058,24.6501058906155,24.6501058906155,877.519597521689,0.0,1.0
2020-10-22,25.9,25.9,25.8,25.8,3530,24.9696987530337,24.9696987530337,24.8732906497402,24.8732906497402,3661.51794237774,0.0,1.0
2020-10-23,26.06,26.06,25.93,26.0365,2718,25.1239517183034,25.1239517183034,24.9986211840218,25.1012958140294,2819.26508991011,0.0,1.0
2020-10-26,25.6599,25.81,25.555,25.8,4777,24.7382228970259,24.8829314600695,24.6370907966709,24.8732906497402,4954.97768009587,0.0,1.0
2020-10-27,25.565,25.6943,25.565,25.6943,9373,24.6467316070003,24.7713872845589,24.6467316070003,24.7713872845589,9722.21180563924,0.0,1.0
2020-10-28,24.86,25.15,24.82,25.15,6292,23.9670544787806,24.246637978332,23.9284912374632,24.246637978332,6526.42234941664,0.0,1.0
2020-10-29,24.8228,24.86,24.7792,24.78,1682,23.9311906643554,23.9670544787806,23.8891567313194,23.8899279961458,1744.66662296866,0.0,1.0
2020-10-30,24.49,24.7,24.36,24.7,5060,23.6103444965944,23.8128015135109,23.4850139623128,23.8128015135109,5248.52146981059,0.0,1.0
2020-11-02,24.68,24.7706,24.53,24.67,2045,23.7935198928522,23.8808656344362,23.6489077379119,23.7838790825229,2121.19098928115,0.0,1.0
2020-11-03,25.28,25.28,25.0701,25.0701,1453,24.3719685126136,24.3719685126136,24.1696079038004,24.1696079038004,1507.13472245747,0.0,1.0
2020-11-04,26.15,26.35,25.66,25.66,2115,25.2107190112676,25.4035352178548,24.7383193051292,24.7383193051292,2193.79899380423,0.0,1.0
2020-11-05,26.43,26.451,26.3611,26.451,2944,25.4806617004896,25.5009074021813,25.4142365173204,25.5009074021813,3053.68521879889,0.0,1.0
2020-11-06,26.185,26.34,26.185,26.34,2894,25.2444618474204,25.3938944075254,25.2444618474204,25.3938944075254,3001.82235842526,0.0,1.0
2020-11-09,26.85,27.1533,26.85,26.98,8201,25.8855757343226,26.177981511612,25.8855757343226,26.0109062686042,8506.54635848154,0.0,1.0
2020-11-10,26.7182,26.8173,26.5948,26.77,3957,25.7585098541817,25.8540502845456,25.6395422547174,25.8084492516877,4104.42676996847,0.0,1.0
2020-11-11,26.74,26.76,26.6473,26.7287,5461,25.7795268206997,25.7988084413584,25.6901565089465,25.7686327050275,5664.46161000703,0.0,1.0
2020-11-12,26.4178,26.7145,26.4178,26.62,3787,25.4688999118878,25.7549427543598,25.4688999118878,25.6638370967474,3928.09304469816,0.0,1.0
2020-11-13,26.868,26.868,26.715,26.74,1214,25.9029291929154,25.9029291929154,25.7554247948763,25.7795268206997,1259.23024987155,0.0,1.0
2020-11-16,26.99,27.12,26.9761,27.12,6390,26.0205470789336,26.1458776132152,26.0071463525758,26.1458776132152,6628.07355574894,0.0,1.0
2020-11-17,26.8,26.81,26.5501,26.81,3586,25.8373716826758,25.8470124930052,25.5964478325452,25.8470124930052,3719.6043459962,0.0,1.0
2020-11-18,26.41,26.69,26.41,26.64,5906,25.4613800798309,25.7313227690529,25.4613800798309,25.6831187174061,6126.04106733227,0.0,1.0
2020-11-19,26.32,26.74,26.32,26.42,4220,25.3746127868667,25.7795268206997,25.3746127868667,25.4710208901603,4377.22541553373,0.0,1.0
2020-11-20,26.34,26.34,26.34,26.34,1001,25.3938944075254,25.3938944075254,25.3938944075254,25.3938944075254,1038.29446467992,0.0,1.0
2020-11-23,26.3774,26.51,26.3774,26.51,1336,25.4299510381572,25.5577881831245,25.4299510381572,25.5577881831245,1385.77562918319,0.0,1.0
2020-11-24,26.4946,26.5999,26.4781,26.52,2831,25.5429413352173,25.6444590679854,25.5270339981738,25.5674289934538,2936.47515435449,0.0,1.0
2020-11-25,26.4517,26.53,26.42,26.49,4467,25.5015822589043,25.5770698037832,25.4710208901603,25.5385065624658,4633.42794577943,0.0,1.0
2020-11-27,26.7924,26.7924,26.7517,26.7517,1022,25.8300446668255,25.8300446668255,25.790806568785,25.790806568785,1060.07686603684,0.0,1.0
2020-11-30,26.845,27.02,26.845,27.02,6352,25.8807553291579,26.0494695099217,25.8807553291579,26.0494695099217,6588.65778186499,0.0,1.0
2020-12-01,26.9533,27.05,26.9533,27.04,1007,25.9851653050249,26.0783919409097,25.9851653050249,26.0687511305804,1044.51800792475,0.0,1.0
2020-12-02,26.9477,26.97,26.88,26.88,6079,25.9797664512404,26.0012654582749,25.9144981653107,25.9144981653107,6305.48656422501,0.0,1.0
2020-12-03,26.95,27.0,26.9,26.9816,3214,25.9819838376162,26.030187889263,25.9337797859694,26.0124487982569,3333.74466481644,0.0,1.0
2020-12-04,27.36,27.36,27.08,27.08,8012,26.3772570611198,26.3772570611198,26.1073143718978,26.1073143718978,8310.50474626924,0.0,1.0
2020-12-07,27.325,27.4,27.32,27.4,2432,26.343514224967,26.4158203024372,26.3386938198024,26.4158203024372,2522.609528573,0.0,1.0
2020-12-08,27.23,27.23,27.0,27.14,58639,26.2519265268382,26.2519265268382,26.030187889263,26.1651592338739,60823.7253889767,0.0,1.0
2020-12-09,27.07,27.28,26.97,27.23,6287,26.0976735615684,26.3001305784849,26.0012654582749,26.2519265268382,6521.23606337929,0.0,1.0
2020-12-10,27.1792,27.18,27.1551,27.17,1173,26.202951210365,26.2037224751914,26.1797168574713,26.194081664862,1216.70270436518,0.0,1.0
2020-12-11,27.03,27.04,26.9474,26.9999,1843,26.059110320251,26.0687511305804,25.9794772269305,26.0300914811597,1911.66503337172,0.0,1.0
2020-12-14,27.0759,27.37,27.0759,27.36,2648,26.1033616396628,26.3868978714491,26.1033616396628,26.3772570611198,2746.65708538704,0.0,1.0
2020-12-15,27.3607,27.42,27.1908,27.2285,4594,26.3779319178428,26.4351019230959,26.2141345503471,26.2504804052888,4765.15961112843,0.0,1.0
2020-12-16,27.4687,27.5,27.3407,27.4,2882,26.4820526693999,26.5122284057308,26.3586502971841,26.4158203024372,2989.37527193559,0.0,1.0
2020-12-17,27.807,27.89,27.66,27.6862,6578,26.808201282842,26.8882200085757,26.6664813710005,26.6917402940634,6823.07791075377,0.0,1.0
2020-12-18,27.9496,28.0,27.765,28.0,57488,26.9456792381387,26.9942689221986,26.7677098794587,26.9942689221986,59629.842343176,0.0,1.0
2020-12-21,27.82,27.83,27.4435,27.61,4659,26.8207343362702,26.8303751465996,26.4577578273699,26.6182773193537,4832.58132961413,0.0,1.0
2020-12-22,27.81,27.87,27.62,27.85,41026,26.8110935259408,26.868938387917,26.6279181296831,26.8496567672583,42554.5141937647,0.0,1.0
2020-12-23,27.9,27.95,27.8769,27.95,42130,26.897860818905,26.9460648705518,26.8755905470442,26.9460648705518,43699.6461508143,0.0,1.0
2020-12-24,27.83,27.84,27.83,27.84,912,26.8303751465996,26.8400159569289,26.8303751465996,26.8400159569289,945.97857321487,0.0,1.0
2020-12-28,27.77,27.94,27.76,27.94,43819,26.7725302846234,26.9364240602225,26.7628894742941,26.9364240602225,45451.5735742352,0.0,1.0
2020-12-29,27.99,28.09,27.9175,28.0,6182,26.9846281118693,27.0810362151628,26.9147322369814,26.9942689221986,6412.32405659466,0.0,1.0
2020-12-30,28.0,28.1367,27.911,28.1367,5602,27.0472490312826,27.179297564946,26.9612774182903,27.179297564946,5799.33285705255,0.054954,1.0
2020-12-31,27.92,27.95,27.79,27.88,17518,26.9699711769075,26.9989503722981,26.8443946635479,26.9313322497199,18135.0790770879,0.0,1.0
2021-01-04,27.72,28.17,27.6696,28.14,4170,26.7767765409697,27.2114644718296,26.7280914927134,27.182485276439,4316.89004175459,0.0,1.0
2021-01-05,28.0399,28.0399,27.75,27.75,3728,27.0857913611521,27.0857913611521,26.8057557363604,26.8057557363604,3859.3204018372,0.0,1.0
2021-01-06,28.18,28.2843,27.86,27.86,4579,27.2211242036265,27.3218752062681,26.9120127861261,26.9120127861261,4740.29724249263,0.0,1.0
2021-01-07,28.44,28.5214,28.1843,28.24,4328,27.4722772303456,27.5509074471722,27.2252778882992,27.2790825944078,4480.4556596436,0.0,1.0
2021-01-08,28.65,28.776,28.5066,28.53,16761,27.6751315980802,27.796844218721,27.5366110441128,27.5592148165176,17351.4134268222,0.0,1.0
2021-01-11,28.69,28.8,28.51,28.58,12636,27.7137705252677,27.8200275750335,27.5398953529238,27.607513475502,13081.1085294031,0.0,1.0
2021-01-12,28.7878,28.8744,28.67,28.8744,4540,27.8082427022413,27.8918959796023,27.694451061674,27.8918959796023,4699.9234507352,0.0,1.0
2021-01-13,29.05,29.05,28.8323,28.86,6487,28.0615208699557,28.0615208699557,27.8512285087374,27.8779859658148,6715.50736231701,0.0,1.0
2021-01-14,29.16,29.17,28.94,28.94,4224,28.1677779197214,28.1774376515183,27.9552638201899,27.9552638201899,4372.79221495716,0.0,1.0
2021-01-15,29.0025,29.03,28.745,28.95,4435,28.0156371439204,28.0422014063619,27.7668990501506,27.9649235519868,4591.22478061909,0.0,1.0
2021-01-19,29.07,29.21,28.99,29.21,15847,28.0808403335494,28.2160765787058,28.0035624791743,28.2160765787058,16405.2173840971,0.0,1.0
2021-01-20,29.365,29.365,29.261,29.36,3934,28.3658024215576,28.3658024215576,28.26534121087,28.3609725556591,4072.57684035073,0.0,1.0
2021-01-21,29.247,29.42,29.1526,29.42,5436,28.2518175863543,28.4189309464405,28.1606297181917,28.4189309464405,5627.48543572612,0.0,1.0
2021-01-22,29.3191,29.35,29.225,29.225,3674,28.3214642526099,28.3513128238623,28.2305661764012,28.2305661764012,3803.41822863461,0.0,1.0
2021-01-25,29.444,29.444,29.27,29.44,21862,28.442114302753,28.442114302753,28.2740349694872,28.4382504100342,22632.0983436064,0.0,1.0
2021-01-26,29.27,29.31,29.2681,29.27,7535,28.2740349694872,28.3126738966747,28.2721996204458,28.2740349694872,7800.42361261888,0.0,1.0
2021-01-27,28.44,29.18,28.44,29.18,13357,27.4722772303456,28.1870973833152,27.4722772303456,28.1870973833152,13827.5060642005,0.0,1.0
2021-01-28,28.66,28.755,28.429,28.47,7179,27.6847913298771,27.7765587819475,27.461651525369,27.5012564257362,7431.88335965375,0.0,1.0
2021-01-29,28.2015,28.4845,27.978,28.47,7408,27.2418926269898,27.5152630368417,27.0259976213294,27.5012564257362,7668.94998304988,0.0,1.0
2021-02-01,28.67,28.67,28.341,28.64,9666,27.694451061674,27.694451061674,27.3766458855564,27.6654718662833,10006.4890032613,0.0,1.0
2021-02-02,28.88,28.93,28.7071,28.74,3170,27.8973054294086,27.945604088393,27.7302886666404,27.7620691842522,3281.66461207722,0.0,1.0
2021-02-03,28.7459,28.88,28.5989,28.88,5633,27.7677684260123,27.8973054294086,27.6257703685981,27.8973054294086,5831.42484537257,0.0,1.0
2021-02-04,29.04,29.0825,28.8191,28.8191,2143,28.0518611381588,28.0929149982955,27.8384776627655,27.8384776627655,2218.48809579858,0.0,1.0
2021-02-05,29.24,29.26,29.005,29.03,9118,28.2450557740965,28.2643752376903,28.0180520768697,28.0422014063619,9439.18546779815,0.0,1.0
2021-02-08,29.185,29.33,29.14,29.31,11689,28.1919272492136,28.3319933602685,28.1484584561276,28.3126738966747,12100.7500474987,0.0,1.0
2021-02-09,29.2779,29.3499,29.275,29.32,6210,28.2816661576067,28.3512162265443,28.2788648353856,28.3223336284716,6428.74991829639,0.0,1.0
2021-02-10,29.2261,29.49,29.2261,29.46,5009,28.2316287468988,28.4865490690187,28.2316287468988,28.457569873628,5185.44417725389,0.0,1.0
2021-02-11,29.3401,29.42,29.2997,29.33,3330,28.3417496893833,28.4189309464405,28.3027243729239,28.3319933602685,3447.30068082561,0.0,1.0
2021-02-12,29.49,29.49,29.31,29.41,3543,28.4865490690187,28.4865490690187,28.3126738966747,28.4092712146436,3667.80369734688,0.0,1.0
2021-02-16,29.25,29.5155,29.22,29.5155,8755,28.2547155058934,28.5111813851007,28.2257363105027,28.5111813851007,9063.39863682527,0.0,1.0
2021-02-17,29.0,29.12,28.85,29.12,9138,28.0132222109712,28.1291389925339,27.8683262340179,28.1291389925339,9459.88997639171,0.0,1.0
2021-02-18,28.88,28.88,28.6,28.6,2353,27.8973054294086,27.8973054294086,27.6268329390958,27.6268329390958,2435.88543603082,0.0,1.0
2021-02-19,28.88,28.94,28.778,28.9,5299,27.8973054294086,27.9552638201899,27.7987761650803,27.9166248930024,5485.65955186032,0.0,1.0
2021-02-22,28.53,28.75,28.495,28.61,208007,27.5592148165176,27.7717289160491,27.5254057552285,27.6364926708926,215334.135950898,0.0,1.0
2021-02-23,28.48,28.48,28.17,28.17,4855,27.5109161575331,27.5109161575331,27.2114644718296,27.2114644718296,5026.01946108358,0.0,1.0
2021-02-24,28.6,28.6,28.21,28.21,205991,27.6268329390958,27.6268329390958,27.2501033990172,27.2501033990172,213247.121484668,0.0,1.0
2021-02-25,28.03,28.54,27.95,28.46,112364,27.0762282266732,27.5688745483144,26.9989503722981,27.4915966939393,116322.070180267,0.0,1.0
2021-02-26,27.81,28.01,27.61,28.01,3862,26.8637141271417,27.0569087630794,26.670519491204,27.0569087630794,3998.04060941396,0.0,1.0
2021-03-01,28.1124,28.32,28.07,28.1,16872,27.1558244166796,27.3563604487829,27.1148671538608,27.1438463492514,17466.3234495164,0.0,1.0
2021-03-02,27.94,28.01,27.84,28.0,7143,26.9892906405012,27.0569087630794,26.8926933225324,27.0472490312826,7394.61524418538,0.0,1.0
2021-03-03,27.35,27.87,27.35,27.87,9994,26.4193664644849,26.921672517923,26.4193664644849,26.921672517923,10346.0429441955,0.0,1.0
2021-03-04,26.8,27.155,26.61,27.155,2939,25.8880812156562,26.2310016944456,25.7045463115153,26.2310016944456,3042.52753782175,0.0,1.0
2021-03-05,27.09,27.17,26.43,26.86,3570,26.1682134377659,26.245491292141,25.5306711391714,25.9460396064375,3695.75478394817,0.0,1.0
2021-03-08,26.9399,27.27,26.89,26.97,8880,26.0232208634946,26.3420886101098,25.9750188018281,26.0522966562032,9192.80181553495,0.0,1.0
2021-03-09,27.36,27.47,27.2,27.2,3295,26.4290261962818,26.5352832460476,26.2744704875316,26.2744704875316,3411.0677907869,0.0,1.0
2021-03-10,27.3499,27.49,27.3499,27.39,1876,26.419269867167,26.5546027096413,26.419269867167,26.4580053916725,1942.08290607472,0.0,1.0
2021-03-11,27.71,27.71,27.49,27.49,4009,26.7671168091729,26.7671168091729,26.5546027096413,26.5546027096413,4150.21874757652,0.0,1.0
2021-03-12,27.64,27.64,27.5191,27.5299,2064,26.6994986865946,26.6994986865946,26.5827125291703,26.5931450395109,2136.70528685407,0.0,1.0
2021-03-15,27.81,27.85,27.72,27.76,2684,26.8637141271417,26.9023530543293,26.7767765409697,26.8154154681573,2778.54505325403,0.0,1.0
2021-03-16,27.8,27.8344,27.74,27.83,2536,26.8540543953448,26.8872838727261,26.7960960045635,26.8830335907355,2625.33168966178,0.0,1.0
2021-03-17,27.73,27.73,27.53,27.58,1121,26.7864362727666,26.7864362727666,26.5932416368289,26.6415402958133,1160.48770666832,0.0,1.0
2021-03-18,27.37,27.51,27.35,27.51,18360,26.4386859280787,26.5739221732351,26.4193664644849,26.5739221732351,19006.7388888763,0.0,1.0
2021-03-19,27.4351,27.4899,27.1749,27.1749,988,26.5015707820764,26.5545061123234,26.2502245607214,26.2502245607214,1022.80272452123,0.0,1.0
2021-03-22,27.6755,27.785,27.51,27.51,6765,26.7337907344736,26.8395647976495,26.5739221732351,26.5739221732351,7003.30003176732,0.0,1.0
2021-03-23,27.223,27.66,27.13,27.66,1781,26.2966878706645,26.7188181501884,26.2068523649534,26.7188181501884,1843.73649025537,0.0,1.0
2021-03-24,26.9866,27.225,26.9866,27.2,2060,26.0683318109861,26.2986198170238,26.0683318109861,26.2744704875316,2132.56438513536,0.0,1.0
2021-03-25,27.1955,27.1955,26.8004,26.811,1933,26.270123608223,26.270123608223,25.888467604928,25.8987069206327,2001.09075556634,0.0,1.0
2021-03-26,27.5719,27.5719,27.23,27.295,3135,26.6337159130578,26.6337159130578,26.3034496829223,26.3662379396021,3245.43172203852,0.0,1.0
2021-03-29,27.58,27.98,27.42,27.65,14796,26.6415402958133,27.0279295676888,26.4869845870631,26.7091584183915,15317.1954575062,0.0,1.0
2021-03-30,27.49,27.56,27.44,27.44,1985,26.5546027096413,26.6222208322195,26.5063040506569,26.5063040506569,2054.92247790956,0.0,1.0
2021-03-31,27.75,27.85,27.65,27.6692,2815,26.8057557363604,26.9023530543293,26.7091584183915,26.7277051034416,2914.15958454176,0.0,1.0
2021-04-01,27.839,27.8597,27.73,27.78,3382,26.8917273493527,26.9117229941722,26.7864362727666,26.8347349317511,3501.13240316882,0.0,1.0
2021-04-05,27.985,27.985,27.89,27.89,3362,27.0327594335872,27.0327594335872,26.9409919815168,26.9409919815168,3480.42789457528,0.0,1.0
2021-04-06,27.9203,28.05,27.9203,28.05,1354,26.9702609688614,27.095547690267,26.9702609688614,27.095547690267,1401.69523178314,0.0,1.0
2021-04-07,27.72,27.854,27.72,27.854,2810,26.7767765409697,26.906216947048,26.7767765409697,26.906216947048,2908.98345739338,0.0,1.0
2021-04-08,27.92,27.97,27.9,27.9,1763,26.9699711769075,27.0182698358919,26.9506517133137,26.9506517133137,1825.10243252118,0.0,1.0
2021-04-09,28.0848,28.0848,27.93,27.99,2270,27.1291635569202,27.1291635569202,26.9796309087044,27.0375892994857,2349.9617253676,0.0,1.0
2021-04-12,27.9857,28.07,27.975,27.975,1304,27.033435614813,27.1148671538608,27.0230997017903,27.0230997017903,1349.93396029928,0.0,1.0
2021-04-13,28.3175,28.34,28.11,28.11,1674,27.3539455158337,27.3756799123767,27.1535060810483,27.1535060810483,1732.9673692799,0.0,1.0
2021-04-14,28.36,28.5,28.34,28.5,4203,27.3949993759705,27.5302356211269,27.3756799123767,27.5302356211269,4351.05248093393,0.0,1.0
2021-04-15,28.7457,28.95,28.5107,28.5107,7846,27.7675752313764,27.9649235519868,27.5405715341496,27.5405715341496,8122.37872124855,0.0,1.0
2021-04-16,28.78,28.86,28.66,28.86,5455,27.8007081114397,27.8779859658148,27.6847913298771,27.8779859658148,5647.15471888999,0.0,1.0
2021-04-19,28.75,28.75,28.6,28.72,4528,27.7717289160491,27.7717289160491,27.6268329390958,27.7427497206584,4687.50074557907,0.0,1.0
2021-04-20,28.775,28.8099,28.6,28.71,2539,27.7958782455413,27.8295907095124,27.6268329390958,27.7330899888615,2628.43736595081,0.0,1.0
2021-04-21,29.26,29.26,29.09,29.09,2691,28.2643752376903,28.2643752376903,28.1001597971432,28.1001597971432,2785.79163126177,0.0,1.0
2021-04-22,29.2179,29.31,29.21,29.31,2234,28.2237077668254,28.3126738966747,28.2160765787058,28.3126738966747,2312.69360989922,0.0,1.0
2021-04-23,29.4488,29.51,29.22,29.5,4610,28.4467509740155,28.5058685326124,28.2257363105027,28.4962088008156,4772.38923081262,0.0,1.0
2021-04-26,29.41,29.49,29.28,29.42,2839,28.4092712146436,28.4865490690187,28.2836947012841,28.4189309464405,2939.00499485402,0.0,1.0
2021-04-27,29.2872,29.33,29.2109,29.255,15028,28.2906497081778,28.3319933602685,28.2169459545676,28.2595453717918,15557.3677571913,0.0,1.0
2021-04-28,29.255,29.2845,29.01,29.01,4682,28.2595453717918,28.2880415805927,28.0228819427681,28.0228819427681,4846.9254617494,0.0,1.0
2021-04-29,29.165,29.26,29.08,29.26,931,28.1726077856199,28.2643752376903,28.0905000653463,28.2643752376903,963.794875029619,0.0,1.0
2021-04-30,28.975,29.041,28.975,29.041,3106,27.989072881479,28.0528271113385,27.989072881479,28.0528271113385,3215.41018457788,0.0,1.0
2021-05-03,29.1,29.21,29.1,29.15,3120,28.1098195289401,28.2160765787058,28.1098195289401,28.1581181879245,3229.90334059336,0.0,1.0
2021-05-04,28.635,28.83,28.62,28.83,8023,27.6606420003849,27.8490067704242,27.6461524026895,27.8490067704242,8305.61362230143,0.0,1.0
2021-05-05,28.56,28.66,28.5508,28.66,2538,27.5881940119082,27.6847913298771,27.5793070586551,27.6847913298771,2627.40214052114,0.0,1.0
2021-05-06,28.6,28.6,28.345,28.391,7413,27.6268329390958,27.6268329390958,27.3805097782751,27.4249445445408,7674.12611019825,0.0,1.0
2021-05-07,28.8113,29.009,28.59,28.59,14434,27.830943071964,28.0219159695884,27.6171732072989,27.6171732072989,14942.443851963,0.0,1.0
2021-05-10,28.5877,28.89,28.55,28.85,9301,27.6149514689856,27.9069651612055,27.5785342801113,27.8683262340179,9628.63172142911,0.0,1.0
2021-05-11,28.4485,28.75,28.3,28.3,35040,27.4804880023729,27.7717289160491,27.3370409851892,27.3370409851892,36274.2990558947,0.0,1.0
2021-05-12,28.0326,28.31,28.0072,28.28,7507,27.0787397569404,27.346700716986,27.0542040381763,27.3177215215954,7771.43730058793,0.0,1.0
2021-05-13,28.18,28.3,28.0,28.11,4796,27.2211242036265,27.3370409851892,27.0472490312826,27.1535060810483,4964.94116073261,0.0,1.0
2021-05-14,28.66,28.7,28.46,28.48,12355,27.6847913298771,27.7234302570646,27.4915966939393,27.5109161575331,12790.2101836638,0.0,1.0
2021-05-17,28.5979,29.11,28.541,29.11,3913,27.6248043954184,28.119479260737,27.5698405214941,28.119479260737,4050.8371063275,0.0,1.0
2021-05-18,28.7626,28.9499,28.7,28.7,3049,27.7839001781131,27.9648269546688,27.7234302570646,27.7234302570646,3156.40233508627,0.0,1.0
2021-05-19,28.657,28.657,28.475,28.475,1974,27.681893410338,27.681893410338,27.5060862916347,27.5060862916347,2043.53499818311,0.0,1.0
2021-05-20,29.1074,29.2,29.1074,29.13,1244,28.1169677304698,28.206416846909,28.1169677304698,28.1387987243307,1287.82043451863,0.0,1.0
2021-05-21,29.175,29.37,29.13,29.311,3256,28.1822675174167,28.370632287456,28.1387987243307,28.3136398698544,3370.69399902948,0.0,1.0
2021-05-24,29.2814,29.38,29.25,29.38,4699,28.2850470637356,28.3802920192529,28.2547155058934,28.3802920192529,4864.52429405391,0.0,1.0
2021-05-25,29.2,29.29,29.19,29.221,3021,28.206416846909,28.2933544330809,28.1967571151121,28.2267022836824,3127.41602305529,0.0,1.0
2021-05-26,29.12,29.12,29.04,29.095,1073,28.1291389925339,28.1291389925339,28.0518611381588,28.1049896630416,1110.7968860438,0.0,1.0
2021-05-27,29.1128,29.18,29.071,29.18,2277,28.1221839856401,28.1870973833152,28.0818063067291,28.1870973833152,2357.20830337535,0.0,1.0
2021-05-28,29.1893,29.311,29.15,29.15,4602,28.1960809338863,28.3136398698544,28.1581181879245,28.1581181879245,4764.1074273752,0.0,1.0
2021-06-01,29.1729,29.43,29.12,29.23,7068,28.1802389737394,28.4285906782373,28.1291389925339,28.2353960422996,7316.97333695957,0.0,1.0
2021-06-02,28.9662,29.24,28.9662,29.12,5618,27.9805723174977,28.2450557740965,27.9805723174977,28.1291389925339,5815.89646392741,0.0,1.0
2021-06-03,28.9632,28.99,28.8,28.8,1199,27.9776743979587,28.0035624791743,27.8200275750335,27.8200275750335,1241.23529018315,0.0,1.0
