date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-10-10,18.06,18.5999,18.06,18.08,47655,11.0002225298622,11.3290719287477,11.0002225298622,11.0124043931289,78239.2626752417,0.0,1.0
2017-10-11,18.1083,18.14,18.0798,18.14,1620,11.0296417296513,11.0489499829291,11.0122825744962,11.0489499829291,2659.69164901673,0.0,1.0
2017-10-12,18.1127,18.16,18.1055,18.16,28844,11.03232173957,11.0611318461959,11.027936268794,11.0611318461959,47355.6456322459,0.0,1.0
2017-10-13,18.17,18.2,18.128,18.128,28260,11.0672227778292,11.0854955727293,11.0416408649691,11.0416408649691,46396.8432106251,0.0,1.0
2017-10-16,18.105,18.21,18.105,18.21,2927,11.0276317222123,11.0915865043627,11.0276317222123,11.0915865043627,4805.50460288393,0.0,1.0
2017-10-17,18.15,18.15,18.11,18.11,3613,11.0550409145625,11.0550409145625,11.030677188029,11.030677188029,5931.76909129469,0.0,1.0
2017-10-18,18.1799,18.2,18.15,18.15,1513,11.0732528001463,11.0854955727293,11.0550409145625,11.0550409145625,2484.02065738412,0.0,1.0
2017-10-19,18.24,18.24,18.15,18.15,6480,11.1098592992628,11.1098592992628,11.0550409145625,11.0550409145625,10638.7665960669,0.0,1.0
2017-10-20,18.28,19.0,18.27,19.0,4790,11.1342230257963,11.5727701033987,11.1281320941629,11.5727701033987,7864.14999925312,0.0,1.0
2017-10-23,18.265,18.33,18.265,18.3108,5585,11.1250866283462,11.1646776839631,11.1250866283462,11.152983095227,9169.36904923358,0.0,1.0
2017-10-24,18.29,18.29,18.2738,18.28,1370,11.1403139574296,11.1403139574296,11.1304466481836,11.1342230257963,2249.24540688452,0.0,1.0
2017-10-25,18.35,18.35,18.35,18.35,101,11.1768595472298,11.1768595472298,11.1768595472298,11.1768595472298,165.820281821413,0.0,1.0
2017-10-26,18.2,18.209,18.2,18.209,2359,11.0854955727293,11.0909774111994,11.0854955727293,11.0909774111994,3872.97074075954,0.0,1.0
2017-10-27,18.2188,18.24,18.16,18.19,4226,11.0969465242001,11.1098592992628,11.0611318461959,11.079404641096,6938.18327700285,0.0,1.0
2017-10-30,18.18,18.23,18.18,18.2,5839,11.0733137094626,11.1037683676294,11.0733137094626,11.0854955727293,9586.38243123988,0.0,1.0
2017-10-31,18.24,18.24,18.24,18.24,109,11.1098592992628,11.1098592992628,11.1098592992628,11.1098592992628,178.954561569643,0.0,1.0
2017-11-01,18.24,18.24,18.24,18.24,3,11.1098592992628,11.1098592992628,11.1098592992628,11.1098592992628,4.92535490558651,0.0,1.0
2017-11-02,18.24,18.24,18.24,18.24,37,11.1098592992628,11.1098592992628,11.1098592992628,11.1098592992628,60.746043835567,0.0,1.0
2017-11-03,18.27,18.39,18.25,18.39,3400,11.1281320941629,11.2012232737633,11.1159502308962,11.2012232737633,5582.06889299805,0.0,1.0
2017-11-06,18.27,18.48,18.2,18.48,2665,11.1281320941629,11.2560416584636,11.0854955727293,11.2560416584636,4375.35694112936,0.0,1.0
2017-11-07,18.19,18.48,18.19,18.48,834,11.079404641096,11.2560416584636,11.079404641096,11.2560416584636,1369.24866375305,0.0,1.0
2017-11-08,18.2962,18.32,18.245,18.245,2874,11.1440903350423,11.1585867523297,11.1129047650795,11.1129047650795,4718.48999955189,0.0,1.0
2017-11-09,18.16,18.24,18.14,18.22,1900,11.0611318461959,11.1098592992628,11.0489499829291,11.0976774359961,3119.39144020478,0.0,1.0
2017-11-10,18.176,18.18,18.176,18.18,709,11.0708773368092,11.0733137094626,11.0708773368092,11.0733137094626,1164.02554268695,0.0,1.0
2017-11-13,18.1901,18.1901,18.1901,18.1901,5064,11.0794655504123,11.0794655504123,11.0794655504123,11.0794655504123,8313.99908063004,0.0,1.0
2017-11-14,18.19,18.22,18.19,18.19,832,11.079404641096,11.0976774359961,11.079404641096,11.079404641096,1365.96509381599,0.0,1.0
2017-11-15,18.16,18.16,18.16,18.16,960,11.0611318461959,11.0611318461959,11.0611318461959,11.0611318461959,1576.11356978768,0.0,1.0
2017-11-16,18.31,18.31,18.31,18.31,192,11.1524958206964,11.1524958206964,11.1524958206964,11.1524958206964,315.222713957536,0.0,1.0
2017-11-17,18.31,18.31,18.31,18.31,15,11.1524958206964,11.1524958206964,11.1524958206964,11.1524958206964,24.6267745279325,0.0,1.0
2017-11-20,18.3247,18.334,18.3247,18.325,831,11.1614494901974,11.1671140566164,11.1614494901974,11.1616322181464,1364.32330884747,0.0,1.0
2017-11-21,18.12,18.12,18.12,18.12,189,11.0367681196624,11.0367681196624,11.0367681196624,11.0367681196624,310.29735905195,0.0,1.0
2017-11-22,18.46,18.46,18.4101,18.4101,1432,11.2438597951969,11.2438597951969,11.2134660463464,11.2134660463464,2351.03607493329,0.0,1.0
2017-11-24,18.5699,18.5699,18.5699,18.5699,300,11.3107991338476,11.3107991338476,11.3107991338476,11.3107991338476,492.535490558652,0.0,1.0
2017-11-27,18.42,18.62,18.42,18.62,1116,11.2194960686634,11.3413147013308,11.2194960686634,11.3413147013308,1832.23202487819,0.0,1.0
2017-11-28,18.6085,18.6085,18.45,18.599,481,11.3343101299524,11.3343101299524,11.2377688635635,11.3285237449007,789.698569862371,0.0,1.0
2017-11-29,18.632,18.632,18.58,18.58,434,11.3486238192908,11.3486238192908,11.3169509747973,11.3169509747973,712.534676341517,0.0,1.0
2017-11-30,18.71,18.71,18.63,18.63,445,11.3961330860311,11.3961330860311,11.3474056329641,11.3474056329641,730.594310995332,0.0,1.0
2017-12-01,18.5,18.59,18.5,18.59,485,11.2682235217304,11.3230419064307,11.2682235217304,11.3230419064307,796.265709736484,0.0,1.0
2017-12-04,18.66,18.745,18.66,18.745,526,11.3656784278642,11.4174513467479,11.3656784278642,11.4174513467479,863.578893446173,0.0,1.0
2017-12-05,18.66,18.66,18.66,18.66,18,11.3656784278642,11.3656784278642,11.3656784278642,11.3656784278642,29.5521294335192,0.0,1.0
2017-12-06,18.66,18.66,18.66,18.66,0,11.3656784278642,11.3656784278642,11.3656784278642,11.3656784278642,0,0.0,1.0
2017-12-07,18.66,18.66,18.66,18.66,0,11.3656784278642,11.3656784278642,11.3656784278642,11.3656784278642,0,0.0,1.0
2017-12-08,18.66,18.66,18.66,18.66,0,11.3656784278642,11.3656784278642,11.3656784278642,11.3656784278642,0,0.0,1.0
2017-12-11,18.66,18.66,18.66,18.66,5,11.3656784278642,11.3656784278642,11.3656784278642,11.3656784278642,8.20892484264423,0.0,1.0
2017-12-12,18.845,18.845,18.826,18.826,1181,11.4783606630815,11.4783606630815,11.4667878929781,11.4667878929781,1938.94804783257,0.0,1.0
2017-12-13,18.833,18.833,18.833,18.833,110,11.4710515451215,11.4710515451215,11.4710515451215,11.4710515451215,180.596346538172,0.0,1.0
2017-12-14,18.773,18.88,18.76,18.88,8525,11.4345059553213,11.4996789237983,11.4265877441979,11.4996789237983,13996.2168567083,0.0,1.0
2017-12-15,18.91,18.91,18.91,18.91,1000,11.5179517186984,11.5179517186984,11.5179517186984,11.5179517186984,1641.78496852884,0.0,1.0
2017-12-18,18.91,18.91,18.91,18.91,1,11.5179517186984,11.5179517186984,11.5179517186984,11.5179517186984,1.64178496852884,0.0,1.0
2017-12-19,18.87,18.95,18.86,18.95,1183,11.493587992165,11.5423154452319,11.4874970605316,11.5423154452319,1942.23161776961,0.0,1.0
2017-12-20,18.85,18.88,18.85,18.875,5194,11.4814061288982,11.4996789237983,11.4814061288982,11.4966334579816,8527.43112653881,0.0,1.0
2017-12-21,18.86,18.91,18.85,18.865,6395,11.4874970605316,11.5179517186984,11.4814061288982,11.4905425263483,10499.2148737419,0.0,1.0
2017-12-22,18.86,18.86,18.86,18.86,6,11.4874970605316,11.4874970605316,11.4874970605316,11.4874970605316,9.85070981117303,0.0,1.0
2017-12-26,18.75,18.81,18.61,18.61,4331,11.4204968125645,11.4570424023648,11.3352237696974,11.3352237696974,7110.57069869843,0.0,1.0
2017-12-27,18.52,18.52,18.52,18.52,162,11.2804053849971,11.2804053849971,11.2804053849971,11.2804053849971,265.969164901672,0.0,1.0
2017-12-28,18.73,18.73,18.71,18.72,1719,11.4760134251217,11.4760134251217,11.4637592730394,11.4698863490805,2805.57967364512,0.11114634,1.0
2017-12-29,18.73,18.73,18.73,18.73,1,11.4760134251217,11.4760134251217,11.4760134251217,11.4760134251217,1.63209986832177,0.0,1.0
2018-01-02,18.891,18.891,18.8,18.8,3620,11.5746593493846,11.5746593493846,11.5189029574099,11.5189029574099,5908.20152332482,0.0,1.0
2018-01-03,18.954,18.954,18.94,18.945,804,11.6132599284441,11.6132599284441,11.6046820219864,11.607745560007,1312.2082941307,0.0,1.0
2018-01-04,19.095,19.095,19.095,19.095,144,11.6996517006246,11.6996517006246,11.6996517006246,11.6996517006246,235.022381038335,0.0,1.0
2018-01-05,19.145,19.2,19.14,19.15,1321,11.7302870808305,11.763985999057,11.7272235428099,11.7333506188511,2156.00392605306,0.0,1.0
2018-01-08,19.145,19.145,19.145,19.145,64,11.7302870808305,11.7302870808305,11.7302870808305,11.7302870808305,104.454391572593,0.0,1.0
2018-01-09,19.145,19.145,19.145,19.145,61,11.7302870808305,11.7302870808305,11.7302870808305,11.7302870808305,99.5580919676279,0.0,1.0
2018-01-10,19.15,19.22,19.15,19.22,1662,11.7333506188511,11.7762401511393,11.7333506188511,11.7762401511393,2712.54998115078,0.0,1.0
2018-01-11,19.356,19.389,19.325,19.389,736,11.8595683852993,11.8797877362352,11.8405744495717,11.8797877362352,1201.22550308482,0.0,1.0
2018-01-12,19.466,19.64,19.466,19.64,479,11.9269662217522,12.0335773448687,11.9269662217522,12.0335773448687,781.775836926129,0.0,1.0
2018-01-16,19.48,19.48,19.48,19.48,354,11.9355441282099,11.9355441282099,11.9355441282099,11.9355441282099,577.763353385905,0.0,1.0
2018-01-17,19.634,19.635,19.59,19.59,771,12.029901099244,12.0305138068481,12.0029419646628,12.0029419646628,1258.34899847608,0.0,1.0
2018-01-18,19.66,19.66,19.614,19.615,693,12.045831496951,12.045831496951,12.0176469471616,12.0182596547657,1131.04520874699,0.0,1.0
2018-01-19,19.705,19.705,19.705,19.705,365,12.0734033391363,12.0734033391363,12.0734033391363,12.0734033391363,595.716451937447,0.0,1.0
2018-01-22,19.71,19.8,19.71,19.8,1488,12.0764668771569,12.1316105615275,12.0764668771569,12.1316105615275,2428.56460406279,0.0,1.0
2018-01-23,19.71,19.71,19.71,19.71,3,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,4.89629960496531,0.0,1.0
2018-01-24,19.71,19.71,19.71,19.71,53,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,86.5012930210538,0.0,1.0
2018-01-25,19.9,19.9,19.9,19.9,600,12.1928813219393,12.1928813219393,12.1928813219393,12.1928813219393,979.259920993057,0.0,1.0
2018-01-26,19.9,19.9,19.9,19.9,32,12.1928813219393,12.1928813219393,12.1928813219393,12.1928813219393,52.2271957862964,0.0,1.0
2018-01-29,20.37,20.37,20.37,20.37,210,12.4808538958745,12.4808538958745,12.4808538958745,12.4808538958745,342.740972347571,0.0,1.0
2018-01-30,19.86,19.86,19.77,19.77,551,12.1683730177746,12.1683730177746,12.113229333404,12.113229333404,899.287027445291,0.0,1.0
2018-01-31,19.845,19.849,19.78,19.839,703,12.1591824037128,12.1616332341293,12.1193564094451,12.1555061580881,1147.3662074302,0.0,1.0
2018-02-01,19.88,19.88,19.82,19.85,5830,12.1806271698569,12.1806271698569,12.1438647136098,12.1622459417334,9515.14223231591,0.0,1.0
2018-02-02,19.88,19.88,19.88,19.88,22,12.1806271698569,12.1806271698569,12.1806271698569,12.1806271698569,35.9061971030789,0.0,1.0
2018-02-05,18.666,18.666,18.666,18.666,100,11.4368001384582,11.4368001384582,11.4368001384582,11.4368001384582,163.209986832177,0.0,1.0
2018-02-06,18.666,18.666,18.666,18.666,55,11.4368001384582,11.4368001384582,11.4368001384582,11.4368001384582,89.7654927576972,0.0,1.0
2018-02-07,19.035,19.195,19.035,19.195,768,11.6628892443776,11.7609224610364,11.6628892443776,11.7609224610364,1253.45269887111,0.0,1.0
2018-02-08,18.812,18.812,18.812,18.812,224,11.5262554486594,11.5262554486594,11.5262554486594,11.5262554486594,365.590370504075,0.0,1.0
2018-02-09,18.58,18.58,18.58,18.58,326,11.3841072845041,11.3841072845041,11.3841072845041,11.3841072845041,532.064557072896,0.0,1.0
2018-02-12,18.64,18.64,18.582,18.582,1258,11.4208697407511,11.4208697407511,11.3853326997123,11.3853326997123,2053.18163434879,0.0,1.0
2018-02-13,18.75,18.75,18.75,18.75,324,11.4882675772041,11.4882675772041,11.4882675772041,11.4882675772041,528.800357336252,0.0,1.0
2018-02-14,19.02,19.03,18.89,18.89,2524,11.6536986303158,11.659825706357,11.5740466417805,11.5740466417805,4119.42006764415,0.0,1.0
2018-02-15,19.02,19.02,19.02,19.02,49,11.6536986303158,11.6536986303158,11.6536986303158,11.6536986303158,79.9728935477667,0.0,1.0
2018-02-16,19.23,19.23,19.23,19.23,391,11.7823672271805,11.7823672271805,11.7823672271805,11.7823672271805,638.151048513811,0.0,1.0
2018-02-20,19.14,19.14,19.13,19.13,1100,11.7272235428099,11.7272235428099,11.7210964667687,11.7210964667687,1795.30985515395,0.0,1.0
2018-02-21,19.13,19.14,19.13,19.14,2611,11.7210964667687,11.7272235428099,11.7210964667687,11.7272235428099,4261.41275618815,0.0,1.0
2018-02-22,19.0,19.0,19.0,19.0,200,11.6414444782335,11.6414444782335,11.6414444782335,11.6414444782335,326.419973664352,0.0,1.0
2018-02-23,19.0,19.0,19.0,19.0,10,11.6414444782335,11.6414444782335,11.6414444782335,11.6414444782335,16.3209986832176,0.0,1.0
2018-02-26,19.39,19.39,19.39,19.39,100,11.8804004438393,11.8804004438393,11.8804004438393,11.8804004438393,163.209986832177,0.0,1.0
2018-02-27,19.31,19.31,19.31,19.31,300,11.8313838355099,11.8313838355099,11.8313838355099,11.8313838355099,489.62996049653,0.0,1.0
2018-02-28,19.31,19.31,19.31,19.31,52,11.8313838355099,11.8313838355099,11.8313838355099,11.8313838355099,84.8691931527319,0.0,1.0
2018-03-01,18.87,18.87,18.86,18.86,1091,11.5617924896982,11.5617924896982,11.555665413657,11.555665413657,1780.62095633905,0.0,1.0
2018-03-02,18.845,18.845,18.845,18.845,167,11.5464747995952,11.5464747995952,11.5464747995952,11.5464747995952,272.560678009736,0.0,1.0
2018-03-05,19.08,19.08,19.08,19.08,208,11.6904610865629,11.6904610865629,11.6904610865629,11.6904610865629,339.476772610927,0.0,1.0
2018-03-06,19.2,19.2,19.15,19.15,1888,11.763985999057,11.763985999057,11.7333506188511,11.7333506188511,3081.40455139149,0.0,1.0
2018-03-07,19.2,19.2,19.2,19.2,0,11.763985999057,11.763985999057,11.763985999057,11.763985999057,0,0.0,1.0
2018-03-08,19.255,19.35,19.255,19.35,611,11.7976849172834,11.8558921396746,11.7976849172834,11.8558921396746,997.213019544603,0.0,1.0
2018-03-09,19.505,19.505,19.505,19.505,336,11.9508618183128,11.9508618183128,11.9508618183128,11.9508618183128,548.385555756115,0.0,1.0
2018-03-12,19.59,19.6,19.59,19.6,576,12.0029419646628,12.009069040704,12.0029419646628,12.009069040704,940.089524153339,0.0,1.0
2018-03-13,19.59,19.59,19.59,19.59,133,12.0029419646628,12.0029419646628,12.0029419646628,12.0029419646628,217.069282486795,0.0,1.0
2018-03-14,19.47,19.555,19.47,19.555,734,11.9294170521687,11.9814971985187,11.9294170521687,11.9814971985187,1197.96130334818,0.0,1.0
2018-03-15,19.47,19.47,19.47,19.47,0,11.9294170521687,11.9294170521687,11.9294170521687,11.9294170521687,0,0.0,1.0
2018-03-16,19.52,19.52,19.52,19.52,102,11.9600524323746,11.9600524323746,11.9600524323746,11.9600524323746,166.47418656882,0.0,1.0
2018-03-19,19.375,19.375,19.375,19.375,288,11.8712098297775,11.8712098297775,11.8712098297775,11.8712098297775,470.044762076671,0.0,1.0
2018-03-20,19.33,19.54,19.33,19.54,999,11.8436379875922,11.9723065844569,11.8436379875922,11.9723065844569,1630.46776845345,0.0,1.0
2018-03-21,19.33,19.33,19.33,19.33,36,11.8436379875922,11.8436379875922,11.8436379875922,11.8436379875922,58.7555952595839,0.0,1.0
2018-03-22,19.12,19.12,19.12,19.12,215,11.7149693907276,11.7149693907276,11.7149693907276,11.7149693907276,350.901471689179,0.0,1.0
2018-03-23,18.51,18.67,18.51,18.67,430,11.3412177522159,11.4392509688747,11.3412177522159,11.4392509688747,701.802943378358,0.0,1.0
2018-03-26,18.715,18.715,18.715,18.715,162,11.46682281106,11.46682281106,11.46682281106,11.46682281106,264.400178668125,0.0,1.0
2018-03-27,18.7,18.7,18.7,18.7,300,11.4576321969982,11.4576321969982,11.4576321969982,11.4576321969982,489.62996049653,0.0,1.0
2018-03-28,18.7,18.7,18.7,18.7,10,11.4576321969982,11.4576321969982,11.4576321969982,11.4576321969982,16.3209986832177,0.0,1.0
2018-03-29,18.7,18.7,18.7,18.7,165,11.4576321969982,11.4576321969982,11.4576321969982,11.4576321969982,269.296478273092,0.0,1.0
2018-04-02,18.269,18.99,18.02,18.99,3424,11.1935552196235,11.6353174021923,11.0409910261983,11.6353174021923,5588.30994913375,0.0,1.0
2018-04-03,18.39,18.39,18.39,18.39,200,11.2676928397218,11.2676928397218,11.2676928397218,11.2676928397218,326.419973664352,0.0,1.0
2018-04-04,18.39,18.39,18.39,18.39,57,11.2676928397218,11.2676928397218,11.2676928397218,11.2676928397218,93.0296924943404,0.0,1.0
2018-04-05,18.39,18.39,18.39,18.39,0,11.2676928397218,11.2676928397218,11.2676928397218,11.2676928397218,0,0.0,1.0
2018-04-06,18.57,18.57,18.57,18.57,118,11.3779802084629,11.3779802084629,11.3779802084629,11.3779802084629,192.587784461969,0.0,1.0
2018-04-09,18.57,18.57,18.57,18.57,87,11.3779802084629,11.3779802084629,11.3779802084629,11.3779802084629,141.992688543994,0.0,1.0
2018-04-10,18.86,18.86,18.86,18.86,468,11.555665413657,11.555665413657,11.555665413657,11.555665413657,763.822738374588,0.0,1.0
2018-04-11,18.8,18.8,18.8,18.8,100,11.5189029574099,11.5189029574099,11.5189029574099,11.5189029574099,163.209986832177,0.0,1.0
2018-04-12,18.895,18.895,18.855,18.855,960,11.5771101798011,11.5771101798011,11.5526018756364,11.5526018756364,1566.8158735889,0.0,1.0
2018-04-13,18.74,18.74,18.74,18.74,189,11.4821405011629,11.4821405011629,11.4821405011629,11.4821405011629,308.466875112814,0.0,1.0
2018-04-16,18.969,18.969,18.95,18.95,628,11.6224505425058,11.6224505425058,11.6108090980276,11.6108090980276,1024.95871730607,0.0,1.0
2018-04-17,19.165,19.165,19.15,19.15,229,11.7425412329129,11.7425412329129,11.7333506188511,11.7333506188511,373.750869845683,0.0,1.0
2018-04-18,19.165,19.165,19.165,19.165,33,11.7425412329129,11.7425412329129,11.7425412329129,11.7425412329129,53.8592956546181,0.0,1.0
2018-04-19,18.96,18.96,18.96,18.96,100,11.6169361740688,11.6169361740688,11.6169361740688,11.6169361740688,163.209986832176,0.0,1.0
2018-04-20,18.96,18.96,18.96,18.96,0,11.6169361740688,11.6169361740688,11.6169361740688,11.6169361740688,0,0.0,1.0
2018-04-23,18.86,18.86,18.86,18.86,400,11.555665413657,11.555665413657,11.555665413657,11.555665413657,652.839947328707,0.0,1.0
2018-04-24,18.86,18.86,18.86,18.86,4,11.555665413657,11.555665413657,11.555665413657,11.555665413657,6.52839947328707,0.0,1.0
2018-04-25,18.86,18.86,18.86,18.86,10,11.555665413657,11.555665413657,11.555665413657,11.555665413657,16.3209986832177,0.0,1.0
2018-04-26,18.79,18.93,18.79,18.93,4102,11.5127758813688,11.5985549459452,11.5127758813688,11.5985549459452,6694.87365985588,0.0,1.0
2018-04-27,18.79,18.79,18.79,18.79,3,11.5127758813688,11.5127758813688,11.5127758813688,11.5127758813688,4.89629960496529,0.0,1.0
2018-04-30,19.05,19.05,18.41,19.05,1007,11.6720798584393,11.6720798584393,11.2799469918041,11.6720798584393,1643.52456740003,0.0,1.0