2021-06-04,29.28,29.28,29.06,29.14,6336,28.2836947012841,28.2836947012841,28.0711806017525,28.1484584561276,6559.18832243573,0.0,1.0
2021-06-07,29.79,29.93,29.27,29.28,7388,28.7763410229253,28.9115772680817,28.2740349694872,28.2836947012841,7648.24547445631,0.0,1.0
2021-06-08,29.819,30.08,29.54,30.08,6223,28.8043542451362,29.056473245035,28.5348477280031,29.056473245035,6442.20784888221,0.0,1.0
2021-06-09,30.11,30.2,29.95,29.95,2452,29.0854524404256,29.1723900265976,28.9308967316755,28.9308967316755,2538.37275356889,0.0,1.0
2021-06-10,30.6008,30.63,30.33,30.33,4427,29.5595520770168,29.5877584938637,29.2979665399571,29.2979665399571,4582.94297718167,0.0,1.0
2021-06-11,30.5154,30.66,30.358,30.66,23234,29.4770579674714,29.6167376892544,29.3250137889884,29.6167376892544,24052.4276331238,0.0,1.0
2021-06-14,30.6201,30.6201,30.579,30.579,712,29.5781953593848,29.5781953593848,29.5384938616996,29.5384938616996,737.08050593028,0.0,1.0
2021-06-15,30.64,30.72,30.55,30.72,11332,29.5974182256606,29.6746960800357,29.5104806394887,29.6746960800357,11731.1745691038,0.0,1.0
2021-06-16,30.3948,30.61,30.3092,30.595,7815,29.360561602001,29.56843903027,29.2778742978196,29.5539494325746,8090.28673292855,0.0,1.0
2021-06-17,30.44,30.48,30.32,30.32,821,29.4042235897229,29.4428625169104,29.2883068081603,29.2883068081603,849.920077765111,0.0,1.0
2021-06-18,30.18,30.266,30.1501,30.266,2137,29.1530705630038,29.2361442564571,29.1241879649312,29.2361442564571,2212.27674322052,0.0,1.0
2021-06-21,30.52,30.579,30.1592,30.48,3644,29.481501444098,29.5384938616996,29.1329783208663,29.4428625169104,3772.36146574429,0.0,1.0
2021-06-22,30.6956,30.6956,30.579,30.59,2128,29.6511263344513,29.6511263344513,29.5384938616996,29.5491195666762,2202.95971435342,0.0,1.0
2021-06-23,30.6,30.7,30.5433,30.7,6544,29.5587792984731,29.655376616442,29.5040086191847,29.655376616442,6774.51521180863,0.0,1.0
2021-06-24,30.745,31.19,30.45,30.84,674587,29.6988454095279,30.1287034744894,29.4138833215198,29.7906128615984,698349.616929761,0.0,1.0
2021-06-25,30.9099,30.92,30.81,30.91,3416,29.8581343868586,29.8678907159735,29.7616336662077,29.8582309841766,3536.33006777786,0.0,1.0
2021-06-28,30.695,31.03,30.695,30.96,9711,29.6505467505435,29.9741477657392,29.6505467505435,29.906529643161,10053.0741475968,0.0,1.0
2021-06-29,30.605,30.67,30.53,30.67,7343,29.5964522524809,29.6593102624928,29.5239237793904,29.6593102624928,7593.22479204115,0.034,1.0
2021-06-30,30.5328,30.58,30.461,30.55,5431,29.5266315090525,29.5722760947841,29.4571975841471,29.5432647055479,5616.07024997621,0.0,1.0
2021-07-01,30.6785,30.73,30.521,30.521,4258,29.6675301561097,29.7173330409652,29.5152203626195,29.5152203626195,4403.09834733912,0.0,1.0
2021-07-02,30.85,30.86,30.685,30.86,4292,29.8333785979101,29.8430490609888,29.6738159571109,29.8430490609888,4438.25695321265,0.0,1.0
2021-07-06,30.54,31.0,30.535,31.0,3717,29.5335942424691,29.9784355440911,29.5287590109298,29.9784355440911,3843.66288329251,0.0,1.0
2021-07-07,30.78,30.78,30.6075,30.6075,2399,29.7656853563589,29.7656853563589,29.5988698682506,29.5988698682506,2480.74986737119,0.0,1.0
2021-07-08,30.645,30.69,30.543,30.5451,3917,29.6351341047959,29.6786511886502,29.5364953813928,29.5385261786393,4050.47821196039,0.0,1.0
2021-07-09,30.68,30.79,30.63,30.63,3710,29.6689807255715,29.7753558194376,29.6206284101778,29.6206284101778,3836.42434678913,0.0,1.0
2021-07-12,30.797,30.85,30.795,30.81,11613,29.7821251435927,29.8333785979101,29.780191050977,29.7946967455951,12008.7320591003,0.0,1.0
2021-07-13,30.615,30.74,30.6,30.72,4272,29.6061227155597,29.7270035040439,29.5916170209416,29.7076625778864,4417.57542034587,0.0,1.0
2021-07-14,30.63,30.72,30.63,30.72,3370,29.6206284101778,29.7076625778864,29.6206284101778,29.7076625778864,3484.83828805374,0.0,1.0
2021-07-15,30.265,30.6,30.205,30.6,5654,29.2676565078038,29.5916170209416,29.2096337293314,29.5916170209416,5846.66934144091,0.0,1.0
2021-07-16,30.28,30.289,30.19,30.27,3145,29.2821622024219,29.2908656191928,29.1951280347133,29.2724917393432,3252.17104330238,0.0,1.0
2021-07-19,29.83,30.08,29.83,30.08,6332,28.8469913638787,29.0887529408471,28.8469913638787,29.0887529408471,6547.773305625,0.0,1.0
2021-07-20,30.28,30.34,30.119,30.119,7162,29.2821622024219,29.3401849808944,29.1264677468542,29.1264677468542,7406.05691959671,0.0,1.0
2021-07-21,30.405,30.43,30.3,30.3,2188,29.4030429909062,29.427219148603,29.3015031285794,29.3015031285794,2262.55969562658,0.0,1.0
2021-07-22,30.4,30.42,30.3206,30.42,1580,29.3982077593668,29.4175486855243,29.3214242825216,29.4175486855243,1633.84109647623,0.0,1.0
2021-07-23,30.614,30.66,30.46,30.51,4385,29.6051556692518,29.649639799414,29.4562305378392,29.5045828532329,4534.42608104322,0.0,1.0
2021-07-26,30.12,30.61,30.12,30.61,2754,29.1274347931621,29.6012874840203,29.1274347931621,29.6012874840203,2847.84707575668,0.0,1.0
2021-07-27,30.22,30.69,30.12,30.69,4478,29.2241394239495,29.6786511886502,29.1274347931621,29.6786511886502,4630.59520887378,0.0,1.0
2021-07-28,30.62,30.67,30.437,30.437,3011,29.6109579470991,29.6593102624928,29.4339884727581,29.4339884727581,3113.6047730949,0.0,1.0
2021-07-29,30.6,30.64,30.6,30.64,1670,29.5916170209416,29.6302988732565,29.5916170209416,29.6302988732565,1726.90799437678,0.0,1.0
2021-07-30,30.53,30.89,30.51,30.51,6276,29.5239237793904,29.872060450225,29.5045828532329,29.5045828532329,6489.86501359801,0.0,1.0
2021-08-02,30.68,30.689,30.585,30.585,4739,29.6689807255715,29.6776841423424,29.5771113263235,29.5771113263235,4900.48921278536,0.0,1.0
2021-08-03,30.7,30.7,30.608,30.608,1705,29.688321651729,29.688321651729,29.5993533914046,29.5993533914046,1763.10067689366,0.0,1.0
2021-08-04,30.83,30.93,30.83,30.85,17735,29.8140376717526,29.91074230254,29.8140376717526,29.8333785979101,18339.3492696241,0.0,1.0
2021-08-05,30.83,30.83,30.6713,30.6713,2568,29.8140376717526,29.8140376717526,29.660567422693,29.660567422693,2655.50882009555,0.0,1.0
2021-08-06,30.57,30.94,30.455,30.94,4378,29.5626056317054,29.9204127656187,29.4513953062999,29.9204127656187,4527.18754453984,0.0,1.0
2021-08-09,30.49,30.6,30.47,30.6,2382,29.4852419270754,29.5916170209416,29.465901000918,29.5916170209416,2463.17056443443,0.0,1.0
2021-08-10,30.19,30.3792,30.151,30.32,8245,29.1951280347133,29.378093196163,29.1574132287062,29.3208440547369,8525.96192433326,0.0,1.0
2021-08-11,30.001,30.17,30.001,30.17,2118,29.0123562825251,29.1757871085558,29.0123562825251,29.1757871085558,2190.17433059283,0.0,1.0
2021-08-12,30.1899,30.199,30.01,30.01,1968,29.1950313300825,29.2038314514841,29.021059699296,29.021059699296,2035.06283409192,0.0,1.0
2021-08-13,30.48,30.6499,30.37,30.6499,15173,29.4755714639967,29.6398726317045,29.3691963701306,29.6398726317045,15690.0449093886,0.0,1.0
2021-08-16,30.51,30.51,30.2993,30.4,2371,29.5045828532329,29.5045828532329,29.3008261961639,29.3982077593668,2451.79572135769,0.0,1.0
2021-08-17,30.7,30.7,30.3901,30.3901,5557,29.688321651729,29.688321651729,29.3886340009188,29.3886340009188,5746.36390703698,0.0,1.0
2021-08-18,30.645,30.81,30.645,30.81,5749,29.6351341047959,29.7946967455951,29.6351341047959,29.7946967455951,5944.90662255815,0.0,1.0
2021-08-19,30.5,30.73,30.39,30.39,4352,29.4949123901542,29.7173330409652,29.3885372962881,29.3885372962881,4500.30155181302,0.0,1.0
2021-08-20,30.6377,30.93,30.5816,30.63,8124,29.6280746667484,29.91074230254,29.5738233688767,29.6206284101778,8400.8386504892,0.0,1.0
2021-08-23,30.8068,30.86,30.7707,30.85,4672,29.7916021974099,29.8430490609888,29.7566918256957,29.8333785979101,4831.20607768163,0.0,1.0
2021-08-24,30.8573,31.09,30.8573,30.88,3931,29.8404380359575,30.0654697117998,29.8404380359575,29.8623899871463,4064.95528496714,0.0,1.0
2021-08-25,30.7801,30.85,30.645,30.85,3690,29.7657820609897,29.8333785979101,29.6351341047959,29.8333785979101,3815.74281392234,0.0,1.0
2021-08-26,30.591,30.736,30.591,30.72,1235,29.5829136041707,29.7231353188124,29.5829136041707,29.7076625778864,1277.08465452415,0.0,1.0
2021-08-27,30.731,30.855,30.62,30.62,2527,29.7183000872731,29.8382138294494,29.6109579470991,29.6109579470991,2613.11167771863,0.0,1.0
2021-08-30,30.96,30.98,30.83,30.87,4579,29.9397536917762,29.9590946179337,29.8140376717526,29.8527195240675,4735.03694985106,0.0,1.0
2021-08-31,30.9791,31.18,30.97,30.98,4738,29.9582242762566,30.1525038795084,29.9494241548549,29.9590946179337,4899.45513614202,0.0,1.0
2021-09-01,31.14,31.15,31.04,31.041,2901,30.1138220271935,30.1234924902722,30.0171173964061,30.018084442714,2999.85634232757,0.0,1.0
2021-09-02,31.228,34.29,31.018,34.29,5927,30.1989221022864,33.1600178969963,29.9958423776329,33.1600178969963,6128.97226507256,0.0,1.0
2021-09-03,31.206,31.22,31.15,31.15,3012,30.1776470835132,30.1911857318234,30.1234924902722,30.1234924902722,3114.63884973824,0.0,1.0
2021-09-07,31.0,31.2499,31.0,31.09,1651,29.9784355440911,30.2201004164288,29.9784355440911,30.0654697117998,1707.26053815333,0.0,1.0
2021-09-08,30.86,31.0,30.4261,31.0,3486,29.8430490609888,29.9784355440911,29.4234476680023,29.9784355440911,3604.79117868111,0.0,1.0
2021-09-09,30.62,30.98,30.4569,30.8,5230,29.6109579470991,29.9590946179337,29.4532326942848,29.7850262825164,5408.220844665,0.0,1.0
2021-09-10,30.161,30.53,30.161,30.53,4131,29.1670836917849,29.5239237793904,29.1670836917849,29.5239237793904,4271.77061363502,0.0,1.0
2021-09-13,30.0923,30.342,30.05,30.1568,3466,29.100647610434,29.3421190735101,29.0597415516109,29.1630220972919,3584.10964581432,0.0,1.0
2021-09-14,30.29,30.3,30.18,30.18,4898,29.2918326655007,29.3015031285794,29.1854575716345,29.1854575716345,5064.90739907632,0.0,1.0
2021-09-15,30.32,30.4,30.07,30.07,3907,29.3208440547369,29.3982077593668,29.0790824777684,29.0790824777684,4040.13744552699,0.0,1.0
2021-09-16,30.29,30.29,30.07,30.27,2461,29.2918326655007,29.2918326655007,29.0790824777684,29.2724917393432,2544.86261925823,0.0,1.0
2021-09-17,30.19,30.4399,30.19,30.2,1662,29.1951280347133,29.436792907051,29.1951280347133,29.204798497792,1718.63538123006,0.0,1.0
2021-09-20,29.86,30.169,29.6586,29.88,4827,28.8760027531149,29.1748200622479,28.6812396267091,28.8953436792724,4991.48795739923,0.0,1.0
2021-09-21,30.194,30.3,30.12,30.3,1673,29.1989962199448,29.3015031285794,29.1274347931621,29.3015031285794,1730.0102243068,0.0,1.0
2021-09-22,30.1414,30.2792,30.13,30.13,846,29.1481295841506,29.2813885653756,29.1371052562408,29.1371052562408,874.828840265123,0.0,1.0
2021-09-23,30.4199,30.49,30.361,30.4261,2448,29.4174519808935,29.4852419270754,29.3604929533597,29.4234476680023,2531.41962289482,0.0,1.0
2021-09-24,30.0969,30.21,30.0969,30.21,1774,29.1050960234502,29.2144689608708,29.1050960234502,29.2144689608708,1834.45196528408,0.0,1.0
2021-09-27,29.77,30.14,29.7218,30.14,25794,28.7889685854062,29.1467757193196,28.7423569533667,29.1467757193196,26672.9729382962,0.0,1.0
2021-09-28,29.16,29.5199,29.0,29.51,30759,28.1990703376031,28.547110303807,28.0443429283433,28.537536545359,31807.1634724763,0.0,1.0
2021-09-29,29.24,29.471,29.24,29.366,2996,28.2764340422331,28.4998217393519,28.2764340422331,28.3982818770252,3098.09362344481,0.0,1.0
2021-09-30,29.24,29.24,29.24,29.24,2146,28.2764340422331,28.2764340422331,28.2764340422331,28.2764340422331,2219.12847660633,0.0,1.0
2021-10-01,29.2356,29.45,28.935,28.935,2732,28.2721790384784,28.4795137668866,27.9814849183315,27.9814849183315,2825.09738960321,0.0,1.0
2021-10-04,28.83,29.0678,28.7899,29.0678,2765,27.8799450560048,28.1099086680172,27.841166499059,28.1099086680172,2859.22191883341,0.0,1.0
2021-10-05,28.7989,29.26,28.642,28.8,3082,27.8498699158299,28.2957749683905,27.6981403501245,27.8509336667685,3187.024214772,0.0,1.0
2021-10-06,28.64,28.81,28.4,28.55,11354,27.6962062575087,27.8606041298473,27.464115143619,27.6091720898001,11740.9062084754,0.0,1.0
2021-10-07,28.98,29.149,28.79,28.79,2789,28.0250020021858,28.1884328282165,27.8412632036898,27.8412632036898,2884.03975827356,0.0,1.0
2021-10-08,28.8091,29.33,28.8091,29.09,6536,27.8597337881702,28.3634682099417,27.8597337881702,28.131377096052,6758.72494086625,0.0,1.0
2021-10-11,28.6863,28.9781,28.6863,28.85,2112,27.7409805015633,28.0231646142009,27.7409805015633,27.8992859821622,2183.96987073279,0.0,1.0
2021-10-12,28.685,28.71,28.66,28.69,3547,27.739723341363,27.7638994990599,27.7155471836662,27.7445585729024,3667.86985392482,0.0,1.0
2021-10-13,28.8549,28.93,28.8,28.88,4474,27.9040245090708,27.9766496867922,27.8509336667685,27.9282973713985,4626.45890230043,0.0,1.0
2021-10-14,29.1342,29.209,29.13,29.197,3022,28.17412054286,28.246455606689,28.1700589483669,28.2348510509945,3124.97961617163,0.0,1.0
2021-10-15,29.25,29.349,29.25,29.319,1323,28.2861045053118,28.3818420897913,28.2861045053118,28.3528307005551,1368.08339913801,0.0,1.0
2021-10-18,28.98,29.11,28.89,28.89,4581,28.0250020021858,28.1507180222095,27.9379678344772,27.9379678344772,4737.10510313775,0.0,1.0
2021-10-19,29.37,29.38,29.13,29.13,3018,28.4021500622567,28.4118205253354,28.1700589483669,28.1700589483669,3120.84330959827,0.0,1.0
2021-10-20,29.4962,29.59,29.485,29.53,3067,28.5241913063104,28.6149002499889,28.5133603876622,28.5568774715165,3171.5130651219,0.0,1.0
2021-10-21,29.5784,29.59,29.52,29.52,964,28.6036825128176,28.6149002499889,28.5472070084378,28.5472070084378,996.849884179171,0.0,1.0
2021-10-22,29.6573,29.74,29.6,29.68,4694,28.6799824665088,28.75995719617,28.6245707130677,28.7019344176976,4853.9557638351,0.0,1.0
2021-10-25,29.7106,29.8,29.61,29.8,3153,28.7315260347185,28.8179799746425,28.6342411761464,28.8179799746425,3260.4436564491,0.0,1.0
2021-10-26,29.79,29.8,29.4,29.6999,4338,28.8083095115637,28.8179799746425,28.4311614514929,28.7211786392243,4485.82447880627,0.0,1.0
2021-10-27,29.4044,29.52,29.4044,29.465,1974,28.4354164552475,28.5472070084378,28.4354164552475,28.4940194615047,2041.26729395196,0.0,1.0
2021-10-28,29.76,29.76,29.43,29.43,2890,28.7792981223275,28.7792981223275,28.4601728407291,28.4601728407291,2988.48149925083,0.0,1.0
2021-10-29,29.76,29.76,29.589,29.59,2472,28.7792981223275,28.7792981223275,28.6139332036811,28.6149002499889,2556.23746233497,0.0,1.0
2021-11-01,29.93,29.979,29.82,29.82,6639,28.9436959946661,28.9910812637519,28.8373209007999,28.8373209007999,6865.23483513019,0.0,1.0
2021-11-02,30.0708,30.12,30.01,30.03,1304,29.0798561148147,29.1274347931621,29.021059699296,29.0404006254535,1348.43594291456,0.0,1.0
2021-11-03,30.485,30.485,30.15,30.15,3911,29.4804066955361,29.4804066955361,29.1564461823983,29.1564461823983,4044.27375210035,0.0,1.0
2021-11-04,30.3907,30.47,30.33,30.47,2771,29.3892142287036,29.465901000918,29.3305145178156,29.465901000918,2865.42637869344,0.0,1.0
2021-11-05,30.42,30.53,30.17,30.17,6747,29.4175486855243,29.5239237793904,29.1757871085558,29.1757871085558,6976.91511261085,0.0,1.0
2021-11-08,30.27,30.7,30.17,30.42,10899,29.2724917393432,29.688321651729,29.1757871085558,29.4175486855243,11270.401335756,0.0,1.0
2021-11-09,30.24,30.3,30.14,30.14,5634,29.243480350107,29.3015031285794,29.1467757193196,29.1467757193196,5825.98780857411,0.0,1.0
2021-11-10,29.845,30.3314,29.81,30.2569,9432,28.8614970584968,29.3318683826466,28.8276504377212,29.25982343271,9753.41089997711,0.0,1.0
2021-11-11,29.785,29.86,29.7,29.86,5752,28.8034742800243,28.8760027531149,28.7212753438551,28.8760027531149,5948.00885248817,0.0,1.0
2021-11-12,29.82,29.85,29.72,29.78,4413,28.8373209007999,28.8663322900361,28.7406162700125,28.798639048485,4563.38022705673,0.0,1.0
2021-11-15,29.7366,30.0,29.7101,30.0,6423,28.7566692387232,29.0113892362172,28.7310425115646,29.0113892362172,6641.87428016891,0.0,1.0
2021-11-16,29.6622,29.73,29.611,29.73,1516,28.6847209934174,28.7502867330913,28.6352082224543,28.7502867330913,1567.66019130252,0.0,1.0
2021-11-17,29.628,29.74,29.6,29.74,6513,28.6516480096881,28.75995719617,28.6245707130677,28.75995719617,6734.94117806945,0.0,1.0
2021-11-18,29.4,29.6,29.34,29.6,7780,28.4311614514929,28.6245707130677,28.3731386730205,28.6245707130677,8045.11628518044,0.0,1.0
2021-11-19,29.4,29.405,29.4,29.4,4760,28.4311614514929,28.4359966830323,28.4311614514929,28.4311614514929,4922.20482229549,0.0,1.0
2021-11-22,28.91,29.19,28.91,29.19,3729,27.9573087606347,28.2280817268394,27.9573087606347,28.2280817268394,3856.07180301258,0.0,1.0
2021-11-23,28.66,28.75,28.4761,28.75,1536,27.7155471836662,27.8025813513748,27.5377073676482,27.8025813513748,1588.3417241693,0.0,1.0
2021-11-24,28.6569,28.6569,28.39,28.53,54046,27.7125493401118,27.7125493401118,27.4544446805402,27.5898311636426,55887.7062659206,0.0,1.0
2021-11-26,28.1176,28.54,27.99,28.54,4701,27.1910212662754,27.5995016267213,27.0676261573907,27.5995016267213,4861.19430033847,0.0,1.0
2021-11-29,27.88,28.1107,27.88,28.1107,4673,26.9612510635245,27.1843486467511,26.9612510635245,27.1843486467511,4832.24015432497,0.0,1.0
2021-11-30,27.4892,27.75,27.45,27.75,3646,26.5833293664074,26.8355350435009,26.5454211511388,26.8355350435009,3770.24344161542,0.0,1.0
2021-12-01,27.2912,28.0599,27.2912,27.64,2257,26.3918541974484,27.1352226943111,26.3918541974484,26.7291599496348,2333.910984017,0.0,1.0
2021-12-02,27.52,27.629,27.4786,27.54,1920,26.6131143926899,26.7185224402482,26.573078675544,26.6324553188474,1985.42715521163,0.0,1.0
2021-12-03,27.2745,27.6,27.12,27.6,2769,26.3757045241069,26.6904780973199,26.2262958695404,26.6904780973199,2863.35822540677,0.0,1.0
2021-12-06,27.4,27.59,27.22,27.55,24871,26.4970688357451,26.6808076342411,26.3230005003278,26.6421257819262,25718.5201964939,0.0,1.0
2021-12-07,28.07,28.23,27.78,27.78,4868,27.1449898620206,27.2997172712804,26.8645464327372,26.8645464327372,5033.88509977614,0.0,1.0
2021-12-08,28.444,28.45,28.444,28.45,1285,27.5066651811654,27.5124674590127,27.5066651811654,27.5124674590127,1328.78848669112,0.0,1.0
2021-12-09,28.2897,28.49,28.2897,28.42,1563,27.3574499358605,27.5511493113276,27.3574499358605,27.4834560697765,1616.26179353946,0.0,1.0
2021-12-10,28.1535,28.359,28.11,28.23,3739,27.2257382287281,27.4244662449962,27.1836717143355,27.2997172712804,3866.41256944597,0.0,1.0
2021-12-13,28.2307,28.26,28.22,28.22,804,27.3003942036959,27.3287286605166,27.2900468082017,27.2900468082017,831.39762124487,0.0,1.0
2021-12-14,27.9377,28.11,27.93,28.11,2318,27.0170496354889,27.1836717143355,27.0096033789182,27.1836717143355,2396.9896592607,0.0,1.0
2021-12-15,28.23,28.23,27.53,27.53,5495,27.2997172712804,27.2997172712804,26.6227848557687,26.6227848557687,5682.25115514995,0.0,1.0
2021-12-16,28.3,28.5796,28.22,28.4801,7647,27.3674105128316,27.6377966605131,27.2900468082017,27.5415755528797,7907.58409161631,0.0,1.0
2021-12-17,28.1603,28.3168,28.03,28.15,4218,27.2323141436216,27.3836568908039,27.1063080097056,27.2223535666505,4361.73528160554,0.0,1.0
2021-12-20,27.89,27.96,27.74,27.96,9713,26.9709215266033,27.0386147681545,26.8258645804222,27.0386147681545,10043.9864367555,0.0,1.0
2021-12-21,28.3579,28.38,28.05,28.12,3851,27.4234024940575,27.4447742174615,27.1256489358631,27.1933421774143,3982.22915349999,0.0,1.0
2021-12-22,28.7548,28.7548,28.36,28.36,6210,27.8072231736526,27.8072231736526,27.425433291304,27.425433291304,6421.61595513762,0.0,1.0
2021-12-23,28.9046,28.96,28.75,28.849,3118,27.9520867105722,28.0056610760284,27.8025813513748,27.8983189358544,3224.25097393221,0.0,1.0
2021-12-27,29.07,29.07,28.9101,28.9101,979,28.1120361698945,28.1120361698945,27.9574054652655,27.9574054652655,1012.36103382926,0.0,1.0
2021-12-28,29.06,29.1779,29.06,29.1779,2308,28.1023657068158,28.2163804665141,28.1023657068158,28.2163804665141,2386.64889282731,0.0,1.0
2021-12-29,29.1279,29.135,28.98,29.01,2085,28.1680281511204,28.1748941799063,28.0250020021858,28.0540133914221,2156.04980136263,0.0,1.0
2021-12-30,28.92,29.4,28.92,29.4,2231,28.135504449694,28.6024837766599,28.135504449694,28.6024837766599,2293.20644011775,0.174268,1.0
2021-12-31,28.8071,28.94,28.8071,28.94,564,28.0256670204972,28.1549619216509,28.0256670204972,28.1549619216509,579.725877286605,0.0,1.0
2022-01-03,28.85,28.85,28.64,28.64,3362,28.0674032978448,28.0674032978448,27.8630998422972,27.8630998422972,3455.7418429744,0.0,1.0
2022-01-04,28.72,28.84,28.56,28.84,4367,27.9409297301249,28.0576745618663,27.7852699544696,28.0576745618663,4488.76401792659,0.0,1.0
2022-01-05,28.176,28.61,28.176,28.61,2109,27.4116864928969,27.8339136343619,27.4116864928969,27.8339136343619,2167.80474325788,0.0,1.0
2022-01-06,27.695,28.015,27.65,28.0,7310,26.9437342923332,27.2550538436437,26.8999549804301,27.2404607396761,7513.82298398062,0.0,1.0
2022-01-07,27.7419,27.815,27.68,27.7,33654,26.9893620640721,27.0604791240746,26.9291411883655,26.9485986603224,34592.366443623,0.0,1.0
2022-01-10,27.69,27.69,27.31,27.55,4122,26.9388699243439,26.9388699243439,26.5691779571626,26.8026676206455,4236.93274144572,0.0,1.0
2022-01-11,28.05,28.16,27.8,27.8,3831,27.2891044195683,27.3961205153313,27.0458860201069,27.0458860201069,3937.8188579521,0.0,1.0