2018-05-01,18.75,18.75,18.65,18.75,27975,11.4882675772041,11.4882675772041,11.4269968167923,11.4882675772041,45657.9938163013,0.0,1.0
2018-05-02,18.75,18.75,18.75,18.75,1,11.4882675772041,11.4882675772041,11.4882675772041,11.4882675772041,1.63209986832176,0.0,1.0
2018-05-03,18.628,18.67,18.5,18.5,2741,11.4135172495017,11.4392509688747,11.3350906761747,11.3350906761747,4473.58573906998,0.0,1.0
2018-05-04,18.628,18.628,18.628,18.628,0,11.4135172495017,11.4135172495017,11.4135172495017,11.4135172495017,0,0.0,1.0
2018-05-07,18.628,18.628,18.628,18.628,34,11.4135172495017,11.4135172495017,11.4135172495017,11.4135172495017,55.4913955229403,0.0,1.0
2018-05-08,18.821,18.83,18.821,18.83,692,11.5317698170964,11.5372841855335,11.5317698170964,11.5372841855335,1129.41310887867,0.0,1.0
2018-05-09,18.821,18.821,18.821,18.821,0,11.5317698170964,11.5317698170964,11.5317698170964,11.5317698170964,0,0.0,1.0
2018-05-10,18.821,18.821,18.821,18.821,5,11.5317698170964,11.5317698170964,11.5317698170964,11.5317698170964,8.16049934160885,0.0,1.0
2018-05-11,19.14,19.14,19.14,19.14,112,11.7272235428099,11.7272235428099,11.7272235428099,11.7272235428099,182.795185252038,0.0,1.0
2018-05-14,19.14,19.14,19.14,19.14,1,11.7272235428099,11.7272235428099,11.7272235428099,11.7272235428099,1.63209986832177,0.0,1.0
2018-05-15,19.14,19.14,19.14,19.14,2,11.7272235428099,11.7272235428099,11.7272235428099,11.7272235428099,3.26419973664354,0.0,1.0
2018-05-16,19.11,19.11,19.09,19.09,6765,11.7088423146864,11.7088423146864,11.696588162604,11.696588162604,11041.1556091967,0.0,1.0
2018-05-17,19.08,19.08,19.08,19.08,1974,11.6904610865629,11.6904610865629,11.6904610865629,11.6904610865629,3221.76514006716,0.0,1.0
2018-05-18,19.04,19.04,19.04,19.04,100,11.6659527823982,11.6659527823982,11.6659527823982,11.6659527823982,163.209986832176,0.0,1.0
2018-05-21,19.04,19.04,19.04,19.04,26,11.6659527823982,11.6659527823982,11.6659527823982,11.6659527823982,42.4345965763658,0.0,1.0
2018-05-22,19.14,19.14,19.14,19.14,1200,11.7272235428099,11.7272235428099,11.7272235428099,11.7272235428099,1958.51984198612,0.0,1.0
2018-05-23,19.14,19.14,19.14,19.14,52,11.7272235428099,11.7272235428099,11.7272235428099,11.7272235428099,84.869193152732,0.0,1.0
2018-05-24,19.14,19.14,19.14,19.14,0,11.7272235428099,11.7272235428099,11.7272235428099,11.7272235428099,0,0.0,1.0
2018-05-25,19.14,19.14,19.14,19.14,56,11.7272235428099,11.7272235428099,11.7272235428099,11.7272235428099,91.3975926260191,0.0,1.0
2018-05-29,18.845,18.845,18.845,18.845,200,11.5464747995952,11.5464747995952,11.5464747995952,11.5464747995952,326.419973664355,0.0,1.0
2018-05-30,18.845,18.845,18.845,18.845,1,11.5464747995952,11.5464747995952,11.5464747995952,11.5464747995952,1.63209986832177,0.0,1.0
2018-05-31,18.845,18.845,18.845,18.845,20,11.5464747995952,11.5464747995952,11.5464747995952,11.5464747995952,32.6419973664355,0.0,1.0
2018-06-01,19.128,19.128,19.128,19.128,100,11.7198710515605,11.7198710515605,11.7198710515605,11.7198710515605,163.209986832177,0.0,1.0
2018-06-04,19.128,19.128,19.128,19.128,2,11.7198710515605,11.7198710515605,11.7198710515605,11.7198710515605,3.26419973664354,0.0,1.0
2018-06-05,19.128,19.128,19.128,19.128,10,11.7198710515605,11.7198710515605,11.7198710515605,11.7198710515605,16.3209986832177,0.0,1.0
2018-06-06,19.446,19.446,19.446,19.446,300,11.9147120696699,11.9147120696699,11.9147120696699,11.9147120696699,489.62996049653,0.0,1.0
2018-06-07,19.446,19.446,19.446,19.446,15,11.9147120696699,11.9147120696699,11.9147120696699,11.9147120696699,24.4814980248265,0.0,1.0
2018-06-08,19.446,19.446,19.446,19.446,17,11.9147120696699,11.9147120696699,11.9147120696699,11.9147120696699,27.74569776147,0.0,1.0
2018-06-11,19.446,19.446,19.446,19.446,10,11.9147120696699,11.9147120696699,11.9147120696699,11.9147120696699,16.3209986832177,0.0,1.0
2018-06-12,19.62,19.62,19.62,19.62,187,12.0213231927863,12.0213231927863,12.0213231927863,12.0213231927863,305.202675376172,0.0,1.0
2018-06-13,19.68,19.68,19.68,19.68,2000,12.0580856490334,12.0580856490334,12.0580856490334,12.0580856490334,3264.19973664353,0.0,1.0
2018-06-14,19.68,19.68,19.68,19.68,0,12.0580856490334,12.0580856490334,12.0580856490334,12.0580856490334,0,0.0,1.0
2018-06-15,19.68,19.68,19.68,19.68,0,12.0580856490334,12.0580856490334,12.0580856490334,12.0580856490334,0,0.0,1.0
2018-06-18,19.58,19.58,19.58,19.58,200,11.9968148886216,11.9968148886216,11.9968148886216,11.9968148886216,326.419973664355,0.0,1.0
2018-06-19,19.58,19.58,19.58,19.58,10,11.9968148886216,11.9968148886216,11.9968148886216,11.9968148886216,16.3209986832177,0.0,1.0
2018-06-20,19.58,19.58,19.58,19.58,83,11.9968148886216,11.9968148886216,11.9968148886216,11.9968148886216,135.464289070707,0.0,1.0
2018-06-21,19.58,19.58,19.58,19.58,2,11.9968148886216,11.9968148886216,11.9968148886216,11.9968148886216,3.26419973664355,0.0,1.0
2018-06-22,19.58,19.58,19.58,19.58,57,11.9968148886216,11.9968148886216,11.9968148886216,11.9968148886216,93.029692494341,0.0,1.0
2018-06-25,19.58,19.58,19.58,19.58,91,11.9968148886216,11.9968148886216,11.9968148886216,11.9968148886216,148.521088017281,0.0,1.0
2018-06-26,19.58,19.58,19.58,19.58,83,11.9968148886216,11.9968148886216,11.9968148886216,11.9968148886216,135.464289070707,0.0,1.0
2018-06-27,19.58,19.58,19.58,19.58,26,11.9968148886216,11.9968148886216,11.9968148886216,11.9968148886216,42.4345965763661,0.0,1.0
2018-06-28,19.052,19.052,18.935,18.935,202,11.6733052736476,11.6733052736476,11.6016184839658,11.6016184839658,329.684173400996,0.0,1.0
2018-06-29,19.052,19.052,19.052,19.052,2,11.6733052736476,11.6733052736476,11.6733052736476,11.6733052736476,3.26419973664353,0.0,1.0
2018-07-02,19.052,19.052,19.052,19.052,1,11.6733052736476,11.6733052736476,11.6733052736476,11.6733052736476,1.63209986832176,0.0,1.0
2018-07-03,19.24,19.26,19.24,19.26,1044,11.7884943032217,11.800748455304,11.7884943032217,11.800748455304,1703.91226252792,0.0,1.0
2018-07-05,19.23,19.25,19.19,19.19,303,11.7823672271805,11.7946213792628,11.7578589230158,11.7578589230158,494.526260101495,0.0,1.0
2018-07-06,19.61,19.61,19.61,19.61,636,12.0151961167452,12.0151961167452,12.0151961167452,12.0151961167452,1038.01551625264,0.0,1.0
2018-07-09,19.61,19.61,19.61,19.61,14,12.0151961167452,12.0151961167452,12.0151961167452,12.0151961167452,22.8493981565047,0.0,1.0
2018-07-10,19.61,19.61,19.61,19.61,1046,12.0151961167452,12.0151961167452,12.0151961167452,12.0151961167452,1707.17646226456,0.0,1.0
2018-07-11,19.61,19.61,19.61,19.61,0,12.0151961167452,12.0151961167452,12.0151961167452,12.0151961167452,0,0.0,1.0
2018-07-12,19.61,19.61,19.61,19.61,5,12.0151961167452,12.0151961167452,12.0151961167452,12.0151961167452,8.16049934160882,0.0,1.0
2018-07-13,19.61,19.61,19.61,19.61,0,12.0151961167452,12.0151961167452,12.0151961167452,12.0151961167452,0,0.0,1.0
2018-07-16,19.86,19.86,19.86,19.86,198,12.1683730177746,12.1683730177746,12.1683730177746,12.1683730177746,323.155773927709,0.0,1.0
2018-07-17,19.79,19.79,19.79,19.79,100,12.1254834854863,12.1254834854863,12.1254834854863,12.1254834854863,163.209986832177,0.0,1.0
2018-07-18,19.79,19.79,19.79,19.79,17,12.1254834854863,12.1254834854863,12.1254834854863,12.1254834854863,27.7456977614701,0.0,1.0
2018-07-19,19.79,19.79,19.79,19.79,0,12.1254834854863,12.1254834854863,12.1254834854863,12.1254834854863,0,0.0,1.0
2018-07-20,19.641,19.652,19.641,19.65,1729,12.0341900524728,12.0409298361181,12.0341900524728,12.0397044209099,2821.90067232834,0.0,1.0
2018-07-23,19.641,19.641,19.641,19.641,96,12.0341900524728,12.0341900524728,12.0341900524728,12.0341900524728,156.68158735889,0.0,1.0
2018-07-24,19.641,19.641,19.641,19.641,22,12.0341900524728,12.0341900524728,12.0341900524728,12.0341900524728,35.9061971030789,0.0,1.0
2018-07-25,19.641,19.641,19.641,19.641,0,12.0341900524728,12.0341900524728,12.0341900524728,12.0341900524728,0,0.0,1.0
2018-07-26,19.95,19.95,19.95,19.95,309,12.2235167021451,12.2235167021451,12.2235167021451,12.2235167021451,504.318859311428,0.0,1.0
2018-07-27,19.789,19.789,19.789,19.789,919,12.1248707778822,12.1248707778822,12.1248707778822,12.1248707778822,1499.89977898771,0.0,1.0
2018-07-30,19.789,19.789,19.789,19.789,0,12.1248707778822,12.1248707778822,12.1248707778822,12.1248707778822,0,0.0,1.0
2018-07-31,19.789,19.789,19.789,19.789,12,12.1248707778822,12.1248707778822,12.1248707778822,12.1248707778822,19.5851984198612,0.0,1.0
2018-08-01,19.69,19.69,19.69,19.69,10501,12.0642127250746,12.0642127250746,12.0642127250746,12.0642127250746,17138.6807172468,0.0,1.0
2018-08-02,19.71,19.72,19.599,19.7,3414,12.0764668771569,12.0825939531981,12.0084563330999,12.0703398011157,5571.98895045053,0.0,1.0
2018-08-03,19.71,19.71,19.71,19.71,3,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,4.89629960496531,0.0,1.0
2018-08-06,19.71,19.71,19.71,19.71,1,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,1.63209986832177,0.0,1.0
2018-08-07,19.71,19.71,19.71,19.71,0,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,0,0.0,1.0
2018-08-08,19.71,19.71,19.71,19.71,0,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,0,0.0,1.0
2018-08-09,19.71,19.71,19.71,19.71,0,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,0,0.0,1.0
2018-08-10,19.71,19.71,19.71,19.71,100,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,163.209986832177,0.0,1.0
2018-08-13,19.71,19.71,19.71,19.71,51,12.0764668771569,12.0764668771569,12.0764668771569,12.0764668771569,83.2370932844103,0.0,1.0
2018-08-14,19.9499,19.9499,19.9,19.9,338,12.2234554313847,12.2234554313847,12.1928813219393,12.1928813219393,551.649755492758,0.0,1.0
2018-08-15,19.9499,19.9499,19.9499,19.9499,2,12.2234554313847,12.2234554313847,12.2234554313847,12.2234554313847,3.26419973664354,0.0,1.0
2018-08-16,20.035,20.035,20.03,20.03,1721,12.2755968484951,12.2755968484951,12.2725333104745,12.2725333104745,2808.84387338177,0.0,1.0
2018-08-17,20.035,20.035,20.035,20.035,8,12.2755968484951,12.2755968484951,12.2755968484951,12.2755968484951,13.0567989465742,0.0,1.0
2018-08-20,20.035,20.035,20.035,20.035,0,12.2755968484951,12.2755968484951,12.2755968484951,12.2755968484951,0,0.0,1.0
2018-08-21,20.035,20.035,20.035,20.035,10,12.2755968484951,12.2755968484951,12.2755968484951,12.2755968484951,16.3209986832177,0.0,1.0
2018-08-22,20.25,20.27,20.2,20.2,21700,12.4073289833804,12.4195831354627,12.3766936031745,12.3766936031745,35416.5671425824,0.0,1.0
2018-08-23,20.25,20.25,20.25,20.25,30,12.4073289833804,12.4073289833804,12.4073289833804,12.4073289833804,48.962996049653,0.0,1.0
2018-08-24,20.307,20.32,20.3,20.3,1164,12.4422533168151,12.4502185156686,12.4379643635863,12.4379643635863,1899.76424672654,0.0,1.0
2018-08-27,20.307,20.307,20.307,20.307,95,12.4422533168151,12.4422533168151,12.4422533168151,12.4422533168151,155.049487490568,0.0,1.0
2018-08-28,20.455,20.455,20.455,20.455,200,12.5329340422245,12.5329340422245,12.5329340422245,12.5329340422245,326.419973664353,0.0,1.0
2018-08-29,20.55,20.79,20.46,20.79,3661,12.5911412646157,12.7381910896039,12.5359975802451,12.7381910896039,5975.11761792597,0.0,1.0
2018-08-30,20.43,20.43,20.419,20.419,200,12.5176163521216,12.5176163521216,12.5108765684763,12.5108765684763,326.419973664352,0.0,1.0
2018-08-31,20.405,20.41,20.36,20.41,1891,12.5022986620186,12.5053622000392,12.4747268198333,12.5053622000392,3086.30085099647,0.0,1.0
2018-09-04,20.31,20.66,20.305,20.66,488,12.4440914396274,12.6585391010686,12.4410279016069,12.6585391010686,796.464735741026,0.0,1.0
2018-09-05,20.29,20.32,20.23,20.23,8908,12.4318372875451,12.4502185156686,12.395074831298,12.395074831298,14538.7456270103,0.0,1.0
2018-09-06,20.29,20.29,20.29,20.29,14,12.4318372875451,12.4318372875451,12.4318372875451,12.4318372875451,22.8493981565047,0.0,1.0
2018-09-07,20.28,20.28,20.226,20.26,1999,12.4257102115039,12.4257102115039,12.3926240008816,12.4134560594216,3262.56763677522,0.0,1.0
2018-09-10,20.28,20.28,20.28,20.28,99,12.4257102115039,12.4257102115039,12.4257102115039,12.4257102115039,161.577886963855,0.0,1.0
2018-09-11,20.35,20.35,20.27,20.27,349,12.4685997437922,12.4685997437922,12.4195831354627,12.4195831354627,569.602854044295,0.0,1.0
2018-09-12,20.35,20.35,20.35,20.35,18,12.4685997437922,12.4685997437922,12.4685997437922,12.4685997437922,29.3777976297917,0.0,1.0
2018-09-13,20.5,20.5,20.38,20.38,1320,12.5605058844098,12.5605058844098,12.4869809719157,12.4869809719157,2154.37182618473,0.0,1.0
2018-09-14,20.57,20.84,20.57,20.84,1678,12.603395416698,12.7688264698098,12.603395416698,12.7688264698098,2738.66357904393,0.0,1.0
2018-09-17,20.57,20.57,20.57,20.57,1,12.603395416698,12.603395416698,12.603395416698,12.603395416698,1.63209986832177,0.0,1.0
2018-09-18,20.68,20.68,20.68,20.68,278,12.6707932531509,12.6707932531509,12.6707932531509,12.6707932531509,453.723763393453,0.0,1.0
2018-09-19,20.59,20.59,20.59,20.59,119,12.6156495687804,12.6156495687804,12.6156495687804,12.6156495687804,194.21988433029,0.0,1.0
2018-09-20,20.698,20.698,20.698,20.698,150,12.6818219900251,12.6818219900251,12.6818219900251,12.6818219900251,244.814980248264,0.0,1.0
2018-09-21,20.7,20.7,20.7,20.7,351,12.6830474052333,12.6830474052333,12.6830474052333,12.6830474052333,572.86705378094,0.0,1.0
2018-09-24,20.668,20.705,20.668,20.68,679,12.6634407619015,12.6861109432539,12.6634407619015,12.6707932531509,1108.19581059048,0.0,1.0
2018-09-25,20.668,20.668,20.668,20.668,16,12.6634407619015,12.6634407619015,12.6634407619015,12.6634407619015,26.1135978931484,0.0,1.0
2018-09-26,20.668,20.668,20.668,20.668,10,12.6634407619015,12.6634407619015,12.6634407619015,12.6634407619015,16.3209986832177,0.0,1.0
2018-09-27,20.64,20.64,20.64,20.64,300,12.6462849489862,12.6462849489862,12.6462849489862,12.6462849489862,489.629960496532,0.0,1.0
2018-09-28,20.64,20.64,20.64,20.64,36,12.6462849489862,12.6462849489862,12.6462849489862,12.6462849489862,58.7555952595838,0.0,1.0
2018-10-01,20.618,20.618,20.618,20.618,201,12.6328053816957,12.6328053816957,12.6328053816957,12.6328053816957,328.052073532674,0.0,1.0
2018-10-02,20.54,20.54,20.51,20.51,497,12.5850141885745,12.5850141885745,12.566632960451,12.566632960451,811.153634555918,0.0,1.0
2018-10-03,20.583,20.583,20.583,20.583,303,12.6113606155515,12.6113606155515,12.6113606155515,12.6113606155515,494.526260101497,0.0,1.0
2018-10-04,20.5,20.5,20.5,20.5,200,12.5605058844098,12.5605058844098,12.5605058844098,12.5605058844098,326.419973664353,0.0,1.0
2018-10-05,20.5,20.5,20.5,20.5,202,12.5605058844098,12.5605058844098,12.5605058844098,12.5605058844098,329.684173400997,0.0,1.0
2018-10-08,20.5,20.5,20.5,20.5,150,12.5605058844098,12.5605058844098,12.5605058844098,12.5605058844098,244.814980248265,0.0,1.0
2018-10-09,20.5,20.5,20.5,20.5,102,12.5605058844098,12.5605058844098,12.5605058844098,12.5605058844098,166.47418656882,0.0,1.0
2018-10-10,19.62,19.939,19.62,19.939,12100,12.0213231927863,12.2167769184998,12.0213231927863,12.2167769184998,19748.4084066935,0.0,1.0
2018-10-11,19.03,19.05,19.03,19.049,1144,11.659825706357,11.6720798584393,11.659825706357,11.6714671508352,1867.1222493601,0.0,1.0
2018-10-12,19.03,19.03,19.03,19.03,66,11.659825706357,11.659825706357,11.659825706357,11.659825706357,107.718591309237,0.0,1.0
2018-10-15,19.36,19.42,19.36,19.42,393,11.8620192157158,11.8987816719628,11.8620192157158,11.8987816719628,641.415248250453,0.0,1.0
2018-10-16,19.6,19.78,19.6,19.733,6551,12.009069040704,12.1193564094451,12.009069040704,12.0905591520516,10691.8862373759,0.0,1.0
2018-10-17,19.89,19.94,19.653,19.94,1545,12.1867542458981,12.217389626104,12.0415425437222,12.217389626104,2521.59429655713,0.0,1.0
2018-10-18,19.42,19.75,19.42,19.75,944,11.8987816719628,12.1009751813216,11.8987816719628,12.1009751813216,1540.70227569575,0.0,1.0
2018-10-19,19.42,19.42,19.42,19.42,0,11.8987816719628,11.8987816719628,11.8987816719628,11.8987816719628,0,0.0,1.0
2018-10-22,19.42,19.42,19.42,19.42,4,11.8987816719628,11.8987816719628,11.8987816719628,11.8987816719628,6.52839947328709,0.0,1.0
2018-10-23,19.42,19.42,19.42,19.42,114,11.8987816719628,11.8987816719628,11.8987816719628,11.8987816719628,186.059384988682,0.0,1.0
2018-10-24,18.65,19.0,18.64,19.0,5474,11.4269968167923,11.6414444782335,11.4208697407511,11.6414444782335,8934.11467919337,0.0,1.0
2018-10-25,18.65,18.65,18.65,18.65,100,11.4269968167923,11.4269968167923,11.4269968167923,11.4269968167923,163.209986832177,0.0,1.0
2018-10-26,18.65,18.65,18.65,18.65,137,11.4269968167923,11.4269968167923,11.4269968167923,11.4269968167923,223.597681960082,0.0,1.0
2018-10-29,18.65,18.65,18.65,18.65,73,11.4269968167923,11.4269968167923,11.4269968167923,11.4269968167923,119.143290387489,0.0,1.0
2018-10-30,18.643,18.643,18.643,18.643,134,11.4227078635635,11.4227078635635,11.4227078635635,11.4227078635635,218.701382355117,0.0,1.0
2018-10-31,19.085,19.108,19.07,19.083,3135,11.6935246245834,11.7076168994782,11.6843340105217,11.6922992093752,5116.63308718876,0.0,1.0
2018-11-01,19.085,19.085,19.085,19.085,10,11.6935246245834,11.6935246245834,11.6935246245834,11.6935246245834,16.3209986832177,0.0,1.0
2018-11-02,19.236,19.29,19.236,19.29,239,11.7860434728052,11.8191296834275,11.7860434728052,11.8191296834275,390.071868528903,0.0,1.0
2018-11-05,19.332,19.347,19.33,19.33,343,11.8448634028005,11.8540540168622,11.8436379875922,11.8436379875922,559.810254834366,0.0,1.0
2018-11-06,19.74,19.74,19.74,19.74,192,12.0948481052804,12.0948481052804,12.0948481052804,12.0948481052804,313.363174717781,0.0,1.0
2018-11-07,19.8,19.8,19.8,19.8,100,12.1316105615275,12.1316105615275,12.1316105615275,12.1316105615275,163.209986832177,0.0,1.0
2018-11-08,19.8,19.8,19.8,19.8,5,12.1316105615275,12.1316105615275,12.1316105615275,12.1316105615275,8.16049934160884,0.0,1.0
2018-11-09,19.8,19.8,19.8,19.8,88,12.1316105615275,12.1316105615275,12.1316105615275,12.1316105615275,143.624788412316,0.0,1.0
2018-11-12,19.53,19.92,19.51,19.92,1476,11.9661795084158,12.2051354740216,11.9539253563334,12.2051354740216,2408.97940564292,0.0,1.0
2018-11-13,19.56,19.56,19.5,19.5,7480,11.9845607365393,11.9845607365393,11.9477982802922,11.9477982802922,12208.1070150468,0.0,1.0
2018-11-14,19.56,19.56,19.56,19.56,13,11.9845607365393,11.9845607365393,11.9845607365393,11.9845607365393,21.217298288183,0.0,1.0
2018-11-15,19.34,19.34,19.29,19.29,401,11.8497650636334,11.8497650636334,11.8191296834275,11.8191296834275,654.47204719703,0.0,1.0
2018-11-16,19.62,19.63,19.615,19.615,689,12.0213231927863,12.0274502688275,12.0182596547657,12.0182596547657,1124.5168092737,0.0,1.0