2022-01-12,27.93,28.03,27.83,27.9,2653,27.1723595878269,27.2696469476114,27.0750722280423,27.1431733798915,2726.97296532156,0.0,1.0
2022-01-13,27.6377,27.89,27.6377,27.88,2136,26.8879886351766,27.133444643913,26.8879886351766,27.1237159079346,2195.55757780884,0.0,1.0
2022-01-14,27.65,27.659,27.3,27.53,4474,26.8999549804301,26.9087108428107,26.5594492211842,26.7832101486886,4598.74747336927,0.0,1.0
2022-01-18,27.2122,27.38,27.1801,27.34,8672,26.4740309192933,26.6372791090118,26.4428016768025,26.598364165098,8913.79930466212,0.0,1.0
2022-01-19,27.1605,27.44,27.1605,27.25,10147,26.4237333542847,26.6956515248825,26.4237333542847,26.5108055412919,10429.9263773531,0.0,1.0
2022-01-20,27.1,27.56,27.1,27.34,4805,26.364874501615,26.812396356624,26.364874501615,26.598364165098,4938.97666730875,0.0,1.0
2022-01-21,26.8559,27.09,26.845,26.93,3821,26.1273960563809,26.3551457656366,26.1167917341644,26.1994859899813,3927.54003034063,0.0,1.0
2022-01-24,26.584,26.59,25.75,26.59,6217,25.8628717251267,25.8687089667138,25.0514951445235,25.8687089667138,6390.34712604756,0.0,1.0
2022-01-25,26.26,26.44,26.11,26.23,3642,25.5476606794248,25.722777927037,25.4017296397479,25.5184744714894,3743.54901609541,0.0,1.0
2022-01-26,26.0372,26.5099,26.0,26.23,7033,25.3309044418248,25.7907817915264,25.2947135439849,25.5184744714894,7229.09945914305,0.0,1.0
2022-01-27,25.82,26.145,25.79,26.145,2322,25.1195962963727,25.4357802156725,25.0904100884373,25.4357802156725,2386.74377138208,0.0,1.0
2022-01-28,26.25,26.25,25.64,25.7631,2367,25.5379319434463,25.5379319434463,24.9444790487605,25.0642397886553,2432.99849563367,0.0,1.0
2022-01-31,26.67,26.68,26.3,26.3,29376,25.9465388545414,25.9562675905199,25.5865756233386,25.5865756233386,30195.0839914385,0.0,1.0
2022-02-01,26.865,26.865,26.57,26.73,59265,26.1362492061213,26.1362492061213,25.8492514947569,26.0049112704122,60917.4718393451,0.0,1.0
2022-02-02,26.99,27.0,26.74,27.0,3454,26.257858405852,26.2675871418305,26.0146400063906,26.2675871418305,3550.30705699988,0.0,1.0
2022-02-03,26.56,26.82,26.35,26.8099,11456,25.8395227587784,26.0924698942183,25.6352193032309,26.08264387088,11775.4249116939,0.0,1.0
2022-02-04,26.605,26.65,26.31,26.31,3696,25.8833020706815,25.9270813825845,25.596304359317,25.596304359317,3799.05468519732,0.0,1.0
2022-02-07,26.63,26.78,26.63,26.705,1779,25.9076239106276,26.0535549503045,25.9076239106276,25.980589430466,1828.60343207956,0.0,1.0
2022-02-08,26.7725,26.7725,26.2,26.47,26233,26.0462583983206,26.0462583983206,25.489288263554,25.7519641349723,26964.4484731551,0.0,1.0
2022-02-09,27.2777,27.35,26.99,27.0,37719,26.5377541399522,26.6080929010764,26.257858405852,26.2675871418305,38770.7098676834,0.0,1.0
2022-02-10,26.85,27.26,26.85,27.26,1995,26.1216561021536,26.5205342772703,26.1216561021536,26.5205342772703,2050.62610848719,0.0,1.0
2022-02-11,26.499,26.89,26.39,26.8,6664,25.7801774693098,26.1605710460675,25.6741342471447,26.0730124222614,6849.81072028003,0.0,1.0
2022-02-14,26.299,26.359,26.1569,26.22,10880,25.5856027497407,25.6439751656115,25.4473574114869,25.5087457355109,11183.3644412735,0.0,1.0
2022-02-15,26.84,26.9221,26.55,26.55,9824,26.1119273661752,26.1918002885583,25.8297940228,25.8297940228,10097.9202455028,0.0,1.0
2022-02-16,27.0809,27.09,26.82,26.8201,7527,26.3462926158962,26.3551457656366,26.0924698942183,26.0925671815781,7736.87354314941,0.0,1.0
2022-02-17,26.5291,26.725,26.5291,26.61,2237,25.809460964605,26.0000469024229,25.809460964605,25.8881664386707,2299.37373668463,0.0,1.0
2022-02-18,26.295,26.48,26.26,26.48,710,25.5817112553494,25.7616928709508,25.5476606794248,25.7616928709508,729.796760413986,0.0,1.0
2022-02-22,26.31,26.4907,26.22,26.27,6217,25.596304359317,25.7721026184477,25.5087457355109,25.5573894154032,6390.34712604756,0.0,1.0
2022-02-23,26.21,26.54,26.21,26.54,10294,25.4990169995325,25.8200652868215,25.4990169995325,25.8200652868215,10581.0251432417,0.0,1.0
2022-02-24,26.37,26.37,25.62,25.62,3676,25.6546767751878,25.6546767751878,24.9250215768036,24.9250215768036,3778.49702997439,0.0,1.0
2022-02-25,27.1366,27.1366,26.73,26.74,14172,26.4004816752962,26.4004816752962,26.0049112704122,26.0146400063906,14567.1544909676,0.0,1.0
2022-02-28,27.04,27.04,26.86,26.91,1768,26.3065020857443,26.3065020857443,26.1313848381321,26.1800285180244,1817.29672170694,0.0,1.0
2022-03-01,26.88,27.15,26.87,27.15,1729,26.150842310089,26.4135181815073,26.1411135741106,26.4135181815073,1777.20929402223,0.0,1.0
2022-03-02,27.0985,27.22,26.98,27.0,15195,26.3634151912183,26.4816193333565,26.2481296698736,26.2675871418305,15618.6785556205,0.0,1.0
2022-03-03,26.9763,27.16,26.895,27.16,1965,26.2445300375615,26.4232469174858,26.1654354140567,26.4232469174858,2019.7896256528,0.0,1.0
2022-03-04,26.6,26.68,26.6,26.68,876,25.8784377026923,25.9562675905199,25.8784377026923,25.9562675905199,900.425298764299,0.0,1.0
2022-03-07,26.37,26.67,26.35,26.64,3186,25.6546767751878,25.9465388545414,25.6352193032309,25.9173526466061,3274.83447701262,0.0,1.0
2022-03-08,26.171,26.62,26.12,26.28,26001,25.4610749292165,25.8978951746492,25.4114583757264,25.5671181513817,26725.9796725691,0.0,1.0
2022-03-09,26.7557,26.865,26.56,26.56,2655,26.0299141218768,26.1362492061213,25.8395227587784,25.8395227587784,2729.02873084386,0.0,1.0
2022-03-10,26.62,26.63,26.44,26.44,2169,25.8978951746492,25.9076239106276,25.722777927037,25.722777927037,2229.47770892667,0.0,1.0
2022-03-11,26.34,26.72,26.34,26.57,2868,25.6254905672524,25.9951825344337,25.6254905672524,25.8492514947569,2947.96775896805,0.0,1.0
2022-03-14,26.22,26.6764,26.215,26.49,6947,25.5087457355109,25.9527652455677,25.5038813675217,25.7714216069292,7140.70154168448,0.0,1.0
2022-03-15,26.65,26.68,26.38,26.38,2203,25.9270813825845,25.9562675905199,25.6644055111662,25.6644055111662,2264.42572280566,0.0,1.0
2022-03-16,27.39,27.39,26.9991,27.12,2284,26.6470078449903,26.6470078449903,26.2667115555924,26.3843319735719,2347.68422645851,0.0,1.0
2022-03-17,27.91,27.91,27.665,27.665,2546,27.15290211587,27.15290211587,26.9145480843978,26.9145480843978,2616.98950987889,0.0,1.0
2022-03-18,28.12,28.12,27.78,27.78,2203,27.3572055714175,27.3572055714175,27.02642854815,27.02642854815,2264.42572280566,0.0,1.0
2022-03-21,27.91,28.11,27.69,28.03,2994,27.15290211587,27.3474768354391,26.9388699243439,27.2696469476114,3077.4809868725,0.0,1.0
2022-03-22,28.0411,28.07,28.0194,28.02,3023,27.2804458445475,27.3085618915252,27.2593344874743,27.259918211633,3107.28958694575,0.0,1.0
2022-03-23,27.6,27.87,27.34,27.87,5135,26.8513113005378,27.1139871719561,26.598364165098,27.1139871719561,5278.17797848708,0.0,1.0
2022-03-24,28.03,28.03,27.74,27.74,1397,27.2696469476114,27.2696469476114,26.9875136042362,26.9875136042362,1435.95221732161,0.0,1.0
2022-03-25,28.1,28.15,28.0405,28.08,2830,27.3377480994606,27.3863917793529,27.2798621203888,27.3182906275037,2908.90821404449,0.0,1.0
2022-03-28,28.275,28.275,28.0674,28.14,7229,27.5080009790836,27.5080009790836,27.3060324201708,27.3766630433744,7430.56448032776,0.0,1.0
2022-03-29,28.84,28.845,28.84,28.845,2587,28.0576745618663,28.0625389298556,28.0576745618663,28.0625389298556,2659.1327030859,0.0,1.0
2022-03-30,28.83,28.9766,28.8101,28.8101,2947,28.0479458258879,28.190569095332,28.0285856412907,28.0285856412907,3029.17049709862,0.0,1.0
2022-03-31,28.66,29.0,28.66,28.8,4242,27.8825573142541,28.2133343375216,27.8825573142541,28.0187596179525,4360.27867278329,0.0,1.0
2022-04-01,28.96,28.96,28.42,28.59,8931,28.1744193936078,28.1744193936078,27.6490676507712,27.8144561624049,9180.02093979905,0.0,1.0
2022-04-04,28.97,29.09,28.95,29.01,6875,28.1841481295863,28.3008929613277,28.1646906576293,28.2230630735001,7066.69398288191,0.0,1.0
2022-04-05,28.8443,29.025,28.83,29.025,4229,28.0618579183371,28.2376561774678,28.0479458258879,28.2376561774678,4346.91619688838,0.0,1.0
2022-04-06,29.09,29.15,28.71,28.74,9965,28.3008929613277,28.3592653771985,27.9312009941464,27.9603872020818,10242.8517148245,0.0,1.0
2022-04-07,29.4899,29.515,29.13,29.26,3023,28.6899451131062,28.7143642404121,28.3398079052415,28.4662814729615,3107.28958694575,0.0,1.0
2022-04-08,29.4,29.5149,29.34,29.34,1145,28.6024837766599,28.7142669530523,28.5441113607891,28.5441113607891,1176.9257615127,0.0,1.0
2022-04-11,28.93,29.25,28.93,29.23,3133,28.1452331856724,28.456552736983,28.1452331856724,28.4370952650261,3220.35669067187,0.0,1.0
2022-04-12,28.6,28.955,28.6,28.8801,4073,27.8241848983834,28.1695550256186,27.8241848983834,28.0966867931399,4186.56648614954,0.0,1.0
2022-04-13,28.97,28.99,28.75,28.78,6535,28.1841481295863,28.2036056015432,27.9701159380602,27.9993021459956,6717.21384409212,0.0,1.0
2022-04-14,28.7896,28.92,28.7896,28.92,876,28.0086417325349,28.135504449694,28.0086417325349,28.135504449694,900.425298764301,0.0,1.0
2022-04-18,28.69,28.71,28.4,28.71,19947,27.9117435221895,27.9312009941464,27.6296101788143,27.9312009941464,20503.1774365885,0.0,1.0
2022-04-19,28.7536,28.81,28.37,28.37,12062,27.9736182830125,28.028488353931,27.6004239708789,27.6004239708789,12398.3218649486,0.0,1.0
2022-04-20,28.9272,29.04,28.86,29.04,3335,28.1425091395985,28.2522492814355,28.0771320338232,28.2522492814355,3427.98900842344,0.0,1.0
2022-04-21,28.48,29.16,28.43,29.16,7760,27.7074400666419,28.3689941131769,27.6587963867496,28.3689941131769,7976.37022649655,0.0,1.0
2022-04-22,27.67,28.37,27.67,28.37,7670,26.919412452387,27.6004239708789,26.919412452387,27.6004239708789,7883.86077799336,0.0,1.0
2022-04-25,27.86,27.9,27.43,27.545,12267,27.1042584359777,27.1431733798915,26.6859227889041,26.7978032526563,12609.0378309836,0.0,1.0
2022-04-26,27.0,27.67,27.0,27.66,13665,26.2675871418305,26.919412452387,26.2675871418305,26.9096837164086,14046.0179310664,0.0,1.0
2022-04-27,26.9806,27.22,26.77,27.22,17276,26.2487133940323,26.4816193333565,26.043826214326,26.4816193333565,17757.7025815663,0.0,1.0
2022-04-28,27.09,27.155,26.4209,27.02,7430,26.3551457656366,26.4183825494965,25.7041960413181,26.2870446137874,7637.1689153182,0.0,1.0
2022-04-29,26.66,27.0,26.66,26.99,3947,25.936810118563,26.2675871418305,25.936810118563,26.257858405852,4057.05325824508,0.0,1.0
2022-05-02,26.53,26.66,26.145,26.5,13922,25.8103365508431,25.936810118563,25.4357802156725,25.7811503429077,14310.183800681,0.0,1.0
2022-05-03,26.6547,26.7992,26.53,26.53,8679,25.9316538884944,26.0722341233831,25.8103365508431,25.8103365508431,8920.99448399014,0.0,1.0
2022-05-04,26.95,27.0,26.18,26.44,6091,26.2189434619382,26.2675871418305,25.4698307915971,25.722777927037,6260.8338981431,0.0,1.0
2022-05-05,26.23,26.81,26.05,26.81,7339,25.5184744714894,26.0827411582398,25.3433572238772,26.0827411582398,7543.63158405388,0.0,1.0
2022-05-06,25.7415,26.07,25.65,26.07,8316,25.0432257189418,25.3628146958341,24.954207784739,25.3628146958341,8547.87304169398,0.0,1.0
2022-05-09,24.66,25.3,24.65,25.3,7388,23.9910629228718,24.613702025493,23.9813341868934,24.613702025493,7593.99783935007,0.0,1.0
2022-05-10,24.9352,25.22,24.785,25.22,1813,24.2587977369989,24.5358721376654,24.1126721226025,24.5358721376654,1863.55144595854,0.0,1.0
2022-05-11,24.6934,25.3,24.62,25.15,4342,24.0235569010399,24.613702025493,23.952147978958,24.4677709858162,4463.06694889793,0.0,1.0
2022-05-12,24.9,24.9,24.61,24.7,3285,24.2245525863548,24.2245525863548,23.9424192429796,24.0299778667857,3376.59487036612,0.0,1.0
2022-05-13,25.3759,25.3759,25.1801,25.34,1003,24.6875431315695,24.6875431315695,24.4970544811113,24.6526169694068,1030.9664094299,0.0,1.0
2022-05-16,25.45,25.59,25.45,25.51,2512,24.7596330651698,24.8958353688682,24.7596330651698,24.8180054810406,2582.04149599992,0.0,1.0
2022-05-17,25.9958,25.9958,25.83,25.8867,1303,25.290627474874,25.290627474874,25.1293250323512,25.184486965349,1339.33123777384,0.0,1.0
2022-05-18,25.33,25.615,25.33,25.5833,1392,24.6428882334284,24.9201572088144,24.6428882334284,24.8893171157627,1430.81280351587,0.0,1.0
2022-05-19,25.4232,25.47,25.2301,25.2301,998,24.7335600527476,24.7790905371268,24.5456981610036,24.5456981610036,1025.82699562417,0.0,1.0
2022-05-20,25.6409,25.74,25.24,25.67,7132,24.9453546349986,25.0417664085451,24.5553296096223,24.9736652566959,7330.85985249655,0.0,1.0
2022-05-23,25.8741,25.93,25.74,25.83,5654,25.1722287580161,25.2266123921357,25.0417664085451,25.1293250323512,5811.6491315221,0.0,1.0
2022-05-24,25.7519,25.7519,25.52,25.52,7735,25.0533436043594,25.0533436043594,24.827734217019,24.827734217019,7950.67315746788,0.0,1.0
2022-05-25,25.8564,25.9,25.8564,25.9,268,25.1550088953343,25.1974261842003,25.1550088953343,25.1974261842003,275.472579987251,0.0,1.0
2022-05-26,25.96,25.98,25.86,25.86,1684,25.2557986000711,25.275256072028,25.1585112402865,25.1585112402865,1730.95456977064,0.0,1.0
2022-05-27,26.39,26.39,26.03,26.05,5272,25.6741342471447,25.6741342471447,25.3238997519203,25.3433572238772,5418.99791676414,0.0,1.0
2022-05-31,26.2,26.34,26.195,26.34,1152,25.489288263554,25.6254905672524,25.4844238955648,25.6254905672524,1184.12094084072,0.0,1.0
2022-06-01,25.7809,25.7809,25.57,25.62,6390,25.0815569386969,25.0815569386969,24.8763778969113,24.9250215768036,6568.1708437259,0.0,1.0
2022-06-02,26.04,26.04,25.5,25.66,3509,25.3336284878987,25.3336284878987,24.8082767450621,24.9639365207174,3606.84060886294,0.0,1.0
2022-06-03,25.8072,25.87,25.77,25.8,1191,25.1071435143203,25.168239976265,25.0709526164804,25.1001388244158,1224.20836852543,0.0,1.0
2022-06-06,25.7,25.71,25.665,25.665,1317,25.0028514646312,25.0125802006097,24.9688008887066,24.9688008887066,1353.72159642989,0.0,1.0
2022-06-07,26.01,26.01,25.54,25.86,3907,25.3044422799634,25.3044422799634,24.8471916889759,25.1585112402865,4015.93794779922,0.0,1.0
2022-06-08,25.9519,26.1526,25.92,26.05,1982,25.2479183239285,25.4431740550161,25.2168836561573,25.3433572238772,2037.26363259229,0.0,1.0
2022-06-09,25.3,25.75,25.3,25.75,725,24.613702025493,25.0514951445235,24.613702025493,25.0514951445235,745.215001831185,0.0,1.0
2022-06-10,24.83,24.96,24.59,24.96,2481,24.1564514345056,24.2829250022255,23.9229617710226,24.2829250022255,2550.17713040437,0.0,1.0
2022-06-13,23.94,24.338,23.9,24.31,2874,23.290593932423,23.6777976243656,23.2516789885092,23.6505571636259,2954.13505553493,0.0,1.0
2022-06-14,23.6888,23.72,23.64,23.65,2316,23.0462080846442,23.076561740897,22.9987318530694,23.0084605890478,2380.57647481521,0.0,1.0
2022-06-15,24.0566,24.0566,23.795,23.82,1177,23.4040309939318,23.4040309939318,23.1495272607354,23.1738491006816,1209.81800986939,0.0,1.0
2022-06-16,23.54,23.5767,23.3887,23.3887,793,22.9014444932848,22.9371489543257,22.7542487179308,22.7542487179308,815.111029589144,0.0,1.0
2022-06-17,23.95,24.07,23.86,24.07,1950,23.3003226684015,23.417067500143,23.2127640445954,23.417067500143,2004.3713842356,0.0,1.0
2022-06-21,24.37,24.46,24.255,24.46,2325,23.7089295794966,23.7964882033027,23.5970491157444,23.7964882033027,2389.82741966552,0.0,1.0
2022-06-22,24.6444,24.7303,24.6,24.6597,859,23.9758860947454,24.0594559368004,23.9326905070011,23.9907710607925,882.951291824812,0.0,1.0
2022-06-23,25.2,25.2,24.91,24.98,2283,24.5164146657084,24.5164146657084,24.2342813223332,24.3023824741824,2346.65634369738,0.0,1.0
2022-06-24,26.0,26.0,25.52,25.52,1528,25.2947135439849,25.2947135439849,24.827734217019,24.827734217019,1570.60485903179,0.0,1.0
2022-06-27,25.87,26.0,25.87,25.91,1463,25.168239976265,25.2947135439849,25.168239976265,25.2071549201788,1503.79247955727,0.0,1.0
2022-06-28,25.4134,25.93,25.4134,25.93,1125,24.7240258914887,25.2266123921357,24.7240258914887,25.2266123921357,1156.36810628977,0.0,1.0
2022-06-29,25.4484,25.4484,25.144,25.43,7524,24.8624035405519,24.8624035405519,24.5650129133319,24.8444272345701,7701.33753511386,0.107236,1.0
2022-06-30,25.2942,25.4401,25.27,25.285,1783,24.7117542806395,24.854294663397,24.6881115303809,24.7027661276486,1825.02456474057,0.0,1.0
2022-07-01,25.7039,25.715,25.25,25.25,1068,25.112020180679,25.1228645826571,24.6685720673572,24.6685720673572,1093.1723135967,0.0,1.0
2022-07-05,25.7554,25.7554,25.2888,25.2888,1202,25.1623342979649,25.1623342979649,24.7064786256231,24.7064786256231,1230.3306375873,0.0,1.0
2022-07-06,25.83,25.85,25.78,25.78,814,25.2352164950431,25.2547559580667,25.186367837484,25.186367837484,833.185639763781,0.0,1.0
2022-07-07,25.97,25.98,25.945,25.945,846,25.3719927362086,25.3817624677205,25.3475684074291,25.3475684074291,865.939866388403,0.0,1.0
2022-07-08,26.021,26.16,25.79,25.92,2382,25.4218183669189,25.5576176349333,25.1961375689958,25.3231440786495,2438.14274437018,0.0,1.0
2022-07-11,25.65,25.82,25.64,25.64,3964,25.0593613278302,25.2254467635313,25.0495915963184,25.0495915963184,4057.42982312486,0.0,1.0
2022-07-12,25.5747,25.5747,25.54,25.5527,1024,24.9857952495462,24.9857952495462,24.9518942812002,24.9643018402202,1048.13525198785,0.0,1.0
2022-07-13,25.43,25.55,25.28,25.28,5184,24.8444272345701,24.961664012712,24.6978812618927,24.6978812618927,5306.1847131885,0.0,1.0
2022-07-14,25.3786,25.39,25.285,25.285,535,24.7942108145993,24.8053483085228,24.7027661276486,24.7027661276486,547.609726380373,0.0,1.0
2022-07-15,25.8353,25.8353,25.74,25.75,682,25.2403944527443,25.2403944527443,25.1472889114367,25.1570586429485,698.074454937224,0.0,1.0
2022-07-18,25.4671,25.6249,25.43,25.6249,581,24.880672938479,25.0348393017356,24.8444272345701,25.0348393017356,594.693927153263,0.0,1.0
2022-07-19,26.0,26.0,25.93,25.94,268,25.4013019307441,25.4013019307441,25.3329138101613,25.3426835416732,274.316647981196,0.0,1.0
2022-07-20,25.81,26.0404,25.81,25.91,714,25.2156770320194,25.4407716460519,25.2156770320194,25.3133743471377,730.828681561844,0.0,1.0
2022-07-21,26.1841,26.1841,26.15,26.15,280,25.5811626878768,25.5811626878768,25.5478479034215,25.5478479034215,286.599482965428,0.0,1.0
2022-07-22,26.0066,26.2101,25.98,26.2101,1871,25.4077499535419,25.6065639898075,25.3817624677205,25.6065639898075,1915.09868795827,0.0,1.0
2022-07-25,26.0769,26.11,26.05,26.05,4353,25.47643116607,25.5087689773742,25.4501505883032,25.4501505883032,4455.5983905304,0.0,1.0
2022-07-26,26.0761,26.1515,26.01,26.09,3109,25.4756495875491,25.5493133631482,25.4110716622559,25.4892295143505,3182.27783049827,0.0,1.0
2022-07-27,26.5,26.5,26.23,26.23,1122,25.8897885063353,25.8897885063353,25.6260057555161,25.6260057555161,1148.44507102575,0.0,1.0
2022-07-28,26.42,26.505,26.15,26.15,1165,25.8116306542407,25.8946733720912,25.5478479034215,25.5478479034215,1192.45856305259,0.0,1.0
2022-07-29,26.255,26.27,26.12,26.27,1490,25.6504300842956,25.6650846815634,25.518538708886,25.6650846815634,1525.11867720889,0.0,1.0
2022-08-01,26.07,26.12,26.03,26.03,1142,25.4696900513269,25.518538708886,25.4306111252796,25.4306111252796,1168.91646266614,0.0,1.0
2022-08-02,26.0,26.31,26.0,26.25,1232,25.4013019307441,25.7041636076107,25.4013019307441,25.6455452185397,1261.03772504789,0.0,1.0
2022-08-03,26.1668,26.2393,26.16,26.2019,4619,25.5642610523613,25.6350916058221,25.5576176349333,25.5985528099678,4727.86789934756,0.0,1.0
2022-08-04,26.3,26.3,26.26,26.26,514,25.6943938760988,25.6943938760988,25.6553149500515,25.6553149500515,526.114765157966,0.0,1.0
2022-08-05,26.21,26.2494,26.0,26.0,1827,25.6064662924924,25.644959034649,25.4013019307441,25.4013019307441,1870.06162634942,0.0,1.0
2022-08-08,26.47,26.47,26.47,26.47,521,25.8604793117999,25.8604793117999,25.8604793117999,25.8604793117999,533.2797522321,0.0,1.0
2022-08-09,26.33,26.35,26.26,26.34,1099,25.7237030706343,25.743242533658,25.6553149500515,25.7334728021461,1124.90297063931,0.0,1.0
2022-08-10,26.63,26.63,26.48,26.48,1443,26.0167950159891,26.0167950159891,25.8702490433117,25.8702490433117,1477.01090685397,0.0,1.0
2022-08-11,26.4986,26.685,26.4986,26.685,749,25.8884207439237,26.0705285393041,25.8884207439237,26.0705285393041,766.653616932521,0.0,1.0
2022-08-12,26.6987,26.6987,26.6319,26.6319,235,26.0839130714753,26.0839130714753,26.0186512649763,26.0186512649763,240.538851774556,0.0,1.0
2022-08-15,26.69,26.7199,26.69,26.7199,716,26.07541340506,26.1046249022804,26.07541340506,26.1046249022804,732.875820725881,0.0,1.0
2022-08-16,26.4,26.53,26.36,26.53,5037,25.7920911912171,25.9190977008708,25.7530122651698,25.9190977008708,5155.71998463165,0.0,1.0
2022-08-17,26.1378,26.25,26.08,26.25,6194,25.535928830977,25.6455452185397,25.4794597828387,25.6455452185397,6339.9899910281,0.0,1.0
2022-08-18,25.93,25.93,25.83,25.84,1598,25.3329138101613,25.3329138101613,25.2352164950431,25.2449862265549,1635.66419206698,0.0,1.0
2022-08-19,25.865,25.865,25.7934,25.86,836,25.2694105553345,25.2694105553345,25.1994592777098,25.2645256895786,855.704170568207,0.0,1.0
2022-08-22,25.64,25.8182,25.5683,25.8182,946,25.0495915963184,25.2236882118591,24.9795426213786,25.2236882118591,968.296824590341,0.0,1.0
2022-08-23,25.33,25.33,25.33,25.33,297,24.7467299194518,24.7467299194518,24.7467299194518,24.7467299194518,304.000165859759,0.0,1.0
2022-08-24,25.5634,25.639,25.31,25.35,2663,24.9747554529378,25.0486146231672,24.7271904564282,24.7662693824755,2725.76579691763,0.0,1.0
2022-08-25,25.81,25.81,25.57,25.69,4050,25.2156770320194,25.2156770320194,24.9812034757356,25.0984402538775,4145.45680717853,0.0,1.0