2018-11-19,19.25,19.25,19.24,19.24,4198,11.7946213792628,11.7946213792628,11.7884943032217,11.7884943032217,6851.55524721481,0.0,1.0
2018-11-20,18.93,18.98,18.887,18.93,12322,11.5985549459452,11.6291903261511,11.5722085189682,11.5985549459452,20110.7345774609,0.0,1.0
2018-11-21,18.93,18.93,18.93,18.93,3,11.5985549459452,11.5985549459452,11.5985549459452,11.5985549459452,4.89629960496532,0.0,1.0
2018-11-23,19.1211,19.1211,19.1211,19.1211,134,11.7156433690921,11.7156433690921,11.7156433690921,11.7156433690921,218.701382355117,0.0,1.0
2018-11-26,19.32,19.34,19.32,19.33,1565,11.8375109115511,11.8497650636334,11.8375109115511,11.8436379875922,2554.23629392356,0.0,1.0
2018-11-27,19.28,19.59,19.28,19.59,1733,11.8130026073864,12.0029419646628,11.8130026073864,12.0029419646628,2828.42907180162,0.0,1.0
2018-11-28,19.747,19.747,19.747,19.747,1000,12.0991370585093,12.0991370585093,12.0991370585093,12.0991370585093,1632.09986832176,0.0,1.0
2018-11-29,19.81,19.81,19.74,19.74,551,12.1377376375687,12.1377376375687,12.0948481052804,12.0948481052804,899.287027445292,0.0,1.0
2018-11-30,19.745,19.812,19.73,19.81,2863,12.097911643301,12.1389630527769,12.0887210292393,12.1377376375687,4672.70192300523,0.0,1.0
2018-12-03,19.93,19.99,19.93,19.99,1595,12.2112625500628,12.2480250063098,12.2112625500628,12.2480250063098,2603.19928997322,0.0,1.0
2018-12-04,19.639,20.0,19.639,20.0,1744,12.0329646372646,12.254152082351,12.0329646372646,12.254152082351,2846.38217035316,0.0,1.0
2018-12-06,19.17,19.17,19.16,19.17,2020,11.7456047709334,11.7456047709334,11.7394776948923,11.7456047709334,3296.84173400998,0.0,1.0
2018-12-07,19.17,19.17,19.15,19.15,837,11.7456047709334,11.7456047709334,11.7333506188511,11.7333506188511,1366.06758978532,0.0,1.0
2018-12-10,18.968,19.31,18.89,19.31,352,11.6218378349017,11.8313838355099,11.5740466417805,11.8313838355099,574.499153649262,0.0,1.0
2018-12-11,18.925,18.96,18.925,18.96,388,11.5954914079246,11.6169361740688,11.5954914079246,11.6169361740688,633.254748908848,0.0,1.0
2018-12-12,19.051,19.19,19.051,19.19,4247,11.6726925660435,11.7578589230158,11.6726925660435,11.7578589230158,6931.52814076252,0.0,1.0
2018-12-13,18.976,18.99,18.915,18.99,16321,11.6267394957346,11.6353174021923,11.5893643318835,11.6353174021923,26637.5019508797,0.0,1.0
2018-12-14,18.662,18.77,18.662,18.77,6960,11.4343493080417,11.5005217292864,11.4343493080417,11.5005217292864,11359.4150835195,0.0,1.0
2018-12-17,18.2097,18.2097,18.2097,18.2097,136,11.1572216586994,11.1572216586994,11.1572216586994,11.1572216586994,221.96558209176,0.0,1.0
2018-12-18,18.238,18.37,18.238,18.37,4357,11.1745612838959,11.2554386876394,11.1745612838959,11.2554386876394,7111.05912627793,0.0,1.0
2018-12-19,17.9624,18.3482,17.9624,18.3482,1316,11.0056990682011,11.2420816618696,11.0056990682011,11.2420816618696,2147.84342671144,0.0,1.0
2018-12-20,17.601,18.0,17.601,18.0,181,10.784266540073,11.0287368741159,10.784266540073,11.0287368741159,295.41007616624,0.0,1.0
2018-12-21,17.244,17.43,17.244,17.43,3803,10.565529925403,10.6794935397689,10.565529925403,10.6794935397689,6206.87579922771,0.0,1.0
2018-12-24,16.844,17.01,16.844,17.01,129,10.320446883756,10.4221563460395,10.320446883756,10.4221563460395,210.540883013508,0.0,1.0
2018-12-26,17.578,17.578,17.578,17.578,4,10.7701742651783,10.7701742651783,10.7701742651783,10.7701742651783,6.52839947328707,0.0,1.0
2018-12-27,17.72,17.72,17.24,17.24,615,10.857178744963,10.857178744963,10.5630790949866,10.5630790949866,1003.74141901789,0.0,1.0
2018-12-28,17.553,17.58,17.5299,17.5299,1727,10.7548565750754,10.7713996803865,10.7407030294202,10.7407030294202,2818.63647259168,0.0,1.0
2018-12-31,17.6463,17.94,17.585,17.94,1407,10.8120221945395,10.9919744178689,10.7744632184071,10.9919744178689,2296.36451472873,0.0,1.0
2019-01-02,17.7077,17.7077,17.61,17.61,495,10.8496424414323,10.8496424414323,10.7897809085101,10.7897809085101,807.889434819279,0.0,1.0
2019-01-03,17.313,17.313,17.313,17.313,121,10.6078067500871,10.6078067500871,10.6078067500871,10.6078067500871,197.484084066935,0.0,1.0
2019-01-04,17.89,17.89,17.8,17.8,100,10.961339037663,10.961339037663,10.9061953532924,10.9061953532924,163.209986832176,0.0,1.0
2019-01-07,18.087,18.105,18.087,18.105,674,11.0820424356741,11.0930711725483,11.0820424356741,11.0930711725483,1100.03531124887,0.0,1.0
2019-01-08,18.229,18.229,18.07,18.07,1015,11.1690469154588,11.1690469154588,11.0716264064041,11.0716264064041,1656.5813663466,0.0,1.0
2019-01-09,18.31,18.34,18.31,18.34,371,11.2186762313923,11.2370574595159,11.2186762313923,11.2370574595159,605.509051147378,0.0,1.0
2019-01-10,18.392,18.392,18.286,18.286,363,11.26891825493,11.26891825493,11.2039712488935,11.2039712488935,592.452252200801,0.0,1.0
2019-01-11,18.412,18.412,18.31,18.326,1567,11.2811724070123,11.2811724070123,11.2186762313923,11.2284795530582,2557.50049366022,0.0,1.0
2019-01-14,18.341,18.4,18.341,18.4,143,11.23767016712,11.2738199157629,11.23767016712,11.2738199157629,233.390281170013,0.0,1.0
2019-01-15,18.542,18.56,18.54,18.56,2781,11.3608243955476,11.3718531324217,11.3595989803394,11.3718531324217,4538.86973380285,0.0,1.0
2019-01-16,18.601,18.67,18.601,18.67,3988,11.3969741441906,11.4392509688747,11.3969741441906,11.4392509688747,6508.81427486719,0.0,1.0
2019-01-17,18.681,18.681,18.58,18.58,482,11.44599075252,11.44599075252,11.3841072845041,11.3841072845041,786.672136531089,0.0,1.0
2019-01-18,18.979,18.979,18.96,18.96,266,11.628577618547,11.628577618547,11.6169361740688,11.6169361740688,434.13856497359,0.0,1.0
2019-01-22,18.7153,18.87,18.7153,18.86,3259,11.4670066233412,11.5617924896982,11.4670066233412,11.555665413657,5319.01347086064,0.0,1.0
2019-01-23,18.797,18.797,18.767,18.78,1499,11.5170648345976,11.5170648345976,11.4986836064741,11.5066488053276,2446.51770261433,0.0,1.0
2019-01-24,18.842,18.842,18.83,18.83,585,11.5446366767829,11.5446366767829,11.5372841855335,11.5372841855335,954.778422968233,0.0,1.0
2019-01-25,19.052,19.09,19.05,19.09,397,11.6733052736476,11.696588162604,11.6720798584393,11.696588162604,647.94364772374,0.0,1.0
2019-01-28,18.932,18.95,18.85,18.93,2917,11.5997803611535,11.6108090980276,11.5495383376158,11.5985549459452,4760.83531589458,0.0,1.0
2019-01-29,18.86,19.25,18.86,19.25,21914,11.555665413657,11.7946213792628,11.555665413657,11.7946213792628,35765.8365144032,0.0,1.0
2019-01-30,19.124,19.149,19.124,19.149,296,11.717420221144,11.732737911247,11.717420221144,11.732737911247,483.101561023245,0.0,1.0
2019-01-31,19.37,19.37,19.256,19.256,315,11.868146291757,11.868146291757,11.7982976248876,11.7982976248876,514.111458521355,0.0,1.0
2019-02-01,19.458,19.458,19.458,19.458,6,11.9220645609193,11.9220645609193,11.9220645609193,11.9220645609193,9.7925992099306,0.0,1.0
2019-02-04,19.577,19.74,19.51,19.74,1531,11.9949767658093,12.0948481052804,11.9539253563334,12.0948481052804,2498.74489840062,0.0,1.0
2019-02-05,19.701,19.95,19.681,19.95,3645,12.0709525087199,12.2235167021451,12.0586983566375,12.2235167021451,5949.00402003282,0.0,1.0
2019-02-06,19.693,19.693,19.66,19.66,1975,12.0660508478869,12.0660508478869,12.045831496951,12.045831496951,3223.3972399355,0.0,1.0
2019-02-07,19.555,19.555,19.555,19.555,9,11.9814971985187,11.9814971985187,11.9814971985187,11.9814971985187,14.6888988148959,0.0,1.0
2019-02-08,19.596,19.596,19.445,19.445,133,12.0066182102875,12.0066182102875,11.9140993620658,11.9140993620658,217.069282486795,0.0,1.0
2019-02-11,19.657,19.95,19.657,19.95,730,12.0439933741387,12.2235167021451,12.0439933741387,12.2235167021451,1191.43290387489,0.0,1.0
2019-02-12,19.904,19.91,19.86,19.9,3735,12.1953321523557,12.1990083979804,12.1683730177746,12.1928813219393,6095.89300818182,0.0,1.0
2019-02-13,19.952,20.27,19.952,20.27,1620,12.2247421173534,12.4195831354627,12.2247421173534,12.4195831354627,2644.00178668126,0.0,1.0
2019-02-14,19.915,19.96,19.915,19.94,4192,12.202071936001,12.2296437781863,12.202071936001,12.217389626104,6841.76264800486,0.0,1.0
2019-02-15,20.119,20.14,20.08,20.08,408,12.327064287241,12.3399311469275,12.3031686906804,12.3031686906804,665.896746275281,0.0,1.0
2019-02-19,20.1491,20.1491,20.1,20.11,2375,12.3455067861249,12.3455067861249,12.3154228427628,12.3215499188039,3876.23718726421,0.0,1.0
2019-02-20,20.21,20.265,20.15,20.21,3220,12.3828206792157,12.4165195974422,12.3460582229686,12.3828206792157,5255.36157599609,0.0,1.0
2019-02-21,20.1447,20.1447,20.0301,20.0677,1880,12.3428108726668,12.3428108726668,12.2725945812349,12.2956323871498,3068.34775244493,0.0,1.0
2019-02-22,20.325,20.3483,20.325,20.3483,1079,12.4532820536892,12.4675581408651,12.4532820536892,12.4675581408651,1761.03575791919,0.0,1.0
2019-02-25,20.345,20.66,20.345,20.66,3102,12.4655362057716,12.6585391010686,12.4655362057716,12.6585391010686,5062.77379153411,0.0,1.0
2019-02-26,20.345,20.46,20.29,20.44,2906,12.4655362057716,12.5359975802451,12.4318372875451,12.5237434281627,4742.88221734304,0.0,1.0
2019-02-27,20.323,20.323,20.18,20.23,6250,12.452056638481,12.452056638481,12.3644394510922,12.395074831298,10200.624177011,0.0,1.0
2019-02-28,20.347,20.347,20.32,20.32,1368,12.4667616209798,12.4667616209798,12.4502185156686,12.4502185156686,2232.71261986418,0.0,1.0
2019-03-01,20.402,20.44,20.292,20.43,883,12.5004605392063,12.5237434281627,12.4330627027533,12.5176163521216,1441.14418372812,0.0,1.0
2019-03-04,20.124,20.66,20.07,20.66,2506,12.3301278252616,12.6585391010686,12.2970416146392,12.6585391010686,4090.04227001434,0.0,1.0
2019-03-05,20.132,20.15,20.132,20.15,104,12.3350294860945,12.3460582229686,12.3350294860945,12.3460582229686,169.738386305464,0.0,1.0
2019-03-06,19.969,19.969,19.969,19.969,7,12.2351581466234,12.2351581466234,12.2351581466234,12.2351581466234,11.4246990782523,0.0,1.0
2019-03-07,19.818,20.07,19.8,20.07,811,12.1426392984016,12.2970416146392,12.1316105615275,12.2970416146392,1323.63299320896,0.0,1.0
2019-03-08,19.789,19.79,19.7,19.7,643,12.1248707778822,12.1254834854863,12.0703398011157,12.0703398011157,1049.4402153309,0.0,1.0
2019-03-11,20.032,20.032,19.964,19.964,163,12.2737587256828,12.2737587256828,12.2320946086028,12.2320946086028,266.032278536448,0.0,1.0
2019-03-12,20.078,20.116,20.05,20.116,1398,12.3019432754722,12.3252261644286,12.2847874625569,12.3252261644286,2281.67561591383,0.0,1.0
2019-03-13,20.21,20.21,20.12,20.13,304,12.3828206792157,12.3828206792157,12.3276769948451,12.3338040708863,496.158359969817,0.0,1.0
2019-03-14,20.23,20.265,20.22,20.22,252,12.395074831298,12.4165195974422,12.3889477552569,12.3889477552569,411.289166817087,0.0,1.0
2019-03-15,20.2941,20.3599,20.2807,20.3599,474,12.434349388722,12.4746655490729,12.4261391068268,12.4746655490729,773.615337584517,0.0,1.0
2019-03-18,20.35,20.37,20.31,20.37,2803,12.4685997437922,12.4808538958745,12.4440914396274,12.4808538958745,4574.7759309059,0.0,1.0
2019-03-19,20.36,20.588,20.35,20.46,2605,12.4747268198333,12.6144241535721,12.4685997437922,12.5359975802451,4251.62015697821,0.0,1.0
2019-03-20,20.269,20.46,20.269,20.34,4471,12.4189704278586,12.5359975802451,12.4189704278586,12.462472667751,7297.11851126664,0.0,1.0
2019-03-21,20.505,20.56,20.46,20.475,4481,12.5635694224304,12.5972683406568,12.5359975802451,12.5451881943068,7313.43950994983,0.0,1.0
2019-03-22,20.112,20.4,20.112,20.4,2814,12.3227753340122,12.499235123998,12.3227753340122,12.499235123998,4592.72902945744,0.0,1.0
2019-03-25,20.093,20.093,20.093,20.093,245,12.3111338895339,12.3111338895339,12.3111338895339,12.3111338895339,399.864467738834,0.0,1.0
2019-03-26,20.29,20.31,20.234,20.31,6784,12.4318372875451,12.4440914396274,12.3975256617145,12.4440914396274,11072.1655066949,0.0,1.0
2019-03-27,20.206,20.36,20.14,20.3,19467,12.3803698487992,12.4747268198333,12.3399311469275,12.4379643635863,31772.0881366199,0.0,1.0
2019-03-28,20.311,20.36,20.311,20.323,15064,12.4447041472316,12.4747268198333,12.4447041472316,12.452056638481,24585.952416399,0.0,1.0
2019-03-29,20.497,20.51,20.497,20.51,165,12.5586677615974,12.566632960451,12.5586677615974,12.566632960451,269.296478273092,0.0,1.0
2019-04-01,20.741,20.741,20.66,20.66,3955,12.7081684170021,12.7081684170021,12.6585391010686,12.6585391010686,6454.9549792126,0.0,1.0
2019-04-02,20.723,20.723,20.723,20.723,1175,12.697139680128,12.697139680128,12.697139680128,12.697139680128,1917.71734527808,0.0,1.0
2019-04-03,20.804,20.89,20.79,20.87,5318,12.7467689960615,12.7994618500156,12.7381910896039,12.7872076979333,8679.50709973518,0.0,1.0
2019-04-04,20.801,20.82,20.75,20.8,2829,12.7449308732492,12.7565723177274,12.7136827854392,12.744318165645,4617.21052748227,0.0,1.0
2019-04-05,20.9,20.9,20.88,20.899,1522,12.8055889260568,12.8055889260568,12.7933347739745,12.8049762184527,2484.05599958573,0.0,1.0
2019-04-08,20.926,20.926,20.926,20.926,20,12.8215193237639,12.8215193237639,12.8215193237639,12.8215193237639,32.6419973664353,0.0,1.0
2019-04-09,20.8,20.91,20.8,20.91,2338,12.744318165645,12.811716002098,12.744318165645,12.811716002098,3815.84949213631,0.0,1.0
2019-04-10,20.922,20.98,20.922,20.97,700,12.8190684933474,12.8546055343862,12.8190684933474,12.848478458345,1142.46990782524,0.0,1.0
2019-04-11,20.977,21.16,20.939,21.16,1023,12.8527674115739,12.9648929031274,12.8294845226174,12.9648929031274,1669.63816529316,0.0,1.0
2019-04-12,21.037,21.06,21.0,21.0,4462,12.8895298678209,12.9036221427156,12.8668596864686,12.8668596864686,7282.42961245173,0.0,1.0
2019-04-15,21.12,21.19,21.09,21.19,1580,12.9403845989627,12.9832741312509,12.9220033708391,12.9832741312509,2578.71779194839,0.0,1.0
2019-04-16,21.0558,21.0897,21.0558,21.0897,1073,12.9010487707783,12.9218195585579,12.9010487707783,12.9218195585579,1751.24315870926,0.0,1.0
2019-04-17,20.923,20.923,20.923,20.923,91,12.8196812009515,12.8196812009515,12.8196812009515,12.8196812009515,148.521088017281,0.0,1.0
2019-04-18,20.918,20.94,20.918,20.93,2946,12.8166176629309,12.8300972302215,12.8166176629309,12.8239701541803,4808.16621207594,0.0,1.0
2019-04-22,20.922,20.93,20.92,20.93,1597,12.8190684933474,12.8239701541803,12.8178430781392,12.8239701541803,2606.46348970986,0.0,1.0
2019-04-23,21.083,21.3,21.06,21.3,9944,12.9177144176103,13.0506719677038,12.9036221427156,13.0506719677038,16229.6010905917,0.0,1.0
2019-04-24,21.083,21.137,21.083,21.1,8942,12.9177144176103,12.9508006282327,12.9177144176103,12.9281304468803,14594.2370225333,0.0,1.0
2019-04-25,21.099,21.16,21.099,21.15,1220,12.9275177392762,12.9648929031274,12.9275177392762,12.9587658270862,1991.16183935256,0.0,1.0
2019-04-26,21.1679,21.1679,21.1466,21.1466,302,12.9697332931999,12.9697332931999,12.9566826212322,12.9566826212322,492.894160233174,0.0,1.0
2019-04-29,21.225,21.29,21.225,21.29,2740,13.004718897395,13.0445448916626,13.004718897395,13.0445448916626,4471.95363920165,0.0,1.0
2019-04-30,21.347,21.347,21.2,21.21,9834,13.0794692250974,13.0794692250974,12.9894012072921,12.9955282833332,16050.0701050762,0.0,1.0
2019-05-01,21.265,21.467,21.265,21.4,3226,13.0292272015597,13.1529941375915,13.0292272015597,13.1119427281156,5265.15417520603,0.0,1.0
2019-05-02,21.142,21.22,21.098,21.22,3084,12.9538641662533,13.0016553593744,12.9269050316721,13.0016553593744,5033.39599390431,0.0,1.0
2019-05-03,21.281,21.281,21.271,21.271,246,13.0390305232256,13.0390305232256,13.0329034471844,13.0329034471844,401.496567607155,0.0,1.0
2019-05-06,21.41,21.41,21.097,21.097,1720,13.1180698041568,13.1180698041568,12.926292324068,12.926292324068,2807.21177351343,0.0,1.0
2019-05-07,20.862,20.93,20.862,20.93,1343,12.7823060371003,12.8239701541803,12.7823060371003,12.8239701541803,2191.91012315614,0.0,1.0
2019-05-08,20.87,21.1,20.87,21.1,2881,12.7872076979333,12.9281304468803,12.7872076979333,12.9281304468803,4702.07972063501,0.0,1.0
2019-05-09,20.818,20.85,20.56,20.56,3572,12.7553469025192,12.7749535458509,12.5972683406568,12.5972683406568,5829.86072964534,0.0,1.0
2019-05-10,20.828,20.848,20.525,20.525,1406,12.7614739785603,12.7737281306427,12.5758235745127,12.5758235745127,2294.73241486041,0.0,1.0
2019-05-13,20.319,20.5,20.3,20.5,3336,12.4496058080645,12.5605058844098,12.4379643635863,12.5605058844098,5444.68516072142,0.0,1.0
2019-05-14,20.61,20.62,20.52,20.52,910,12.6279037208627,12.6340307969039,12.5727600364921,12.5727600364921,1485.21088017281,0.0,1.0
2019-05-15,20.626,20.626,20.626,20.626,11,12.6377070425286,12.6377070425286,12.6377070425286,12.6377070425286,17.9530985515394,0.0,1.0
2019-05-16,20.763,20.82,20.75,20.82,848,12.7216479842927,12.7565723177274,12.7136827854392,12.7565723177274,1384.02068833686,0.0,1.0
2019-05-17,20.695,20.85,20.68,20.85,2540,12.6799838672127,12.7749535458509,12.6707932531509,12.7749535458509,4145.53366553729,0.0,1.0
2019-05-20,20.5,20.526,20.5,20.526,688,12.5605058844098,12.5764362821168,12.5605058844098,12.5764362821168,1122.88470940537,0.0,1.0
2019-05-21,20.743,20.75,20.695,20.695,2203,12.7093938322103,12.7136827854392,12.6799838672127,12.6799838672127,3595.51600991287,0.0,1.0
2019-05-22,20.701,20.77,20.7,20.77,613,12.6836601128374,12.7259369375215,12.6830474052333,12.7259369375215,1000.47721928124,0.0,1.0
2019-05-23,20.393,20.43,20.393,20.43,261,12.4949461707692,12.5176163521216,12.4949461707692,12.5176163521216,425.978065631982,0.0,1.0
2019-05-24,20.497,20.54,20.46,20.51,1533,12.5586677615974,12.5850141885745,12.5359975802451,12.566632960451,2502.00909813728,0.0,1.0
2019-05-28,20.371,20.605,20.371,20.605,943,12.4814666034786,12.6248401828421,12.4814666034786,12.6248401828421,1539.07017582743,0.0,1.0
2019-05-29,20.224,22.4,20.155,22.4,4603,12.3913985856733,13.7246503322331,12.3491217609892,13.7246503322331,7512.55569388512,0.0,1.0
2019-05-30,20.291,20.419,20.291,20.419,303,12.4324499951492,12.5108765684763,12.4324499951492,12.5108765684763,494.526260101496,0.0,1.0
2019-05-31,20.066,20.55,20.066,20.55,315,12.2945907842228,12.5911412646157,12.2945907842228,12.5911412646157,514.111458521356,0.0,1.0
2019-06-03,19.902,19.97,19.87,19.97,9133,12.1941067371475,12.2357708542275,12.1745000938157,12.2357708542275,14905.9680973827,0.0,1.0
2019-06-04,20.4298,20.4298,20.2773,20.2773,3360,12.5174938106007,12.5174938106007,12.4240559009728,12.4240559009728,5483.85555756115,0.0,1.0
2019-06-05,20.629,20.629,20.629,20.629,5,12.6395451653409,12.6395451653409,12.6395451653409,12.6395451653409,8.16049934160887,0.0,1.0
2019-06-06,20.731,20.731,20.731,20.731,195,12.7020413409609,12.7020413409609,12.7020413409609,12.7020413409609,318.259474322746,0.0,1.0