2022-08-26,25.1178,25.376,25.115,25.376,823,24.5394162167709,24.7916706844062,24.5366806919476,24.7916706844062,842.397766001957,0.0,1.0
2022-08-29,24.6216,25.0,24.35,25.0,457949,24.0546421391542,24.4243287795616,23.789296231293,24.4243287795616,468742.666516196,0.0,1.0
2022-08-30,24.58,24.69,24.57,24.66,11506,24.014000056065,24.1214671026951,24.0042303245532,24.0921579081596,11777.1916107151,0.0,1.0
2022-08-31,24.51,24.84,24.51,24.83,3167,23.9456119354822,24.2680130753724,23.9456119354822,24.2582433438606,3241.6448662554,0.0,1.0
2022-09-01,24.703,24.703,24.19,24.4,3103,24.1341677536604,24.1341677536604,23.6329805271038,23.8381448888522,3176.13641300617,0.0,1.0
2022-09-02,24.45,24.89,24.36,24.89,1801,23.8869935464113,24.3168617329316,23.7990659628049,24.3168617329316,1843.44881721692,0.0,1.0
2022-09-06,24.327,24.44,24.32,24.44,803,23.7668258488158,23.8772238148995,23.7599870367576,23.8772238148995,821.926374361569,0.0,1.0
2022-09-07,24.78,24.78,24.75,24.75,243,24.2093946863015,24.2093946863015,24.180085491766,24.180085491766,248.727408430711,0.0,1.0
2022-09-08,25.2568,25.2568,25.01,25.0709,4622,24.6752154847853,24.6752154847853,24.4340985110735,24.4935961759805,4730.93860809361,0.0,1.0
2022-09-09,25.6812,25.6812,25.41,25.41,1357,25.0898428901471,25.0898428901471,24.8248877715464,24.8248877715464,1388.98392280031,0.0,1.0
2022-09-12,25.795,25.92,25.73,25.88,2394,25.2010224347517,25.3231440786495,25.1375191799248,25.2840651526022,2450.42557935441,0.0,1.0
2022-09-13,24.88,25.15,24.88,25.15,661,24.3070920014197,24.570874752239,24.3070920014197,24.570874752239,676.579493714816,0.0,1.0
2022-09-14,24.9666,24.9666,24.8101,24.93,3445,24.3916978763121,24.3916978763121,24.2388015781521,24.3559406589789,3526.1972100568,0.0,1.0
2022-09-15,24.91,24.9601,24.91,24.93,761,24.3364011959552,24.3853475508295,24.3364011959552,24.3559406589789,778.936451916754,0.0,1.0
2022-09-16,24.71,24.7299,24.6401,24.6401,763,24.1410065657187,24.1604483314273,24.0727161424511,24.0727161424511,780.983591080793,0.0,1.0
2022-09-19,24.5865,24.6099,24.4943,24.4943,489,24.0203503815477,24.0432115532854,23.9302734570087,23.9302734570087,500.52552560748,0.0,1.0
2022-09-20,24.17,24.4,24.04,24.23,10709,23.6134410640802,23.8381448888522,23.4864345544265,23.6720594531511,10961.4066538456,0.0,1.0
2022-09-21,23.8557,23.8557,23.8557,23.8557,151,23.3063784026635,23.3063784026635,23.3063784026635,23.3063784026635,154.559006884928,0.0,1.0
2022-09-22,23.64,23.64,23.58,23.6,922,23.0956452939535,23.0956452939535,23.0370269048825,23.0565663679062,943.731154621875,0.0,1.0
2022-09-23,23.3555,23.52,23.247,23.52,843,22.8176964324421,22.9784085158116,22.7116948455388,22.9784085158116,862.869157642343,0.0,1.0
2022-09-26,23.0148,23.21,22.96,23.21,2539,22.4848416798342,22.675546838945,22.4313035511494,22.675546838945,2598.84316874723,0.0,1.0
2022-09-27,22.98,23.39,22.94,23.38,4571,22.4508430141731,22.8514020061579,22.4117640881258,22.841632274646,4678.73655941061,0.0,1.0
2022-09-28,23.89,23.96,23.38,23.38,4842,23.3398885817491,23.4082767023319,22.841632274646,22.841632274646,4956.12391613787,0.0,1.0
2022-09-29,23.48,23.64,23.48,23.64,1858,22.9393295897643,23.0956452939535,22.9393295897643,23.0956452939535,1901.79228339202,0.0,1.0
2022-09-30,23.49,23.57,23.49,23.57,552,22.9490993212761,23.0272571733707,22.9490993212761,23.0272571733707,565.010409274702,0.0,1.0
2022-10-03,23.8494,23.945,23.6617,23.72,8692,23.3002234718111,23.3936221050641,23.1168456113341,23.1738031460481,8896.86680691251,0.0,1.0
2022-10-04,24.55,24.55,24.18,24.18,8719,23.9846908615295,23.9846908615295,23.623210795592,23.623210795592,8924.50318562705,0.0,1.0
2022-10-05,24.3788,24.74,24.17,24.25,4173,23.8174330580471,24.1703157602542,23.6134410640802,23.6915989161748,4271.3558657669,0.0,1.0
2022-10-06,24.1172,24.1172,24.1172,24.1172,128,23.5618568816978,23.5618568816978,23.5618568816978,23.5618568816978,131.016906498481,0.0,1.0
2022-10-07,23.7192,23.95,23.7192,23.95,306,23.1730215675271,23.39850697082,23.1730215675271,23.39850697082,313.212292097933,0.0,1.0
2022-10-10,23.43,23.65,23.43,23.65,1549,22.8904809322052,23.1054150254653,22.8904809322052,23.1054150254653,1585.50928254803,0.0,1.0
2022-10-11,23.55,23.825,23.55,23.635,1305,23.0077177103471,23.2763853269222,23.0077177103471,23.0907604281976,1335.7583045353,0.0,1.0
2022-10-12,23.45,23.566,23.41,23.49,2885,22.9100203952288,23.023349280766,22.8709414691815,22.9490993212761,2952.99824412593,0.0,1.0
2022-10-13,24.0093,24.12,23.2772,23.2772,1185,23.4564414786852,23.5645924065211,22.7411994347045,22.7411994347045,1212.92995469297,0.0,1.0
2022-10-14,23.7669,24.23,23.7669,24.23,551,23.2196231868385,23.6720594531511,23.2196231868385,23.6720594531511,563.986839692683,0.0,1.0
2022-10-17,24.3,24.3,24.3,24.3,154,23.7404475737339,23.7404475737339,23.7404475737339,23.7404475737339,157.629715630986,0.0,1.0
2022-10-18,24.41,24.41,24.2602,24.2602,634,23.847914620364,23.847914620364,23.7015640423168,23.7015640423168,648.943115000291,0.0,1.0
2022-10-19,23.82,24.19,23.82,24.19,491,23.2715004611663,23.6329805271038,23.2715004611663,23.6329805271038,502.57266477152,0.0,1.0
2022-10-20,23.81,23.915,23.81,23.915,612,23.2617307296545,23.3643129105287,23.2617307296545,23.3643129105287,626.424584195865,0.0,1.0
2022-10-21,24.11,24.11,23.6352,23.6352,2281,23.5548226750092,23.5548226750092,23.0909558228278,23.0909558228278,2334.76221658623,0.0,1.0
2022-10-24,24.242,24.242,24.11,24.11,1050,23.6837831309653,23.6837831309653,23.5548226750092,23.5548226750092,1074.74806112036,0.0,1.0
2022-10-25,24.594,24.594,24.21,24.21,1537,24.0276776801816,24.0276776801816,23.6525199901275,23.6525199901275,1573.2264475638,0.0,1.0
2022-10-26,25.0,25.1702,24.72,24.72,15042,24.4243287795616,24.5906096098929,24.1507762972305,24.1507762972305,15396.5336527357,0.0,1.0
2022-10-27,24.67,24.8652,24.67,24.8652,4047,24.1019276396714,24.2926327987822,24.1019276396714,24.2926327987822,4142.38609843247,0.0,1.0
2022-10-28,24.93,24.9426,24.58,24.58,1259,24.3559406589789,24.3682505206838,24.014000056065,24.014000056065,1288.67410376241,0.0,1.0
2022-10-31,24.8976,24.92,24.8696,24.92,642,24.3242867288806,24.346170927467,24.2969314806474,24.346170927467,657.131671656446,0.0,1.0
2022-11-01,25.02,25.02,25.02,25.02,248,24.4438682425853,24.4438682425853,24.4438682425853,24.4438682425853,253.845256340808,0.0,1.0
2022-11-02,24.79,25.36,24.79,24.95,2924,24.2191644178133,24.7760391139873,24.2191644178133,24.3754801220025,2992.91745782469,0.0,1.0
2022-11-03,24.53,24.53,24.53,24.53,257,23.9651513985059,23.9651513985059,23.9651513985059,23.9651513985059,263.057382578982,0.0,1.0
2022-11-04,24.97,24.97,24.6856,24.9,785,24.3950195850262,24.3950195850262,24.1171684208299,24.3266314644434,803.502121885218,0.0,1.0
2022-11-07,25.12,25.12,25.12,25.12,52,24.5415655577035,24.5415655577035,24.5415655577035,24.5415655577035,53.2256182650082,0.0,1.0
2022-11-08,25.25,25.45,25.19,25.36,13550,24.6685720673572,24.8639666975937,24.6099536782863,24.7760391139873,13869.3678363627,0.0,1.0
2022-11-09,25.0176,25.36,25.0176,25.36,1128,24.4415235070224,24.7760391139873,24.4415235070224,24.7760391139873,1154.58648851787,0.0,1.0
2022-11-10,26.03,26.03,25.77,25.81,1046,25.4306111252796,25.4306111252796,25.1765981059721,25.2156770320194,1070.65378279228,0.0,1.0
2022-11-11,26.0349,26.0349,25.83,25.872,1346,25.4353982937204,25.4353982937204,25.2352164950431,25.2762493673927,1377.72465739809,0.0,1.0
2022-11-14,25.93,26.06,25.93,26.06,1247,25.3329138101613,25.459920319815,25.3329138101613,25.459920319815,1276.39126877818,0.0,1.0
2022-11-15,26.05,26.14,25.79,26.07,1961,25.4501505883032,25.5380781719096,25.1961375689958,25.4696900513269,2007.21995034002,0.0,1.0
2022-11-16,25.7913,25.98,25.7913,25.98,1488,25.1974076340923,25.3817624677205,25.1974076340923,25.3817624677205,1523.07153804485,0.0,1.0
2022-11-17,25.65,25.7079,25.65,25.7079,2323,25.0593613278302,25.1159280732837,25.0593613278302,25.1159280732837,2377.75213903104,0.0,1.0
2022-11-18,25.9,25.9,25.84,25.84,251,25.3036046156259,25.3036046156259,25.2449862265549,25.2449862265549,256.915965086866,0.0,1.0
2022-11-21,25.73,25.81,25.73,25.77,2302,25.1375191799248,25.2156770320194,25.1375191799248,25.1765981059721,2356.25717780863,0.0,1.0
2022-11-22,25.8352,25.8352,25.7639,25.7639,478,25.2402967554292,25.2402967554292,25.1706385697499,25.1706385697499,489.266260205268,0.0,1.0
2022-11-23,26.06,26.06,25.92,25.92,771,25.459920319815,25.459920319815,25.3231440786495,25.3231440786495,789.172147736949,0.0,1.0
2022-11-25,26.0861,26.09,26.0861,26.09,339,25.4854193190609,25.4892295143505,25.4854193190609,25.4892295143505,346.990088304573,0.0,1.0
2022-11-28,25.98,26.11,25.87,26.08,1358,25.3817624677205,25.5087689773742,25.2742954210904,25.4794597828387,1390.00749238233,0.0,1.0
2022-11-29,25.89,25.89,25.83,25.8699,9944,25.293834884114,25.293834884114,25.2352164950431,25.2741977237753,10178.3759236008,0.0,1.0
2022-11-30,26.59,26.59,25.96,26.01,1676,25.9777160899418,25.9777160899418,25.3622230046968,25.4110716622559,1715.50261946449,0.0,1.0
2022-12-01,26.7508,26.77,26.71,26.77,2058,26.1348133726519,26.1535712571546,26.0949528680837,26.1535712571546,2106.5061997959,0.0,1.0
2022-12-02,26.89,26.89,26.41,26.41,838,26.2708080352965,26.2708080352965,25.8018609227289,25.8018609227289,857.751309732247,0.0,1.0
2022-12-05,26.55,26.7999,26.55,26.7999,722,25.9386371638945,26.182782754375,25.9386371638945,26.182782754375,739.017238217996,0.0,1.0
2022-12-06,26.2462,26.2501,26.2462,26.2501,412,25.6418327205652,25.6456429158548,25.6418327205652,25.6456429158548,421.710667791988,0.0,1.0
2022-12-07,26.38,26.46,26.31,26.31,1848,25.7725517281934,25.850709580288,25.7041636076107,25.7041636076107,1891.55658757183,0.0,1.0
2022-12-08,26.74,26.74,26.74,26.74,214,26.1242620626191,26.1242620626191,26.1242620626191,26.1242620626191,219.043890552149,0.0,1.0
2022-12-09,26.4655,26.58,26.4655,26.58,532,25.8560829326195,25.9679463584299,25.8560829326195,25.9679463584299,544.539017634315,0.0,1.0
2022-12-12,26.73,26.73,26.525,26.525,4137,26.1144923311073,26.1144923311073,25.9142128351149,25.9142128351149,4234.50736081421,0.0,1.0
2022-12-13,26.888,27.17,26.8,27.17,4387,26.2688540889941,26.5443605176276,26.1828804516901,26.5443605176276,4490.39975631906,0.0,1.0
2022-12-14,27.0,27.04,27.0,27.04,257,26.3782750819266,26.4173540079739,26.3782750819266,26.4173540079739,263.057382578982,0.0,1.0
2022-12-15,26.32,26.71,26.32,26.71,1636,25.7139333391225,26.0949528680837,25.7139333391225,26.0949528680837,1674.55983618372,0.0,1.0
2022-12-16,26.18,26.18,26.0,26.0333,786,25.5771570979569,25.5771570979569,25.4013019307441,25.4338351366785,804.52569146724,0.0,1.0
2022-12-19,25.885,25.885,25.84,25.8699,403,25.2889500183581,25.2889500183581,25.2449862265549,25.2741977237753,412.498541553813,0.0,1.0
2022-12-20,25.97,26.06,25.9591,26.0,2807,25.3719927362086,25.459920319815,25.3613437288607,25.4013019307441,2873.15981672842,0.0,1.0
2022-12-21,26.245,26.4087,26.07,26.1162,5532,25.6406603527838,25.8005908576324,25.4696900513269,25.5148262109115,5662.38692773125,0.0,1.0
2022-12-22,26.2256,26.2256,25.67,26.08,4024,25.6217070736509,25.6217070736509,25.0789007908539,25.4794597828387,4118.84399804601,0.0,1.0
2022-12-23,26.18,26.18,26.12,26.12,521,25.5771570979569,25.5771570979569,25.518538708886,25.518538708886,533.279752232102,0.0,1.0
2022-12-27,26.0518,26.27,26.05,26.27,3603,25.4519091399754,25.6650846815634,25.4501505883032,25.6650846815634,3687.92120401585,0.0,1.0
2022-12-28,25.88,26.06,25.88,26.035,939,25.2840651526022,25.459920319815,25.2840651526022,25.4354959910355,961.131837516205,0.0,1.0
2022-12-29,26.31,26.3399,25.98,26.15,9362,25.7254049578637,25.7546405948169,25.4027373928278,25.5689600778463,9574.7460692434,0.021742,1.0
2022-12-30,26.1931,26.1931,25.98,25.99,720,25.611102417401,25.611102417401,25.4027373928278,25.4125151978288,736.361586184067,0.0,1.0
2023-01-03,26.3,26.3,26.29,26.3,2459,25.7156271528626,25.7156271528626,25.7058493478615,25.7156271528626,2514.87936170364,0.0,1.0
2023-01-04,26.5309,26.5867,26.3799,26.3799,1425,25.9413966703377,25.9959568222438,25.7937518148213,25.7937518148213,1457.3823059893,0.0,1.0
2023-01-05,26.39,26.5752,24.99,26.26,4297,25.8036273978724,25.9847123464925,24.43473469772,25.6765159328582,4394.64685532353,0.0,1.0
2023-01-06,26.9164,26.9164,26.9164,26.9164,84,26.3183310531297,26.3183310531297,26.3183310531297,26.3183310531297,85.9088517214746,0.0,1.0
2023-01-09,26.64,26.97,26.64,26.97,1931,26.0480725228996,26.3707400879355,26.0480725228996,26.3707400879355,1974.88086516866,0.0,1.0
2023-01-10,26.84,26.84,26.6,26.6,379,26.2436286229214,26.2436286229214,26.0089613028952,26.0089613028952,387.612557171891,0.0,1.0
2023-01-11,26.776,26.8,26.15,26.6799,6400,26.1810506709144,26.204517402917,25.5689600778463,26.0870859648539,6545.43632163617,0.0,1.0
2023-01-12,26.8739,26.8739,26.64,26.66,152846,26.2767753818751,26.2767753818751,26.0480725228996,26.0676281329018,156319.337502625,0.0,1.0
2023-01-13,27.16,27.16,26.965,27.01,2561,26.5565183829562,26.5565183829562,26.365851185435,26.4098513079399,2619.19725307972,0.0,1.0
2023-01-17,27.0658,27.25,27.0643,27.25,1318,26.4644114598459,26.644518627966,26.4629447890958,26.644518627966,1347.95079248695,0.0,1.0
2023-01-18,26.84,27.1995,26.84,27.1995,1107,26.2436286229214,26.5951407127105,26.2436286229214,26.5951407127105,1132.155938758,0.0,1.0
2023-01-19,26.8944,26.992,26.85,26.86,1611,26.2968198821273,26.3922512589379,26.2534064279225,26.2631842329235,1647.60904908685,0.0,1.0
2023-01-20,27.0017,27.0017,26.775,26.775,928,26.401735729789,26.401735729789,26.1800728904143,26.1800728904143,949.088266637243,0.0,1.0
2023-01-23,27.07,27.12,26.99,27.06,1696,26.4685181379464,26.5174071629518,26.3902956979377,26.4587403329453,1734.54062523358,0.0,1.0
2023-01-24,26.8671,26.97,26.8671,26.92,1412,26.2701264744743,26.3707400879355,26.2701264744743,26.3218510629301,1444.08688846098,0.0,1.0
2023-01-25,26.874,26.874,26.72,26.72,966,26.2768731599251,26.2768731599251,26.1262949629083,26.1262949629083,987.951794796957,0.0,1.0
2023-01-26,26.9619,26.99,26.94,26.99,1062,26.3628200658846,26.3902956979377,26.3414066729322,26.3902956979377,1086.1333396215,0.0,1.0
2023-01-27,26.9434,26.955,26.9434,26.955,150249,26.3447311266326,26.3560733804339,26.3447311266326,26.3560733804339,153663.322170236,0.0,1.0
2023-01-30,26.7,26.8135,26.59,26.77,154177,26.1067393529061,26.2177174396685,25.9991834978942,26.1751839879137,157680.583712641,0.0,1.0
2023-01-31,26.9022,26.94,26.73,26.74,4551,26.3044465700281,26.3414066729322,26.1360727679094,26.1458505729105,4654.41885933847,0.0,1.0
2023-02-01,27.1606,27.1606,26.78,26.8299,1349,26.5571050512563,26.5571050512563,26.1849617929148,26.2337530398703,1379.65524966987,0.0,1.0
2023-02-02,27.294,27.294,27.22,27.23,536,26.6875409699708,26.6875409699708,26.6151852129627,26.6249630179638,548.180291937028,0.0,1.0
2023-02-03,27.2489,27.2489,27.19,27.23,895,26.6434430694159,26.6434430694159,26.5858517979595,26.6249630179638,915.338360603807,0.0,1.0
2023-02-06,26.9317,27.08,26.9317,26.97,2061,26.3332910947813,26.4782959429475,26.3332910947813,26.3707400879355,2107.8350404519,0.0,1.0
2023-02-07,27.13,27.13,26.8,26.8,1319,26.5271849679529,26.5271849679529,26.204517402917,26.204517402917,1348.97351691221,0.0,1.0
2023-02-08,26.92,27.12,26.641,27.04,4906,26.3218510629301,26.5174071629518,26.0490503033997,26.4391847229431,5017.48603030422,0.0,1.0
2023-02-09,26.8309,27.24,26.8309,27.24,4397,26.2347308203704,26.6347408229649,26.2347308203704,26.6347408229649,4496.91929784909,0.0,1.0
2023-02-10,26.9339,26.9339,26.8401,26.8401,3489,26.3354422118816,26.3354422118816,26.2437264009714,26.2437264009714,3568.28551971696,0.0,1.0
2023-02-13,27.08,27.1556,26.71,26.99,4091,26.4782959429475,26.5522161487557,26.1165171579072,26.3902956979377,4183.96562372086,0.0,1.0
2023-02-14,27.0524,27.0524,27.0,27.0,576,26.4513092011445,26.4513092011445,26.4000735029388,26.4000735029388,589.089268947254,0.0,1.0
2023-02-15,26.85,26.92,26.5,26.82,3968,26.2534064279225,26.3218510629301,25.9111832528844,26.2240730129192,4058.17051941442,0.0,1.0
2023-02-16,26.79,26.79,26.77,26.77,317,26.1947395979159,26.1947395979159,26.1751839879137,26.1751839879137,324.203642806042,0.0,1.0
2023-02-17,26.84,26.84,26.61,26.61,1429,26.2436286229214,26.2436286229214,26.0187391078963,26.0187391078963,1461.47320369032,0.0,1.0
2023-02-21,26.64,26.71,26.64,26.71,628,26.0480725228996,26.1165171579072,26.0480725228996,26.1165171579072,642.270939060549,0.0,1.0
2023-02-22,26.5,26.635,26.5,26.635,1340,25.9111832528844,26.0431836203991,25.9111832528844,26.0431836203991,1370.45072984257,0.0,1.0
2023-02-23,26.5375,26.5375,26.5,26.5,999,25.9478500216384,25.9478500216384,25.9111832528844,25.9111832528844,1021.7017008304,0.0,1.0
2023-02-24,26.22,26.22,26.0,26.12,2637,25.6374047128539,25.6374047128539,25.4222930028299,25.539626662843,2696.92430939915,0.0,1.0
2023-02-27,26.2,26.48,26.185,26.39,3759,25.6178491028517,25.8916276428822,25.6031823953501,25.8036273978724,3844.42111453599,0.0,1.0
2023-02-28,26.18,26.2799,26.18,26.2325,4150,25.5982934928495,25.6959737648104,25.5982934928495,25.6496269691052,4244.30636481096,0.0,1.0
2023-03-01,26.1414,26.1414,26.0601,26.14,3046,25.5605511655453,25.5605511655453,25.4810576108865,25.5591822728452,3115.21859932872,0.0,1.0
2023-03-02,26.27,26.27,26.27,26.27,382,25.6862937378593,25.6862937378593,25.6862937378593,25.6862937378593,390.680730447659,0.0,1.0
2023-03-03,26.6122,26.6122,26.34,26.34,2096,26.0208902249966,26.0208902249966,25.7547383728669,25.7547383728669,2143.63039533584,0.0,1.0
2023-03-06,26.3772,26.509,26.24,26.5,2691,25.791111807471,25.9199832773853,25.6569603228561,25.9111832528844,2752.15142836296,0.0,1.0
2023-03-07,26.025,26.0895,26.025,26.0895,1567,25.4467375153327,25.5098043575897,25.4467375153327,25.5098043575897,1602.6091743756,0.0,1.0
2023-03-08,25.87,25.88,25.7514,25.88,13444,25.2951815378158,25.3049593428169,25.1792167705029,25.3049593428169,13749.507173137,0.0,1.0
2023-03-09,25.6128,25.835,25.6128,25.835,2309,25.0436963931878,25.260959220312,25.0436963931878,25.260959220312,2361.4706979153,0.0,1.0
2023-03-10,25.3247,25.5776,25.3247,25.5776,248,24.7619978311064,25.009278519584,24.7619978311064,25.009278519584,253.635657463402,0.0,1.0
2023-03-13,25.6807,25.6807,25.6807,25.6807,106,25.1100876891452,25.1100876891452,25.1100876891452,25.1100876891452,108.408789077099,0.0,1.0
2023-03-14,26.09,26.09,25.8533,25.9323,1332,25.5102932478397,25.5102932478397,25.278852603464,25.3560972629726,1362.26893444053,0.0,1.0
2023-03-15,25.84,25.84,25.6974,25.7183,971,25.2658481228125,25.2658481228125,25.126416623497,25.1468522359493,993.065416923238,0.0,1.0
2023-03-16,26.12,26.12,25.41,25.81,8240,25.539626662843,25.539626662843,24.8454025077657,25.2365147078093,8427.24926410656,0.0,1.0
2023-03-17,25.8109,25.86,25.8109,25.82,1167,25.2373947102594,25.2854037328147,25.2373947102594,25.2462925128103,1193.51940427334,0.0,1.0
2023-03-20,26.0847,26.0847,25.86,25.86,1751,25.5051110111892,25.5051110111892,25.2854037328147,25.2854037328147,1790.79046862264,0.0,1.0
2023-03-21,26.2959,26.2959,26.15,26.1953,2239,25.7116182528121,25.7116182528121,25.5689600778463,25.6132535345012,2289.87998814741,0.0,1.0
2023-03-22,25.9099,25.9099,25.9099,25.9099,63,25.3341949797701,25.3341949797701,25.3341949797701,25.3341949797701,64.4316387911061,0.0,1.0
2023-03-23,26.02,26.1601,25.91,26.16,634,25.4418486128321,25.5788356608974,25.3342927578201,25.5787378828473,648.407285612083,0.0,1.0
2023-03-24,26.2,26.2,25.9,25.9,961,25.6178491028517,25.6178491028517,25.324514952819,25.324514952819,982.83817267068,0.0,1.0
2023-03-27,26.3863,26.4208,26.35,26.35,881,25.800009610022,25.8337430372757,25.764516177868,25.764516177868,901.020218650228,0.0,1.0
2023-03-28,26.34,26.34,26.335,26.335,289,25.7547383728669,25.7547383728669,25.7498494703664,25.7498494703664,295.567358898884,0.0,1.0
2023-03-29,26.4668,26.4905,26.4668,26.4905,278,25.8787209402807,25.9018943381333,25.8787209402807,25.9018943381333,284.317390221071,0.0,1.0
2023-03-30,26.59,26.62,26.59,26.62,340,25.9991834978942,26.0285169128974,25.9991834978942,26.0285169128974,347.726304586921,0.0,1.0
2023-03-31,26.7866,26.7866,26.64,26.64,2238,26.1914151442156,26.1914151442156,26.0480725228996,26.0480725228996,2288.85726372214,0.0,1.0
2023-04-03,26.8325,26.8325,26.71,26.77,1485,26.2362952691705,26.2362952691705,26.1165171579072,26.1751839879137,1518.74577150464,0.0,1.0
2023-04-04,26.8802,26.93,26.79,26.89,7028,26.2829353990257,26.3316288679312,26.1947395979159,26.2925176479268,7187.70726069672,0.0,1.0
2023-04-05,27.04,27.1199,26.95,26.97,1884,26.4391847229431,26.5173093849018,26.3511844779333,26.3707400879355,1926.81281718165,0.0,1.0
2023-04-06,27.42,27.42,27.21,27.21,3451,26.8107413129845,26.8107413129845,26.6054074079616,26.6054074079616,3529.42199155725,0.0,1.0
2023-04-10,27.29,27.29,27.2,27.2,2395,26.6836298479703,26.6836298479703,26.5956296029605,26.5956296029605,2449.42499848729,0.0,1.0
2023-04-11,27.55,27.56,27.47,27.5,2044,26.9378527779986,26.9476305829997,26.8596303379899,26.8889637529932,2090.44872522255,0.0,1.0
2023-04-12,27.66,27.8099,27.65,27.78,3058,27.0454086330106,27.1919779299769,27.0356308280095,27.1627422930237,3127.49129243178,0.0,1.0
2023-04-13,28.14,28.14,28.14,28.14,128,27.5147432730629,27.5147432730629,27.5147432730629,27.5147432730629,130.908726432723,0.0,1.0
2023-04-14,27.95,28.16,27.95,28.16,589,27.3289649780422,27.534298883065,27.3289649780422,27.534298883065,602.384686475578,0.0,1.0
2023-04-17,28.0714,28.1,28.0,28.1,1736,27.4476675307554,27.4756320530585,27.3778540030476,27.4756320530585,1775.44960224381,0.0,1.0
2023-04-18,28.05,28.05,28.05,28.05,75,27.4267430280531,27.4267430280531,27.4267430280531,27.4267430280531,76.7043318941737,0.0,1.0
2023-04-19,28.05,28.1,27.88,27.88,629,27.4267430280531,27.4756320530585,27.2605203430346,27.2605203430346,643.293663485804,0.0,1.0
2023-04-20,28.0,28.09,28.0,28.09,483,27.3778540030476,27.4658542480574,27.3778540030476,27.4658542480574,493.97589739848,0.0,1.0
2023-04-21,28.233,28.2794,28.1155,28.1155,1888,27.605676859573,27.651045874778,27.4907876508102,27.4907876508102,1930.90371488267,0.0,1.0
2023-04-24,28.27,28.31,28.26,28.31,1535,27.641854738077,27.6809659580814,27.6320769330759,27.6809659580814,1569.88199276742,0.0,1.0
2023-04-25,28.11,28.28,28.11,28.28,883,27.4854098580596,27.6516325430781,27.4854098580596,27.6516325430781,903.06566750074,0.0,1.0
2023-04-26,27.93,27.96,27.82,27.96,1880,27.30940936804,27.3387427830433,27.201853513028,27.3387427830433,1922.72191948062,0.0,1.0
2023-04-27,27.98,28.0699,27.8294,27.84,3637,27.3582983930454,27.4462008600052,27.2110446497291,27.2214091230302,3719.64873465481,0.0,1.0
2023-04-28,28.1897,28.32,27.99,27.99,104072,27.5633389639183,27.6907437630825,27.3680761980465,27.3680761980465,106436.976385206,0.0,1.0
2023-05-01,28.2596,28.3,28.24,28.24,52582,27.6316858208759,27.6711881530803,27.6125213230737,27.6125213230737,53776.8957287926,0.0,1.0
2023-05-02,28.02,28.13,27.98,28.13,3497,27.3974096130498,27.5049654680618,27.3582983930454,27.5049654680618,3576.46731511901,0.0,1.0
2023-05-03,28.21,28.4,28.2,28.24,9996,27.5831879080705,27.7689662030912,27.5734101030694,27.6125213230737,10223.1533548555,0.0,1.0
2023-05-04,27.99,28.06,27.96,27.97,3050,27.3680761980465,27.4365208330541,27.3387427830433,27.3485205880444,3119.30949702974,0.0,1.0
2023-05-05,28.2888,28.3,28.03,28.03,3267,27.6602370114791,27.6711881530803,27.4071874180509,27.4071874180509,3341.24069731021,0.0,1.0
2023-05-08,28.3,28.33,28.24,28.24,944,27.6711881530803,27.7005215680835,27.6125213230737,27.6125213230737,965.451857441334,0.0,1.0
2023-05-09,28.18,28.235,28.18,28.19,1338,27.5538544930672,27.6076324205732,27.5538544930672,27.5636322980683,1368.40528099206,0.0,1.0
2023-05-10,28.47,28.4799,28.265,28.39,2121,27.8374108380988,27.8470908650499,27.6369658355765,27.7591883980901,2169.19850596723,0.0,1.0
2023-05-11,28.336,28.36,28.2501,28.36,3540,27.7063882510842,27.7298549830868,27.6223969061248,27.7298549830868,3620.444465405,0.0,1.0
2023-05-12,28.34,28.875,28.2684,28.42,3934,27.7102993730846,28.2334119406429,27.6402902892768,27.7885218130933,4023.39788895573,0.0,1.0
2023-05-15,28.48,28.5,28.4116,28.4116,1435,27.8471886430999,27.866744253102,27.7803084568924,27.7803084568924,1467.60955024186,0.0,1.0
2023-05-16,28.09,28.34,28.09,28.34,3074,27.4658542480574,27.7102993730846,27.4658542480574,27.7102993730846,3143.85488323587,0.0,1.0
2023-05-17,28.04,28.09,27.9365,27.9406,1694,27.416965223052,27.4658542480574,27.3157649412907,27.3197738413412,1732.49517638307,0.0,1.0
2023-05-18,27.98,28.028,27.9176,27.95,866,27.3582983930454,27.4052318570507,27.2972848898387,27.3289649780422,885.679352271395,0.0,1.0
2023-05-19,28.19,28.255,28.149,28.255,718,27.5636322980683,27.6271880305754,27.5235432975638,27.6271880305754,734.316137333558,0.0,1.0
2023-05-22,28.21,28.3,28.14,28.14,1599,27.5831879080705,27.6711881530803,27.5147432730629,27.5147432730629,1635.33635598378,0.0,1.0
2023-05-23,27.8144,27.9995,27.8144,27.9995,2557,27.1963779422274,27.3773651127976,27.1963779422274,27.3773651127976,2615.1063553787,0.0,1.0
2023-05-24,27.52,27.72,27.52,27.72,1628,26.9085193629954,27.1040754630171,26.9085193629954,27.1040754630171,1664.9953643162,0.0,1.0
2023-05-25,27.21,27.5,27.1101,27.5,3528,26.6054074079616,26.8889637529932,26.5077271360008,26.8889637529932,3608.17177230194,0.0,1.0
2023-05-26,27.23,27.23,27.09,27.09,301940,26.6249630179638,26.6249630179638,26.4880737479486,26.4880737479486,308801.412961691,0.0,1.0
2023-05-30,26.99,26.99,26.99,26.99,1317,26.3902956979377,26.3902956979377,26.3902956979377,26.3902956979377,1346.92806806169,0.0,1.0
2023-05-31,27.1237,27.1237,26.95,26.986,1266,26.5210249508022,26.5210249508022,26.3511844779333,26.3863845759373,1294.76912237366,0.0,1.0
2023-06-01,27.33,27.33,27.283,27.283,1185,26.7227410679747,26.7227410679747,26.6767853844696,26.6767853844696,1211.92844392795,0.0,1.0
2023-06-02,27.69,27.69,27.2801,27.59,11732,27.0747420480139,27.0747420480139,26.6739498210193,26.976963998003,11998.6029570993,0.0,1.0
2023-06-05,27.6947,27.78,27.63,27.74,6375,27.0793376163644,27.1627422930237,27.0160752180073,27.1236310730193,6519.86821100477,0.0,1.0
2023-06-06,27.76,27.76,27.67,27.71,4444,27.1431866830215,27.1431866830215,27.0551864380117,27.0942976580161,4544.98734583611,0.0,1.0
2023-06-07,27.59,27.76,27.5301,27.67,4372,26.976963998003,27.1431866830215,26.9183949460465,27.0551864380117,4471.35118721771,0.0,1.0
2023-06-08,27.745,27.745,27.58,27.58,3310,27.1285199755199,27.1285199755199,26.9671861930019,26.9671861930019,3385.2178475962,0.0,1.0
2023-06-09,27.71,27.82,27.71,27.82,3538,27.0942976580161,27.201853513028,27.0942976580161,27.201853513028,3618.39901655449,0.0,1.0
2023-06-12,27.86,27.86,27.78,27.78,1213,27.2409647330324,27.2409647330324,27.1627422930237,27.1627422930237,1240.5647278351,0.0,1.0
2023-06-13,28.03,28.04,27.995,28.0001,2478,27.4071874180509,27.416965223052,27.3729651005471,27.3779517810976,2534.3111257835,0.0,1.0
2023-06-14,28.12,28.25,28.01,28.13,4268,27.4951876630607,27.6222991280748,27.3876318080487,27.5049654680618,4364.98784699112,0.0,1.0
2023-06-15,28.31,28.34,28.09,28.09,2653,27.6809659580814,27.7102993730846,27.4658542480574,27.4658542480574,2713.28790020324,0.0,1.0
2023-06-16,28.42,28.47,28.42,28.47,553,27.7885218130933,27.8374108380988,27.7885218130933,27.8374108380988,565.566607166376,0.0,1.0
2023-06-20,28.2283,28.25,28.12,28.25,1458,27.6010812912225,27.6222991280748,27.4951876630607,27.6222991280748,1491.13221202274,0.0,1.0
2023-06-21,28.065,28.08,27.97,28.03,4596,27.4414097355547,27.4560764430563,27.3485205880444,27.4071874180509,4700.44145847497,0.0,1.0
2023-06-22,28.12,28.12,28.05,28.1,717,27.4951876630607,27.4951876630607,27.4267430280531,27.4756320530585,733.293412908301,0.0,1.0
2023-06-23,27.78,27.96,27.77,27.96,5886,27.1627422930237,27.3387427830433,27.1529644880226,27.3387427830433,6019.75596705476,0.0,1.0
2023-06-26,27.75,27.86,27.6693,27.86,854,27.1334088780204,27.2409647330324,27.0545019916616,27.2409647330324,873.406659168326,0.0,1.0
2023-06-27,27.585,27.6199,27.51,27.51,1489,26.9720750955025,27.0061996349563,26.8987415579943,26.8987415579943,1522.83666920566,0.0,1.0
2023-06-28,27.5428,27.61,27.5,27.535,3745,26.9308127583979,26.9965196080052,26.8889637529932,26.923186070497,3830.10297258241,0.0,1.0
2023-06-29,27.44,27.46,27.37,27.37,2218,26.9785587579987,26.9982224305628,26.9097359040242,26.9097359040242,2255.93666978061,0.151631,1.0
2023-06-30,27.8,27.8,27.66,27.66,1467,27.3325048641532,27.3325048641532,27.1948591562042,27.1948591562042,1492.09156653208,0.0,1.0
2023-07-03,27.46,27.59,27.46,27.59,690,26.9982224305628,27.1260363022297,26.9982224305628,27.1260363022297,701.801759309567,0.0,1.0
2023-07-05,27.47,27.53,27.47,27.51,1812,27.0080542668449,27.0670452845373,27.0080542668449,27.0473816119732,1842.99244618686,0.0,1.0
2023-07-06,27.14,27.29,27.12,27.29,1535,26.6836036695366,26.8310812137676,26.6639399969725,26.8310812137676,1561.25463846404,0.0,1.0
2023-07-07,27.09,27.12,27.0001,27.0001,801,26.6344444881262,26.6639399969725,26.5460562799504,26.5460562799504,814.700303198499,0.0,1.0
2023-07-10,27.22,27.3002,27.09,27.09,2572,26.7622583597931,26.8411096867753,26.6344444881262,26.6344444881262,2615.99148542639,0.0,1.0
2023-07-11,27.39,27.39,27.28,27.32,1234,26.9293995765883,26.9293995765883,26.8212493774856,26.8605767226138,1255.10633476523,0.0,1.0
2023-07-12,27.53,27.55,27.49,27.49,1093,27.0670452845373,27.0867089571014,27.027717939409,27.027717939409,1111.69467090631,0.0,1.0
2023-07-13,27.78,27.78,27.72,27.76,1720,27.312841191589,27.312841191589,27.2538501738966,27.2931775190249,1749.41887827892,0.0,1.0
2023-07-14,27.82,27.95,27.8,27.85,3456,27.3521685367173,27.4799824083842,27.3325048641532,27.3816640455635,3515.11142054183,0.0,1.0
2023-07-17,27.85,27.9064,27.69,27.69,9629,27.3816640455635,27.4371156021944,27.2243546650504,27.2243546650504,9793.69440636497,0.0,1.0
2023-07-18,27.9,27.98,27.81,27.85,2274,27.4308232269739,27.5094779172304,27.3423367004352,27.3816640455635,2312.89449372457,0.0,1.0
2023-07-19,27.8683,27.9168,27.7901,27.895,5665,27.3996563059597,27.4473407119277,27.3227713462339,27.4259073088328,5761.89415433145,0.0,1.0
2023-07-20,27.9951,28.09,27.97,27.97,2503,27.5243239900164,27.6176281163332,27.4996460809484,27.4996460809484,2545.81130949543,0.0,1.0
2023-07-21,28.16,28.2,28.0601,28.105,3931,27.6864509703077,27.725778315436,27.5882309258498,27.6323758707563,3998.23582006653,0.0,1.0
2023-07-24,27.9671,28.15,27.93,28.15,768,27.4967948484266,27.6766191340256,27.4603187358201,27.6766191340256,781.135871231517,0.0,1.0
2023-07-25,27.9566,28.0,27.8701,28.0,2590,27.4864714203304,27.5291415897946,27.4014260364905,27.5291415897946,2634.29935740837,0.0,1.0
2023-07-26,27.9577,27.9701,27.76,27.78,6735,27.4875529223214,27.4997443993112,27.2931775190249,27.312841191589,6850.19543326078,0.0,1.0
2023-07-27,27.7709,27.88,27.7709,27.88,638,27.3038942205724,27.4111595544097,27.3038942205724,27.4111595544097,648.912351361599,0.0,1.0
2023-07-28,28.0491,28.0491,27.94,27.94,1054,27.5774159059395,27.5774159059395,27.4701505721021,27.4701505721021,1072.02761494534,0.0,1.0
2023-07-31,27.892,28.07,27.82,28.07,3974,27.4229577579482,27.5979644437691,27.3521685367173,27.5979644437691,4041.97129202351,0.0,1.0
2023-08-01,27.74,27.74,27.68,27.7054,2455,27.2735138464608,27.2735138464608,27.2145228287683,27.2394956929248,2496.99031754346,0.0,1.0
2023-08-02,27.29,27.5,27.2807,27.5,2261,26.8310812137676,27.0375497756911,26.8219376060253,27.0375497756911,2299.67214173758,0.0,1.0
2023-08-03,27.32,27.32,27.22,27.22,6381,26.8605767226138,26.8605767226138,26.7622583597931,26.7622583597931,6490.14061761501,0.0,1.0
2023-08-04,27.2347,27.4686,27.2347,27.36,1850,26.7767111591278,27.0066778097654,26.7767111591278,26.8999040677421,1881.64239814884,0.0,1.0
2023-08-07,27.46,27.46,27.27,27.3,15142,26.9982224305628,26.9982224305628,26.8114175412035,26.8409130500497,15400.9887528485,0.0,1.0
2023-08-08,27.57,27.59,27.49,27.51,4790,27.1063726296656,27.1260363022297,27.027717939409,27.0473816119732,4871.92815520699,0.0,1.0
2023-08-09,27.58,27.68,27.58,27.68,3973,27.1162044659476,27.2145228287683,27.1162044659476,27.2145228287683,4040.95418802451,0.0,1.0
2023-08-10,27.68,27.8,27.68,27.8,1740,27.2145228287683,27.3325048641532,27.2145228287683,27.3325048641532,1769.76095825891,0.0,1.0
2023-08-11,27.58,27.59,27.5,27.59,1864,27.1162044659476,27.1260363022297,27.0375497756911,27.1260363022297,1895.88185413483,0.0,1.0
2023-08-14,27.5922,27.64,27.4622,27.51,5704,27.1281993062118,27.1751954836401,27.0003854345449,27.0473816119732,5801.56121029242,0.0,1.0
2023-08-15,27.4982,27.5092,27.43,27.47,9658,27.0357800451603,27.0465950650706,26.9687269217166,27.0080542668449,9823.19042233595,0.0,1.0
2023-08-16,27.2113,27.47,27.2113,27.38,3868,26.7537046622277,27.0080542668449,26.7537046622277,26.9195677403063,3934.15826812958,0.0,1.0
2023-08-17,27.025,27.27,27.025,27.27,1480,26.5705375522928,26.8114175412035,26.5705375522928,26.8114175412035,1505.31391851907,0.0,1.0
2023-08-18,26.9733,27.0,26.85,26.92,6640,26.5197069587145,26.5459579615876,26.3984804173566,26.4673032713311,6753.57055335583,0.0,1.0
2023-08-21,27.03,27.11,26.92,26.92,5144,26.5754534704338,26.6541081606904,26.4673032713311,26.4673032713311,5231.98297085278,0.0,1.0
2023-08-22,27.0,27.05,26.9655,26.99,4282,26.5459579615876,26.595117142998,26.5120381264145,26.5361261253055,4355.23932371532,0.0,1.0
2023-08-23,27.105,27.18,27.0816,27.18,2332,26.6491922425493,26.7229310146649,26.6261857456493,26.7229310146649,2371.88652566654,0.0,1.0
2023-08-24,26.85,26.9208,26.7798,26.88,1658,26.3984804173566,26.4680898182336,26.3294609266564,26.4279759262028,1686.35843034096,0.0,1.0
2023-08-25,26.9908,26.9908,26.83,26.9,101845,26.5369126722081,26.5369126722081,26.3788167447924,26.4476395987669,103586.956778091,0.0,1.0
2023-08-28,27.16,27.4275,27.03,27.27,102312,26.7032673421007,26.9662689626461,26.5754534704338,26.8114175412035,104061.944345624,0.0,1.0
2023-08-29,27.51,27.51,27.2357,27.2357,102227,27.0473816119732,27.0473816119732,26.777694342756,26.777694342756,103975.490505709,0.0,1.0
2023-08-30,27.467,27.62,27.45,27.45,5777,27.0051047159603,27.1555318110759,26.9883905942807,26.9883905942807,5875.80980221937,0.0,1.0
2023-08-31,27.2495,27.3795,27.2125,27.3795,77454,26.7912622768253,26.9190761484922,26.7548844825816,26.9190761484922,78778.7731384973,0.0,1.0
2023-09-01,27.305,27.45,27.305,27.377,513,26.8458289681907,26.9883905942807,26.8458289681907,26.9166181894216,521.774351486679,0.0,1.0
2023-09-05,26.9792,27.14,26.95,27.14,7028,26.5255077421209,26.6836036695366,26.4967987801773,26.6836036695366,7148.20690496759,0.0,1.0
2023-09-06,27.01,27.01,26.886,26.886,1858,26.5557897978697,26.5557897978697,26.433875027972,26.433875027972,1889.77923014083,0.0,1.0
2023-09-07,27.02,27.03,26.99,27.0,27800,26.5656216341518,26.5754534704338,26.5361261253055,26.5459579615876,28275.4911721825,0.0,1.0
2023-09-08,27.01,27.04,26.95,27.025,2474,26.5557897978697,26.5852853067159,26.4967987801773,26.5705375522928,2516.31529352445,0.0,1.0
2023-09-11,27.27,27.33,27.0,27.0,9514,26.8114175412035,26.8704085588959,26.5459579615876,26.5459579615876,9676.72744648003,0.0,1.0
2023-09-12,27.18,27.258,27.16,27.258,1792,26.7229310146649,26.799619337665,26.7032673421007,26.799619337665,1822.65036620687,0.0,1.0
2023-09-13,27.01,27.15,26.96,27.15,1388,26.5557897978697,26.6934355058187,26.5066306164593,26.6934355058187,1411.74035061113,0.0,1.0
2023-09-14,27.155,27.155,27.155,27.155,254,26.6983514239597,26.6983514239597,26.6983514239597,26.6983514239597,258.344415745841,0.0,1.0
2023-09-15,27.005,27.19,27.0,27.12,1867,26.5508738797287,26.7327628509469,26.5459579615876,26.6639399969725,1898.93316613182,0.0,1.0
2023-09-18,26.87,26.96,26.87,26.96,2473,26.4181440899207,26.5066306164593,26.4181440899207,26.5066306164593,2515.29818952545,0.0,1.0
2023-09-19,26.84,26.84,26.731,26.7545,863,26.3886485810745,26.3886485810745,26.2814815656,26.3045863808628,877.760751136459,0.0,1.0
2023-09-20,26.7871,27.03,26.75,26.88,8241,26.3366381671424,26.5754534704338,26.3001620545359,26.4279759262028,8381.95405575381,0.0,1.0
2023-09-21,26.3434,26.66,26.3434,26.66,1904,25.9003995913069,26.2116755279973,25.9003995913069,26.2116755279973,1936.56601409481,0.0,1.0
2023-09-22,26.2886,26.35,26.2886,26.35,1456,25.8465211284812,25.9068886032531,25.8465211284812,25.9068886032531,1480.90342254309,0.0,1.0
2023-09-25,26.295,26.295,26.19,26.23,3226,25.8528135037017,25.8528135037017,25.74957922274,25.7889065678683,3281.17750077198,0.0,1.0
2023-09-26,26.09,26.17,26.09,26.17,753,25.6512608599193,25.7299155501758,25.6512608599193,25.7299155501758,765.879311246527,0.0,1.0
2023-09-27,26.0441,26.23,25.97,26.23,41072,25.6061327313846,25.7889065678683,25.5332788245345,25.7889065678683,41774.4954469022,0.0,1.0
2023-09-28,26.2,26.2,26.155,26.168,1118,25.7594110590221,25.7594110590221,25.7151677957527,25.7279491829194,1137.1222708813,0.0,1.0
2023-09-29,26.0121,26.3,25.98,26.3,1754,25.574670855282,25.8577294218428,25.5431106608165,25.8577294218428,1784.0004142449,0.0,1.0
2023-10-02,25.75,25.75,25.6,25.6999,100820,25.3169784263289,25.3169784263289,25.1695008820979,25.2677209265558,102544.425179117,0.0,1.0
2023-10-03,25.44,25.54,25.33,25.54,1713,25.0121915015848,25.1105098644055,24.904041302482,25.1105098644055,1742.29915028592,0.0,1.0
2023-10-04,25.4771,25.51,25.2284,25.2284,826,25.0486676141913,25.0810143555593,24.8041498458562,24.8041498458562,840.12790317348,0.0,1.0
2023-10-05,25.639,25.67,25.545,25.545,1730,25.207845043598,25.2383237360724,25.1154257825465,25.1154257825465,1759.58991826891,0.0,1.0
2023-10-06,25.84,25.85,25.8,25.84,2266,25.4054649528676,25.4152967891496,25.3661376077393,25.4054649528676,2304.75766173257,0.0,1.0
2023-10-09,25.8117,25.88,25.8,25.8,803,25.3776408561893,25.4447922979958,25.3661376077393,25.3661376077393,816.734511196496,0.0,1.0
2023-10-10,26.14,26.14,26.135,26.135,388,25.7004200413296,25.7004200413296,25.6955041231886,25.6955041231886,394.636351611757,0.0,1.0
2023-10-11,26.05,26.06,25.8801,25.9004,2298,25.611933514791,25.6217653510731,25.4448906163587,25.4648492440113,2337.30498970056,0.0,1.0
2023-10-12,25.68,26.05,25.65,26.05,1737,25.2481555723544,25.611933514791,25.2186600635082,25.611933514791,1766.70964626191,0.0,1.0
2023-10-13,25.79,25.79,25.6963,25.7469,2589,25.3563057714572,25.3563057714572,25.2641814654942,25.3139305570815,2633.28225340938,0.0,1.0
2023-10-16,25.9798,26.0,25.95,25.99,1154,25.5429140240909,25.5627743333807,25.5136151519703,25.5529424970986,1173.73801484528,0.0,1.0
2023-10-17,26.02,26.14,25.96,26.0,2080,25.5824380059448,25.7004200413296,25.5234469882524,25.5627743333807,2115.5763179187,0.0,1.0
2023-10-18,25.7134,25.9,25.7134,25.9,711,25.2809939055366,25.46445597056,25.2809939055366,25.46445597056,723.160943288553,0.0,1.0
2023-10-19,25.31,25.48,25.31,25.48,1351,24.8843776299179,25.0515188467131,24.8843776299179,25.0515188467131,1374.10750264815,0.0,1.0
2023-10-20,25.26,25.43,25.26,25.39,1022,24.8352184485075,25.0023596653027,24.8352184485075,24.9630323201744,1039.48028697736,0.0,1.0
2023-10-23,25.15,25.16,25.02,25.02,2717,24.7270682494048,24.7369000856868,24.5992543777379,24.5992543777379,2763.47156528129,0.0,1.0
2023-10-24,25.45,25.47,25.2,25.2,4868,25.0220233378668,25.041687010431,24.7762274308151,24.7762274308151,4951.26226712896,0.0,1.0
2023-10-25,25.04,25.2699,25.01,25.18,1017,24.618918050302,24.8449519664268,24.5894225414558,24.756563758251,1034.39476698236,0.0,1.0
2023-10-26,24.61,25.0,24.61,24.95,2354,24.196149090173,24.5795907051737,24.196149090173,24.5304315237634,2394.26281364452,0.0,1.0
2023-10-27,24.49,24.84,24.41,24.84,5836,24.0781670547882,24.4222813246606,23.9995123645316,24.4222813246606,5935.81893816033,0.0,1.0
2023-10-30,24.76,24.81,24.67,24.69,7206,24.3436266344041,24.3927858158144,24.2551401078654,24.2748037804296,7329.25141678947,0.0,1.0
2023-10-31,24.92,24.97,24.729,24.75,4021,24.5009360149172,24.5500951963275,24.3131479419296,24.333794798122,4089.77517997647,0.0,1.0
2023-11-01,25.17,25.17,24.97,25.055,640,24.7467319219689,24.7467319219689,24.5500951963275,24.6336658047251,650.946559359598,0.0,1.0
2023-11-02,25.61,25.61,25.46,25.46,1667,25.17933271838,25.17933271838,25.0318551741489,25.0318551741489,1695.51236633195,0.0,1.0
2023-11-03,25.8186,25.864,25.7508,25.7508,856,25.3844248232239,25.4290613599445,25.3177649732315,25.3177649732315,870.641023143464,0.0,1.0
2023-11-06,25.91,25.95,25.79,25.92,1504,25.474287806842,25.5136151519703,25.3563057714572,25.4841196431241,1529.72441449506,0.0,1.0
2023-11-07,25.7562,25.8099,25.7102,25.7902,1116,25.3230741648238,25.3758711256585,25.2778477179263,25.3565024081828,1135.0880628833,0.0,1.0
2023-11-08,25.75,25.96,25.7007,25.96,948,25.3169784263289,25.5234469882524,25.2685074734583,25.5234469882524,964.214591051406,0.0,1.0
2023-11-09,25.255,25.3071,25.13,25.3071,3734,24.8303025303665,24.8815263973961,24.7074045768406,24.8815263973961,3797.86633226366,0.0,1.0
2023-11-10,25.4,25.4,25.2,25.2,2002,24.9728641564565,24.9728641564565,24.7762274308151,24.7762274308151,2036.24220599674,0.0,1.0
2023-11-13,25.5652,25.6499,25.34,25.34,3409,25.1352860918363,25.2185617451454,24.9138731387641,24.9138731387641,3467.30753258886,0.0,1.0
2023-11-14,26.08,26.08,26.03,26.03,47776,25.6414290236372,25.6414290236372,25.5922698422269,25.5922698422269,48593.1606561941,0.0,1.0
2023-11-15,25.965,26.16,25.965,26.07,3024,25.5283629063934,25.7200837138938,25.5283629063934,25.6315971873552,3075.72249297411,0.0,1.0
2023-11-16,26.0605,26.09,25.97,25.97,33334,25.6222569428872,25.6512608599193,25.5332788245345,25.5332788245345,33904.1447026451,0.0,1.0