2019-06-07,20.9047,20.91,20.87,20.8959,14298,12.8084686517962,12.811716002098,12.7872076979333,12.8030768248799,23335.7639172646,0.0,1.0
2019-06-10,21.0236,21.16,21.0236,21.16,8832,12.8813195859257,12.9648929031274,12.8813195859257,12.9648929031274,14414.7060370179,0.0,1.0
2019-06-11,21.0,21.1,21.0,21.1,810,12.8668596864686,12.9281304468803,12.8668596864686,12.9281304468803,1322.00089334063,0.0,1.0
2019-06-12,20.98,21.0,20.98,21.0,2202,12.8546055343862,12.8668596864686,12.8546055343862,12.8668596864686,3593.88391004454,0.0,1.0
2019-06-13,21.053,21.425,20.986,20.99,16194,12.8993331894868,13.1272604182185,12.8582817800109,12.8607326104274,26430.2252676027,0.0,1.0
2019-06-14,21.033,21.05,20.977,20.977,3741,12.8870790374044,12.8974950666744,12.8527674115739,12.8527674115739,6105.68560739175,0.0,1.0
2019-06-17,20.986,21.01,20.986,21.01,188,12.8582817800109,12.8729867625097,12.8582817800109,12.8729867625097,306.834775244493,0.0,1.0
2019-06-18,21.185,21.29,21.185,21.29,3679,12.9802105932303,13.0445448916626,12.9802105932303,13.0445448916626,6004.49541555579,0.0,1.0
2019-06-19,21.337,21.337,21.2801,21.2801,186,13.0733421490562,13.0733421490562,13.0384790863819,13.0384790863819,303.570575507848,0.0,1.0
2019-06-20,21.5688,21.5688,21.434,21.434,1351,13.2153677716906,13.2153677716906,13.1327747866556,13.1327747866556,2204.96692210271,0.0,1.0
2019-06-21,21.495,21.496,21.48,21.481,1569,13.1701499505067,13.1707626581109,13.160959336445,13.1615720440491,2560.76469339686,0.0,1.0
2019-06-24,21.394,21.394,21.394,21.394,60,13.1082664824909,13.1082664824909,13.1082664824909,13.1082664824909,97.9259920993059,0.0,1.0
2019-06-25,21.167,21.35,21.167,21.35,103,12.9691818563562,13.0813073479097,12.9691818563562,13.0813073479097,168.106286437142,0.0,1.0
2019-06-26,21.14,21.2,21.14,21.2,3187,12.952638751045,12.9894012072921,12.952638751045,12.9894012072921,5201.50228034148,0.0,1.0
2019-06-27,21.358,21.7,21.358,21.7,2080,13.0862090087426,13.2957550093508,13.0862090087426,13.2957550093508,3394.76772610929,0.0,1.0
2019-06-28,21.489,21.5,21.484,21.484,1175,13.166473704882,13.1732134885273,13.1634101668615,13.1634101668615,1917.71734527808,0.0,1.0
2019-07-01,21.656,21.68,21.546,21.68,1272,13.2687958747697,13.2835008572685,13.2013980383167,13.2835008572685,2076.03103250528,0.0,1.0
2019-07-02,21.727,21.727,21.68,21.7,3238,13.312298114662,13.312298114662,13.2835008572685,13.2957550093508,5284.73937362589,0.0,1.0
2019-07-03,21.948,21.98,21.9,21.9,1474,13.447706495172,13.4673131385038,13.4182965301744,13.4182965301744,2405.71520590629,0.0,1.0
2019-07-05,21.882,22.69,21.848,22.69,3449,13.4072677933002,13.9023355374272,13.3864357347602,13.9023355374272,5629.11244584179,0.0,1.0
2019-07-08,21.8,21.86,21.8,21.82,403,13.3570257697626,13.3937882260097,13.3570257697626,13.369279921845,657.736246933672,0.0,1.0
2019-07-09,21.83,21.83,21.73,21.73,3151,13.3754069978861,13.3754069978861,13.3141362374744,13.3141362374744,5142.7466850819,0.0,1.0
2019-07-10,21.888,22.0,21.849,22.0,824,13.4109440389249,13.4795672905861,13.3870484423644,13.4795672905861,1344.85029149714,0.0,1.0
2019-07-11,21.96,21.97,21.914,21.914,1292,13.4550589864214,13.4611860624626,13.426874436632,13.426874436632,2108.67302987173,0.0,1.0
2019-07-12,22.09,22.09,22.09,22.09,497,13.5347109749567,13.5347109749567,13.5347109749567,13.5347109749567,811.153634555918,0.0,1.0
2019-07-15,22.098,22.14,22.0,22.1,1365,13.5396126357896,13.5653463551626,13.4795672905861,13.5408380509979,2227.81632025922,0.0,1.0
2019-07-16,22.084,22.13,22.057,22.13,1355,13.531034729332,13.5592192791214,13.5144916240208,13.5592192791214,2211.49532157599,0.0,1.0
2019-07-17,21.971,22.05,21.971,22.0,2794,13.4617987700667,13.510202670792,13.4617987700667,13.4795672905861,4560.08703209102,0.0,1.0
2019-07-18,22.053,22.23,21.997,21.997,6082,13.5120407936043,13.6204900395331,13.4777291677738,13.4777291677738,9926.43139913302,0.0,1.0
2019-07-19,21.992,22.088,21.95,22.07,6392,13.4746656297532,13.5334855597485,13.4489319103802,13.5224568228743,10432.3823583127,0.0,1.0
2019-07-22,22.004,22.069,21.972,21.972,945,13.4820181210026,13.5218441152702,13.4624114776708,13.4624114776708,1542.33437556407,0.0,1.0
2019-07-23,22.12,22.69,22.06,22.69,932,13.5530922030802,13.9023355374272,13.5163297468332,13.9023355374272,1521.11707727589,0.0,1.0
2019-07-24,22.217,22.24,22.189,22.189,3083,13.6125248406796,13.6266171155743,13.5953690277643,13.5953690277643,5031.76389403602,0.0,1.0
2019-07-25,22.082,22.15,22.082,22.15,565,13.5298093141237,13.5714734312037,13.5298093141237,13.5714734312037,922.136425601802,0.0,1.0
2019-07-26,22.286,22.325,22.194,22.194,1302,13.6548016653637,13.6786972619243,13.5984325657849,13.5984325657849,2124.99402855495,0.0,1.0
2019-07-29,22.2,22.2,22.14,22.16,714,13.6021088114096,13.6021088114096,13.5653463551626,13.5776005072449,1165.31930598174,0.0,1.0
2019-07-30,22.137,22.17,22.12,22.12,6348,13.5635082323502,13.5837275832861,13.5530922030802,13.5530922030802,10360.5699641066,0.0,1.0
2019-07-31,21.909,22.13,21.88,22.13,1386,13.4238108986114,13.5592192791214,13.406042378092,13.5592192791214,2262.09041749397,0.0,1.0
2019-08-01,21.703,22.116,21.703,22.116,145,13.2975931321632,13.5506413726637,13.2975931321632,13.5506413726637,236.654480906656,0.0,1.0
2019-08-02,21.428,23.69,21.38,21.54,8745,13.1290985410309,14.5150431415448,13.0996885760332,13.197721792692,14272.7133484738,0.0,1.0
2019-08-05,20.809,21.05,20.809,21.05,14325,12.7498325340821,12.8974950666744,12.7498325340821,12.8974950666744,23379.8306137093,0.0,1.0
2019-08-06,21.039,21.11,21.01,21.11,1197,12.8907552830291,12.9342575229215,12.8729867625097,12.9342575229215,1953.62354238116,0.0,1.0
2019-08-07,21.126,21.126,20.98,21.03,5427,12.9440608445874,12.9440608445874,12.8546055343862,12.8852409145921,8857.40598538222,0.0,1.0
2019-08-08,21.483,21.52,21.42,21.49,1871,13.1627974592573,13.1854676406097,13.1241968801979,13.1670864124862,3053.65885363004,0.0,1.0
2019-08-09,21.46,21.89,21.26,21.89,6945,13.1487051843626,13.4121694541332,13.0261636635391,13.4121694541332,11334.9335854947,0.0,1.0
2019-08-12,21.054,21.78,21.054,21.78,1700,12.8999458970909,13.3447716176802,12.8999458970909,13.3447716176802,2774.56977614701,0.0,1.0
2019-08-13,21.427,21.427,21.37,21.37,659,13.1284858334268,13.1284858334268,13.0935614999921,13.0935614999921,1075.55381322404,0.0,1.0
2019-08-14,20.762,21.06,20.762,21.06,2309,12.7210352766886,12.9036221427156,12.7210352766886,12.9036221427156,3768.51859595496,0.0,1.0
2019-08-15,20.745,21.61,20.72,20.85,14449,12.7106192474186,13.2406113249803,12.6953015573156,12.7749535458509,23582.2109973812,0.0,1.0
2019-08-16,21.0767,21.0767,21.0593,21.0593,557,12.9138543597044,12.9138543597044,12.9031932473927,12.9031932473927,909.079626655223,0.0,1.0
2019-08-19,21.364,22.13,21.31,21.49,8736,13.0898852543673,13.5592192791214,13.056799043745,13.1670864124862,14258.024449659,0.0,1.0
2019-08-20,21.264,21.31,21.25,21.255,11595,13.0286144939556,13.056799043745,13.0200365874979,13.0231001255185,18924.1979731909,0.0,1.0
2019-08-21,21.355,21.38,21.32,21.38,8902,13.0843708859303,13.0996885760332,13.0629261197862,13.0996885760332,14528.9530278004,0.0,1.0
2019-08-22,21.342,21.41,21.342,21.41,743,13.0764056870768,13.1180698041568,13.0764056870768,13.1180698041568,1212.65020216307,0.0,1.0
2019-08-23,20.726,21.299,20.72,21.299,5315,12.6989778029403,13.0500592600997,12.6953015573156,13.0500592600997,8674.61080013023,0.0,1.0
2019-08-26,20.986,21.045,20.94,21.01,7413,12.8582817800109,12.8944315286539,12.8300972302215,12.8729867625097,12098.7563238693,0.0,1.0
2019-08-27,20.928,21.09,20.928,21.09,415,12.8227447389721,12.9220033708391,12.8227447389721,12.9220033708391,677.321445353534,0.0,1.0
2019-08-28,21.018,21.018,21.018,21.018,250,12.8778884233427,12.8778884233427,12.8778884233427,12.8778884233427,408.024967080441,0.0,1.0
2019-08-29,21.29,21.33,21.29,21.33,745,13.0445448916626,13.0690531958273,13.0445448916626,13.0690531958273,1215.91440189972,0.0,1.0
2019-08-30,21.35,21.425,21.31,21.42,6883,13.0813073479097,13.1272604182185,13.056799043745,13.1241968801979,11233.7433936587,0.0,1.0
2019-09-03,21.177,21.5,21.09,21.5,1189,12.9753089323974,13.1732134885273,12.9220033708391,13.1732134885273,1940.56674343458,0.0,1.0
2019-09-04,21.4,21.79,21.32,21.79,1876,13.1119427281156,13.3508986937214,13.0629261197862,13.3508986937214,3061.81935297163,0.0,1.0
2019-09-05,21.773,21.773,21.71,21.71,745,13.3404826644514,13.3404826644514,13.301882085392,13.301882085392,1215.91440189972,0.0,1.0
2019-09-06,21.773,21.83,21.68,21.68,1718,13.3404826644514,13.3754069978861,13.2835008572685,13.2835008572685,2803.9475737768,0.0,1.0
2019-09-09,21.75,21.75,21.75,21.75,395,13.3263903895567,13.3263903895567,13.3263903895567,13.3263903895567,644.679447987099,0.0,1.0
2019-09-10,21.653,21.72,21.604,21.61,26238,13.2669577519573,13.3080091614332,13.2369350793556,13.2406113249803,42823.0363450266,0.0,1.0
2019-09-11,21.871,21.871,21.77,21.77,1061,13.4005280096549,13.4005280096549,13.3386445416391,13.3386445416391,1731.6579602894,0.0,1.0
2019-09-12,21.986,22.06,21.95,21.95,9341,13.4709893841285,13.5163297468332,13.4489319103802,13.4489319103802,15245.4448699936,0.0,1.0
2019-09-13,21.923,22.18,21.923,22.18,1768,13.4323888050691,13.5898546593273,13.4323888050691,13.5898546593273,2885.55256719288,0.0,1.0
2019-09-16,21.922,21.95,21.856,21.91,11059,13.4317760974649,13.4489319103802,13.3913373955932,13.4244236062155,18049.3924437705,0.0,1.0
2019-09-17,21.95,22.4,21.93,22.4,838,13.4489319103802,13.7246503322331,13.4366777582979,13.7246503322331,1367.69968965364,0.0,1.0
2019-09-18,21.911,21.92,21.872,21.89,6278,13.4250363138196,13.4305506822567,13.4011407172591,13.4121694541332,10246.3229733241,0.0,1.0
2019-09-19,21.897,22.018,21.897,22.018,2709,13.416458407362,13.4905960274602,13.416458407362,13.4905960274602,4421.35854328367,0.0,1.0
2019-09-20,21.806,21.99,21.806,21.973,782,13.3607020153873,13.4734402145449,13.3607020153873,13.4630241852749,1276.30209702762,0.0,1.0
2019-09-23,21.839,22.1,21.79,22.1,1793,13.3809213663232,13.5408380509979,13.3508986937214,13.5408380509979,2926.35506390093,0.0,1.0
2019-09-24,21.599,22.3,21.599,22.3,3051,13.233871541335,13.6633795718214,13.233871541335,13.6633795718214,4979.5366982497,0.0,1.0
2019-09-25,21.733,21.76,21.733,21.76,1665,13.3159743602867,13.3325174655979,13.3159743602867,13.3325174655979,2717.44628075575,0.0,1.0
2019-09-26,21.779,22.25,21.635,22.25,4048,13.3441589100761,13.6327441916155,13.2559290150832,13.6327441916155,6606.74026696653,0.0,1.0
2019-09-27,21.558,21.79,21.52,21.731,6950,13.2087505295662,13.3508986937214,13.1854676406097,13.3147489450785,11343.0940848362,0.0,1.0
2019-09-30,21.71,21.76,21.69,21.7,2210,13.301882085392,13.3325174655979,13.2896279333097,13.2957550093508,3606.94070899111,0.0,1.0
2019-10-01,21.525,21.72,21.523,21.71,7872,13.1885311786303,13.3080091614332,13.187305763422,13.301882085392,12847.8901634289,0.0,1.0
2019-10-02,21.13,21.16,20.91,21.05,9624,12.9465116750038,12.9648929031274,12.811716002098,12.8974950666744,15707.3291327287,0.0,1.0
2019-10-03,21.281,21.281,20.81,21.0,6755,13.0390305232256,13.0390305232256,12.7504452416862,12.8668596864686,11024.8346105135,0.0,1.0
2019-10-04,21.491,21.491,21.32,21.36,1750,13.1676991200903,13.1676991200903,13.0629261197862,13.0874344239509,2856.17476956309,0.0,1.0
2019-10-07,21.42,21.57,21.415,21.57,6812,13.1241968801979,13.2161030208156,13.1211333421773,13.2161030208156,11117.8643030079,0.0,1.0
2019-10-08,21.084,21.23,21.05,21.05,3088,12.9183271252144,13.0077824354156,12.8974950666744,12.8974950666744,5039.92439337763,0.0,1.0
2019-10-09,21.246,21.7,21.19,21.7,1851,13.0175857570815,13.2957550093508,12.9832741312509,13.2957550093508,3021.01685626359,0.0,1.0
2019-10-10,21.342,21.39,21.27,21.27,720,13.0764056870768,13.1058156520744,13.0322907395803,13.0322907395803,1175.11190519167,0.0,1.0
2019-10-11,21.821,21.83,21.806,21.806,1140,13.3698926294491,13.3754069978861,13.3607020153873,13.3607020153873,1860.59384988681,0.0,1.0
2019-10-14,21.723,21.723,21.723,21.723,83,13.3098472842455,13.3098472842455,13.3098472842455,13.3098472842455,135.464289070707,0.0,1.0
2019-10-15,21.882,21.95,21.87,21.87,3603,13.4072677933002,13.4489319103802,13.3999153020508,13.3999153020508,5880.45582556335,0.0,1.0
2019-10-16,21.739,21.88,21.739,21.88,956,13.3196506059114,13.406042378092,13.3196506059114,13.406042378092,1560.28747411561,0.0,1.0
2019-10-17,21.787,21.787,21.75,21.75,469,13.3490605709091,13.3490605709091,13.3263903895567,13.3263903895567,765.454838242907,0.0,1.0
2019-10-18,21.675,21.75,21.66,21.75,1024,13.2804373192479,13.3263903895567,13.2712467051861,13.3263903895567,1671.27026516149,0.0,1.0
2019-10-21,21.772,21.78,21.772,21.78,542,13.3398699568473,13.3447716176802,13.3398699568473,13.3447716176802,884.598128630399,0.0,1.0
2019-10-22,21.708,21.81,21.708,21.79,3834,13.3006566701838,13.3631528458038,13.3006566701838,13.3508986937214,6257.47089514565,0.0,1.0
2019-10-23,21.685,21.698,21.6,21.6,2779,13.2865643952891,13.2945295941426,13.2344842489391,13.2344842489391,4535.60553406619,0.0,1.0
2019-10-24,21.759,21.759,21.667,21.68,7273,13.3319047579938,13.3319047579938,13.275535658415,13.2835008572685,11870.2623423042,0.0,1.0
2019-10-25,21.793,21.793,21.793,21.793,25,13.3527368165338,13.3527368165338,13.3527368165338,13.3527368165338,40.8024967080441,0.0,1.0
2019-10-28,21.87,21.93,21.87,21.904,1585,13.3999153020508,13.4366777582979,13.3999153020508,13.4207473605908,2586.87829129001,0.0,1.0
2019-10-29,21.91,21.97,21.845,21.845,3290,13.4244236062155,13.4611860624626,13.3845976119479,13.3845976119479,5369.60856677863,0.0,1.0
2019-10-30,21.965,21.965,21.96,21.96,260,13.458122524442,13.458122524442,13.4550589864214,13.4550589864214,424.34596576366,0.0,1.0
2019-10-31,21.83,22.25,21.751,22.25,2136,13.3754069978861,13.6327441916155,13.3270030971608,13.6327441916155,3486.1653187353,0.0,1.0
2019-11-01,21.947,21.97,21.883,21.883,2790,13.4470937875679,13.4611860624626,13.4078805009044,13.4078805009044,4553.55863261773,0.0,1.0
2019-11-04,22.002,22.09,21.97,21.97,13895,13.4807927057943,13.5347109749567,13.4611860624626,13.4611860624626,22678.027670331,0.0,1.0
2019-11-05,21.982,22.13,21.968,22.13,4815,13.468538553712,13.5592192791214,13.4599606472543,13.5592192791214,7858.56086596931,0.0,1.0
2019-11-06,22.09,22.09,22.05,22.05,1378,13.5347109749567,13.5347109749567,13.510202670792,13.510202670792,2249.03361854739,0.0,1.0
2019-11-07,22.211,22.27,22.211,22.27,3098,13.6088485950549,13.6449983436978,13.6088485950549,13.6449983436978,5056.24539206084,0.0,1.0
2019-11-08,22.186,22.19,22.12,22.12,1902,13.593530904952,13.5959817353684,13.5530922030802,13.5530922030802,3104.253949548,0.0,1.0
2019-11-11,22.201,22.28,22.17,22.17,6730,13.6027215190137,13.651125419739,13.5837275832861,13.5837275832861,10984.0321138055,0.0,1.0
2019-11-12,22.202,22.24,22.202,22.222,3594,13.6033342266179,13.6266171155743,13.6033342266179,13.6155883787002,5865.76692674842,0.0,1.0
2019-11-13,22.235,22.25,22.16,22.16,5062,13.6235535775537,13.6327441916155,13.5776005072449,13.5776005072449,8261.68953344481,0.0,1.0
2019-11-14,22.284,22.29,22.22,22.22,1276,13.6535762501555,13.6572524957802,13.614362963492,13.614362963492,2082.55943197858,0.0,1.0
2019-11-15,22.463,22.55,22.38,22.55,2135,13.7632509112925,13.8165564728508,13.7123961801508,13.8165564728508,3484.53321886698,0.0,1.0
2019-11-18,22.511,22.56,22.501,22.56,3076,13.7926608762902,13.8226835488919,13.786533800249,13.8226835488919,5020.33919495775,0.0,1.0
2019-11-19,22.595,22.62,22.595,22.62,1086,13.8441283150361,13.859446005139,13.8441283150361,13.859446005139,1772.46045699743,0.0,1.0
2019-11-20,22.526,22.59,22.46,22.46,3045,13.8018514903519,13.8410647770155,13.7614127884802,13.7614127884802,4969.7440990398,0.0,1.0
2019-11-21,22.49,22.51,22.48,22.49,3362,13.7797940166037,13.7920481686861,13.7736669405625,13.7797940166037,5487.11975729779,0.0,1.0
2019-11-22,22.524,25.1,22.46,22.83,2396,13.8006260751437,15.3789608633505,13.7614127884802,13.9881146020037,3910.51128449896,0.0,1.0
2019-11-25,22.748,22.748,22.7,22.7,410,13.937872578466,13.937872578466,13.9084626134684,13.9084626134684,669.160946011927,0.0,1.0
2019-11-26,22.799,22.8,22.75,22.75,648,13.969120666276,13.9697333738801,13.9390979936743,13.9390979936743,1057.60071467251,0.0,1.0
2019-11-27,22.904,22.93,22.85,22.85,2222,14.0334549647084,14.0493853624154,14.000368754086,14.000368754086,3626.52590741096,0.0,1.0
2019-11-29,22.867,22.879,22.867,22.879,189,14.010784783356,14.0181372746054,14.010784783356,14.0181372746054,308.466875112815,0.0,1.0
2019-12-02,22.627,22.79,22.61,22.79,2670,13.8637349583678,13.963606297839,13.8533189290978,13.963606297839,4357.70664841912,0.0,1.0
2019-12-03,22.428,22.428,22.38,22.38,1101,13.7418061451484,13.7418061451484,13.7123961801508,13.7123961801508,1796.94195502227,0.0,1.0
2019-12-04,22.598,22.63,22.595,22.595,1708,13.8459664378484,13.8655730811802,13.8441283150361,13.8441283150361,2787.62657509358,0.0,1.0
2019-12-05,22.608,22.608,22.553,22.553,4695,13.8520935138896,13.8520935138896,13.8183945956631,13.8183945956631,7662.70888177069,0.0,1.0
2019-12-06,22.799,22.81,22.799,22.8,1088,13.969120666276,13.9758604499213,13.969120666276,13.9697333738801,1775.72465673409,0.0,1.0
2019-12-09,22.731,22.79,22.731,22.785,1248,13.927456549196,13.963606297839,13.927456549196,13.9605427598184,2036.86063566557,0.0,1.0
2019-12-10,22.708,22.78,22.698,22.78,3350,13.9133642743013,13.9574792217978,13.9072371982602,13.9574792217978,5467.53455887794,0.0,1.0
2019-12-11,22.758,22.787,22.714,22.76,5692,13.9439996545072,13.9617681750266,13.917040519926,13.9452250697154,9289.91245048751,0.0,1.0
2019-12-12,22.981,22.985,22.959,22.985,408,14.0806334502254,14.0830842806419,14.0671538829348,14.0830842806419,665.896746275283,0.0,1.0
2019-12-13,23.112,23.12,22.956,22.956,12770,14.1608981463648,14.1657998071978,14.0653157601225,14.0653157601225,20841.915318469,0.0,1.0
2019-12-16,23.187,23.37,23.174,23.37,4179,14.2068512166736,14.3189767082272,14.1988860178201,14.3189767082272,6820.54534971669,0.0,1.0
2019-12-17,23.14,23.21,23.14,23.21,2756,14.1780539592801,14.2209434915683,14.1780539592801,14.2209434915683,4498.0672370948,0.0,1.0
2019-12-18,23.225,23.245,23.209,23.209,4802,14.2301341056301,14.2423882577125,14.2203307839642,14.2203307839642,7837.34356768114,0.0,1.0
2019-12-19,23.277,23.34,23.22,23.22,5629,14.2619949010442,14.3005954801036,14.2270705676095,14.2270705676095,9187.09015878324,0.0,1.0
2019-12-20,23.463,23.463,23.44,23.44,1045,14.3759585154101,14.3759585154101,14.3618662405154,14.3618662405154,1705.54436239625,0.0,1.0
2019-12-23,23.191,23.257,23.191,23.24,494,14.3324562755177,14.3732454659013,14.3324562755177,14.3627391592873,799.329422659354,0.201,1.0
2019-12-24,23.196,23.23,23.03,23.23,2851,14.3355463656983,14.3565589789262,14.2329553717034,14.3565589789262,4613.13397571217,0.0,1.0
2019-12-26,23.254,23.29,23.19,23.29,3475,14.3713914117929,14.393640061093,14.3318382574816,14.393640061093,5622.81324643978,0.0,1.0
2019-12-27,23.292,23.51,23.269,23.51,11145,14.3948760971652,14.5296040290381,14.3806616823346,14.5296040290381,18033.4542824666,0.0,1.0
2019-12-30,23.257,23.35,23.257,23.35,295,14.3732454659013,14.4307211432599,14.3732454659013,14.4307211432599,477.33234753949,0.0,1.0
2019-12-31,23.281,23.33,23.25,23.25,1806,14.388077898768,14.4183607825376,14.3689193396485,14.3689193396485,2922.24481239431,0.0,1.0
2020-01-02,23.33,23.33,23.23,23.23,1950,14.4183607825376,14.4183607825376,14.3565589789262,14.3565589789262,3155.24772102375,0.0,1.0
2020-01-03,23.27,23.35,23.15,23.15,2038,14.3812797003707,14.4307211432599,14.3071175360371,14.3071175360371,3297.63838740843,0.0,1.0
2020-01-06,23.338,23.338,23.304,23.304,306,14.4233049268265,14.4233049268265,14.4022923135986,14.4022923135986,495.131180837574,0.0,1.0
2020-01-07,23.315,23.34,23.3,23.34,796,14.4090905119959,14.4245409628987,14.3998202414542,14.4245409628987,1287.98830047944,0.0,1.0
2020-01-08,23.443,23.534,23.4,23.4,1697,14.4881968206184,14.5444364619048,14.4616220450655,14.4616220450655,2745.87455516786,0.0,1.0
2020-01-09,23.502,23.51,23.48,23.5,1885,14.5246598847492,14.5296040290381,14.5110634879547,14.5234238486769,3050.07279698963,0.0,1.0
2020-01-10,23.535,23.84,23.52,23.84,3906,14.5450544799409,14.7335499809557,14.5357842093992,14.7335499809557,6320.20389657375,0.0,1.0
2020-01-13,23.661,23.661,23.519,23.519,762,14.6229247524913,14.6229247524913,14.5351661913631,14.5351661913631,1232.97372483082,0.0,1.0
2020-01-14,23.776,23.78,23.727,23.727,2526,14.6939968266444,14.6964688987888,14.6637139428748,14.6637139428748,4087.25935554154,0.0,1.0
2020-01-15,23.799,23.82,23.78,23.81,3205,14.708211241475,14.7211896202334,14.6964688987888,14.7150094398723,5185.93279275956,0.0,1.0
2020-01-16,23.967,23.967,23.86,23.865,4418,14.8120382715421,14.8120382715421,14.7459103416779,14.7490004318585,7148.65868281179,0.0,1.0
2020-01-17,24.072,24.08,24.034,24.07,4832,14.8769301653341,14.881874309623,14.8534454799618,14.8756941292619,7818.54204512143,0.0,1.0
2020-01-21,24.118,25.63,24.03,24.25,23931,14.9053589949953,15.8398022655996,14.8509734078173,14.9869373757624,38722.1708778563,0.0,1.0
2020-01-22,24.135,24.46,24.12,24.46,1152,14.9158653016093,15.1167211633463,14.9065950310676,15.1167211633463,1864.02326903557,0.0,1.0
2020-01-23,24.092,24.13,23.955,24.12,11459,14.8892905260564,14.9127752114287,14.8046220551088,14.9065950310676,18541.5300693391,0.0,1.0
2020-01-24,23.861,23.9,23.83,23.83,4696,14.7465283597141,14.7706310631225,14.7273698005945,14.7273698005945,7598.48374252694,0.0,1.0
2020-01-27,23.603,23.81,23.603,23.81,2853,14.5870797063967,14.7150094398723,14.5870797063967,14.7150094398723,4616.3701272209,0.0,1.0
2020-01-28,23.833,24.18,23.793,24.09,3333,14.7292238547029,14.9436761132344,14.7045031332583,14.8880544899841,5393.04648931906,0.0,1.0
2020-01-29,23.78,24.19,23.777,24.19,817,14.6964688987888,14.9498562935955,14.6946148446805,14.9498562935955,1321.96789132124,0.0,1.0
2020-01-30,23.8573,23.8573,23.6457,23.66,1548,14.7442416929804,14.7442416929804,14.6134690765387,14.6223067344552,2504.78126776656,0.0,1.0
2020-01-31,23.444,23.65,23.444,23.65,4947,14.4888148386546,14.616126554094,14.4888148386546,14.616126554094,8004.62075687409,0.0,1.0
2020-02-03,23.517,23.73,23.51,23.73,43672,14.5339301552909,14.6655679969831,14.5296040290381,14.6655679969831,70664.6043448971,0.0,1.0
2020-02-04,23.926,24.02,23.75,23.75,1809,14.7866995320615,14.8447932274562,14.6779283577054,14.6779283577054,2927.09903965742,0.0,1.0
2020-02-05,24.2225,24.2225,24.059,24.07,5248,14.9699418797692,14.9699418797692,14.8688959308646,14.8756941292619,8491.66155893986,0.0,1.0
2020-02-06,24.265,24.281,24.23,24.24,3338,14.9962076463041,15.0060959348819,14.9745770150401,14.9807571954012,5401.13686809092,0.0,1.0
2020-02-07,24.145,24.156,24.12,24.156,3040,14.9220454819704,14.9288436803677,14.9065950310676,14.9288436803677,4918.95029328832,0.0,1.0
2020-02-10,24.291,24.291,24.065,24.065,2851,15.012276115243,15.012276115243,14.8726040390813,14.8726040390813,4613.13397571218,0.0,1.0
2020-02-11,24.36,24.41,24.352,24.409,2448,15.0549193597349,15.0858202615406,15.049975215446,15.0852022435045,3961.0494467006,0.0,1.0
2020-02-12,24.498,24.51,24.422,24.422,3981,15.1402058487186,15.147622065152,15.093236477974,15.093236477974,6441.55957815159,0.0,1.0
2020-02-13,24.538,24.57,24.515,24.53,3862,15.1649265701632,15.1847031473188,15.1507121553326,15.1599824258743,6249.0085633814,0.0,1.0
2020-02-14,24.56,24.6,24.56,24.6,3419,15.1785229669577,15.2032436884022,15.1785229669577,15.2032436884022,5532.20100419498,0.0,1.0
2020-02-18,24.553,24.78,24.512,24.78,4139,15.1741968407049,15.3144869349027,15.1488581012242,15.3144869349027,6697.21554734222,0.0,1.0
2020-02-19,24.68,24.706,24.655,24.655,3131,15.2526851312914,15.2687536002303,15.2372346803885,15.2372346803885,5066.19518693608,0.0,1.0
2020-02-20,24.55,24.55,24.518,24.518,610,15.1723427865965,15.1723427865965,15.1525662094409,15.1525662094409,987.026210166409,0.0,1.0
2020-02-21,24.288,24.36,24.23,24.32,7896,15.0104220611347,15.0549193597349,14.9745770150401,15.0301986382903,12776.3261565147,0.0,1.0
2020-02-24,23.63,24.0,23.62,24.0,9346,14.6037661933717,14.8324328667339,14.5975860130106,14.8324328667339,15122.5360003529,0.0,1.0
2020-02-25,22.813,23.97,22.813,23.97,26399,14.0988454578667,14.8138923256505,14.0988454578667,14.8138923256505,42715.5818396441,0.0,1.0
2020-02-26,22.664,23.11,22.664,23.05,1080,14.0067607704857,14.2823968145925,14.0067607704857,14.2453157324257,1747.52181472085,0.0,1.0
2020-02-27,21.815,22.49,21.815,22.06,20098,13.482063457825,13.8992256322019,13.482063457825,13.6334778766729,32520.0865113515,0.0,1.0
2020-02-28,21.431,21.56,21.0,21.055,5627,13.2447445319573,13.3244688586159,12.9783787583922,13.0123697503784,9104.91226984647,0.0,1.0
2020-03-02,22.234,22.234,21.315,21.47,14814,13.7410130149567,13.7410130149567,13.173054439768,13.2688472353657,23970.1742252544,0.0,1.0
2020-03-03,22.047,22.568,21.731,22.568,7258,13.6254436422034,13.9474310390188,13.4301499427914,13.9474310390188,11743.9938252259,0.0,1.0
2020-03-04,22.831,22.831,22.26,22.27,12784,14.1099697825167,14.1099697825167,13.7570814838957,13.7632616642568,20685.4804438809,0.0,1.0
2020-03-05,22.06,22.4,21.98,22.08,3334,13.6334778766729,13.8436040089516,13.5840364337838,13.6458382373952,5394.66456507344,0.0,1.0
2020-03-06,21.625,21.76,21.445,21.76,959,13.3646400309634,13.4480724658387,13.2533967844628,13.4480724658387,1551.73464844193,0.0,1.0
2020-03-09,20.097,20.57,20.02,20.57,11236,12.4203084717813,12.7126310028632,12.3727210830005,12.7126310028632,18180.6991761143,0.0,1.0
2020-03-10,20.968,21.11,20.199,21.11,19596,12.9586021812365,13.0463607423647,12.4833463114649,13.0463607423647,31707.8124826572,0.0,1.0
2020-03-11,20.074,20.074,19.842,19.949,3961,12.4060940569507,12.4060940569507,12.2627138725722,12.3288418024364,6409.19806306414,0.0,1.0
2020-03-12,18.106,18.61,17.926,18.5,11897,11.1898345618785,11.5013156520799,11.078591315378,11.4333336681074,19250.2472497537,0.0,1.0
2020-03-13,19.254,19.254,17.9,18.54,8544,11.8993192673373,11.8993192673373,11.062522846439,11.4580543895519,13824.8392453471,0.0,1.0
2020-03-16,18.01,18.44,16.11,17.9,28227,11.1305048304116,11.3962525859405,9.95627056179513,11.062522846439,45673.4243186345,0.0,1.0
2020-03-17,17.984,18.22,17.22,18.01,5647,11.1144363614726,11.2602886179955,10.6422705818816,11.1305048304116,9137.27378493393,0.0,1.0
2020-03-18,16.957,16.957,16.485,16.73,15707,10.4797318383836,10.4797318383836,10.1880273253378,10.3394417441858,25415.1158739078,0.0,1.0
2020-03-19,17.448,17.55,16.593,17.36,4655,10.7831786941155,10.8462165337992,10.2547732732381,10.7287931069375,7532.14263659777,0.0,1.0
2020-03-20,16.712,17.72,16.712,17.545,4531,10.3283174195357,10.9512795999385,10.3283174195357,10.8431264436186,7331.50124305572,0.0,1.0
2020-03-23,15.92,16.83,15.0,16.37,28055,9.83884713493348,10.4012435477971,9.27027054170869,10.1169552511847,45395.1152888828,0.0,1.0
2020-03-24,17.652,17.652,16.977,17.05,19215,10.9092543734828,10.9092543734828,10.4920921991059,10.5372075157422,31091.3256202417,0.0,1.0
2020-03-25,17.886,18.501,17.46,17.7,7487,11.0538705939334,11.4339516861435,10.7905949105489,10.9389192392162,12114.5331729769,0.0,1.0
2020-03-26,18.889,18.889,18.15,18.15,3417,11.6737426841557,11.6737426841557,11.2170273554675,11.2170273554675,5528.96485268624,0.0,1.0
2020-03-27,18.312,18.83,18.24,18.83,7364,11.317146277318,11.637279620025,11.2726489787178,11.637279620025,11915.5098551892,0.0,1.0
2020-03-30,18.937,18.937,18.574,18.574,5531,11.7034075498892,11.7034075498892,11.4790670027798,11.4790670027798,8949.57699742684,0.0,1.0
2020-03-31,18.571,18.98,18.553,18.98,3083,11.4772129486715,11.7299823254421,11.4660886240214,11.7299823254421,4988.52755072626,0.0,1.0
2020-04-01,17.63,18.01,17.51,18.01,2008,10.8956579766883,11.1305048304116,10.8214958123546,11.1305048304116,3249.09611477728,0.0,1.0
2020-04-02,17.63,17.63,17.63,17.63,191,10.8956579766883,10.8956579766883,10.8956579766883,10.8956579766883,309.05246908489,0.0,1.0
2020-04-03,17.83,18.33,17.54,17.71,1927,11.0192615839111,11.328270601968,10.840036353438,10.9450994195774,3118.03197867321,0.0,1.0
2020-04-06,19.0,19.0,18.469,18.89,26380,11.7423426861643,11.7423426861643,11.4141751089878,11.6743607021918,42684.8384003113,0.0,1.0
2020-04-07,19.0,19.406,19.0,19.393,3954,11.7423426861643,11.9932580088266,11.7423426861643,11.9852237743571,6397.87153278358,0.0,1.0
2020-04-08,19.801,21.85,19.12,19.12,19032,12.2373751330916,13.503694089089,11.816504850498,11.816504850498,30795.2177571918,0.0,1.0
2020-04-09,19.801,19.801,19.801,19.801,42,12.2373751330916,12.2373751330916,12.2373751330916,12.2373751330916,67.9591816835885,0.0,1.0
2020-04-13,19.79,19.91,18.82,19.26,14064,12.2305769346943,12.304739099028,11.6310994396638,11.903027375554,22756.617409476,0.0,1.0
2020-04-14,20.374,20.4,20.11,20.11,16952,12.5914994677848,12.6075679367238,12.4283427062508,12.4283427062508,27429.6201881,0.0,1.0
2020-04-15,19.874,20.07,19.8,19.9,9177,12.2824904497279,12.4036219848062,12.2367571150555,12.2985589186669,14849.0811978641,0.0,1.0
2020-04-16,19.997,20.03,19.71,19.906,2122,12.3585066681699,12.3789012633617,12.1811354918052,12.3022670268835,3433.5567507756,0.0,1.0
2020-04-17,20.608,20.64,20.608,20.64,1046,12.7361156882355,12.7558922653912,12.7361156882355,12.7558922653912,1692.50723907223,0.0,1.0
2020-04-20,20.304,20.63,20.304,20.62,2364,12.5482382052569,12.74971208503,12.5482382052569,12.7435319046689,3825.13108333341,0.0,1.0
2020-04-21,19.63,19.988,19.6,19.988,12442,12.1316940489161,12.3529445058449,12.1131535078327,12.3529445058449,20132.0985358859,0.0,1.0
2020-04-22,20.093,20.2,19.95,20.01,6380,12.4178363996368,12.483964329501,12.3294598204726,12.3665409026394,10323.323312888,0.0,1.0
2020-04-23,19.993,20.32,19.993,20.29,1146,12.3560345960254,12.5581264938347,12.3560345960254,12.5395859527513,1854.31481450935,0.0,1.0
2020-04-24,20.303,20.4,20.11,20.18,2298,12.5476201872208,12.6075679367238,12.4283427062508,12.4716039687787,3718.33808354491,0.0,1.0
2020-04-27,20.793,20.81,20.66,20.66,2007,12.8504490249166,12.8609553315305,12.7682526261134,12.7682526261134,3247.47803902291,0.0,1.0
2020-04-28,20.8,22.87,20.8,22.87,14253,12.8547751511694,14.1340724859252,12.8547751511694,14.1340724859252,23062.4337270521,0.0,1.0
2020-04-29,21.299,21.299,21.266,21.266,377,13.1631661511902,13.1631661511902,13.1427715559985,13.1427715559985,610.014559397927,0.0,1.0
2020-04-30,20.977,21.21,20.95,20.97,16821,12.9641643435615,13.1081625459761,12.9474778565865,12.9598382173087,27217.6522642773,0.0,1.0
2020-05-01,20.328,20.502,20.05,20.5,12786,12.5630706381236,12.6706057764074,12.3912616240839,12.6693697403352,20688.7165953896,0.0,1.0
2020-05-04,20.491,20.57,20.323,20.327,5052,12.6638075780102,12.7126310028632,12.559980547943,12.5624526200875,8174.51871108307,0.0,1.0
2020-05-05,20.763,20.99,20.763,20.9,6597,12.8319084838332,12.972198578031,12.8319084838332,12.9165769547808,10674.4457515865,0.0,1.0
2020-05-06,20.624,20.84,20.624,20.84,2860,12.7460039768133,12.8794958726139,12.7460039768133,12.8794958726139,4627.69665750152,0.0,1.0
2020-05-07,20.989,21.16,20.989,21.16,13048,12.9715805599949,13.0772616441704,12.9715805599949,13.0772616441704,21112.6524430349,0.0,1.0
2020-05-08,21.31,21.64,21.19,21.64,11466,13.1699643495875,13.3739103015051,13.0958021852538,13.3739103015051,18552.8565996197,0.0,1.0
2020-05-11,21.335,21.7,21.33,21.7,597,13.1854148004903,13.4109913836719,13.1823247103097,13.4109913836719,965.991225359583,0.0,1.0
2020-05-12,20.897,21.78,20.897,21.78,1319,12.9147229006724,13.460432826561,12.9147229006724,13.460432826561,2134.24192001556,0.0,1.0
2020-05-13,20.38,21.26,20.36,21.26,3738,12.5952075760015,13.1390634477818,12.5828472152793,13.1390634477818,6048.3671698394,0.0,1.0
2020-05-14,20.81,20.81,19.98,19.98,2218,12.8609553315305,12.8609553315305,12.348000361556,12.348000361556,3588.89202319523,0.0,1.0
2020-05-15,20.88,20.88,20.723,20.76,2562,12.9042165940585,12.9042165940585,12.8071877623886,12.8300544297248,4145.5100826989,0.0,1.0
2020-05-18,21.481,21.51,21.481,21.51,518,13.275645433763,13.2935679568103,13.275645433763,13.2935679568103,838.163240764257,0.0,1.0
2020-05-19,21.347,22.06,21.347,22.06,1971,13.1928310169237,13.6334778766729,13.1928310169237,13.6334778766729,3189.22731186555,0.0,1.0
2020-05-20,21.57,21.71,21.57,21.65,1180,13.3306490389771,13.417171564033,13.3306490389771,13.3800904818662,1909.32939015796,0.0,1.0
2020-05-21,21.509,21.62,21.509,21.62,918,13.2929499387741,13.3615499407828,13.2929499387741,13.3615499407828,1485.39354251273,0.0,1.0
2020-05-22,21.582,22.02,21.46,22.02,5548,13.3380652554105,13.6087571552283,13.2626670550046,13.6087571552283,8977.08428525115,0.0,1.0
2020-05-26,21.887,21.98,21.85,21.85,386,13.5265607564252,13.5840364337838,13.503694089089,13.503694089089,624.577241187267,0.0,1.0
2020-05-27,22.251,22.251,21.87,21.89,2724,13.7515193215707,13.7515193215707,13.5160544498113,13.5284148105335,4407.63835490702,0.0,1.0
2020-05-28,22.265,22.569,21.845,22.33,7946,13.7601715740763,13.9480490570549,13.5006039989084,13.8003427464237,12857.2299442332,0.0,1.0
2020-05-29,22.466,24.0,22.175,24.0,3011,13.8843931993352,14.8324328667339,13.704549950826,14.8324328667339,4872.02609641154,0.0,1.0
2020-06-01,22.559,22.72,22.41,22.44,3249,13.9418688766937,14.0413697805081,13.8497841893128,13.8683247303962,5257.12812595191,0.0,1.0
2020-06-02,22.726,22.726,22.48,22.625,1219,14.0450778887248,14.0450778887248,13.8930454518407,13.9826580670773,1972.43434457844,0.0,1.0
2020-06-03,23.0,23.28,22.56,22.56,8202,14.21441483062,14.3874598807319,13.9424868947299,13.9424868947299,13271.4573373522,0.0,1.0
2020-06-04,23.0,23.159,22.99,22.99,2812,14.21441483062,14.3126796983621,14.2082346502588,14.2082346502588,4550.02902129169,0.0,1.0
2020-06-05,23.68,23.76,23.27,23.27,2545,14.6346670951774,14.6841085380666,14.3812797003707,14.3812797003707,4118.00279487461,0.0,1.0
2020-06-08,23.992,24.95,23.71,24.42,17175,14.827488722445,15.4195500010421,14.6532076362609,15.0920004419017,27790.4510813246,0.0,1.0
2020-06-09,23.698,23.76,23.66,23.66,1029,14.6457914198275,14.6841085380666,14.6223067344552,14.6223067344552,1664.99995124792,0.0,1.0
2020-06-10,23.522,23.62,23.401,23.401,1702,14.5370202454714,14.5975860130106,14.4622400631017,14.4622400631017,2753.96493393972,0.0,1.0
2020-06-11,22.288,23.13,22.25,23.04,12957,13.7743859889069,14.2947571753148,13.7509013035345,14.2391355520645,20965.4075493871,0.0,1.0
2020-06-12,22.398,22.51,22.112,22.51,11905,13.8423679728794,13.9115859929242,13.6656148145508,13.9115859929242,19263.1918557886,0.0,1.0
2020-06-15,22.616,22.65,22.16,22.4,12511,13.9770959047522,13.9981085179801,13.6952796802843,13.8436040089516,20243.7457629376,0.0,1.0
2020-06-16,23.018,23.13,22.94,23.13,7947,14.22553915527,14.2947571753148,14.1773337484531,14.2947571753148,12858.8480199876,0.0,1.0
2020-06-17,23.068,23.26,23.026,23.06,2846,14.2564400570757,14.3750995200096,14.2304832995589,14.2514959127868,4605.04359694032,0.0,1.0
2020-06-18,23.062,23.11,22.98,23.11,6441,14.252731948859,14.2823968145925,14.2020544698977,14.2823968145925,10422.0259339047,0.0,1.0
2020-06-19,22.976,23.21,22.71,23.21,15308,14.1995823977532,14.3441986182039,14.0351896001469,14.3441986182039,24769.5036479138,0.0,1.0
2020-06-22,23.099,23.099,22.974,22.974,245,14.2755986161953,14.2755986161953,14.198346361681,14.198346361681,396.428559820933,0.0,1.0
2020-06-23,23.197,23.26,23.19,23.195,2211,14.3361643837344,14.3750995200096,14.3318382574816,14.3349283476622,3577.56549291463,0.0,1.0
2020-06-24,22.525,22.525,22.52,22.52,855,13.9208562634659,13.9208562634659,13.9177661732853,13.9177661732853,1383.45476998734,0.0,1.0
2020-06-25,22.775,22.775,22.469,22.475,668,14.0753607724944,14.0753607724944,13.8862472534435,13.8899553616602,1080.87460391993,0.0,1.0
2020-06-26,22.399,22.59,22.399,22.59,493,13.8429859909155,13.9610274358133,13.8429859909155,13.9610274358133,797.711346904982,0.0,1.0
2020-06-29,22.587,22.587,22.34,22.52,1570,13.9591733817049,13.9591733817049,13.8065229267848,13.9177661732853,2540.37893436272,0.0,1.0
2020-06-30,23.035,23.035,23.035,23.035,388,14.236045461884,14.236045461884,14.236045461884,14.236045461884,627.813392696008,0.0,1.0
2020-07-01,23.158,23.23,23.158,23.23,500,14.312061680326,14.3565589789262,14.312061680326,14.3565589789262,809.037877185578,0.0,1.0
2020-07-02,23.262,23.41,23.262,23.41,699,14.3763355560818,14.4678022254267,14.3763355560818,14.4678022254267,1131.03495230544,0.0,1.0
2020-07-06,23.55,23.71,23.53,23.53,2358,14.5543247504826,14.6532076362609,14.5419643897604,14.5419643897604,3815.4226288072,0.0,1.0
2020-07-07,23.364,23.58,23.3,23.501,9600,14.4393733957654,14.5728652915661,14.3998202414542,14.5240418667131,15533.5272419632,0.0,1.0