2023-11-17,26.28,26.28,26.1601,26.23,28082,25.8380657492786,25.8380657492786,25.7201820322566,25.7889065678683,28562.3144999004,0.0,1.0
2023-11-20,26.46,26.5,26.14,26.25,12384,26.0150388023559,26.0543661474841,25.7004200413296,25.8085702404324,12595.8159236082,0.0,1.0
2023-11-21,26.36,26.36,26.33,26.33,407,25.9167204395352,25.9167204395352,25.887224930689,25.887224930689,413.961327592744,0.0,1.0
2023-11-22,26.5,26.5,26.43,26.5,14378,26.0543661474841,26.0543661474841,25.9855432935097,26.0543661474841,14623.921297613,0.0,1.0
2023-11-24,26.75,26.75,26.7,26.7,1405,26.3001620545359,26.3001620545359,26.2510028731255,26.2510028731255,1429.03111859412,0.0,1.0
2023-11-27,26.61,26.6399,26.5599,26.57,28962,26.1625163465869,26.1919135370703,26.1132588468137,26.1231890014586,29457.3660190198,0.0,1.0
2023-11-28,26.5104,26.57,26.5104,26.52,1267,26.0645912572175,26.1231890014586,26.0645912572175,26.0740298200483,1288.6707667322,0.0,1.0
2023-11-29,26.69,26.69,26.5871,26.5871,2934,26.2411710368435,26.2411710368435,26.140001441501,26.140001441501,2984.18313306416,0.0,1.0
2023-11-30,26.83,27.14,26.66,26.73,1567,26.3788167447924,26.6836036695366,26.2116755279973,26.2804983819717,1593.80196643202,0.0,1.0
2023-12-01,27.0449,27.0449,26.68,26.68,1490,26.5901029064941,26.5901029064941,26.2313392005614,26.2313392005614,1515.48495850907,0.0,1.0
2023-12-04,27.03,27.03,26.87,26.87,1893,26.5754534704338,26.5754534704338,26.4181440899207,26.4181440899207,1925.37787010581,0.0,1.0
2023-12-05,26.8656,26.9,26.83,26.8999,840,26.4138180819566,26.4476395987669,26.3788167447924,26.4475412804041,854.367359159473,0.0,1.0
2023-12-06,26.9,27.0207,26.9,26.94,2453,26.4476395987669,26.5663098626915,26.4476395987669,26.4869669438952,2494.95610954546,0.0,1.0
2023-12-07,27.02,27.14,27.02,27.02,692,26.5656216341518,26.6836036695366,26.5656216341518,26.5656216341518,703.835967307565,0.0,1.0
2023-12-08,27.07,27.07,26.95,26.9719,1270,26.6147808155621,26.6147808155621,26.4967987801773,26.518330501635,1291.7220787292,0.0,1.0
2023-12-11,27.15,27.15,27.1,27.11,1077,26.6934355058187,26.6934355058187,26.6442763244083,26.6541081606904,1095.42100692232,0.0,1.0
2023-12-12,27.43,27.43,27.24,27.24,439,26.9687269217166,26.9687269217166,26.7819220323573,26.7819220323573,446.508655560725,0.0,1.0
2023-12-13,28.0,28.0,27.06,27.44,1830,27.5291415897946,27.5291415897946,26.60494897928,26.9785587579987,1861.30031816885,0.0,1.0
2023-12-14,28.16,28.3,28.12,28.2896,1662,27.6864509703077,27.8240966782567,27.6471236251794,27.8138715685233,1690.42684633696,0.0,1.0
2023-12-15,27.81,27.94,27.76,27.94,2626,27.3423367004352,27.4701505721021,27.2931775190249,27.4701505721021,2670.91510137236,0.0,1.0
2023-12-18,27.89,27.89,27.75,27.87,7549,27.4209913906918,27.4209913906918,27.2833456827428,27.4013277181277,7678.11808844626,0.0,1.0
2023-12-19,28.12,28.12,27.92,27.92,1274,27.6471236251794,27.6471236251794,27.450486899538,27.450486899538,1295.7904947252,0.0,1.0
2023-12-20,27.68,28.06,27.68,28.0,3635,27.2145228287683,27.588132607487,27.2145228287683,27.5291415897946,3697.17303636273,0.0,1.0
2023-12-21,27.98,28.04,27.71,27.71,2317,27.5094779172304,27.5684689349228,27.2440183376146,27.2440183376146,2356.62996568155,0.0,1.0
2023-12-22,28.1743,28.26,28.1399,28.15,3834,27.700510496191,27.7847693331284,27.6666889793807,27.6766191340256,3899.5767321636,0.0,1.0
2023-12-26,28.35,28.35,28.21,28.21,1179,27.873255859667,27.873255859667,27.735610151718,27.735610151718,1199.16561482026,0.0,1.0
2023-12-27,28.45,28.45,28.36,28.39,904,27.9715742224877,27.9715742224877,27.8830876959491,27.9125832047953,919.462015095433,0.0,1.0
2023-12-28,28.48,28.53,28.48,28.51,983,28.1203643168624,28.1697329339917,28.1203643168624,28.14998548714,995.571738848784,0.121335,1.0
2023-12-29,28.44,28.49,28.42,28.4672,1983,28.0808694231589,28.1302380402883,28.0611219763072,28.1077259508773,2008.36089332364,0.0,1.0
2024-01-02,28.58,28.58,28.36,28.36,1542,28.219101551121,28.219101551121,28.001879635752,28.001879635752,1561.72087620023,0.0,1.0
2024-01-03,28.41,28.45,28.36,28.45,1507,28.0512482528813,28.0907431465848,28.001879635752,28.0907431465848,1526.27325579361,0.0,1.0
2024-01-04,28.4946,28.6197,28.45,28.6,1629,28.1347799530642,28.2583002331217,28.0907431465848,28.2388489979728,1649.83353263954,0.0,1.0
2024-01-05,28.27,28.4903,28.27,28.34,1395,27.9130161249192,28.130534251991,27.9130161249192,27.9821321889003,1412.84087049243,0.0,1.0
2024-01-08,28.72,28.72,28.275,28.32,2660,28.3573336790831,28.3573336790831,27.9179529866322,27.9623847420486,2694.01915090312,0.0,1.0
2024-01-09,28.69,28.73,28.65,28.6699,2849,28.3277125088055,28.367207402509,28.2882176151021,28.3078663247196,2885.43630109887,0.0,1.0
2024-01-10,28.85,29.4,28.761,28.8,7906,28.4856920836194,29.0287468720419,28.3978159451292,28.4363234664901,8007.11105527821,0.0,1.0
2024-01-11,28.749,28.85,28.749,28.85,1335,28.3859674770181,28.4856920836194,28.3859674770181,28.4856920836194,1352.07352122394,0.0,1.0
2024-01-12,28.87,28.97,28.84,28.97,4451,28.5054395304711,28.6041767647298,28.4758183601935,28.6041767647298,4507.92452656759,0.0,1.0
2024-01-16,28.52,28.67,28.485,28.67,3335,28.1598592105658,28.3079650619538,28.1253011785753,28.3079650619538,3377.65183017365,0.0,1.0
2024-01-17,28.18,28.2632,28.08,28.17,2006,27.8241526140865,27.9063019929896,27.7254153798278,27.8142788906606,2031.65504387656,0.0,1.0
2024-01-18,28.28,28.28,28.0,28.13,1568,27.9228898483451,27.9228898483451,27.6464255924209,27.7747839969571,1588.05339421658,0.0,1.0
2024-01-19,28.31,28.31,28.02,28.24,3245,27.9525110186227,27.9525110186227,27.6661730392726,27.8833949546416,3286.50080627091,0.0,1.0
2024-01-22,28.43,28.52,28.4,28.44,1209,28.0709956997331,28.1598592105658,28.0413745294555,28.0808694231589,1224.4620877601,0.0,1.0
2024-01-23,28.32,28.36,28.1981,28.27,17263,27.9623847420486,28.001879635752,27.8420240534873,27.9130161249192,17483.7791736994,0.0,1.0
2024-01-24,28.13,28.52,28.13,28.52,1331,27.7747839969571,28.1598592105658,27.7747839969571,28.1598592105658,1348.02236460604,0.0,1.0
2024-01-25,28.1592,28.1897,28.0267,28.0267,2563,27.8036152693607,27.8337301258095,27.6727884339679,27.6727884339679,2595.77860291905,0.0,1.0
2024-01-26,28.21,28.225,28.11,28.22,2074,27.853773784364,27.8685843695028,27.7550365501054,27.8636475077899,2100.52470638086,0.0,1.0
2024-01-29,28.3861,28.3861,28.01,28.14,2595,28.0276500538935,28.0276500538935,27.6562993158468,27.784657720383,2628.18785586226,0.0,1.0
2024-01-30,28.23,28.2496,28.16,28.21,4800,27.8735212312158,27.8928737291305,27.8044051672347,27.853773784364,4861.38794147931,0.0,1.0
2024-01-31,28.27,28.4705,28.27,28.47,3507,27.9130161249192,28.1109842796078,27.9130161249192,28.1104905934365,3551.85156474333,0.0,1.0
2024-02-01,28.5716,28.5716,28.43,28.43,1816,28.2108076234433,28.2108076234433,28.0709956997331,28.0709956997331,1839.22510452634,0.0,1.0
2024-02-02,28.3899,28.3899,28.19,28.19,662,28.0314020687953,28.0314020687953,27.8340263375123,27.8340263375123,670.466420262357,0.0,1.0
2024-02-05,28.39,28.39,28.28,28.37,4546,28.0315008060296,28.0315008060296,27.9228898483451,28.0117533591779,4604.1394962427,0.0,1.0
2024-02-06,28.74,28.74,28.47,28.47,5964,28.3770811259349,28.3770811259349,28.1104905934365,28.1104905934365,6040.27451728804,0.0,1.0
2024-02-07,28.6473,28.75,28.64,28.74,4299,28.2855517097771,28.3869548493607,28.2783438916762,28.3770811259349,4353.98057508741,0.0,1.0
2024-02-08,28.67,28.67,28.48,28.5,3756,28.3079650619538,28.3079650619538,28.1203643168624,28.1401117637141,3804.03606420757,0.0,1.0
2024-02-09,28.76,28.76,28.5942,28.62,2005,28.3968285727866,28.3968285727866,28.2331222383858,28.2585964448245,2030.64225472209,0.0,1.0
2024-02-12,28.8008,28.81,28.65,28.77,7599,28.4371133643641,28.4461971899159,28.2882176151021,28.4067022962125,7696.18478485445,0.0,1.0
2024-02-13,28.44,28.56,28.255,28.56,3148,28.0808694231589,28.1993541042693,27.8982055397804,28.1993541042693,3188.26025828685,0.0,1.0
2024-02-14,28.85,28.85,28.6686,28.769,878,28.4856920836194,28.4856920836194,28.3065827406742,28.4057149238699,889.228877628924,0.0,1.0
2024-02-15,29.09,29.09,28.995,28.995,490,28.7226614458401,28.7226614458401,28.6288610732944,28.6288610732944,496.26668569268,0.0,1.0
2024-02-16,29.19,30.59,29.005,29.03,3596,28.8213986800988,30.2037199597198,28.6387347967203,28.6634191052849,3641.98979949158,0.0,1.0
2024-02-20,29.19,29.5,29.1194,29.34,5632,28.8213986800988,29.1274841063006,28.7516901927122,28.9695045314867,5704.02851800239,0.0,1.0
2024-02-21,29.17,30.49,29.05,29.1399,3924,28.801651233247,30.1049827254612,28.6831665521367,28.7719313257352,3974.18464215935,0.0,1.0
2024-02-22,29.41,29.42,29.21,29.24,2407,29.0386205954678,29.0484943188937,28.8411461269505,28.8707672972281,2437.78349482098,0.0,1.0
2024-02-23,29.4882,29.5628,29.45,29.45,3402,29.1158331126581,29.189491089415,29.0781154891713,29.0781154891713,3445.50870352346,0.0,1.0
2024-02-26,29.4339,29.78,29.3901,29.53,3721,29.0622187944556,29.4039483622248,29.0189718858503,29.1571052765782,3768.58844380094,0.0,1.0
2024-02-27,29.57,30.04,29.39,29.51,38525,29.1966001702816,29.6606651712973,29.0188731486161,29.1373578297264,39017.7021761439,0.0,1.0
2024-02-28,29.435,29.48,29.435,29.4601,8596,29.0633049040325,29.1077366594489,29.0633049040325,29.0880879498314,8705.93557186586,0.0,1.0
2024-02-29,29.49,29.49,29.13,29.24,6178,29.1176103828747,29.1176103828747,28.7621563395436,28.8707672972281,6257.01139634567,0.0,1.0
2024-03-01,29.58,29.67,29.34,29.34,4471,29.2064738937075,29.2953374045403,28.9695045314867,28.9695045314867,4528.18030965708,0.0,1.0
2024-03-04,29.88,29.88,29.68,29.78,6120,29.5026855964834,29.5026855964834,29.3052111279661,29.4039483622248,6198.26962538613,0.0,1.0
2024-03-05,29.6849,29.88,29.64,29.88,7682,29.3100492524448,29.5026855964834,29.2657162342627,29.5026855964834,7780.24628467586,0.0,1.0
2024-03-06,29.9,29.93,29.59,29.79,36395,29.5224330433352,29.5520542136128,29.2163476171334,29.4138220856507,36860.4612771124,0.0,1.0
2024-03-07,30.39,30.44,30.19,30.24,31619,30.0062454912025,30.0556141083319,29.8087710226852,29.8581396398146,32023.3802753405,0.0,1.0
2024-03-08,30.3039,30.45,30.22,30.4,3544,29.9212327325058,30.0654878317577,29.8383921929628,30.0161192146284,3589.3247634589,0.0,1.0
2024-03-11,30.179,30.31,30.06,30.31,7148,29.7979099269168,29.9272557037956,29.680412618149,29.9272557037956,7239.41687618627,0.0,1.0
2024-03-12,30.315,30.369,30.15,30.2,11232,29.9321925655085,29.9855106720082,29.7692761289818,29.8186447461111,11375.6477830616,0.0,1.0
2024-03-13,30.13,30.402,30.13,30.365,6528,29.74952868213,30.0180939593136,29.74952868213,29.9815611826379,6611.48760041188,0.0,1.0
2024-03-14,29.85,29.9596,29.76,29.8403,7505,29.4730644262058,29.5812804349533,29.3842009153731,29.4634869144828,7600.98260433381,0.0,1.0
2024-03-15,29.63,29.8399,29.62,29.7699,6200,29.2558425108368,29.4630919655457,29.245968787411,29.3939759015647,6279.29275774412,0.0,1.0
2024-03-18,29.75,29.887,29.75,29.887,1558,29.3743271919472,29.5095972028815,29.3743271919472,29.5095972028815,1577.92550267183,0.0,1.0
2024-03-19,29.83,29.86,29.67,29.715,14344,29.4533169793541,29.4829381496317,29.2953374045403,29.3397691599567,14527.4476317874,0.0,1.0
2024-03-20,29.86,29.97,29.6411,29.76,8680,29.4829381496317,29.5915491073162,29.2668023438395,29.3842009153731,8791.00986084176,0.0,1.0
2024-03-21,29.85,29.9899,29.85,29.85,4556,29.4730644262058,29.6111978169337,29.4730644262058,29.4730644262058,4614.26738778745,0.0,1.0
2024-03-22,29.55,29.82,29.55,29.78,11926,29.1768527234299,29.4434432559282,29.1768527234299,29.4039483622248,12078.5234562671,0.0,1.0
2024-03-25,29.72,29.84,29.67,29.69,9211,29.3447060216696,29.46319070278,29.2953374045403,29.315084851392,9328.80090186791,0.0,1.0
2024-03-26,29.75,29.8799,29.75,29.8799,3214,29.3743271919472,29.5025868592492,29.3743271919472,29.5025868592492,3255.10434248219,0.0,1.0
2024-03-27,30.14,30.14,29.92,29.94,2338,29.7594024055559,29.7594024055559,29.5421804901869,29.5619279370386,2367.90104316222,0.0,1.0
2024-03-28,30.11,30.2199,30.09,30.17,4610,29.7297812352783,29.8382934557286,29.7100337884266,29.7890235758335,4668.95800212909,0.0,1.0
2024-04-01,29.925,30.06,29.8316,30.06,2699,29.5471173518998,29.680412618149,29.4548967751022,29.680412618149,2733.51792792764,0.0,1.0
2024-04-02,29.5,29.73,29.5,29.67,9778,29.1274841063006,29.3545797450955,29.1274841063006,29.2953374045403,9903.05235245515,0.0,1.0
2024-04-03,29.66,29.7245,29.5,29.5,1635,29.2854636811144,29.3491491972112,29.1274841063006,29.1274841063006,1655.91026756639,0.0,1.0
2024-04-04,29.24,29.87,29.221,29.87,4973,28.8707672972281,29.4928118730576,28.852007222719,29.4928118730576,5036.60046520346,0.0,1.0
2024-04-05,29.49,29.505,29.26,29.26,2682,29.1176103828747,29.1324209680135,28.8905147440798,28.8905147440798,2716.30051230157,0.0,1.0
2024-04-08,29.45,29.5691,29.44,29.56,2191,29.0781154891713,29.1957115351733,29.0682417657454,29.1867264468558,2219.02103745441,0.0,1.0
2024-04-09,29.53,29.53,29.3901,29.49,2555,29.1571052765782,29.1571052765782,29.0189718858503,29.1176103828747,2587.67628968326,0.0,1.0
2024-04-10,29.19,29.26,29.0985,29.25,8239,28.8213986800988,28.8905147440798,28.7310541107521,28.880641020654,8344.36984371834,0.0,1.0
2024-04-11,29.2048,29.3426,29.09,29.15,3245,28.8360117907691,28.9720716995775,28.7226614458401,28.7819037863953,3286.50080627091,0.0,1.0
2024-04-12,28.74,28.98,28.67,28.98,2901,28.3770811259349,28.6140504881556,28.3079650619538,28.6140504881556,2938.10133713156,0.0,1.0
2024-04-15,28.49,28.89,28.47,28.75,5688,28.1302380402883,28.5251869773228,28.1104905934365,28.3869548493607,5760.74471065298,0.0,1.0
2024-04-16,28.33,28.55,28.28,28.52,2446,27.9722584654744,28.1894803808434,27.9228898483451,28.1598592105658,2477.2822718455,0.0,1.0
2024-04-17,28.3392,28.36,28.29,28.36,932,27.9813422910262,28.001879635752,27.932763571771,28.001879635752,943.919491970567,0.0,1.0
2024-04-18,28.18,28.4039,28.17,28.35,1714,27.8241526140865,28.0452252815916,27.8142788906606,27.9920059123261,1735.9206107699,0.0,1.0
2024-04-19,28.24,28.3707,28.01,28.26,2960,27.8833949546416,28.0124445198177,27.6562993158468,27.9031424014934,2997.85589724558,0.0,1.0
2024-04-22,28.58,28.615,28.03,28.54,9044,28.219101551121,28.2536595831116,27.6760467626985,28.1796066574176,9159.66511307062,0.0,1.0
2024-04-23,28.95,29.15,28.71,28.71,5244,28.584429317878,28.7819037863953,28.3474599556573,28.3474599556573,5311.06632606615,0.0,1.0
2024-04-24,28.76,28.8666,28.76,28.82,59389,28.3968285727866,28.5020824645063,28.3968285727866,28.4560709133418,60148.5350951073,0.0,1.0
2024-04-25,28.58,28.6182,28.4249,28.5,1658,28.219101551121,28.2568191746078,28.0659601007859,28.1401117637141,1679.20441811931,0.0,1.0
2024-04-26,28.47,28.61,28.47,28.57,2630,28.1104905934365,28.2487227213986,28.1104905934365,28.2092278276952,2663.63547626888,0.0,1.0
2024-04-29,28.93,28.94,28.6,28.68,2670,28.5646818710263,28.5745555944522,28.2388489979728,28.3178387853797,2704.14704244787,0.0,1.0
2024-04-30,28.71,28.8334,28.71,28.8334,1260,28.3474599556573,28.4693017027324,28.3474599556573,28.4693017027324,1276.11433463832,0.0,1.0
2024-05-01,28.85,29.0596,28.7,28.7099,1638,28.4856920836194,28.6926453266255,28.3375862322314,28.347361218423,1658.94863502981,0.0,1.0
2024-05-02,29.0,29.02,28.89,28.97,2031,28.6337979350073,28.6535453818591,28.5251869773228,28.6041767647298,2056.97477273844,0.0,1.0
2024-05-03,29.38,29.38,29.1774,29.23,916,29.0089994251902,29.0089994251902,28.8089577885822,28.8608935738022,927.714865498969,0.0,1.0
2024-05-06,29.32,29.39,29.3,29.32,1150,28.949757084635,29.0188731486161,28.9300096377833,28.949757084635,1164.70752764609,0.0,1.0
2024-05-07,29.43,29.4978,29.22,29.22,2287,29.0583680423195,29.1253118871469,28.8510198503764,28.8510198503764,2316.248796284,0.0,1.0
2024-05-08,29.38,29.4269,29.18,29.4269,4593,29.0089994251902,29.0553071880575,28.8115249566729,29.0553071880575,4651.74058650302,0.0,1.0
2024-05-09,29.49,29.5,29.43,29.439,5332,29.1176103828747,29.1274841063006,29.0583680423195,29.0672543934028,5400.19177165994,0.0,1.0
2024-05-10,29.52,29.64,29.5,29.5,6976,29.1472315531523,29.2657162342627,29.1274841063006,29.1274841063006,7065.2171416166,0.0,1.0
2024-05-13,29.58,29.69,29.06,29.69,12507,29.2064738937075,29.315084851392,28.6930402755625,29.315084851392,12666.953955017,0.0,1.0
2024-05-14,29.86,29.86,29.67,29.763,2732,29.4829381496317,29.4829381496317,29.2953374045403,29.3871630324008,2766.93997002531,0.0,1.0
2024-05-15,30.34,30.34,29.99,29.99,2058,29.9568768740732,29.9568768740732,29.6112965541679,29.6112965541679,2084.32007990926,0.0,1.0
2024-05-16,30.36,30.36,30.27,30.36,2097,29.9766243209249,29.9766243209249,29.8877608100922,29.9766243209249,2123.81885693378,0.0,1.0
2024-05-17,30.26,30.34,30.225,30.225,1578,29.8778870866663,29.9568768740732,29.8433290546758,29.8433290546758,1598.18128576132,0.0,1.0
2024-05-20,30.29,30.33,30.23,30.33,1017,29.9075082569439,29.9470031506473,29.8482659163887,29.9470031506473,1030.00657010093,0.0,1.0
2024-05-21,30.17,30.2282,29.9775,30.205,3140,29.7890235758335,29.846488646172,29.5989543998856,29.823581607824,3180.15794505105,0.0,1.0
2024-05-22,30.15,30.15,30.04,30.13,2826,29.7692761289818,29.7692761289818,29.6606651712973,29.74952868213,2862.14215054594,0.0,1.0
2024-05-23,29.62,30.11,29.62,30.11,3997,29.245968787411,29.7297812352783,29.245968787411,29.7297812352783,4048.118250436,0.0,1.0
2024-05-24,29.75,29.75,29.68,29.7341,3347,29.3743271919472,29.3743271919472,29.3052111279661,29.3586279717001,3389.80530002735,0.0,1.0
2024-05-28,29.54,29.7,29.54,29.7,3618,29.166979000004,29.3249585748179,29.166979000004,29.3249585748179,3664.27116089004,0.0,1.0
2024-05-29,29.3195,29.41,29.23,29.41,1181,28.9492633984637,29.0386205954678,28.8608935738022,29.0386205954678,1196.10399143481,0.0,1.0
2024-05-30,29.45,29.6,29.45,29.55,1532,29.0781154891713,29.2262213405592,29.0781154891713,29.1768527234299,1551.59298465548,0.0,1.0
2024-05-31,29.71,29.81,29.57,29.6502,4376,29.3348322982437,29.4335695325024,29.1966001702816,29.2757874321571,4431.96533998198,0.0,1.0
2024-06-03,29.93,29.93,29.78,29.78,1344,29.5520542136128,29.5520542136128,29.4039483622248,29.4039483622248,1361.18862361421,0.0,1.0
2024-06-04,30.12,30.169,29.91,29.91,2203,29.7396549587042,29.7880362034909,29.532306766761,29.532306766761,2231.17450730811,0.0,1.0
2024-06-05,30.25,30.37,30.159,30.159,6779,29.8680133632404,29.9864980443508,29.7781624800651,29.7781624800651,6865.69767818506,0.0,1.0
2024-06-06,30.39,30.39,30.32,30.32,1833,30.0062454912025,30.0062454912025,29.9371294272215,29.9371294272215,1856.44252015241,0.0,1.0
2024-06-07,30.31,30.3692,30.26,30.29,4387,29.9272557037956,29.9857081464767,29.8778870866663,29.9075082569439,4443.1060206812,0.0,1.0
2024-06-10,30.35,30.4,30.08,30.19,4282,29.9667505974991,30.0161192146284,29.7001600650007,29.8087710226852,4336.76315946133,0.0,1.0
2024-06-11,30.23,30.23,30.07,30.07,2074,29.8482659163887,29.8482659163887,29.6902863415749,29.6902863415749,2100.52470638085,0.0,1.0
2024-06-12,30.32,30.489,29.43,30.35,4440,29.9371294272215,30.1039953531186,29.0583680423195,29.9667505974991,4496.78384586836,0.0,1.0
2024-06-13,30.24,30.25,30.1,30.25,1756,29.8581396398146,29.8680133632404,29.7199075118525,29.8680133632404,1778.45775525785,0.0,1.0
2024-06-14,30.15,30.15,30.01,30.01,1348,29.7692761289818,29.7692761289818,29.6310440010197,29.6310440010197,1365.23978023211,0.0,1.0
2024-06-17,30.0,30.0,29.8501,29.8501,100859,29.6211702775938,29.6211702775938,29.4731631634401,29.4731631634401,102148.90133118,0.0,1.0
2024-06-18,30.0554,30.1,29.97,30.05,4556,29.6758707053731,29.7199075118525,29.5915491073162,29.6705388947231,4614.26738778745,0.0,1.0
2024-06-20,30.0428,30.0428,29.84,29.88,3308,29.6634298138565,29.6634298138565,29.46319070278,29.5026855964834,3350.30652300283,0.0,1.0
2024-06-21,30.19,30.229,30.04,30.09,2627,29.8087710226852,29.8472785440461,29.6606651712973,29.7100337884266,2660.59710880545,0.0,1.0
2024-06-24,30.3006,30.38,30.28,30.2814,1118,29.9179744037753,29.9963717677767,29.897634533518,29.8990168547976,1132.29827470289,0.0,1.0
2024-06-25,30.28,30.37,30.23,30.37,1193,29.897634533518,29.9864980443508,29.8482659163887,29.9864980443508,1208.25746128851,0.0,1.0
2024-06-26,30.2449,30.375,30.185,30.27,3013,29.8629777642932,29.9914349060637,29.8038341609723,29.8877608100922,3051.53372243275,0.0,1.0
2024-06-27,30.1603,30.2152,30.0801,30.2152,2047,29.8824151762294,29.9368093498011,29.8029541066401,29.9368093498011,2066.03561780076,0.104286,1.0
2024-06-28,30.08,30.1589,30.08,30.1589,1613,29.8028550279997,29.881028075264,29.8028550279997,29.881028075264,1627.99973205307,0.0,1.0
2024-07-01,30.0178,30.08,29.993,30.035,1900,29.7412281136799,29.8028550279997,29.7166566108642,29.7582696398262,1917.66862424106,0.0,1.0
2024-07-02,30.06,30.06,29.8611,29.8611,3920,29.7830392999226,29.7830392999226,29.5859718841956,29.5859718841956,3956.45316159208,0.0,1.0