2020-07-08,23.551,23.551,23.35,23.35,1684,14.5549427685187,14.5549427685187,14.4307211432599,14.4307211432599,2724.83957036104,0.0,1.0
2020-07-09,23.465,24.0,23.381,24.0,3900,14.501793217413,14.8324328667339,14.4498797023794,14.8324328667339,6310.49544204749,0.0,1.0
2020-07-10,23.66,23.66,23.388,23.423,11735,14.6223067344552,14.6223067344552,14.4542058286322,14.4758364598962,18988.1189775455,0.0,1.0
2020-07-13,23.214,23.51,23.214,23.51,202,14.3466706903484,14.5296040290381,14.3466706903484,14.5296040290381,326.851302382973,0.0,1.0
2020-07-14,23.5424,23.6105,23.0508,23.24,26601,14.5496278134082,14.5917148416675,14.2458101468546,14.3627391592873,43042.4331420271,0.0,1.0
2020-07-15,23.888,23.888,23.71,23.71,1981,14.7632148466891,14.7632148466891,14.6532076362609,14.6532076362609,3205.40806940927,0.0,1.0
2020-07-16,23.795,23.84,23.67,23.67,1333,14.7057391693305,14.7335499809557,14.6284869148163,14.6284869148163,2156.89498057676,0.0,1.0
2020-07-17,23.989,23.989,23.989,23.989,100,14.8256346683366,14.8256346683366,14.8256346683366,14.8256346683366,161.807575437116,0.0,1.0
2020-07-20,24.257,24.257,23.84,23.84,226,14.9912635020152,14.9912635020152,14.7335499809557,14.7335499809557,365.685120487881,0.0,1.0
2020-07-21,24.43,24.43,24.362,24.39,694,15.0981806222629,15.0981806222629,15.0561553958071,15.0734599008183,1122.94457353358,0.0,1.0
2020-07-22,24.4512,24.4512,24.36,24.3805,2656,15.1112826046285,15.1112826046285,15.0549193597349,15.0675887294752,4297.60920360979,0.0,1.0
2020-07-23,24.2332,24.2702,24.2332,24.2702,536,14.9765546727557,14.9994213400919,14.9765546727557,14.9994213400919,867.288604342938,0.0,1.0
2020-07-24,24.05,24.09,24.01,24.078,1708,14.8633337685396,14.8880544899841,14.838613047095,14.8806382735508,2763.67338846594,0.0,1.0
2020-07-27,24.2867,24.3,24.1801,24.24,3407,15.0096186376878,15.0178382775681,14.943737915038,14.9807571954012,5512.78409514252,0.0,1.0
2020-07-28,24.084,24.19,24.084,24.19,633,14.8843463817675,14.9498562935955,14.8843463817675,14.9498562935955,1024.24195251694,0.0,1.0
2020-07-29,24.5016,24.5016,24.4,24.42,890,15.1424307136486,15.1424307136486,15.0796400811795,15.0920004419017,1440.08742139033,0.0,1.0
2020-07-30,24.3956,24.3956,23.99,24.23,3421,15.0769208018206,15.0769208018206,14.8262526863728,14.9745770150401,5535.43715570372,0.0,1.0
2020-07-31,24.4021,24.4021,24.03,24.17,1637,15.0809379190553,15.0809379190553,14.8509734078173,14.9374959328733,2648.79000990559,0.0,1.0
2020-08-03,24.6501,24.6501,24.571,24.5998,2821,15.2342063920115,15.2342063920115,15.1853211653549,15.203120084795,4564.59170308105,0.0,1.0
2020-08-04,24.686,24.686,24.5895,24.5895,598,15.256393239508,15.256393239508,15.196754499023,15.196754499023,967.609301113955,0.0,1.0
2020-08-05,24.8471,24.879,24.79,24.8663,1815,15.355955945126,15.375670720478,15.3206671152639,15.3678218914194,2936.80749418365,0.0,1.0
2020-08-06,24.7822,25.0,24.75,25.0,1847,15.3158465745822,15.4504509028478,15.2959463938193,15.4504509028478,2988.58591832353,0.0,1.0
2020-08-07,24.7587,24.7587,24.65,24.73,2411,15.3013231507335,15.3013231507335,15.2341445902079,15.2835860330971,3901.18064378887,0.0,1.0
2020-08-10,24.7576,25.0,24.7576,25.0,295,15.3006433308938,15.4504509028478,15.3006433308938,15.4504509028478,477.332347539491,0.0,1.0
2020-08-11,24.5383,25.0,24.5383,25.0,701,15.165111975574,15.4504509028478,15.165111975574,15.4504509028478,1134.27110381418,0.0,1.0
2020-08-12,24.8676,24.93,24.8676,24.93,2625,15.3686253148663,15.4071896403198,15.3686253148663,15.4071896403198,4247.4488552243,0.0,1.0
2020-08-13,24.8944,24.95,24.8944,24.95,648,15.3851881982342,15.4195500010421,15.3851881982342,15.4195500010421,1048.51308883251,0.0,1.0
2020-08-14,24.8799,24.93,24.8495,24.93,2756,15.3762269367105,15.4071896403198,15.3574391884127,15.4071896403198,4459.41677904692,0.0,1.0
2020-08-17,25.0853,25.1393,25.0853,25.09,1716,15.5031678413283,15.5365408152785,15.5031678413283,15.5060725260981,2776.61799450091,0.0,1.0
2020-08-18,25.1117,25.19,25.0799,25.08,6126,15.5194835174817,15.5678743297095,15.4998305439333,15.4998923457369,9912.33207127773,0.0,1.0
2020-08-19,25.0104,25.17,25.0104,25.145,4603,15.4568782904234,15.5555139689872,15.4568782904234,15.5400635180843,7448.00269737043,0.0,1.0
2020-08-20,25.1205,25.1205,25.0499,25.05,3246,15.5249220761995,15.5249220761995,15.4812900028499,15.4813518046535,5252.27389868879,0.0,1.0
2020-08-21,25.1423,25.15,25.0599,25.13,3762,15.5383948693868,15.5431536082649,15.487470183211,15.5307932475426,6087.2009879443,0.0,1.0
2020-08-24,25.243,25.29,25.16,25.16,2618,15.6006292856235,15.6296761333208,15.549333788626,15.549333788626,4236.12232494369,0.0,1.0
2020-08-25,25.3768,25.3899,25.2845,25.35,6383,15.6833200988555,15.6914161351286,15.6262770341222,15.6667572154877,10328.1775401511,0.0,1.0
2020-08-26,25.6227,25.6227,25.38,25.5,4695,15.8352907339359,15.8352907339359,15.6852977565711,15.7594599209048,7596.8656667726,0.0,1.0
2020-08-27,25.821,25.821,25.625,25.71,1365,15.9578437104973,15.9578437104973,15.836712175419,15.8892437084887,2208.67340471663,0.0,1.0
2020-08-28,25.9956,26.36,25.9155,26.36,1957,16.0657496596028,16.2909554319627,16.0162464149101,16.2909554319627,3166.57425130436,0.0,1.0
2020-08-31,26.1053,26.1053,25.98,26.0,794,16.1335462381645,16.1335462381645,16.0561085782394,16.0684689389617,1284.7521489707,0.0,1.0
2020-09-01,26.2104,26.26,26.056,26.26,3808,16.1984999337601,16.2291536283513,16.1030779489841,16.2291536283513,6161.63247264536,0.0,1.0
2020-09-02,26.6589,26.6589,26.27,26.2949,2567,16.4756810229572,16.4756810229572,16.2353338087125,16.2507224578117,4153.60046147076,0.0,1.0
2020-09-03,25.617,26.65,25.47,26.65,9354,15.8317680311301,16.4701806624358,15.7409193798213,16.4701806624358,15135.4806063878,0.0,1.0
2020-09-04,25.2964,25.6498,24.9,25.6467,2754,15.633631448752,15.8520390227146,15.3886490992364,15.8501231668027,4456.18062753816,0.0,1.0
2020-09-08,24.5532,24.89,24.5532,24.664,10582,15.1743204443121,15.3824689188753,15.1743204443121,15.2427968427135,17122.4776327556,0.0,1.0
2020-09-09,25.2557,25.76,24.985,24.99,1370,15.6084781146821,15.9201446102944,15.4411806323061,15.4442707224867,2216.76378348849,0.0,1.0
2020-09-10,24.817,25.37,24.817,25.3029,1188,15.337353602239,15.67911757621,15.337353602239,15.6376485659867,1922.27399619293,0.0,1.0
2020-09-11,24.8447,25.62,24.8,25.62,20328,15.3544727018393,15.8336220852384,15.326847295625,15.8336220852384,32892.2439348569,0.0,1.0
2020-09-14,25.2299,25.31,24.94,24.94,5841,15.5925332493504,15.6420364940431,15.413369820681,15.413369820681,9451.18048128193,0.0,1.0
2020-09-15,25.3296,25.5,25.25,25.5,14697,15.654149647551,15.7594599209048,15.6049554118763,15.7594599209048,23780.8593619928,0.0,1.0
2020-09-16,25.4439,25.63,25.3901,25.51,2399,15.7247891090788,15.8398022655996,15.6915397387358,15.7656401012659,3881.7637347364,0.0,1.0
2020-09-17,25.0513,25.13,24.9001,25.0417,7761,15.4821552281005,15.5307932475426,15.38871090104,15.4762222549538,12557.8859296745,0.0,1.0
2020-09-18,24.9107,25.5,24.828,25.5,1172,15.3952618922228,15.7594599209048,15.3441518006362,15.7594599209048,1896.384784123,0.0,1.0
2020-09-21,24.6914,24.6914,24.47,24.56,8779,15.2597305369031,15.2597305369031,15.1229013437074,15.1785229669577,14205.0870476244,0.0,1.0
2020-09-22,24.9675,25.08,24.6675,25.08,2195,15.4303653166741,15.4998923457369,15.2449599058399,15.4998923457369,3551.67628084469,0.0,1.0
2020-09-23,24.4925,24.96,24.4925,24.9403,1844,15.13680674952,15.4257301814033,15.13680674952,15.4135552260918,2983.73169106041,0.0,1.0
2020-09-24,24.5588,24.66,24.5,24.53,3167,15.1777813453144,15.2403247705691,15.1414418847909,15.1599824258743,5124.44591409344,0.0,1.0
2020-09-25,24.9949,24.9949,24.555,24.61,5499,15.4472990108636,15.4472990108636,15.1754328767771,15.2094238687634,8897.79857328701,0.0,1.0
2020-09-28,25.4047,25.42,25.2739,25.34,7643,15.7005628020631,15.7100184780157,15.6197260429394,15.6605770351265,12366.9529906588,0.0,1.0
2020-09-29,25.3282,25.41,25.3282,25.41,1261,15.6532844223004,15.7038382976545,15.6532844223004,15.7038382976545,2040.39352626203,0.0,1.0
2020-09-30,25.5451,25.6698,25.41,25.5992,5339,15.7873325343335,15.8643993834369,15.7038382976545,15.8207673100873,8638.90645258761,0.0,1.0
2020-10-01,25.7509,25.77,25.61,25.61,8212,15.9145206461657,15.9263247906555,15.8274419048773,15.8274419048773,13287.638094896,0.0,1.0
2020-10-02,25.6232,25.665,25.5307,25.62,1056,15.835599742954,15.8614328968636,15.7784330746135,15.8336220852384,1708.68799661594,0.0,1.0
2020-10-05,26.0693,26.0693,25.9019,25.92,806,16.1112975888644,16.1112975888644,16.0078413696189,16.0190274960726,1304.16905802315,0.0,1.0
2020-10-06,25.7392,26.0487,25.6499,25.97,2959,15.9072898351432,16.0985664173205,15.8521008245182,16.0499283978783,4787.88615718426,0.0,1.0
2020-10-07,25.96,26.18,25.96,26.04,3042,16.0437482175172,16.1797121854622,16.0437482175172,16.0931896604063,4922.18644479705,0.0,1.0
2020-10-08,26.3699,26.6,26.2777,26.6,1358,16.2970738105203,16.4392797606301,16.2400925475906,16.4392797606301,2197.34687443603,0.0,1.0
2020-10-09,26.5767,26.77,26.52,26.77,4899,16.4248799403886,16.5443428267694,16.389838317741,16.5443428267694,7926.95312066431,0.0,1.0
2020-10-12,27.0475,27.0475,26.9121,27.01,1798,16.715842831791,16.715842831791,16.6321631897012,16.6926671554368,2909.30020635935,0.0,1.0
2020-10-13,26.8187,27.43,26.79,27.43,2290,16.5744403051282,16.9522347306046,16.5567031874917,16.9522347306046,3705.39347750995,0.0,1.0
2020-10-14,26.7854,26.82,26.7016,26.82,1143,16.5538603045256,16.5752437285751,16.5020703930992,16.5752437285751,1849.46058724623,0.0,1.0
2020-10-15,26.6141,26.65,26.3898,26.5,9906,16.4479938149393,16.4701806624358,16.3093723694389,16.3774779570187,16028.6584228007,0.0,1.0
2020-10-16,26.9109,26.9109,26.661,26.75,13819,16.6314215680579,16.6314215680579,16.476978860833,16.5319824660472,22360.188849655,0.0,1.0
2020-10-19,26.2504,26.6533,26.2126,26.65,15701,16.2232206552046,16.4722201219549,16.1998595734395,16.4701806624358,25405.4074193816,0.0,1.0
2020-10-20,26.3158,26.4299,26.31,26.4299,2394,16.2636390347665,16.3341548926871,16.260054530157,16.3341548926871,3873.67335596455,0.0,1.0
2020-10-21,26.414,27.26,26.33,26.45,3189,16.3243284059129,16.8471716644653,16.2724148908793,16.346577055213,5160.04358068962,0.0,1.0
2020-10-22,26.78,26.78,26.17,26.47,14130,16.5505230071306,16.5505230071306,16.1735320051011,16.3589374159353,22863.4104092644,0.0,1.0
2020-10-23,26.7566,26.82,26.47,26.82,5297,16.5360613850855,16.5752437285751,16.3589374159353,16.5752437285751,8570.94727090402,0.0,1.0
2020-10-26,26.11,27.0,26.0087,27.0,4694,16.1364509229342,16.6864869750756,16.0738456958759,16.6864869750756,7595.24759101824,0.0,1.0
2020-10-27,25.9355,26.17,25.93,26.17,4876,16.0286067756324,16.1735320051011,16.0252076764337,16.1735320051011,7889.73737831375,0.0,1.0
2020-10-28,25.4041,25.61,25.27,25.61,6106,15.7001919912414,15.8274419048773,15.6173157725986,15.8274419048773,9879.97055619031,0.0,1.0
2020-10-29,25.49,26.3,25.3099,25.3099,5965,15.7532797405436,16.2538743497959,15.6419746922395,15.6419746922395,9651.82187482397,0.0,1.0
2020-10-30,24.9659,25.06,24.8335,24.93,8628,15.4293764878163,15.4875319850146,15.3475508998348,15.4071896403198,13960.7576087144,0.0,1.0
2020-11-02,26.0282,26.1,25.0834,25.3186,9485,16.0858970475801,16.1302707425731,15.5019936070597,15.6473514491537,15347.4485302105,0.0,1.0
2020-11-03,25.8343,25.88,25.6941,25.6941,7143,15.9660633503776,15.994306774628,15.8794172217145,15.8794172217145,11557.9151134732,0.0,1.0
2020-11-04,26.4465,26.735,26.4465,26.62,4696,16.3444139920866,16.5227121955054,16.3444139920866,16.4516401213523,7598.48374252695,0.0,1.0
2020-11-05,27.1056,27.77,27.0381,27.77,2449,16.7517496796893,17.1623608628833,16.7100334622516,17.1623608628833,3962.66752245496,0.0,1.0
2020-11-06,26.9953,27.15,26.885,27.15,4115,16.6835822903059,16.7791896804927,16.6154149009225,16.7791896804927,6658.38172923731,0.0,1.0
2020-11-09,27.24,29.21,27.24,27.807,7880,16.834811303743,18.0523068348874,16.834811303743,17.1852275302196,12750.4369444447,0.0,1.0
2020-11-10,26.97,26.97,26.6826,26.86,14599,16.6679464339922,16.6679464339922,16.4903280504131,16.5999644500197,23622.2879380645,0.0,1.0
2020-11-11,27.1464,27.19,27.0015,27.04,5515,16.7769648155627,16.8039104019373,16.6874140021298,16.7112076965202,8923.68778535694,0.0,1.0
2020-11-12,27.5689,27.72,26.7501,27.64,11487,17.0380774358208,17.1314599610776,16.5320442678508,17.0820185181885,18586.8361904615,0.0,1.0
2020-11-13,27.33,27.35,27.11,27.16,35547,16.8904329269932,16.9027932877155,16.7544689590482,16.7853698608539,57517.7388406316,0.0,1.0
2020-11-16,27.4821,27.54,27.35,27.4,7738,16.9844334702861,17.0202167145771,16.9027932877155,16.9336941895212,12520.6701873241,0.0,1.0
2020-11-17,28.8375,28.96,27.3219,27.37,26756,17.8220951164349,17.8978023258589,16.8854269809007,16.9151536484378,43293.2348839548,0.0,1.0
2020-11-18,27.27,28.0,27.27,28.0,12854,16.8533518448264,17.3045050111895,16.8533518448264,17.3045050111895,20798.7457466868,0.0,1.0
2020-11-19,27.56,27.56,27.0306,27.06,31831,17.0325770752994,17.0325770752994,16.7053983269807,16.7235680572425,51504.9693373884,0.0,1.0
2020-11-20,27.44,27.52,27.3891,27.49,3483,16.9584149109658,17.0078563538549,16.9269577929276,16.9893158127714,5635.75785247473,0.0,1.0
2020-11-23,27.563,27.95,27.3475,27.95,12946,17.0344311294078,17.2736041093838,16.9012482426252,17.2736041093838,20947.608716089,0.0,1.0
2020-11-24,27.85,28.03,27.42,28.03,12504,17.2118023057725,17.323045552273,16.9460545502435,17.323045552273,20232.4192326569,0.0,1.0
2020-11-25,27.7615,28.0,27.69,28.0,10737,17.1571077095764,17.3045050111895,17.1129194199942,17.3045050111895,17373.2793746831,0.0,1.0
2020-11-27,28.0034,28.01,27.8902,27.955,2757,17.3066062725123,17.3106851915507,17.2366466308242,17.2766941995644,4461.03485480129,0.0,1.0
2020-11-30,27.8876,28.37,27.6879,28.37,15590,17.2350397839303,17.5331716845517,17.1116215821184,17.5331716845517,25225.8010106464,0.0,1.0
2020-12-01,28.071,28.13,28.03,28.03,10295,17.3483842917536,17.3848473558844,17.323045552273,17.323045552273,16658.0898912511,0.0,1.0
2020-12-02,28.0199,28.05,27.9,28.05,6697,17.3168035701082,17.3354059129952,17.2427032075782,17.3354059129952,10836.2533270237,0.0,1.0
2020-12-03,28.0402,28.21,28.04,28.21,4879,17.3293493362413,17.4342887987735,17.3292257326341,17.4342887987735,7894.59160557689,0.0,1.0
2020-12-04,28.3291,28.33,28.1,28.1,3770,17.5078947468746,17.5084509631071,17.3663068148009,17.3663068148009,6100.14559397927,0.0,1.0
2020-12-07,28.3295,28.37,28.28,28.3,20122,17.5081419540891,17.5331716845517,17.4775500613014,17.4899104220237,32558.9203294564,0.0,1.0
2020-12-08,28.3626,28.39,28.3109,28.3109,9628,17.5285983510844,17.545532045274,17.4966468186174,17.4966468186174,15578.8333630855,0.0,1.0
2020-12-09,28.07,28.47,27.96,28.47,14064,17.3477662737175,17.5949734881631,17.279784289745,17.5949734881631,22756.617409476,0.0,1.0
2020-12-10,28.1868,28.1868,28.09,28.1,4616,17.4199507803356,17.4199507803356,17.3601266344398,17.3663068148009,7469.03768217727,0.0,1.0
2020-12-11,28.1151,28.1151,27.97,27.97,2032,17.3756388871463,17.3756388871463,17.2859644701061,17.2859644701061,3287.92993288218,0.0,1.0
2020-12-14,28.0797,28.36,28.075,28.23,12353,17.3537610486678,17.5269915041906,17.3508563638981,17.4466491594957,19988.0897937469,0.0,1.0
2020-12-15,28.4123,28.4198,28.2821,28.29,2751,17.5593138474793,17.5639489827502,17.4788478991773,17.4837302416626,4451.32640027506,0.0,1.0
2020-12-16,28.5359,28.55,28.4496,28.55,2890,17.635700876743,17.6444149310522,17.5823659202264,17.6444149310522,4676.23893013264,0.0,1.0
2020-12-17,28.86,28.86,28.77,28.77,4645,17.8360005222475,17.8360005222475,17.7803788989973,17.7803788989973,7515.96187905403,0.0,1.0
2020-12-18,28.86,28.99,28.6717,28.99,5143,17.8360005222475,17.9163428669423,17.7196277260473,17.9163428669423,8321.76360473087,0.0,1.0
2020-12-21,28.6904,28.76,28.2632,28.61,9335,17.7311846633226,17.7741987186361,17.4671673582947,17.681496013219,15104.7371670547,0.0,1.0
2020-12-22,28.7575,28.79,28.6711,28.79,10913,17.7726536735458,17.7927392597195,17.7192569152256,17.7927392597195,17658.0607074525,0.0,1.0
2020-12-23,28.49,28.66,28.49,28.6,9485,17.7110372753453,17.8167191404491,17.7110372753453,17.7794196586478,15257.5846235822,0.1678,1.0
2020-12-24,28.6,28.6,28.49,28.59,5966,17.7794196586478,17.7794196586478,17.7110372753453,17.7732030783475,9596.91616913985,0.0,1.0
2020-12-28,28.5332,28.65,28.5332,28.65,5471,17.7378929022423,17.8105025601489,17.7378929022423,17.8105025601489,8800.6584581569,0.0,1.0
2020-12-29,28.4362,28.6,28.4098,28.6,11943,17.6775920733301,17.7794196586478,17.6611803013375,17.7794196586478,19211.5269540793,0.0,1.0
2020-12-30,28.5315,28.59,28.501,28.59,19116,17.7368360835912,17.7732030783475,17.7178755136755,17.7732030783475,30750.0250568686,0.0,1.0
2020-12-31,28.7235,28.7235,28.54,28.565,6662,17.8561944253556,17.8561944253556,17.7421201768464,17.757661627597,10716.502768825,0.0,1.0
2021-01-04,28.3647,28.94,28.18,28.94,22876,17.6331435241834,17.9907833888555,17.5183232860383,17.9907833888555,36798.3664574663,0.0,1.0
2021-01-05,28.4963,28.51,28.3699,28.38,4085,17.7149537209344,17.7234704359457,17.6363761459396,17.6426548920428,6571.13686740469,0.0,1.0
2021-01-06,28.7531,28.9599,28.49,28.53,17157,17.8745955030442,18.0031543836529,17.7110372753453,17.7359035965462,27598.7748430997,0.0,1.0
2021-01-07,29.2507,29.265,29.0571,29.0571,7676,18.1839325387835,18.1928222486128,18.0635795441711,18.0635795441711,12347.6246252628,0.0,1.0
2021-01-08,29.47,29.47,29.165,29.43,16941,18.3202621447675,18.3202621447675,18.1306564456106,18.2953958235666,27251.3169328525,0.0,1.0
2021-01-11,29.3282,29.4547,29.24,29.32,22238,18.2321110361103,18.3107507769081,18.1772807978623,18.2270134402641,35772.0787410882,0.0,1.0
2021-01-12,29.3483,29.45,29.2355,29.45,7657,18.2446063625137,18.307828984167,18.1744833367272,18.307828984167,12317.0611979725,0.0,1.0
2021-01-13,29.2535,29.39,29.25,29.39,18747,18.1856731812676,18.2705295023657,18.1834973781625,18.2705295023657,30156.451126863,0.0,1.0
2021-01-14,29.03,29.38,29.0,29.38,3936,18.0467326115575,18.2643129220654,18.0280828706568,18.2643129220654,6331.45525339164,0.0,1.0
2021-01-15,28.9585,29.06,28.78,29.05,32788,18.0022840624109,18.0653823524582,17.8913181040518,18.059165772158,52742.823894361,0.0,1.0
2021-01-19,29.2098,29.24,29.0441,29.24,3327,18.1585067253556,18.1772807978623,18.0554979897808,18.1772807978623,5351.81697866717,0.0,1.0
2021-01-20,29.5946,29.62,29.33,29.44,16915,18.3977207353083,18.4135108492709,18.2332300205643,18.3016124038668,27209.493295508,0.0,1.0
2021-01-21,29.53,29.72,29.48,29.69,10496,18.3575616265688,18.4756766522731,18.3264787250677,18.4570269113725,16883.8806757111,0.0,1.0
2021-01-22,29.3887,29.45,29.3227,29.45,8286,18.2697213469266,18.307828984167,18.2286919169451,18.307828984167,13328.8715014236,0.0,1.0
2021-01-25,29.2764,29.47,29.0,29.47,14715,18.1999091501551,18.3202621447675,18.0280828706568,18.3202621447675,23670.5701355838,0.0,1.0
2021-01-26,29.122,29.41,29.122,29.41,4281,18.1039251503196,18.2829626629661,18.1039251503196,18.2829626629661,6886.4227489252,0.0,1.0
2021-01-27,28.2449,28.89,28.23,28.89,13870,17.5586688921867,17.9597004873543,17.5494061875394,17.9597004873543,22311.3019218857,0.0,1.0
2021-01-28,28.803,29.05,28.45,28.45,6720,17.9056162387424,18.059165772158,17.6861709541444,17.6861709541444,10809.801652132,0.0,1.0
2021-01-29,28.4499,28.69,28.12,28.69,23661,17.6861087883414,17.8353688813498,17.4810238042369,17.8353688813498,38061.1185849846,0.0,1.0
2021-02-01,28.79,28.84,28.52,28.63,144206,17.8975346843521,17.9286175858532,17.729687016246,17.7980693995484,231969.978727285,0.0,1.0
2021-02-02,29.3549,29.45,29.0407,29.06,26276,18.2487093055119,18.307828984167,18.0533843524788,18.0653823524582,42267.6113409854,0.0,1.0
2021-02-03,29.3272,29.48,29.18,29.48,15170,18.2314893780802,18.3264787250677,18.1399813160609,18.3264787250677,24402.4837891137,0.0,1.0
2021-02-04,29.6199,29.64,29.42,29.42,6997,18.4134486834679,18.4259440098713,18.2891792432663,18.2891792432663,11255.3842499952,0.0,1.0
2021-02-05,29.8713,29.9,29.8387,29.8387,3353,18.5697335122156,18.5875750976772,18.5494674604368,18.5494674604368,5393.64061601172,0.0,1.0
2021-02-08,30.0294,30.09,29.93,30.09,15231,18.6680176467621,18.7056901233815,18.6062248385779,18.7056901233815,24500.6084767297,0.0,1.0
2021-02-09,30.0919,30.15,30.02,30.02,10636,18.7068712736386,18.7429896051829,18.6621740612799,18.6621740612799,17109.0848767971,0.0,1.0
2021-02-10,30.1245,30.34,30.0735,30.34,3347,18.7271373254173,18.8611046308872,18.6954327658861,18.8611046308872,5383.98900739375,0.0,1.0
2021-02-11,30.2261,30.29,30.1433,30.265,7663,18.7902977812676,18.830021729386,18.7388244963817,18.8144802786355,12326.7128065905,0.0,1.0
2021-02-12,30.42,30.42,30.23,30.23,5006,18.910837273289,18.910837273289,18.7927222475847,18.7927222475847,8052.65879026385,0.0,1.0
2021-02-16,30.37,30.68,30.31,30.68,22015,18.8797543717879,19.0724683610949,18.8424548899865,19.0724683610949,35413.3606207867,0.0,1.0
2021-02-17,30.2653,30.31,30.03,30.31,18933,18.8146667760445,18.8424548899865,18.6683906415802,18.8424548899865,30455.6509940203,0.0,1.0
2021-02-18,30.1931,30.27,29.99,30.12,7011,18.7697830662769,18.8175885687856,18.6435243203792,18.7243398642822,11277.9046701038,0.0,1.0
2021-02-19,30.1403,30.39,30.1403,30.39,5780,18.7369595222917,18.8921875323883,18.7369595222917,18.8921875323883,9297.71630198262,0.0,1.0
2021-02-22,29.8336,30.0633,29.8336,30.04,12295,18.5462970044837,18.6890918539799,18.5462970044837,18.6746072218804,19777.7546596672,0.0,1.0
2021-02-23,29.9339,30.0,29.372,29.5,11487,18.608649304895,18.6497409006795,18.2593396578253,18.3389118856682,18478.0046991132,0.0,1.0
2021-02-24,30.1763,30.1763,29.7492,30.17,13436,18.7593392113725,18.7593392113725,18.4938290667498,18.7554227657833,21613.1688985188,0.0,1.0
2021-02-25,29.3994,30.37,29.39,30.37,10882,18.2763730878479,18.8797543717879,18.2705295023657,18.8797543717879,17504.8008301341,0.0,1.0
2021-02-26,29.4805,29.69,29.215,29.69,19883,18.3267895540827,18.4570269113725,18.1617393471117,18.4570269113725,31983.822358533,0.0,1.0
2021-03-01,30.06,30.14,29.832,29.91,32036,18.6870403824808,18.7367730248826,18.5453023516357,18.5937916779774,51533.1556142416,0.0,1.0
2021-03-02,29.8164,30.2,29.8164,30.2,3535,18.5356044863673,18.774072506684,18.5356044863673,18.774072506684,5686.40607742365,0.0,1.0
2021-03-03,29.2012,29.83,29.2012,29.83,5743,18.1531604662974,18.5440590355756,18.1531604662974,18.5440590355756,9238.19804883845,0.0,1.0
2021-03-04,28.62,29.2,28.3943,29.2,32955,17.7918528192482,18.1524144766614,17.6515446018721,18.1524144766614,53011.4603342281,0.0,1.0
2021-03-05,29.16,29.18,28.27,28.95,28353,18.1275481554605,18.1399813160609,17.5742725087403,17.9969999691557,45608.676524241,0.0,1.0
2021-03-08,28.9604,29.54,28.96,29.54,33145,18.0034652126679,18.3637782068691,18.0032165494559,18.3637782068691,53317.0946071307,0.0,1.0
2021-03-09,29.4,29.61,29.34,29.35,18602,18.2767460826659,18.4072942689706,18.2394466008645,18.2456631811648,29923.2039185953,0.0,1.0
2021-03-10,29.5669,29.81,29.556,29.64,18467,18.3805008078767,18.5316258749752,18.3737247353494,18.4259440098713,29706.0427246909,0.0,1.0
2021-03-11,30.0217,30.13,29.8,29.87,12692,18.663230879931,18.7305564445824,18.5254092946749,18.5689253567765,20416.3694298899,0.0,1.0
2021-03-12,30.0295,30.03,29.8,29.94,65942,18.6680798125651,18.6683906415802,18.5254092946749,18.6124414188781,106074.395914419,0.0,1.0
2021-03-15,30.2776,30.2776,29.98,30.14,7385,18.8223131698138,18.8223131698138,18.637307740079,18.7367730248826,11879.5216072909,0.0,1.0
2021-03-16,30.16,30.45,30.14,30.45,18825,18.7492061854831,18.9294870141897,18.7367730248826,18.9294870141897,30281.9220388968,0.0,1.0
2021-03-17,30.1541,30.2471,29.91,30.08,8355,18.745538403106,18.8033525998981,18.5937916779774,18.6994735430813,13439.8650005302,0.0,1.0
2021-03-18,29.63,29.99,29.6,29.99,27194,18.4197274295711,18.6435243203792,18.4010776886704,18.6435243203792,43744.3074595356,0.0,1.0
2021-03-19,29.7028,29.79,29.5,29.69,29605,18.4649841341567,18.5191927143747,18.3389118856682,18.4570269113725,47622.6455225254,0.0,1.0
2021-03-22,29.8515,29.94,29.77,29.93,16944,18.5574246832211,18.6124414188781,18.5067595537743,18.6062248385779,27256.1427371616,0.0,1.0
2021-03-23,29.5478,29.8411,29.5,29.835,42149,18.3686271395032,18.5509594397089,18.3389118856682,18.5471673257257,67800.9419398386,0.0,1.0
2021-03-24,29.3237,29.6,29.3237,29.6,7212,18.2293135749752,18.4010776886704,18.2293135749752,18.4010776886704,11601.233558806,0.0,1.0
2021-03-25,29.51,29.55,29.0,29.25,20039,18.3451284659684,18.3699947871693,18.0280828706568,18.1834973781625,32234.7641826003,0.0,1.0
2021-03-26,30.0408,30.0408,29.6,29.73,12486,18.6751045483044,18.6751045483044,18.4010776886704,18.4818932325734,20084.9975340061,0.0,1.0
2021-03-29,29.94,30.06,29.8017,30.01,14165,18.6124414188781,18.6870403824808,18.526466113326,18.6559574809797,22785.8393456028,0.0,1.0
2021-03-30,29.8731,29.9821,29.72,29.89,6850,18.5708524966696,18.6386132219421,18.4756766522731,18.581358517377,11018.9198388549,0.0,1.0
2021-03-31,30.16,30.29,30.03,30.03,10203,18.7492061854831,18.830021729386,18.6683906415802,18.6683906415802,16412.5604548666,0.0,1.0
2021-04-01,30.55,30.55,30.39,30.39,14737,18.9916528171919,18.9916528171919,18.8921875323883,18.8921875323883,23705.9593671831,0.0,1.0
2021-04-05,30.9,30.9,30.7646,30.86,22003,19.2092331276999,19.2092331276999,19.1250606304348,19.184366806499,35394.0574035508,0.0,1.0
2021-04-06,30.8748,30.99,30.84,30.91,14644,19.1935673453433,19.2651823504019,19.1719336458985,19.2154497080001,23556.3594336045,0.0,1.0
2021-04-07,30.84,30.96,30.8,30.95,36995,19.1719336458985,19.2465326095012,19.1470673246976,19.240316029201,59510.2101369979,0.0,1.0
2021-04-08,31.07,31.07,30.9039,31.02,17253,19.3149149928037,19.3149149928037,19.2116575940169,19.2838320913026,27753.2005809873,0.0,1.0
2021-04-09,31.32,31.32,31.03,31.12,40789,19.4703295003094,19.4703295003094,19.2900486716028,19.3459978943048,65613.2439864307,0.0,1.0
2021-04-12,31.3428,31.35,31.1762,31.24,9148,19.4845033033939,19.4889792412101,19.3809350755921,19.4205968579076,14715.4859395393,0.0,1.0
2021-04-13,31.5294,31.54,31.3597,31.39,34553,19.6005046917961,19.6070942669144,19.4950093241013,19.513845562411,55582.0054294821,0.0,1.0
2021-04-14,31.39,31.67,31.36,31.6,19981,19.513845562411,19.6879098108173,19.4951958215103,19.6443937487157,32141.4652992932,0.0,1.0
2021-04-15,31.7401,31.77,31.56,31.59,32688,19.7314880387219,19.7500756138196,19.6195274275148,19.6381771684155,52581.9637507281,0.0,1.0
2021-04-16,31.8,31.82,31.75,31.76,9289,19.7687253547202,19.7811585153207,19.7376424532191,19.7438590335193,14942.2987420618,0.0,1.0
2021-04-19,31.6,31.79,31.4917,31.79,13019,19.6443937487157,19.76250877442,19.5770681840643,19.76250877442,20942.3820995696,0.0,1.0
2021-04-20,31.4402,31.62,31.34,31.54,16813,19.5450527955181,19.6568269093162,19.4827626609098,19.6070942669144,27045.4159490024,0.0,1.0
2021-04-21,31.81,31.81,31.45,31.48,8609,19.7749419350205,19.7749419350205,19.5511450442123,19.569794785113,13848.4497653579,0.0,1.0
2021-04-22,31.7081,31.9782,31.685,31.74,8162,19.7115949817612,19.8795048156703,19.6972346812676,19.7314258729189,13129.4049233187,0.0,1.0
2021-04-23,32.0393,32.086,31.76,31.76,25803,19.9174881213047,19.9465195513067,19.7438590335193,19.7438590335193,41506.7428616017,0.0,1.0
2021-04-26,32.14,32.16,32.063,32.14,11370,19.9800890849279,19.9925222455284,19.9322214166162,19.9800890849279,18289.7983310628,0.0,1.0
2021-04-27,32.19,32.19,31.989,32.19,14159,20.0111719864291,20.0111719864291,19.8862187223945,20.0111719864291,22776.1877369848,0.0,1.0
2021-04-28,32.1144,32.23,32.1,32.23,19910,19.9641746393594,20.03603830763,19.955222763727,20.03603830763,32027.2545973139,0.0,1.0
2021-04-29,32.08,32.27,31.92,32.27,10915,19.9427896031266,20.0609046288309,19.843324318323,20.0609046288309,17557.884677533,0.0,1.0
2021-04-30,31.8199,31.98,31.79,31.95,13139,19.7810963495177,19.8806238001243,19.76250877442,19.8619740592236,21135.4142719291,0.0,1.0
2021-05-03,31.86,32.07,31.84,32.07,8531,19.8060248365216,19.9365730228264,19.7935916759211,19.9365730228264,13722.9788533242,0.0,1.0
2021-05-04,31.6,31.7,31.3,31.7,21135,19.6443937487157,19.706559551718,19.4578963397089,19.706559551718,33997.7913568172,0.0,1.0
2021-05-05,31.51,31.63,31.48,31.59,12914,19.5884445260137,19.6630434896164,19.569794785113,19.6381771684155,20773.478948755,0.0,1.0
2021-05-06,31.61,31.61,31.3063,31.59,28106,19.6506103290159,19.6506103290159,19.4618127852981,19.6381771684155,45211.3519694679,0.0,1.0
2021-05-07,31.8598,31.96,31.8,31.96,4172,19.8059005049156,19.8681906395239,19.7687253547202,19.8681906395239,6711.08519236533,0.0,1.0
2021-05-10,31.563,31.94,31.563,31.94,7277,19.6213924016049,19.8557574789234,19.6213924016049,19.8557574789234,11705.7926521674,0.0,1.0
2021-05-11,31.35,31.3699,31.0905,31.24,14009,19.4889792412101,19.5013502360075,19.3276589824192,19.4205968579076,22534.8975215354,0.0,1.0
2021-05-12,30.59,31.2,30.56,31.2,27408,19.0165191383928,19.3957305367067,18.9978693974922,19.3957305367067,44088.5481669102,0.0,1.0
2021-05-13,30.87,30.97,30.6436,30.79,21108,19.1905833867992,19.2527491898014,19.0498400088021,19.1408507443974,33954.3591180362,0.0,1.0
2021-05-14,31.39,31.48,31.02,31.02,23954,19.513845562411,19.569794785113,19.2838320913026,19.2838320913026,38532.438805829,0.0,1.0
2021-05-17,31.37,31.38,31.2,31.38,9533,19.5014124018105,19.5076289821107,19.3957305367067,19.5076289821107,15334.797492526,0.0,1.0
2021-05-18,31.1963,31.46,31.1963,31.46,6897,19.3934304019956,19.5573616245125,19.3934304019956,19.5573616245125,11094.5241063623,0.0,1.0
2021-05-19,31.06,31.09,30.69,30.78,12007,19.3086984125035,19.3273481534042,19.0786849413951,19.1346341640971,19314.4774460044,0.0,1.0
2021-05-20,31.47,31.54,31.305,31.305,2809,19.5635782048128,19.6070942669144,19.461004629859,19.461004629859,4518.56143464865,0.0,1.0
2021-05-21,31.45,31.68,31.45,31.64,10583,19.5511450442123,19.6941263911175,19.5511450442123,19.6692600699166,17023.8290006717,0.0,1.0
2021-05-24,31.76,31.84,31.69,31.69,9935,19.7438590335193,19.7935916759211,19.7003429714178,19.7003429714178,15981.4552699304,0.0,1.0
2021-05-25,31.73,31.81,31.7,31.785,11410,19.7252092926187,19.7749419350205,19.706559551718,19.7594004842699,18354.1423885159,0.0,1.0
2021-05-26,31.83,31.87,31.78,31.87,7298,19.7873750956209,19.8122414168218,19.7562921941198,19.8122414168218,11739.5732823303,0.0,1.0
2021-05-27,31.83,31.86,31.76,31.86,20253,19.7873750956209,19.8060248365216,19.7438590335193,19.8060248365216,32579.0048899749,0.0,1.0
2021-05-28,31.85,32.01,31.83,32.01,5051,19.7998082562214,19.899273541025,19.7873750956209,19.899273541025,8125.04585489866,0.0,1.0
2021-06-01,31.72,31.935,31.68,31.93,22455,19.7189927123184,19.8526491887733,19.6941263911175,19.8495408986232,36121.1452527717,0.0,1.0
2021-06-02,31.71,31.82,31.69,31.82,9855,19.7127761320182,19.7811585153207,19.7003429714178,19.7811585153207,15852.767155024,0.0,1.0
2021-06-03,31.54,31.62,31.4,31.57,9074,19.6070942669144,19.6568269093162,19.5200621427112,19.625744007815,14596.4494332509,0.0,1.0
2021-06-04,31.9065,31.91,31.78,31.78,9010,19.8349319349177,19.8371077380227,19.7562921941198,19.7562921941198,14493.4989413258,0.0,1.0
2021-06-07,31.89,31.97,31.8499,31.97,9455,19.8246745774223,19.8744072198241,19.7997460904184,19.8744072198241,15209.3265804924,0.0,1.0
2021-06-08,31.98,32.04,31.8865,32.04,6163,19.8806238001243,19.9179232819257,19.8224987743172,19.9179232819257,9913.81065209673,0.0,1.0
2021-06-09,31.9137,32.08,31.9137,32.08,16289,19.8394078727338,19.9427896031266,19.8394078727338,19.9427896031266,26202.508796366,0.0,1.0
2021-06-10,32.1463,32.16,32.05,32.05,11191,19.9840055305171,19.9925222455284,19.9241398622259,19.9241398622259,18001.8586739598,0.0,1.0
2021-06-11,32.3227,32.3227,32.2201,32.26,4393,20.0936660070131,20.0936660070131,20.0298838931328,20.0546880485307,7066.58610979407,0.0,1.0
2021-06-14,32.4,32.4,32.27,32.35,8846,20.1417201727338,20.1417201727338,20.0609046288309,20.1106372712327,14229.6883057679,0.0,1.0
2021-06-15,32.27,32.47,32.25,32.47,5413,20.0609046288309,20.1852362348354,20.0484714682304,20.1852362348354,8707.35957484983,0.0,1.0
2021-06-16,32.13,32.33,31.985,32.33,9157,19.9738725046277,20.0982041106322,19.8837320902744,20.0982041106322,14729.9633524663,0.0,1.0
2021-06-17,32.26,32.3,32.04,32.21,9323,20.0546880485307,20.0795543697316,19.9179232819257,20.0236051470295,14996.9911908969,0.0,1.0
2021-06-18,31.9465,32.09,31.8901,32.09,6355,19.8597982561186,19.9490061834268,19.8247367432253,19.9490061834268,10222.6621278719,0.0,1.0
2021-06-21,32.2979,32.31,32.07,32.07,10676,20.0782488878685,20.0857709500318,19.9365730228264,19.9365730228264,17173.4289342503,0.0,1.0
2021-06-22,32.5197,32.54,32.3717,32.38,6331,20.2161326389275,20.228752296937,20.1241272504842,20.1292870121334,10184.0556934,0.0,1.0
2021-06-23,32.52,32.6,32.5,32.6,23072,20.2163191363366,20.2660517787384,20.2038859757361,20.2660517787384,37113.6523389867,0.0,1.0
2021-06-24,32.6975,32.78,32.6899,32.78,4061,20.3266634366656,20.3779502241424,20.3219388356374,20.3779502241424,6532.53043293278,0.0,1.0
2021-06-25,32.91,32.93,32.8,32.84,17575,20.4587657680454,20.4711989286458,20.3903833847429,20.4152497059438,28271.1702434853,0.0,1.0
2021-06-28,33.0,33.05,32.88,33.05,14986,20.5147149907474,20.5457978922486,20.4401160271447,20.5457978922486,24106.5011248291,0.0,1.0
2021-06-29,33.0767,33.13,33.06,33.06,7077,20.5623961616502,20.5955305346504,20.5520144725488,20.5520144725488,11384.0723649016,0.0,1.0
2021-06-30,32.97,33.08,32.94,33.08,9417,20.4960652498467,20.5644476331492,20.4774155089461,20.5644476331492,15148.1997259119,0.0,1.0
2021-07-01,33.12,33.13,33.01,33.05,12944,20.5893139543501,20.5955305346504,20.5209315710477,20.5457978922486,20821.7369918449,0.0,1.0
2021-07-02,33.3434,33.3434,33.219,33.28,6022,20.7281923582572,20.7281923582572,20.6508580993224,20.6887792391538,9686.9978495743,0.0,1.0
2021-07-06,33.2941,33.42,33.1,33.42,13011,20.6975446173771,20.7758113633569,20.5768807937497,20.7758113633569,20929.5132880789,0.0,1.0
2021-07-07,33.3621,33.39,33.2417,33.3,6247,20.7398173634186,20.7571616224563,20.6649697366039,20.7012123997542,10048.9331727484,0.0,1.0
2021-07-08,32.984,33.08,32.855,32.94,4277,20.5047684622671,20.5644476331492,20.4245745763941,20.4774155089461,6879.98834317988,0.0,1.0
2021-07-09,33.43,33.43,33.23,33.23,15884,20.7820279436572,20.7820279436572,20.6576963376526,20.6576963376526,25551.0252146526,0.0,1.0
2021-07-12,33.5296,33.545,33.36,33.36,19732,20.8439450834474,20.8535186171098,20.7385118815556,20.7385118815556,31740.9235416473,0.0,1.0
2021-07-13,33.35,33.55,33.34,33.53,15000,20.7322953012554,20.8566269072599,20.7260787209551,20.8441937466594,24129.0215449376,0.0,1.0
2021-07-14,33.3,33.54,33.26,33.54,28141,20.7012123997542,20.8504103269597,20.6763460785533,20.8504103269597,45267.6530197394,0.0,1.0
2021-07-15,33.07,33.22,32.99,33.22,6845,20.558231052849,20.6514797573524,20.5084984104472,20.6514797573524,11010.8768316732,0.0,1.0
2021-07-16,32.95,33.24,32.92,33.24,13794,20.4836320892463,20.6639129179529,20.4649823483456,20.6639129179529,22189.0482127247,0.0,1.0
2021-07-19,32.48,32.59,32.31,32.59,15833,20.1914528151356,20.2598351984381,20.0857709500318,20.2598351984381,25468.9865413999,0.0,1.0
2021-07-20,33.18,33.28,32.59,32.59,16386,20.6266134361515,20.6887792391538,20.2598351984381,20.2598351984381,26358.5431356899,0.0,1.0
2021-07-21,33.47,33.48,33.35,33.35,11515,20.8068942648581,20.8131108451583,20.7322953012554,20.7322953012554,18523.0455393304,0.0,1.0
2021-07-22,33.56,33.56,33.41,33.53,12053,20.8628434875601,20.8628434875601,20.7695947830567,20.8441937466594,19388.4731120756,0.0,1.0
2021-07-23,33.98,34.0,33.62,33.62,15792,21.1239398601696,21.1363730207701,20.9001429693615,20.9001429693615,25403.0338825104,0.0,1.0
2021-07-26,33.94,33.98,33.8175,33.98,13137,21.0990735389687,21.1239398601696,21.0229204302909,21.1239398601696,21132.1970690564,0.0,1.0
2021-07-27,33.79,33.86,33.5917,33.86,5549,21.0058248344653,21.0493408965669,20.8825500471118,21.0493408965669,8926.12937019061,0.0,1.0
2021-07-28,33.89,33.95,33.76,33.7999,12714,21.0679906374676,21.1052901192689,20.9871750935646,21.0119792489625,20451.7586614891,0.0,1.0
2021-07-29,34.09,34.19,33.98,33.98,13859,21.1923222434721,21.2544880464744,21.1239398601696,21.1239398601696,22293.6073060861,0.0,1.0
2021-07-30,34.07,34.11,33.93,33.93,10084,21.1798890828717,21.2047554040726,21.0928569586685,21.0928569586685,16221.1368839434,0.0,1.0
2021-08-02,34.02,34.3,34.01,34.3,13815,21.1488061813705,21.3228704297769,21.1425896010703,21.3228704297769,22222.8288428876,0.0,1.0
2021-08-03,34.31,34.31,33.97,34.13,14378,21.3290870100771,21.3290870100771,21.1177232798694,21.217188564673,23128.4714515409,0.0,1.0