2024-07-03,30.0033,30.11,29.9,30.11,2134,29.7268617108239,29.8325786201154,29.6245134753056,29.8325786201154,2153.84465480549,0.0,1.0
2024-07-05,30.33,30.359,30.02,30.34,16601,30.0505516289638,30.0792844346756,29.7434078437683,30.0604594930024,16755.3772794873,0.0,1.0
2024-07-08,30.28,30.39,30.275,30.39,704,30.001012308771,30.1099988131952,29.9960583767517,30.1099988131952,710.546690245109,0.0,1.0
2024-07-09,30.43,30.43,30.35,30.35,903,30.1496302693495,30.1496302693495,30.0703673570409,30.0703673570409,911.39724615246,0.0,1.0
2024-07-10,30.6566,30.6566,30.35,30.35,3106,30.3741424684633,30.3741424684633,30.0703673570409,30.0703673570409,3134.88355099618,0.0,1.0
2024-07-11,30.97,31.01,30.75,30.83,2491,30.6846549274319,30.7242863835862,30.4666819185835,30.545944830892,2514.16449630762,0.0,1.0
2024-07-12,31.18,31.24,31.14,31.14,2733,30.8927200722417,30.9521672564731,30.8530886160875,30.8530886160875,2758.41492107938,0.0,1.0
2024-07-15,30.9,31.8,30.9,31.19,5629,30.6152998791619,31.5070076426327,30.6152998791619,30.9026279362803,5681.34562413313,0.0,1.0
2024-07-16,31.09,31.189,30.94,30.94,1480,30.8035492958947,30.9016371498764,30.6549313353162,30.6549313353162,1493.76292835619,0.0,1.0
2024-07-17,31.34,31.34,31.34,31.34,520,31.0512458968587,31.0512458968587,31.0512458968587,31.0512458968587,524.835623476502,0.0,1.0
2024-07-18,30.735,31.25,30.61,31.16,14625,30.4518201225256,30.9620751205117,30.3279718220436,30.8729043441646,14761.0019102766,0.0,1.0
2024-07-19,30.837,30.837,30.81,30.81,574,30.552880335719,30.552880335719,30.5261291028149,30.5261291028149,579.337784375983,0.0,1.0
2024-07-22,31.25,31.25,31.0572,31.11,881,30.9620751205117,30.9620751205117,30.7710515018482,30.8233650239718,889.192662082302,0.0,1.0
2024-07-23,31.03,31.2199,31.03,31.09,2981,30.7441021116633,30.9322524497556,30.7441021116633,30.8035492958947,3008.72114150663,0.0,1.0
2024-07-24,31.3,31.4039,31.2,31.26,4798,31.0116144407045,31.1145571480652,30.9125358003189,30.9719829845502,4842.61792584664,0.0,1.0
2024-07-25,30.97,31.2836,30.86,31.17,6552,30.6846549274319,30.9953655436813,30.5756684230077,30.8828122082032,6612.92885580391,0.0,1.0
2024-07-26,31.0,31.2,30.96,30.96,6111,30.7143785195476,30.9125358003189,30.6747470633933,30.6747470633933,6167.8278751248,0.0,1.0
2024-07-29,31.09,31.12,31.05,31.12,1539,30.8035492958947,30.8332728880103,30.7639178397404,30.8332728880103,1553.31158563526,0.0,1.0
2024-07-30,31.1465,31.19,31.0483,31.19,1901,30.8595287277125,30.9026279362803,30.7622335028538,30.9026279362803,1918.67792351698,0.0,1.0
2024-07-31,31.0994,31.27,31.0994,31.135,869,30.8128626880909,30.9818908485888,30.8128626880909,30.8481346840682,877.081070771306,0.0,1.0
2024-08-01,31.27,31.97,31.07,31.07,38427,30.9818908485888,31.6754413312883,30.7837335678175,30.7837335678175,38784.3432756375,0.0,1.0
2024-08-02,31.17,31.23,30.79,31.23,4997,30.8828122082032,30.9422593924346,30.5063133747377,30.9422593924346,5043.46848175398,0.0,1.0
2024-08-05,30.48,30.659,30.2001,30.54,4584,30.1991695895423,30.3765203558326,29.9218484751029,30.2586167737736,4626.62788080053,0.0,1.0
2024-08-06,30.18,30.55,30.01,30.03,130040,29.9019336683854,30.2685246378122,29.7334999797298,29.7533157078069,131249.277840162,0.0,1.0
2024-08-07,30.45,30.87,30.31,30.72,11001,30.1694459974266,30.5855762870463,30.0307359008867,30.4369583264678,11103.3013343557,0.0,1.0
2024-08-08,31.162,31.31,30.69,30.69,19744,30.8748859169723,31.0215223047431,30.4072347343521,30.4072347343521,19927.6049036924,0.0,1.0
2024-08-09,31.302,31.5,31.18,31.18,2008,31.0135960135122,31.2097717214758,30.8927200722417,30.8927200722417,2026.67294604003,0.0,1.0
2024-08-12,31.19,31.37,31.08,31.18,9189,30.9026279362803,31.0809694889744,30.7936414318561,30.8927200722417,9274.45104639532,0.0,1.0
2024-08-13,31.646,31.74,31.28,31.28,16979,31.3544265364388,31.4475604584013,30.9917987126274,30.9917987126274,17136.8924057837,0.0,1.0
2024-08-14,31.6279,31.755,31.598,31.65,1362,31.336493302529,31.4624222544591,31.3068687890537,31.3583896820542,1374.66561379807,0.0,1.0
2024-08-15,31.96,32.08,31.8771,31.9382,3831,31.6655334672497,31.7844278357125,31.58339727437,31.6439343236456,3866.62552603553,0.0,1.0
2024-08-16,32.1021,32.23,31.95,32.0,8142,31.8063242152377,31.9330457962909,31.6556256032111,31.705164923404,8217.7147045109,0.0,1.0
2024-08-19,32.3023,32.3023,32.2,32.2,2213,32.0046796532897,32.0046796532897,31.9033222041752,31.9033222041752,2233.57929760288,0.0,1.0
2024-08-20,32.52,32.57,32.39,32.39,9669,32.2203738534093,32.2699131736021,32.0915716209079,32.0915716209079,9758.91469883516,0.0,1.0
2024-08-21,32.6,32.74,32.47,32.47,6805,32.2996367657178,32.4383468622577,32.1708345332164,32.1708345332164,6868.28157261074,0.0,1.0
2024-08-22,32.6522,32.83,32.56,32.75,8918,32.3513558159991,32.5275176386047,32.2600053095635,32.4482547262962,9000.93094262198,0.0,1.0
2024-08-23,32.87,32.87,32.6727,32.77,1930,32.567149094759,32.567149094759,32.3716669372781,32.4680704543734,1947.94760251855,0.0,1.0
2024-08-26,32.95,33.64,32.83,32.95,10442,32.6464120070675,33.3300546257284,32.5275176386047,32.6464120070675,10539.1030391185,0.0,1.0
2024-08-27,33.0654,33.129,32.97,32.97,2578,32.7607487580725,32.8237627733578,32.6662277351446,32.6662277351446,2601.97353331235,0.0,1.0
2024-08-28,33.13,33.14,32.91,33.01,4804,32.8247535597617,32.8346614238002,32.6067805509133,32.7058591912989,4848.67372150213,0.0,1.0
2024-08-29,33.12,33.3599,33.1,33.19,7967,32.8148456957231,33.0525353540082,32.795029967646,32.884200743993,8041.08733122554,0.0,1.0
2024-08-30,33.17,33.24,33.05,33.24,3091,32.8643850159159,32.9337400641859,32.7454906474531,32.9337400641859,3119.74406185743,0.0,1.0
2024-09-03,32.79,33.08,32.79,33.0,3320,32.4878861824505,32.7752142395688,32.4878861824505,32.6959513272603,3350.87359604227,0.0,1.0
2024-09-04,32.9,32.9,32.81,32.87,3153,32.5968726868747,32.5968726868747,32.5077019105276,32.567149094759,3182.32061696424,0.0,1.0
2024-09-05,32.41,32.75,32.3704,32.75,1309,32.1113873489851,32.4482547262962,32.0721522073924,32.4482547262962,1321.1727521745,0.0,1.0
2024-09-06,32.22,32.32,32.22,32.32,1249,31.9231379322524,32.022216572638,31.9231379322524,32.022216572638,1260.61479561952,0.0,1.0
2024-09-09,32.52,32.6,32.39,32.6,1020,32.2203738534093,32.2996367657178,32.0915716209079,32.2996367657178,1029.48526143467,0.0,1.0
2024-09-10,32.58,32.6,32.335,32.335,1725,32.2798210376407,32.2996367657178,32.0370783686958,32.0370783686958,1741.0412509557,0.0,1.0
2024-09-11,32.73,32.74,32.26,32.26,4924,32.4284389982191,32.4383468622577,31.9627693884066,31.9627693884066,4969.7896346121,0.0,1.0
2024-09-12,32.82,32.87,32.65,32.65,3699,32.5176097745662,32.567149094759,32.3491760859106,32.3491760859106,3733.39802161457,0.0,1.0
2024-09-13,32.94,33.0,32.9,32.9,1077,32.6365041430289,32.6959513272603,32.5968726868747,32.5968726868747,1087.01532016191,0.0,1.0
2024-09-16,33.0996,33.12,33.0996,33.11,1329,32.7946336530844,32.8148456957231,32.7946336530844,32.8049378316845,1341.35873769283,0.0,1.0
2024-09-17,32.8459,33.13,32.8459,33.13,1828,32.5432711424261,32.8247535597617,32.5432711424261,32.8247535597617,1844.99907637508,0.0,1.0
2024-09-18,32.8295,33.04,32.7915,32.7915,1904,32.5270222454028,32.7355827834146,32.4893723620563,32.4893723620563,1921.70582134473,0.0,1.0
2024-09-19,33.12,33.12,33.0099,33.01,2301,32.8148456957231,32.8148456957231,32.7057601126585,32.7058591912989,2322.39763388352,0.0,1.0
2024-09-20,32.88,32.98,32.84,32.97,5354,32.5770569587976,32.6761355991832,32.5374255026433,32.6662277351446,5403.78832325612,0.0,1.0
2024-09-23,32.87,32.9,32.87,32.87,1311,32.567149094759,32.5968726868747,32.567149094759,32.567149094759,1323.19135072633,0.0,1.0
2024-09-24,32.97,33.08,32.805,33.08,20955,32.6662277351446,32.7752142395688,32.5027479785083,32.7752142395688,21149.8663268271,0.0,1.0
2024-09-25,32.66,33.62,32.64,32.92,4877,32.3590839499492,33.3102388976513,32.339268221872,32.6166884149518,4922.35256864402,0.0,1.0
2024-09-26,32.75,32.89,32.7003,32.89,7444,32.4482547262962,32.5869648228361,32.3990126420246,32.5869648228361,7513.2238099213,0.0,1.0
2024-09-27,32.82,32.88,32.79,32.87,3268,32.5176097745662,32.5770569587976,32.4878861824505,32.567149094759,3298.39003369462,0.0,1.0
2024-09-30,32.8328,32.86,32.611,32.85,3423,32.5302918405355,32.5572412307204,32.3105354161602,32.5473333666819,3454.83142146166,0.0,1.0
2024-10-01,32.8,32.81,32.612,32.8,2626,32.4977940464891,32.5077019105276,32.3115262025641,32.4977940464891,2650.41989855633,0.0,1.0
2024-10-02,32.67,32.78,32.55,32.78,5153,32.3689918139877,32.4779783184119,32.250097445525,32.4779783184119,5200.91916879694,0.0,1.0
2024-10-03,32.34,32.55,32.32,32.55,3079,32.0420323007151,32.250097445525,32.022216572638,32.250097445525,3107.63247054644,0.0,1.0
2024-10-04,32.5,32.5,32.41,32.44,1372,32.2005581253321,32.2005581253321,32.1113873489851,32.1411109411008,1384.75860655723,0.0,1.0
2024-10-07,32.28,32.48,32.2,32.48,2195,31.9825851164837,32.180742397255,31.9033222041752,32.180742397255,2215.41191063639,0.0,1.0
2024-10-08,32.37,32.38,32.15,32.29,10337,32.0717558928308,32.0816637568694,31.8537828839824,31.9924929805223,10433.1266151473,0.0,1.0
2024-10-09,32.56,32.56,32.35,32.35,1955,32.2600053095635,32.2600053095635,32.0519401647537,32.0519401647537,1973.18008441646,0.0,1.0
2024-10-10,32.33,32.3366,32.301,32.3366,579,32.0321244366766,32.038663626942,32.0033916309647,32.038663626942,584.384280755565,0.0,1.0
2024-10-11,32.7,32.7,32.251,32.49,5511,32.3987154061034,32.3987154061034,31.9538523107719,32.1906502612936,5562.248309575,0.0,1.0
2024-10-14,32.72,32.84,32.55,32.62,2844,32.4185311341805,32.5374255026433,32.250097445525,32.3194524937949,2870.4471407061,0.0,1.0
2024-10-15,32.83,32.91,32.74,32.8,2264,32.5275176386047,32.6067805509133,32.4383468622577,32.4977940464891,2285.05356067461,0.0,1.0
2024-10-16,32.76,32.862,32.76,32.862,65831,32.4581625903348,32.5592228035282,32.4581625903348,32.5592228035282,66443.1806328491,0.0,1.0
2024-10-17,32.47,32.8216,32.47,32.81,7833,32.1708345332164,32.5191950328123,32.1708345332164,32.5077019105276,7905.84122825276,0.0,1.0
2024-10-18,32.88,32.95,32.72,32.72,1911,32.5770569587976,32.6464120070675,32.4185311341805,32.4185311341805,1928.77091627614,0.0,1.0
2024-10-21,32.6231,32.93,32.57,32.93,112977,32.3225239316469,32.6265962789904,32.2699131736021,32.6265962789904,114027.604295201,0.0,1.0
2024-10-22,32.52,32.65,32.49,32.49,2257,32.2203738534093,32.3491760859106,32.1906502612936,32.1906502612936,2277.9884657432,0.0,1.0
2024-10-23,32.4361,32.44,32.26,32.39,5688,32.1372468741257,32.1411109411008,31.9627693884066,32.0915716209079,5740.89428141219,0.0,1.0
2024-10-24,32.45,32.53,32.41,32.44,4487,32.1510188051393,32.2302817174478,32.1113873489851,32.1411109411008,4528.72585103666,0.0,1.0
2024-10-25,32.25,32.47,32.25,32.47,1341,31.952861524368,32.1708345332164,31.952861524368,32.1708345332164,1353.47032900382,0.0,1.0
2024-10-28,32.59,32.63,32.2725,32.41,10385,32.2897289016792,32.3293603578335,31.9751542184548,32.1113873489851,10481.5729803913,0.0,1.0
2024-10-29,32.635,32.67,32.54,32.67,3151,32.3343142898528,32.3689918139877,32.2401895814864,32.3689918139877,3180.30201841241,0.0,1.0
2024-10-30,32.54,32.54,32.19,32.29,10858,32.2401895814864,32.2401895814864,31.8934143401367,31.9924929805223,10958.9715378997,0.0,1.0
2024-10-31,32.01,32.1109,32.01,32.05,1300,31.7150727874425,31.8150431355916,31.7150727874425,31.7547042435968,1312.08905869125,0.0,1.0
2024-11-01,32.2,32.25,31.9,32.19,6774,31.9033222041752,31.952861524368,31.6060862830183,31.8934143401367,6836.99329505735,0.0,1.0
2024-11-04,32.26,32.33,32.15,32.22,1371,31.9627693884066,32.0321244366766,31.8537828839824,31.9231379322524,1383.74930728131,0.0,1.0
2024-11-05,32.19,32.3199,30.84,32.05,11043,31.8934143401367,32.0221174939976,30.5558526949306,31.7547042435968,11145.6919039442,0.0,1.0
2024-11-06,31.9,32.43,31.54,32.43,6766,31.6060862830183,32.1312030770622,31.24940317763,32.1312030770622,6828.91890085001,0.0,1.0
2024-11-07,32.2,32.22,31.94,32.03,11642,31.9033222041752,31.9231379322524,31.6457177391726,31.7348885155196,11750.2621702181,0.0,1.0
2024-11-08,32.19,32.37,32.16,32.16,2617,31.8934143401367,32.0717558928308,31.863690748021,31.863690748021,2641.33620507308,0.0,1.0
2024-11-11,32.2856,32.43,32.195,32.39,7561,31.9881335203453,32.1312030770622,31.8983682721559,32.0915716209079,7631.31182520352,0.0,1.0
2024-11-12,31.78,32.18,31.76,32.18,3926,31.4871919145556,31.8835064760981,31.4673761864784,31.8835064760981,3962.50895724758,0.0,1.0
2024-11-13,31.6,31.79,31.55,31.79,6764,31.3088503618614,31.4970997785941,31.2593110416686,31.4970997785941,6826.90030229818,0.0,1.0
2024-11-14,31.11,31.52,31.11,31.4,6543,30.8233650239718,31.2295874495529,30.8233650239718,31.1106930810901,6603.84516232066,0.0,1.0
2024-11-15,30.815,30.92,30.72,30.857,2192,30.5310830348342,30.6351156072391,30.4369583264678,30.5726960637961,2212.38401280863,0.0,1.0
2024-11-18,30.7,30.88,30.61,30.66,22092,30.4171425983907,30.5954841510848,30.3279718220436,30.3775111422364,22297.4396035439,0.0,1.0
2024-11-19,30.69,30.86,30.54,30.54,4939,30.4072347343521,30.5756684230077,30.2586167737736,30.2586167737736,4984.92912375084,0.0,1.0
2024-11-20,30.71,30.7799,30.07,30.07,22205,30.4270504624292,30.4963064320588,29.7929471639612,29.7929471639612,22411.4904217225,0.0,1.0
2024-11-21,30.98,30.98,30.83,30.84,1939,30.6945627914705,30.6945627914705,30.545944830892,30.5558526949306,1957.0312960018,0.0,1.0
2024-11-22,31.1229,31.2,31.04,31.04,5049,30.8361461685815,30.9125358003189,30.7540099757018,30.7540099757018,5095.95204410164,0.0,1.0
2024-11-25,31.35,31.4,31.28,31.3,2482,31.0611537608973,31.1106930810901,30.9917987126274,31.0116144407045,2505.08080282438,0.0,1.0
2024-11-26,31.41,31.42,31.17,31.35,4433,31.1206009451287,31.1305088091673,30.8828122082032,31.0611537608973,4474.22369013717,0.0,1.0
2024-11-27,31.7885,31.7885,31.7885,31.7885,469,31.4956135989883,31.4956135989883,31.4956135989883,31.4956135989883,473.361360404768,0.0,1.0
2024-11-29,31.953,31.953,31.867,31.867,370,31.6585979624227,31.6585979624227,31.5733903316911,31.5733903316911,373.440732089049,0.0,1.0
2024-12-02,31.73,31.84,31.66,31.84,5818,31.4376525943627,31.5466390987869,31.3682975460928,31.5466390987869,5872.10318728132,0.0,1.0
2024-12-03,31.73,31.9071,31.73,31.865,1088,31.4376525943627,31.6131208664857,31.4376525943627,31.5714087588833,1098.11761219699,0.0,1.0
2024-12-04,31.72,31.8,31.68,31.73,2674,31.4277447303242,31.5070076426327,31.3881132741699,31.4376525943627,2698.86626380031,0.0,1.0
2024-12-05,31.62,31.76,31.62,31.76,2494,31.3286660899385,31.4673761864784,31.3286660899385,31.4673761864784,2517.19239413537,0.0,1.0
2024-12-06,31.6365,31.68,31.55,31.68,6020,31.3450140656022,31.3881132741699,31.2593110416686,31.3881132741699,6075.98164101641,0.0,1.0
2024-12-09,31.5,31.67,31.5,31.64,3457,31.2097717214758,31.3782054101314,31.2097717214758,31.3484818180157,3489.14759684281,0.0,1.0
2024-12-10,31.28,31.46,31.28,31.46,4022,30.9917987126274,31.1701402653215,30.9917987126274,31.1701402653215,4059.40168773555,0.0,1.0
2024-12-11,31.33,31.42,31.2501,31.42,2394,31.0413380328202,31.1305088091673,30.9621741991521,31.1305088091673,2416.26246654374,0.0,1.0
2024-12-12,30.94,31.245,30.94,31.21,1755,30.6549313353162,30.9571211884924,30.6549313353162,30.9224436643574,1771.32022923319,0.0,1.0
2024-12-13,30.8,30.91,30.751,30.91,1652,30.5162212387763,30.6252077432005,30.4676727049873,30.6252077432005,1667.36240381381,0.0,1.0
2024-12-16,30.87,31.01,30.76,30.99,6808,30.5855762870463,30.7242863835862,30.4765897826221,30.704470655509,6871.30947043848,0.0,1.0
2024-12-17,30.99,30.99,30.76,30.76,4245,30.704470655509,30.704470655509,30.4765897826221,30.4765897826221,4284.4754262649,0.0,1.0
2024-12-18,30.2806,31.0,30.2806,31.0,4850,30.0016067806133,30.7143785195476,30.0016067806133,30.7143785195476,4895.10148819429,0.0,1.0
2024-12-19,30.18,30.305,30.1601,30.21,19396,29.9019336683854,30.0257819688674,29.8822170189486,29.931657260501,19576.3687556735,0.0,1.0
2024-12-20,30.24,30.4191,30.125,30.125,4823,29.9613808526167,30.1388306975474,29.8474404161733,29.8474404161733,4867.85040774455,0.0,1.0
2024-12-23,30.4,30.4603,28.81,28.81,20197,30.1199066772338,30.1796510973863,28.5445562951021,28.5445562951021,20384.8174756824,0.0,1.0
2024-12-24,30.6324,30.6324,30.48,30.48,1660,30.35016543749,30.35016543749,30.1991695895423,30.1991695895423,1675.43679802114,0.0,1.0
2024-12-26,30.75,30.75,30.5912,30.6274,6880,30.4666819185835,30.4666819185835,30.3093450376511,30.3452115054707,6943.97901830447,0.0,1.0
2024-12-27,30.48,30.62,30.38,30.5,9548,30.1991695895423,30.3378796860822,30.1000909491566,30.2189853176194,9636.78948644928,0.0,1.0
2024-12-30,30.0962,30.2,29.97,30.2,2479,29.9637260440347,30.0670691492563,29.8380815365302,30.0670691492563,2489.96001666666,0.146167,1.0
2024-12-31,30.19,30.2111,30.02,30.2111,1247,30.0571131660943,30.0781202905661,29.8878614523402,30.0781202905661,1252.51316691542,0.0,1.0
2025-01-02,29.99,29.99,29.99,29.99,459,29.8579935028542,29.8579935028542,29.8579935028542,29.8579935028542,461.02930522388,0.0,1.0
2025-01-03,30.29,30.29,30.13,30.13,2906,30.1566729977143,30.1566729977143,29.9973772671222,29.9973772671222,2918.84784527364,0.0,1.0
2025-01-06,30.19,30.33,30.1,30.24,9168,30.0571131660943,30.1964969303624,29.9675093176362,30.1068930819043,9208.53305074626,0.0,1.0
2025-01-07,30.24,30.4613,30.1,30.26,11990,30.1068930819043,30.3272189892795,29.9675093176362,30.1268050482283,12043.0095199005,0.0,1.0
2025-01-08,30.42,30.42,30.1,30.1,3452,30.2861007788204,30.2861007788204,29.9675093176362,29.9675093176362,3467.26179004975,0.0,1.0
2025-01-10,30.1,30.3329,29.99,30.26,12403,29.9675093176362,30.1993841654793,29.8579935028542,30.1268050482283,12457.8354524876,0.0,1.0
2025-01-13,30.14,30.15,29.9401,29.99,6379,30.0073332502843,30.0172892334463,29.8083131468758,29.8579935028542,6407.20247935322,0.0,1.0
2025-01-14,30.24,30.34,30.14,30.33,7525,30.1068930819043,30.2064529135244,30.0073332502843,30.1964969303624,7558.26911069652,0.0,1.0
2025-01-15,30.455,30.515,30.41,30.43,3978,30.3209467198874,30.3806826188595,30.2761447956584,30.2960567619824,3995.5873119403,0.0,1.0
2025-01-16,30.73,30.73,30.44,30.44,2953,30.5947362568426,30.5947362568426,30.3060127451444,30.3060127451444,2966.05563905472,0.0,1.0
2025-01-17,30.61,30.61,30.515,30.561,8199,30.4752644588985,30.4752644588985,30.3806826188595,30.4264801414047,8235.2489619403,0.0,1.0
2025-01-21,31.15,31.15,30.87,30.87,5564,31.0128875496468,31.0128875496468,30.7341200211106,30.7341200211106,5588.59924676617,0.0,1.0
2025-01-22,31.12,31.17,31.04,31.17,5695,30.9830196001608,31.0327995159708,30.9033717348647,31.0327995159708,5720.17841666666,0.0,1.0
2025-01-23,31.37,31.37,31.04,31.1,2545,31.2319191792109,31.2319191792109,30.9033717348647,30.9631076338368,2556.25181218906,0.0,1.0
2025-01-24,31.55,31.55,31.37,31.37,3069,31.411126876127,31.411126876127,31.2319191792109,31.2319191792109,3082.56849179105,0.0,1.0
2025-01-27,31.83,31.8495,31.55,31.55,3251,31.6898944046632,31.7093085718291,31.411126876127,31.411126876127,3265.37314004975,0.0,1.0
2025-01-28,31.7753,31.8501,31.7549,31.8501,1979,31.635435176767,31.7099059308188,31.6151249711165,31.7099059308188,1987.74944452736,0.0,1.0
2025-01-29,31.7,31.78,31.61,31.75,1768,31.5604666235571,31.6401144888531,31.470862775099,31.6102465393671,1775.81658308458,0.0,1.0
2025-01-30,31.95,31.95,31.8326,31.91,2448,31.8093662026072,31.8093662026072,31.6924829602853,31.7695422699592,2458.82296119403,0.0,1.0
2025-01-31,31.6,31.99,31.6,31.89,14128,31.460906791937,31.8491901352552,31.460906791937,31.7496303036352,14190.4619263682,0.0,1.0
2025-02-03,31.58,31.7268,31.37,31.37,3854,31.440994825613,31.5871486584313,31.2319191792109,31.2319191792109,3871.03909004976,0.0,1.0
2025-02-04,31.76,31.78,31.64,31.64,8394,31.6202025225291,31.6401144888531,31.5007307245851,31.5007307245851,8431.11108507463,0.0,1.0
2025-02-05,32.1597,32.17,31.92,31.92,8033,32.0181431695145,32.0283978321713,31.7794982531212,31.7794982531212,8068.51505199005,0.0,1.0
2025-02-06,31.96,32.2208,31.96,32.2,3118,31.8193221857692,32.0789742266343,31.8193221857692,32.0582657816574,3131.7851278607,0.0,1.0
2025-02-07,31.6988,31.8,31.65,31.8,2954,31.5592719055776,31.6600264551771,31.5106867077471,31.6600264551771,2967.06006019901,0.0,1.0
2025-02-10,31.76,31.83,31.631,31.83,2487,31.6202025225291,31.6898944046632,31.4917703397393,31.6898944046632,2497.9953858209,0.0,1.0
2025-02-11,31.55,31.68,31.535,31.56,3915,31.411126876127,31.5405546572331,31.396192901384,31.421082859289,3932.30877985075,0.0,1.0
2025-02-12,31.6,31.72,31.35,31.35,2548,31.460906791937,31.5803785898811,31.2120072128869,31.2120072128869,2559.26507562189,0.0,1.0
2025-02-13,32.12,32.12,31.73,31.73,3713,31.9786179163613,31.9786179163613,31.5903345730431,31.5903345730431,3729.41570870647,0.0,1.0
2025-02-14,31.87,32.06,31.87,32.06,3521,31.7297183373112,31.9188820173893,31.7297183373112,31.9188820173893,3536.56684900497,0.0,1.0
2025-02-18,32.05,32.05,31.97,31.97,3253,31.9089260342273,31.9089260342273,31.8292781689312,31.8292781689312,3267.38198233831,0.0,1.0
2025-02-19,32.08,32.09,31.92,31.9701,3722,31.9387939837133,31.9487499668753,31.7794982531212,31.8293777287629,3738.45549900497,0.0,1.0
2025-02-20,32.1784,32.28,31.92,32.06,13929,32.0367608580274,32.1379136469534,31.7794982531212,31.9188820173893,13990.5821186567,0.0,1.0
2025-02-21,32.24,32.3382,32.1811,32.22,2550,32.0980897143054,32.1958574689563,32.0394489734812,32.0781777479814,2561.27391791045,0.0,1.0
2025-02-24,32.31,32.49,32.23,32.23,3567,32.1677815964394,32.3469892933555,32.0881337311434,32.0881337311434,3582.77022164179,0.0,1.0
2025-02-25,32.54,32.55,32.35,32.51,26189,32.3967692091655,32.4067251923275,32.2076055290874,32.3669012596795,26304.7853475125,0.0,1.0
2025-02-26,32.4,32.71,32.4,32.56,13599,32.2573854448975,32.5660209229196,32.2573854448975,32.4166811754896,13659.1231410448,0.0,1.0
2025-02-27,32.11,32.36,32.101,32.26,2473,31.9686619331993,32.2175615122494,31.9597015483535,32.1180016806294,2483.933489801,0.0,1.0
2025-02-28,32.28,32.28,32.053,32.18,22029,32.1379136469534,32.1379136469534,31.9119128291759,32.0383538153334,22126.3933873134,0.0,1.0
2025-03-03,32.44,32.65,32.305,32.41,2835,32.2972093775455,32.5062850239476,32.1628036048584,32.2673414280595,2847.53394402985,0.0,1.0
2025-03-04,32.21,32.41,32.1132,32.41,4292,32.0682217648194,32.2673414280595,31.9718478478112,32.2673414280595,4310.97555124378,0.0,1.0
2025-03-05,32.73,32.74,32.4,32.4,4300,32.5859328892436,32.5958888724057,32.2573854448975,32.2573854448975,4319.01092039802,0.0,1.0
2025-03-06,32.11,32.37,32.06,32.26,14919,31.9686619331993,32.2275174954114,31.9188820173893,32.1180016806294,14984.9590514925,0.0,1.0
2025-03-07,32.1636,32.2613,31.99,32.178,5516,32.0220260029477,32.1192959584405,31.8491901352552,32.0363626187009,5540.38703184079,0.0,1.0
2025-03-10,31.44,31.69,31.34,31.68,7976,31.301611061345,31.5505106403951,31.2020512297249,31.5405546572331,8011.26304676616,0.0,1.0
2025-03-11,31.28,31.5,31.07,31.5,10977,31.1423153307529,31.361346960317,30.9332396843508,31.361346960317,11025.5309007463,0.0,1.0
2025-03-12,31.28,31.44,31.24,31.43,2242,31.1423153307529,31.301611061345,31.1024913981048,31.2916550781829,2251.91220547263,0.0,1.0
2025-03-13,31.06,31.1999,31.06,31.1999,4888,30.9232837011887,31.0625679056252,30.9232837011887,31.0625679056252,4909.61055323384,0.0,1.0
2025-03-14,31.48,31.49,31.19,31.19,3265,31.341434993993,31.351390977155,31.0527114822948,31.0527114822948,3279.43503606965,0.0,1.0
2025-03-17,31.8584,31.87,31.41,31.41,2075,31.7181693968433,31.7297183373112,31.2717431118589,31.2717431118589,2084.17387437811,0.0,1.0
2025-03-18,31.64,31.74,31.64,31.6783,2073,31.5007307245851,31.6002905562051,31.5007307245851,31.5388621400955,2082.16503208955,0.0,1.0
2025-03-19,31.84,31.84,31.66,31.675,4975,31.6998503878252,31.6998503878252,31.5206426909091,31.5355766656521,4996.99519278606,0.0,1.0
2025-03-20,31.72,31.725,31.68,31.68,1872,31.5803785898811,31.5853565814621,31.5405546572331,31.5405546572331,1880.27638208955,0.0,1.0
2025-03-21,31.5184,31.5389,31.39,31.39,1102,31.3796659693351,31.4000757348172,31.2518311455349,31.2518311455349,1106.87210099502,0.0,1.0
2025-03-24,31.67,31.735,31.5398,31.55,4549,31.5305986740711,31.5953125646241,31.4009717733018,31.411126876127,4569.11178532338,0.0,1.0
2025-03-25,31.54,31.86,31.42,31.86,7121,31.401170892965,31.7197623541492,31.2816990950209,31.7197623541492,7152.48296840796,0.0,1.0
2025-03-26,31.14,31.176,31.14,31.176,1061,31.0029315664848,31.038773105868,31.0029315664848,31.038773105868,1065.6908340796,0.0,1.0
2025-03-27,31.36,31.36,31.29,31.2982,1364,31.2219631960489,31.2219631960489,31.1522713139149,31.1604352201077,1370.03044079602,0.0,1.0
2025-03-28,31.25,31.3395,31.2,31.24,2034,31.1124473812668,31.2015534305668,31.0626674654568,31.1024913981048,2042.99260746269,0.0,1.0
2025-03-31,31.3,31.32,31.04,31.04,3703,31.1622272970769,31.1821392634009,30.9033717348647,30.9033717348647,3719.37149726368,0.0,1.0
2025-04-01,31.1,31.28,30.94,31.22,3561,30.9631076338368,31.1423153307529,30.8038119032447,31.0825794317808,3576.74369477612,0.0,1.0
2025-04-02,30.96,31.025,30.65,30.69,6469,30.8237238695687,30.8884377601217,30.5150883915465,30.5549123241945,6497.60038233831,0.0,1.0
2025-04-03,30.68,31.12,30.68,31.12,1994,30.5449563410325,30.9830196001608,30.5449563410325,30.9830196001608,2002.81576169155,0.0,1.0
2025-04-04,29.06,30.26,29.06,30.23,12845,28.9320870687877,30.1268050482283,28.9320870687877,30.0969370987423,12901.7895982587,0.0,1.0
2025-04-07,28.53,29.42,27.74,27.99,28446,28.4044199612014,29.2905024626199,27.617897291403,27.8667968704531,28571.7638701492,0.0,1.0
2025-04-08,28.23,29.34,27.917,29.34,11519,28.1057404663412,29.2108545973238,27.7941181933705,29.2108545973238,11569.9271609453,0.0,1.0
2025-04-09,29.62,29.62,27.4263,27.67,9585,29.48962212586,29.48962212586,27.3055780996108,27.5482054092689,9627.37666791044,0.0,1.0
2025-04-10,28.79,29.12,28.23,29.12,8261,28.6632755234135,28.9918229677597,28.1057404663412,28.9918229677597,8297.52307288558,0.0,1.0
2025-04-11,29.14,29.14,28.6,28.73,1870,29.0117349340837,29.0117349340837,28.4741118433354,28.6035396244415,1878.267539801,0.0,1.0
2025-04-14,29.66,29.66,29.401,29.445,1455,29.529446058508,29.529446058508,29.2715860946121,29.3153924205249,1461.43276492537,0.0,1.0
2025-04-15,29.52,29.7,29.52,29.7,4701,29.3900622942399,29.569269991156,29.3900622942399,29.569269991156,4721.78379925373,0.0,1.0
2025-04-16,29.29,29.52,29.14,29.385,21681,29.1610746815138,29.3900622942399,29.0117349340837,29.2556565215528,21776.8548291045,0.0,1.0
2025-04-17,29.77,29.835,29.63,29.67,12354,29.6389618732901,29.7036757638431,29.499578109022,29.53940204167,12408.6188164179,0.0,1.0
2025-04-21,29.41,29.78,29.195,29.78,10657,29.2805464794579,29.6489178564521,29.0664928414747,29.6489178564521,10704.1161345771,0.0,1.0
2025-04-22,29.98,29.9927,29.68,29.68,1715,29.8480375196922,29.8606816183079,29.549358024832,29.549358024832,1722.58226243781,0.0,1.0
2025-04-23,30.2,30.2091,30.0211,30.0211,3616,30.0670691492563,30.0761290939337,29.888956610488,29.888956610488,3631.98685771144,0.0,1.0
2025-04-24,30.7,30.7,30.42,30.49,7947,30.5648683073566,30.5648683073566,30.2861007788204,30.3557926609544,7982.13483358208,0.0,1.0
2025-04-25,30.68,30.7,30.37,30.52,8214,30.5449563410325,30.5648683073566,30.2363208630104,30.3856606104405,8250.31527910449,0.0,1.0
2025-04-28,30.85,30.91,30.75,30.76,4729,30.7142080547866,30.7739439537587,30.6146482231666,30.6246042063286,4749.90759129354,0.0,1.0
2025-04-29,31.125,31.86,30.77,30.96,6707,30.9879975917418,31.7197623541492,30.6345601894906,30.8237238695687,6736.65261467661,0.0,1.0
2025-04-30,31.46,31.46,31.095,31.29,2293,31.321523027669,31.321523027669,30.9581296422558,31.1522713139149,2303.13768383084,0.0,1.0
2025-05-01,31.0,31.34,30.9716,31.34,3198,30.8635478022167,31.2020512297249,30.8352728100366,31.2020512297249,3212.13881940299,0.0,1.0
2025-05-02,31.65,31.74,30.275,31.59,7710,31.5106867077471,31.6002905562051,30.1417390229713,31.450950808775,7744.08702238805,0.0,1.0
2025-05-05,31.62,31.77,31.57,31.77,9785,31.480818758261,31.6301585056911,31.431038842451,31.6301585056911,9828.26089676619,0.0,1.0
2025-05-06,31.02,31.43,31.02,31.43,2768,30.8834597685407,31.2916550781829,30.8834597685407,31.2916550781829,2780.23772736319,0.0,1.0
2025-05-07,31.02,31.12,30.93,31.11,4557,30.8834597685407,30.9830196001608,30.7938559200827,30.9730636169988,4577.14715447762,0.0,1.0
2025-05-08,30.74,30.9094,30.74,30.774,4678,30.6046922400046,30.7733465947689,30.6046922400046,30.6385425827554,4698.68211293532,0.0,1.0
2025-05-09,30.7,30.89,30.7,30.89,1523,30.5648683073566,30.7540319874347,30.5648683073566,30.7540319874347,1529.73340273632,0.0,1.0
2025-05-12,31.08,31.08,30.61,30.61,4862,30.9431956675128,30.9431956675128,30.4752644588985,30.4752644588985,4883.49560348258,0.0,1.0
2025-05-13,30.63,31.0,30.6115,31.0,3687,30.4951764252225,30.8635478022167,30.4767578563728,30.8635478022167,3703.30075895523,0.0,1.0
2025-05-14,30.24,30.72,30.24,30.72,3776,30.1068930819043,30.5847802736806,30.1068930819043,30.5847802736806,3792.69424079602,0.0,1.0
2025-05-15,30.8,30.82,30.36,30.36,4077,30.6644281389766,30.6843401053006,30.2263648798484,30.2263648798484,4095.02500522388,0.0,1.0
2025-05-16,31.05,31.12,30.75,30.75,2818,30.9133277180267,30.9830196001608,30.6146482231666,30.6146482231666,2830.45878457712,0.0,1.0
2025-05-19,31.3,31.33,31.02,31.08,8913,31.1622272970769,31.1920952465629,30.8834597685407,30.9431956675128,8952.40565895522,0.0,1.0
2025-05-20,31.5,31.5,31.35,31.475,2279,31.361346960317,31.361346960317,31.2120072128869,31.336457002412,2289.07578781094,0.0,1.0
2025-05-21,31.14,31.56,31.08,31.56,6138,31.0029315664848,31.421082859289,30.9431956675128,31.421082859289,6165.13698358209,0.0,1.0
2025-05-22,30.99,31.018994,30.84,30.9499,6134,30.8535918190547,30.8824581966346,30.7042520716246,30.8136683265751,6161.11929900498,0.0,1.0
2025-05-23,30.98,31.03,30.8,30.8,3584,30.8436358358927,30.8934157517027,30.6644281389766,30.6644281389766,3599.84538109453,0.0,1.0
2025-05-27,31.4,31.47,31.21,31.21,7197,31.2617871286969,31.331479010831,31.0726234486188,31.0726234486188,7228.81897537314,0.0,1.0
2025-05-28,31.09,31.3,31.09,31.29,2770,30.9531516506748,31.1622272970769,30.9531516506748,31.1522713139149,2782.24656965174,0.0,1.0
2025-05-29,31.32,31.32,31.21,31.25,4323,31.1821392634009,31.1821392634009,31.0726234486188,31.1124473812668,4342.11260671642,0.0,1.0
2025-05-30,31.35,31.35,31.069,31.082,2824,31.2120072128869,31.2120072128869,30.9322440860346,30.9451868641452,2836.48531144279,0.0,1.0
2025-06-02,31.5247,32.56,31.28,32.56,2088,31.3859382387271,32.4166811754896,31.1423153307529,32.4166811754896,2097.23134925373,0.0,1.0
2025-06-03,31.41,31.52,31.36,31.36,2881,31.2717431118589,31.381258926641,31.2219631960489,31.2219631960489,2893.73731666667,0.0,1.0
2025-06-04,31.61,31.75,31.61,31.6413,2645,31.470862775099,31.6102465393671,31.470862775099,31.5020250023961,2656.69392661692,0.0,1.0
2025-06-05,31.52,31.71,31.51,31.55,19560,31.381258926641,31.5704226067191,31.371302943479,31.411126876127,19646.4775820895,0.0,1.0
2025-06-06,31.84,31.9,31.8,31.8,5886,31.6998503878252,31.7595862867972,31.6600264551771,31.6600264551771,5912.02285522388,0.0,1.0
2025-06-09,31.8722,31.95,31.8599,31.86,1314,31.7319086536068,31.8093662026072,31.7196627943176,31.7197623541492,1319.80938358209,0.0,1.0
2025-06-10,32.18,32.18,32.035,32.18,16453,32.0383538153334,32.0383538153334,31.8939920594843,32.0383538153334,16525.7410868159,0.0,1.0
2025-06-11,32.09,32.3149,32.04,32.19,9977,31.9487499668753,32.1726600281888,31.8989700510653,32.0483097984954,10021.1097564677,0.0,1.0
2025-06-12,32.4,32.4,32.25,32.348,3967,32.2573854448975,32.2573854448975,32.1080456974674,32.205614332455,3984.53867935323,0.0,1.0
2025-06-13,31.97,32.18,31.97,32.03,1395,31.8292781689312,32.0383538153334,31.8292781689312,31.8890140679033,1401.16749626866,0.0,1.0
2025-06-16,31.97,32.15,31.8901,32.15,4663,31.8292781689312,32.0084858658473,31.7497298634668,32.0084858658473,4683.61579577115,0.0,1.0
2025-06-17,31.44,31.73,31.385,31.73,6167,31.301611061345,31.5903345730431,31.2468531539539,31.5903345730431,6194.26519676616,0.0,1.0
2025-06-18,31.34,31.4499,31.2691,31.4,3409,31.2020512297249,31.3114674846753,31.1314633091063,31.2617871286969,3424.07168084577,0.0,1.0
2025-06-20,31.14,31.37,31.14,31.37,2810,31.0029315664848,31.2319191792109,31.0029315664848,31.2319191792109,2822.42341542288,0.0,1.0
2025-06-23,31.34,31.4022,31.1694,31.22,4062,31.2020512297249,31.2639774449926,31.0322021569811,31.0825794317808,4079.9586880597,0.0,1.0
2025-06-24,31.82,31.95,31.58,31.62,9611,31.6799384215012,31.8093662026072,31.440994825613,31.480818758261,9653.49161766168,0.0,1.0
2025-06-25,31.69,31.85,31.6596,31.8,5033,31.5505106403951,31.7098063709872,31.5202444515826,31.6600264551771,5055.25161915423,0.0,1.0
2025-06-26,31.76,31.98,31.76,31.98,3005,31.6202025225291,31.8392341520932,31.6202025225291,31.8392341520932,3018.28553855722,0.0,1.0
2025-06-27,32.16,32.47,31.6341,31.69,62364,32.16,32.47,31.6341,31.69,62364,0.142184,1.0
2025-06-30,31.91,31.99,31.8011,31.89,8049,31.91,31.99,31.8011,31.89,8049,0.0,1.0
2025-07-01,32.1,32.34,31.85,31.85,61275,32.1,32.34,31.85,31.85,61275,0.0,1.0
2025-07-02,32.02,32.179,31.89,32.09,8107,32.02,32.179,31.89,32.09,8107,0.0,1.0
2025-07-03,32.09,32.4,32.02,32.4,9662,32.09,32.4,32.02,32.4,9662,0.0,1.0
2025-07-07,31.77,31.97,31.59,31.89,11580,31.77,31.97,31.59,31.89,11580,0.0,1.0
2025-07-08,31.92,32.0,31.78,31.81,4653,31.92,32.0,31.78,31.81,4653,0.0,1.0
2025-07-09,32.11,32.1438,31.99,32.035,3941,32.11,32.1438,31.99,32.035,3941,0.0,1.0
2025-07-10,32.37,32.49,32.185,32.21,2499,32.37,32.49,32.185,32.21,2499,0.0,1.0
2025-07-11,32.12,32.73,31.96,32.28,5097,32.12,32.73,31.96,32.28,5097,0.0,1.0
2025-07-14,32.22,32.485,32.1,32.1,2348,32.22,32.485,32.1,32.1,2348,0.0,1.0
2025-07-15,31.93,32.59,31.91,32.59,3718,31.93,32.59,31.91,32.59,3718,0.0,1.0
2025-07-16,32.1394,32.18,31.99,32.0,4439,32.1394,32.18,31.99,32.0,4439,0.0,1.0
2025-07-17,32.2049,32.33,32.04,32.2,7388,32.2049,32.33,32.04,32.2,7388,0.0,1.0
2025-07-18,32.0713,32.38,32.0713,32.3798,7832,32.0713,32.38,32.0713,32.3798,7832,0.0,1.0
2025-07-21,32.04,32.16,32.0011,32.0011,6139,32.04,32.16,32.0011,32.0011,6139,0.0,1.0
2025-07-22,32.4378,32.45,32.07,32.07,3914,32.4378,32.45,32.07,32.07,3914,0.0,1.0
2025-07-23,33.0826,33.083,32.82,32.82,2252,33.0826,33.083,32.82,32.82,2252,0.0,1.0
2025-07-24,33.065,33.14,33.0405,33.14,3841,33.065,33.14,33.0405,33.14,3841,0.0,1.0
2025-07-25,33.145,33.29,33.015,33.29,5343,33.145,33.29,33.015,33.29,5343,0.0,1.0
2025-07-28,32.8009,33.21,32.76,33.21,12756,32.8009,33.21,32.76,33.21,12756,0.0,1.0
2025-07-29,32.81,32.84,32.62,32.62,55120,32.81,32.84,32.62,32.62,55120,0.0,1.0
2025-07-30,32.4796,32.78,32.4796,32.6,28138,32.4796,32.78,32.4796,32.6,28138,0.0,1.0
2025-07-31,31.881,32.279,31.881,32.2602,5469,31.881,32.279,31.881,32.2602,5469,0.0,1.0
2025-08-01,31.9464,32.03,31.7114,31.7114,3648,31.9464,32.03,31.7114,31.7114,3648,0.0,1.0
2025-08-04,32.21,32.21,31.98,32.0,5160,32.21,32.21,31.98,32.0,5160,0.0,1.0
2025-08-05,32.3085,32.34,32.24,32.24,1294,32.3085,32.34,32.24,32.24,1294,0.0,1.0
2025-08-06,32.01,32.21,31.97,32.071,10717,32.01,32.21,31.97,32.071,10717,0.0,1.0
2025-08-07,31.8739,32.1588,31.76,32.06,4651,31.8739,32.1588,31.76,32.06,4651,0.0,1.0
2025-08-08,31.93,32.36,31.8,31.88,25528,31.93,32.36,31.8,31.88,25528,0.0,1.0
2025-08-11,31.8966,32.01,31.85,31.99,51882,31.8966,32.01,31.85,31.99,51882,0.0,1.0
2025-08-12,32.1724,32.1793,32.0,32.0,5346,32.1724,32.1793,32.0,32.0,5346,0.0,1.0
2025-08-13,32.6544,32.68,32.36,32.36,3586,32.6544,32.68,32.36,32.36,3586,0.0,1.0
2025-08-14,32.6796,32.77,32.44,32.44,4899,32.6796,32.77,32.44,32.44,4899,0.0,1.0
2025-08-15,32.9699,33.03,32.84,32.85,6539,32.9699,33.03,32.84,32.85,6539,0.0,1.0
2025-08-18,33.0048,33.15,32.89,32.89,1918,33.0048,33.15,32.89,32.89,1918,0.0,1.0
2025-08-19,33.2107,33.23,33.12,33.23,13975,33.2107,33.23,33.12,33.23,13975,0.0,1.0
2025-08-20,33.3183,33.3999,33.2,33.3,3630,33.3183,33.3999,33.2,33.3,3630,0.0,1.0
2025-08-21,33.3296,33.42,33.28,33.28,13473,33.3296,33.42,33.28,33.28,13473,0.0,1.0
2025-08-22,33.6195,33.71,33.5,33.5,2066,33.6195,33.71,33.5,33.5,2066,0.0,1.0
2025-08-25,33.115,33.6,33.115,33.6,2445,33.115,33.6,33.115,33.6,2445,0.0,1.0
2025-08-26,33.2448,33.2749,33.12,33.18,4179,33.2448,33.2749,33.12,33.18,4179,0.0,1.0
2025-08-27,33.3013,33.35,33.1912,33.25,3203,33.3013,33.35,33.1912,33.25,3203,0.0,1.0
2025-08-28,33.165,33.25,33.114,33.25,2026,33.165,33.25,33.114,33.25,2026,0.0,1.0
2025-08-29,33.24,33.26,33.08,33.08,4143,33.24,33.26,33.08,33.08,4143,0.0,1.0
2025-09-02,33.47,33.57,33.28,33.28,12590,33.47,33.57,33.28,33.28,12590,0.0,1.0
2025-09-03,33.63,34.49,33.5699,34.49,4140,33.63,34.49,33.5699,34.49,4140,0.0,1.0
2025-09-04,33.65,33.77,33.5,33.5,4759,33.65,33.77,33.5,33.5,4759,0.0,1.0
2025-09-05,33.8905,34.01,33.51,33.51,4492,33.8905,34.01,33.51,33.51,4492,0.0,1.0
2025-09-08,33.9833,33.9833,33.89,33.94,3698,33.9833,33.9833,33.89,33.94,3698,0.0,1.0
2025-09-09,33.95,33.99,33.86,33.98,10507,33.95,33.99,33.86,33.98,10507,0.0,1.0
2025-09-10,33.5145,33.6867,33.51,33.6867,4225,33.5145,33.6867,33.51,33.6867,4225,0.0,1.0
2025-09-11,33.84,33.87,33.7,33.7,2328,33.84,33.87,33.7,33.7,2328,0.0,1.0
2025-09-12,33.5348,33.7448,33.5348,33.7448,5416,33.5348,33.7448,33.5348,33.7448,5416,0.0,1.0
2025-09-15,33.43,33.99,33.43,33.99,10505,33.43,33.99,33.43,33.99,10505,0.0,1.0
2025-09-16,33.34,33.46,33.34,33.44,4607,33.34,33.46,33.34,33.44,4607,0.0,1.0
2025-09-17,33.4128,33.66,33.4,33.4,17215,33.4128,33.66,33.4,33.4,17215,0.0,1.0
2025-09-18,33.5615,33.57,33.3,33.3,3784,33.5615,33.57,33.3,33.3,3784,0.0,1.0
2025-09-19,33.3051,33.55,33.2772,33.55,26239,33.3051,33.55,33.2772,33.55,26239,0.0,1.0
2025-09-22,33.475,33.5,33.28,33.33,7144,33.475,33.5,33.28,33.33,7144,0.0,1.0
2025-09-23,33.3362,33.68,33.31,33.39,13328,33.3362,33.68,33.31,33.39,13328,0.0,1.0
2025-09-24,33.1014,33.315,33.1014,33.21,10687,33.1014,33.315,33.1014,33.21,10687,0.0,1.0
2025-09-25,32.57,33.0,32.4401,33.0,10559,32.57,33.0,32.4401,33.0,10559,0.0,1.0
2025-09-26,32.6711,32.71,32.5641,32.62,12142,32.6711,32.71,32.5641,32.62,12142,0.0,1.0
2025-09-29,32.91,32.96,32.73,32.93,10711,32.91,32.96,32.73,32.93,10711,0.0,1.0
2025-09-30,33.4655,33.48,33.225,33.27,9078,33.4655,33.48,33.225,33.27,9078,0.0,1.0
2025-10-01,34.2083,34.4285,33.7,33.7,52456,34.2083,34.4285,33.7,33.7,52456,0.0,1.0
2025-10-02,34.18,34.26,33.97,34.21,15301,34.18,34.26,33.97,34.21,15301,0.0,1.0
2025-10-03,34.54,34.7296,34.26,34.26,13034,34.54,34.7296,34.26,34.26,13034,0.0,1.0
2025-10-06,34.59,34.75,34.5,34.73,18304,34.59,34.75,34.5,34.73,18304,0.0,1.0
2025-10-07,34.3525,34.46,34.3,34.39,16931,34.3525,34.46,34.3,34.39,16931,0.0,1.0
2025-10-08,34.4658,34.53,34.33,34.33,13169,34.4658,34.53,34.33,34.33,13169,0.0,1.0
2025-10-09,34.245,34.43,34.245,34.43,8078,34.245,34.43,34.245,34.43,8078,0.0,1.0
2025-10-10,33.6221,34.24,33.6221,34.24,4553,33.6221,34.24,33.6221,34.24,4553,0.0,1.0
2025-10-13,33.7406,33.87,33.6796,33.73,14118,33.7406,33.87,33.6796,33.73,14118,0.0,1.0
2025-10-14,33.9,33.98,33.59,33.6,14596,33.9,33.98,33.59,33.6,14596,0.0,1.0
2025-10-15,33.8798,34.01,33.74,33.77,6973,33.8798,34.01,33.74,33.77,6973,0.0,1.0
2025-10-16,33.9629,34.219,33.8867,34.03,10217,33.9629,34.219,33.8867,34.03,10217,0.0,1.0
2025-10-17,34.16,34.18,33.8317,33.86,8262,34.16,34.18,33.8317,33.86,8262,0.0,1.0
2025-10-20,34.3967,34.43,34.18,34.22,12061,34.3967,34.43,34.18,34.22,12061,0.0,1.0
2025-10-21,34.207,34.27,34.06,34.27,13159,34.207,34.27,34.06,34.27,13159,0.0,1.0
2025-10-22,34.2362,34.97,34.18,34.32,11774,34.2362,34.97,34.18,34.32,11774,0.0,1.0
2025-10-23,34.0785,34.18,33.95,34.05,2672,34.0785,34.18,33.95,34.05,2672,0.0,1.0
2025-10-24,33.9537,34.09,33.84,34.09,24675,33.9537,34.09,33.84,34.09,24675,0.0,1.0
2025-10-27,34.2043,34.2043,33.93,34.06,4859,34.2043,34.2043,33.93,34.06,4859,0.0,1.0
2025-10-28,33.97,34.08,33.91,34.08,10173,33.97,34.08,33.91,34.08,10173,0.0,1.0
2025-10-29,33.71,34.05,33.64,34.05,5561,33.71,34.05,33.64,34.05,5561,0.0,1.0
2025-10-30,33.9,34.03,33.78,33.78,7397,33.9,34.03,33.78,33.78,7397,0.0,1.0
2025-10-31,33.8302,34.03,33.6301,33.759,12062,33.8302,34.03,33.6301,33.759,12062,0.0,1.0
2025-11-03,33.74,33.81,33.64,33.81,4517,33.74,33.81,33.64,33.81,4517,0.0,1.0
2025-11-04,33.7891,33.8001,33.731,33.8,1824,33.7891,33.8001,33.731,33.8,1824,0.0,1.0
2025-11-05,33.96,33.96,33.66,33.815,8473,33.96,33.96,33.66,33.815,8473,0.0,1.0
2025-11-06,33.9309,33.9826,33.795,33.9383,8764,33.9309,33.9826,33.795,33.9383,8764,0.0,1.0
2025-11-07,34.0852,34.0852,33.8601,33.8601,4178,34.0852,34.0852,33.8601,33.8601,4178,0.0,1.0
2025-11-10,34.3581,34.364,34.11,34.11,2671,34.3581,34.364,34.11,34.11,2671,0.0,1.0
2025-11-11,35.1351,35.198,34.66,34.66,7716,35.1351,35.198,34.66,34.66,7716,0.0,1.0
2025-11-12,35.585,35.6612,35.28,35.28,7585,35.585,35.6612,35.28,35.28,7585,0.0,1.0
2025-11-13,35.4321,35.72,35.36,35.52,11552,35.4321,35.72,35.36,35.52,11552,0.0,1.0
2025-11-14,35.55,35.75,35.3,35.44,114970,35.55,35.75,35.3,35.44,114970,0.0,1.0
2025-11-17,35.4681,35.725,35.42,35.44,63498,35.4681,35.725,35.42,35.44,63498,0.0,1.0
2025-11-18,35.5565,35.67,35.26,35.42,6662,35.5565,35.67,35.26,35.42,6662,0.0,1.0
2025-11-19,35.4562,35.52,35.14,35.52,4147,35.4562,35.52,35.14,35.52,4147,0.0,1.0
2025-11-20,35.24,35.75,35.17,35.65,6773,35.24,35.75,35.17,35.65,6773,0.0,1.0
2025-11-21,35.9212,36.23,35.48,35.48,59334,35.9212,36.23,35.48,35.48,59334,0.0,1.0
2025-11-24,36.05,36.24,35.95,36.09,8698,36.05,36.24,35.95,36.09,8698,0.0,1.0
2025-11-25,36.75,36.75,36.28,36.28,49536,36.75,36.75,36.28,36.28,49536,0.0,1.0
2025-11-26,36.87,37.05,36.7455,36.8,169499,36.87,37.05,36.7455,36.8,169499,0.0,1.0