2021-08-04,34.1601,34.25,34.0683,34.25,14968,21.2359004713767,21.2917875282757,21.1788322642206,21.2917875282757,24077.5462989751,0.0,1.0
2021-08-05,34.4,34.4,34.2,34.32,6463,21.3850362327791,21.3850362327791,21.2607046267746,21.3353035903773,10396.3910829955,0.0,1.0
2021-08-06,34.3385,34.47,34.29,34.47,13504,21.3468042639327,21.4285522948807,21.3166538494766,21.4285522948807,21722.5537961892,0.0,1.0
2021-08-09,34.32,34.4,34.28,34.34,10740,21.3353035903773,21.3850362327791,21.3104372691764,21.3477367509778,17276.3794261754,0.0,1.0
2021-08-10,34.1991,34.32,34.1817,34.27,10318,21.2601451345476,21.3353035903773,21.2493282848252,21.3042206888762,16597.5496200444,0.0,1.0
2021-08-11,34.26,34.3,34.14,34.3,142465,21.298004108576,21.3228704297769,21.2234051449732,21.3228704297769,229169.403626636,0.0,1.0
2021-08-12,34.32,34.32,34.1775,34.26,43548,21.3353035903773,21.3353035903773,21.2467173210991,21.298004108576,70051.375349263,0.0,1.0
2021-08-13,34.31,34.35,34.3,34.35,8666,21.3290870100771,21.353953331278,21.3228704297769,21.353953331278,13940.1400472286,0.0,1.0
2021-08-16,34.35,34.35,34.08,34.27,15433,21.353953331278,21.353953331278,21.1861056631719,21.3042206888762,24825.5459668682,0.0,1.0
2021-08-17,34.0978,34.1,33.89,34.0317,14489,21.1971711761063,21.1985388237723,21.0679906374676,21.1560795803218,23307.0262109734,0.0,1.0
2021-08-18,33.8,34.1399,33.8,34.1,17489,21.0120414147655,21.2233429791702,21.0120414147655,21.1985388237723,28132.830519961,0.0,1.0
2021-08-19,33.8689,33.97,33.45,33.64,7299,21.0548736530341,21.1177232798694,20.7944611042576,20.9125761299619,11741.1818837667,0.0,1.0
2021-08-20,34.153,34.18,34.08,34.08,5303,21.2314866993635,21.2482714661741,21.1861056631719,21.1861056631719,8530.41341685364,0.0,1.0
2021-08-23,34.47,34.5138,34.28,34.28,11667,21.4285522948807,21.4557809165957,21.3104372691764,21.3104372691764,18767.5529576525,0.0,1.0
2021-08-24,34.57,34.62,34.505,34.62,51285,21.490718097883,21.5218009993841,21.4503103259315,21.5218009993841,82497.1246621418,0.0,1.0
2021-08-25,34.66,34.68,34.56,34.66,29194,21.546667320585,21.5591004811855,21.4845015175828,21.546667320585,46961.510332194,0.0,1.0
2021-08-26,34.36,34.69,34.346,34.69,14324,21.3601699115782,21.5653170614857,21.3514666991579,21.5653170614857,23041.6069739792,0.0,1.0
2021-08-27,34.7015,34.76,34.4814,34.53,21099,21.572466128831,21.6088331235873,21.435639196423,21.4658517766821,33939.8817051092,0.0,1.0
2021-08-30,34.8098,34.87,34.7299,34.84,19983,21.6397916934824,21.6772155068898,21.5901212168836,21.6585657659891,32144.682502166,0.0,1.0
2021-08-31,34.6946,34.81,34.67,34.81,10372,21.5681766884238,21.6399160250884,21.5528839008852,21.6399160250884,16684.4140976062,0.0,1.0
2021-09-01,34.7259,34.84,34.715,34.84,7537,21.5876345847635,21.6585657659891,21.5808585122363,21.6585657659891,12124.029025613,0.0,1.0
2021-09-02,34.7599,34.78,34.64,34.7799,14223,21.6087709577843,21.6212662841877,21.5342341599846,21.6212041183847,22879.1382289099,0.0,1.0
2021-09-03,34.83,34.84,34.68,34.74,7292,21.6523491856889,21.6585657659891,21.5591004811855,21.5963999629868,11729.9216737123,0.0,1.0
2021-09-07,34.43,34.86,34.42,34.86,14243,21.4036859736798,21.6709989265896,21.3974693933796,21.6709989265896,22911.3102576365,0.0,1.0
2021-09-08,34.36,34.44,34.2,34.44,5191,21.3601699115782,21.40990255398,21.2607046267746,21.40990255398,8350.25005598477,0.0,1.0
2021-09-09,34.21,34.41,34.2,34.34,5474,21.2669212070748,21.3912528130794,21.2607046267746,21.3477367509778,8805.48426246592,0.0,1.0
2021-09-10,33.9,34.33,33.9,34.31,8004,21.0742072177678,21.3415201706775,21.0742072177678,21.3290870100771,12875.2458963787,0.0,1.0
2021-09-13,33.85,34.14,33.725,34.14,3998,21.0431243162667,21.2234051449732,20.9654170625138,21.2234051449732,6431.18854244404,0.0,1.0
2021-09-14,33.71,34.02,33.7,34.02,11204,20.9560921920635,21.1488061813705,20.9498756117633,21.1488061813705,18022.7704926321,0.0,1.0
2021-09-15,33.94,33.98,33.7,33.8,37676,21.0990735389687,21.1239398601696,20.9498756117633,21.0120414147655,60605.6677151381,0.0,1.0
2021-09-16,33.91,33.95,33.68,33.95,17898,21.080423798068,21.1052901192689,20.9374424511628,21.1052901192689,28790.7485074196,0.0,1.0
2021-09-17,33.68,33.88,33.6647,33.88,6086,20.9374424511628,21.0617740571674,20.9279310833035,21.0617740571674,9789.94834149938,0.0,1.0
2021-09-20,33.1084,33.21,32.7788,33.21,15478,20.5821027212019,20.6452631770522,20.3772042345064,20.6452631770522,24897.933031503,0.0,1.0
2021-09-21,33.09,33.35,33.0199,33.32,6584,20.5706642134495,20.7322953012554,20.5270859855449,20.7136455603547,10591.0318567913,0.0,1.0
2021-09-22,33.42,33.49,33.37,33.42,18661,20.7758113633569,20.8193274254585,20.7447284618558,20.7758113633569,30018.1114033388,0.0,1.0
2021-09-23,33.83,33.92,33.6,33.6,5442,21.0306911556662,21.0866403783683,20.887709808761,20.887709808761,8754.00901650339,0.0,1.0
2021-09-24,33.8,33.83,33.74,33.81,8117,21.0120414147655,21.0306911556662,20.9747419329642,21.0182579950658,13057.017858684,0.0,1.0
2021-09-27,33.5992,33.75,33.5992,33.75,11480,20.887212482337,20.9809585132644,20.887212482337,20.9809585132644,18466.744489059,0.0,1.0
2021-09-28,32.87,33.18,32.83,33.18,25316,20.4338994468445,20.6266134361515,20.4090331256436,20.6266134361515,40723.3539621094,0.0,1.0
2021-09-29,32.87,33.06,32.84,33.04,19344,20.4338994468445,20.5520144725488,20.4152497059438,20.5395813119483,31116.7861843516,0.0,1.0
2021-09-30,32.5287,32.84,32.5287,32.74,1312,20.2217275611977,20.4152497059438,20.2217275611977,20.3530839029415,2110.48508446388,0.0,1.0
2021-10-01,32.8758,32.975,32.3862,32.66,4856,20.4375050634186,20.4991735399969,20.1331412919195,20.3033512605397,7811.36857481449,0.0,1.0
2021-10-04,32.39,32.82,32.23,32.82,24386,20.1355035924336,20.4028165453433,20.03603830763,20.4028165453433,39227.3546263233,0.0,1.0
2021-10-05,32.6852,32.82,32.47,32.52,6421,20.3190170428963,20.4028165453433,20.1852362348354,20.2163191363366,10328.8298226696,0.0,1.0
2021-10-06,32.75,32.76,32.3627,32.46,24607,20.3593004832418,20.365517063542,20.118532328214,20.1790196545352,39582.855543752,0.0,1.0
2021-10-07,33.1,33.33,33.1,33.17,8034,20.5768807937497,20.7198621406549,20.5768807937497,20.6203968558513,12923.5039394686,0.0,1.0
2021-10-08,32.9319,33.04,32.9319,33.04,1361,20.4723800789029,20.5395813119483,20.4723800789029,20.5395813119483,2189.30655484401,0.0,1.0
2021-10-11,32.6958,33.06,32.6958,33.0019,8319,20.3256066180145,20.5520144725488,20.3256066180145,20.5158961410045,13381.9553488224,0.0,1.0
2021-10-12,32.6761,32.85,32.64,32.75,3527,20.3133599548231,20.421466286244,20.2909180999393,20.3593004832418,5673.537265933,0.0,1.0
2021-10-13,32.93,32.93,32.75,32.75,6699,20.4711989286458,20.4711989286458,20.3593004832418,20.3593004832418,10776.0210219692,0.0,1.0
2021-10-14,33.54,33.56,33.3,33.3,4677,20.8504103269597,20.8628434875601,20.7012123997542,20.7012123997542,7523.42891771154,0.0,1.0
2021-10-15,33.7427,33.84,33.68,33.68,10831,20.9764204096452,21.0369077359665,20.9374424511628,20.9374424511628,17422.7621568813,0.0,1.0
2021-10-18,33.88,33.88,33.6673,33.68,23105,21.0617740571674,21.0617740571674,20.9295473941815,20.9374424511628,37166.7361863856,0.0,1.0
2021-10-19,34.1039,34.11,33.93,33.9376,7384,21.2009632900894,21.2047554040726,21.0928569586685,21.0975815596967,11877.9130058547,0.0,1.0
2021-10-20,34.2194,34.28,34.2194,34.24,13678,21.272764792557,21.3104372691764,21.272764792557,21.2855709479755,22002.4504461105,0.0,1.0
2021-10-21,34.4126,34.4126,34.17,34.17,33479,21.3928691239574,21.3928691239574,21.2420548858739,21.2420548858739,53854.3674868646,0.0,1.0
2021-10-22,34.41,34.4799,34.28,34.45,2939,21.3912528130794,21.4347067093779,21.3104372691764,21.4161191342803,4727.67962137144,0.0,1.0
2021-10-25,34.49,34.6,34.37,34.59,22743,21.4409854554812,21.5093678387837,21.3663864918785,21.5031512584834,36584.4224664344,0.0,1.0
2021-10-26,34.55,34.73,34.55,34.6421,9906,21.4782849372825,21.5901833826866,21.4782849372825,21.5355396418476,15934.8058282768,0.0,1.0
2021-10-27,34.03,34.41,34.03,34.41,14607,21.1550227616708,21.3912528130794,21.1550227616708,21.3912528130794,23496.8411804602,0.0,1.0
2021-10-28,34.4,34.4,34.16,34.16,6894,21.3850362327791,21.3850362327791,21.2358383055737,21.2358383055737,11089.6983020534,0.0,1.0
2021-10-29,34.5,34.54,34.38,34.38,47121,21.4472020357814,21.4720683569823,21.3726030721787,21.3726030721787,75798.9082812671,0.0,1.0
2021-11-01,34.55,34.6,34.46,34.6,11779,21.4782849372825,21.5093678387837,21.4223357145805,21.5093678387837,18947.7163185214,0.0,1.0
2021-11-02,34.7,34.7101,34.5621,34.6,22470,21.5715336417859,21.5778123878892,21.4858069994458,21.5093678387837,36145.2742743166,0.0,1.0
2021-11-03,34.8695,34.88,34.6,34.65,3493,21.6769046778748,21.68343208719,21.5093678387837,21.5404507402848,5618.84481709781,0.0,1.0
2021-11-04,35.1,35.1,34.93,34.98,4150,21.820196853795,21.820196853795,21.7145149886911,21.7455978901923,6675.69596076608,0.0,1.0
2021-11-05,35.06,35.285,34.98,35.16,12765,21.7953305325941,21.9352035893492,21.7455978901923,21.8574963355963,20533.7973347419,0.0,1.0
2021-11-08,35.24,35.2599,35.1,35.24,13688,21.9072289779982,21.9195999727956,21.820196853795,21.9072289779982,22018.5364604737,0.0,1.0
2021-11-09,35.2608,35.2902,35.13,35.22,16608,21.9201594650226,21.9384362111053,21.8388465946957,21.8947958173977,26715.652654555,0.0,1.0
2021-11-10,34.95,35.24,34.891,35.13,12500,21.7269481492916,21.9072289779982,21.6902703255203,21.8388465946957,20107.5179541147,0.0,1.0
2021-11-11,35.05,35.16,35.0199,35.16,8563,21.7891139522939,21.8574963355963,21.7704020455902,21.8574963355963,13774.4540992867,0.0,1.0
2021-11-12,35.33,35.345,35.13,35.2,24591,21.9631782007002,21.9725030711505,21.8388465946957,21.8823626567973,39557.1179207708,0.0,1.0
2021-11-15,35.34,35.49,35.31,35.4,18771,21.9693947810004,22.0626434855038,21.9507450400997,22.0066942628018,30195.057561335,0.0,1.0
2021-11-16,35.56,35.65,35.35,35.35,12971,22.1061595476054,22.1621087703074,21.9756113613007,21.9756113613007,20865.1692306258,0.0,1.0
2021-11-17,35.3553,35.38,35.3,35.35,18624,21.9789061488598,21.9942611022013,21.9445284597995,21.9756113613007,29958.5931501945,0.0,1.0
2021-11-18,35.29,35.32,35.16,35.16,40268,21.9383118794993,21.9569616204,21.8574963355963,21.8574963355963,64775.1626381033,0.0,1.0
2021-11-19,35.17,35.4,35.16,35.35,29507,21.8637129158966,22.0066942628018,21.8574963355963,21.9756113613007,47465.002581765,0.0,1.0
2021-11-22,34.8299,35.31,34.8299,35.29,15006,21.6522870198859,21.9507450400997,21.6522870198859,21.9383118794993,24138.6731535556,0.0,1.0
2021-11-23,34.68,34.74,34.35,34.74,25224,21.5591004811855,21.5963999629868,21.353953331278,21.5963999629868,40575.3626299671,0.0,1.0
2021-11-24,34.76,34.76,34.385,34.52,4737,21.6088331235873,21.6088331235873,21.3757113623288,21.4596351963819,7619.9450038913,0.0,1.0
2021-11-26,34.13,34.36,34.06,34.36,23487,21.217188564673,21.3601699115782,21.1736725025714,21.3601699115782,37781.2219350634,0.0,1.0
2021-11-29,34.6,34.67,34.27,34.52,46608,21.5093678387837,21.5528839008852,21.3042206888762,21.4596351963819,74973.6957444302,0.0,1.0
2021-11-30,33.77,34.48,33.6901,34.48,23856,20.9933916738649,21.4347688751809,20.9437211972661,21.4347688751809,38374.7958650688,0.0,1.0
2021-12-01,33.18,34.23,33.18,34.17,43765,20.6266134361515,21.2793543676753,20.6266134361515,21.2420548858739,70400.4418609464,0.0,1.0
2021-12-02,33.7918,33.96,33.24,33.24,8256,21.0069438189194,21.1115066995692,20.6639129179529,20.6639129179529,13280.6134583337,0.0,1.0
2021-12-03,33.4911,33.96,33.2,33.96,10632,20.8200112492916,21.1115066995692,20.639046596752,21.1115066995692,17102.6504710518,0.0,1.0
2021-12-06,33.88,33.96,33.49,33.73,11015,21.0617740571674,21.1115066995692,20.8193274254585,20.968525352664,17718.7448211658,0.0,1.0
2021-12-07,34.59,34.67,34.35,34.35,21527,21.5031512584834,21.5528839008852,21.353953331278,21.353953331278,34628.3631198583,0.0,1.0
2021-12-08,34.84,34.86,34.65,34.75,27399,21.6585657659891,21.6709989265896,21.5404507402848,21.6026165432871,44074.0707539831,0.0,1.0
2021-12-09,34.43,34.75,34.42,34.75,7647,21.4036859736798,21.6026165432871,21.3974693933796,21.6026165432871,12300.9751836092,0.0,1.0
2021-12-10,34.66,34.74,34.43,34.74,6662,21.546667320585,21.5963999629868,21.4036859736798,21.5963999629868,10716.502768825,0.0,1.0
2021-12-13,34.44,34.71,34.44,34.71,10122,21.40990255398,21.5777502220862,21.40990255398,21.5777502220862,16282.263738524,0.0,1.0
2021-12-14,34.14,34.37,33.9986,34.32,11222,21.2234051449732,21.3663864918785,21.135502699528,21.3353035903773,18051.7253184861,0.0,1.0
2021-12-15,34.7,34.7,33.9801,34.24,18874,21.5715336417859,21.5715336417859,21.1240020259726,21.2855709479755,30360.7435092769,0.0,1.0
2021-12-16,34.38,34.87,34.24,34.87,26775,21.3726030721787,21.6772155068898,21.2855709479755,21.6772155068898,43070.3034577137,0.0,1.0
2021-12-17,34.1752,34.445,34.12,34.12,12594,21.24528750763,21.4130108441302,21.2109719843728,21.2109719843728,20258.7264891297,0.0,1.0
2021-12-20,33.73,33.75,33.53,33.75,10981,20.968525352664,20.9809585132644,20.8441937466594,20.9809585132644,17664.0523723307,0.0,1.0
2021-12-21,34.42,34.42,33.9501,33.9501,6104,21.3974693933796,21.3974693933796,21.1053522850719,21.1053522850719,9818.90316735329,0.0,1.0
2021-12-22,34.4942,34.4942,34.2,34.21,12521,21.5654676021942,21.5654676021942,21.3815363740873,21.3877882853078,20027.4756924842,0.19604216,1.0
2021-12-23,34.66,34.79,34.63,34.64,17562,21.66912429023,21.7503991360964,21.6503685565686,21.656620467789,28090.6100240721,0.0,1.0
2021-12-27,35.16,35.16,34.78,34.85,19511,21.9817198512547,21.9817198512547,21.744147224876,21.7879106034194,31208.056723589,0.0,1.0
2021-12-28,35.0207,35.23,35.0207,35.23,5382,21.8946307279532,22.0254832297982,21.8946307279532,22.0254832297982,8608.56754068763,0.0,1.0
2021-12-29,35.1429,35.17,35.05,35.11,16355,21.9710290830677,21.9879717624752,21.9129488278293,21.9504602951522,26160.000395382,0.0,1.0
2021-12-30,35.0751,35.2999,35.0751,35.2,13562,21.9286411249927,22.0691840892294,21.9286411249927,22.0067274961367,21692.5665155715,0.0,1.0
2021-12-31,35.05,35.18,35.05,35.16,71240,21.9129488278293,21.9942236736957,21.9129488278293,21.9817198512547,113949.154886396,0.0,1.0
2022-01-03,35.02,35.13,34.77,35.13,28084,21.8941930941678,21.9629641175932,21.7378953136555,21.9629641175932,44920.663473183,0.0,1.0
2022-01-04,34.94,35.11,34.76,35.1,56135,21.8441778044038,21.9504602951522,21.731643402435,21.9442083839317,89788.5430874212,0.0,1.0
2022-01-05,34.2,34.95,34.2,34.95,14486,21.3815363740873,21.8504297156243,21.3815363740873,21.8504297156243,23170.5145660351,0.0,1.0
2022-01-06,34.19,34.41,33.9701,34.25,17814,21.3752844628668,21.5128265097177,21.2378049351282,21.4127959301898,28493.6867651077,0.0,1.0
2022-01-07,33.8,34.18,33.76,34.18,10028,21.1314599252676,21.3690325516463,21.1064522803856,21.3690325516463,16039.8950758111,0.0,1.0
2022-01-10,33.7,33.7,33.0,33.62,16220,21.0689408130627,21.0689408130627,20.6313070276281,21.0189255232987,25944.0664269701,0.0,1.0
2022-01-11,34.045,34.07,33.495,33.74,78376,21.2846317501697,21.3002615282209,20.9407766330425,21.0939484579446,125363.264505562,0.0,1.0
2022-01-12,34.05,34.28,33.88,34.28,47258,21.2877577057799,21.4315516638513,21.1814752150316,21.4315516638513,75589.685031181,0.0,1.0
2022-01-13,33.54,34.2,33.49,34.2,40268,20.9689102335348,21.3815363740873,20.9376506774323,21.3815363740873,64409.104000076,0.0,1.0
2022-01-14,33.4385,33.4385,33.095,33.35,384807,20.9054533346468,20.9054533346468,20.6907001842228,20.8501239203454,615502.982093901,0.0,1.0
2022-01-18,32.76,33.16,32.76,33.16,19942,20.4812611583363,20.731337607156,20.4812611583363,20.731337607156,31897.44591163,0.0,1.0
2022-01-19,32.5,33.07,32.5,33.07,13860,20.3187114666035,20.6750704061716,20.3187114666035,20.6750704061716,22169.2207569547,0.0,1.0
2022-01-20,32.19,32.97,32.14,32.92,73255,20.1249022187682,20.6125512939666,20.0936426626657,20.5812917378642,117172.169303804,0.0,1.0
2022-01-21,31.58,32.3,31.55,31.92,21094,19.7435356343181,20.1936732421936,19.7247799006566,19.9561006158148,33740.0824420781,0.0,1.0
2022-01-24,31.8,31.8,30.36,31.11,18837,19.8810776811689,19.8810776811689,18.9808024654179,19.4496958069549,30129.9863924067,0.0,1.0
2022-01-25,31.1894,31.61,30.82,30.9501,21248,19.4993359820456,19.7622913679796,19.2683903815606,19.3497277465392,33986.4071171555,0.0,1.0
2022-01-26,30.91,31.75,30.77,31.75,27954,19.324657582545,19.8498181250665,19.2371308254581,19.8498181250665,44712.7270591568,0.0,1.0
2022-01-27,30.65,31.315,30.5999,31.15,12707,19.1621078908122,19.577859986975,19.1307858155975,19.4747034518369,20324.9847156294,0.0,1.0
2022-01-28,31.42,31.42,30.34,30.64,45632,19.6435050547902,19.6435050547902,18.9682986429769,19.1558559795917,72988.8803449753,0.0,1.0
2022-01-31,32.14,32.16,31.45,31.45,13772,20.0936426626657,20.1061464851067,19.6622607884517,19.6622607884517,22028.4637997677,0.0,1.0
2022-02-01,32.347,32.35,31.93,32.29,34491,20.2230572249299,20.2249327982961,19.9623525270353,20.1874213309731,55168.729662924,0.0,1.0
2022-02-02,32.42,32.48,32.24,32.48,11360,20.2686961768395,20.3062076441625,20.1561617748706,20.3062076441625,18170.4435641419,0.0,1.0
2022-02-03,31.76,32.2,31.76,32.04,19660,19.856070036287,20.1311541299887,19.856070036287,20.0311235504608,31446.3838442806,0.0,1.0
2022-02-04,31.84,31.875,31.54,31.67,13821,19.9060853260509,19.9279670153226,19.7185279894361,19.7998028353025,22106.8398327469,0.0,1.0
2022-02-07,31.73,31.95,31.6899,31.9,5426,19.8373143026255,19.9748563494763,19.8122441386313,19.9435967933739,8678.94601928112,0.0,1.0
2022-02-08,32.0299,32.06,31.62,31.7,63369,20.0248091201281,20.0436273729018,19.7685432792,19.818558568964,101359.404772544,0.0,1.0
2022-02-09,32.62,32.63,32.43,32.43,91689,20.3937344012494,20.3999863124699,20.27494808806,20.27494808806,146657.552812729,0.0,1.0
2022-02-10,32.029,32.61,31.87,32.17,46869,20.0242464481182,20.3874824900289,19.9248410597124,20.1123983963272,74967.4752999793,0.0,1.0
2022-02-11,31.2544,32.08,31.18,31.97,8962,19.5399734049788,20.0561311953427,19.4934591854983,19.9873601719173,14334.8164807957,0.0,1.0
2022-02-14,31.1,31.3,30.84,31.21,13221,19.4434438957344,19.5684821201443,19.2808942040016,19.5122149191598,21147.1333064718,0.0,1.0
2022-02-15,31.69,31.7,31.38,31.38,17985,19.8123066577435,19.818558568964,19.6184974099082,19.6184974099082,28767.203125096,0.0,1.0
2022-02-16,31.58,31.65,31.26,31.51,20258,19.7435356343181,19.7872990128615,19.5434744752623,19.6997722557746,32402.8913488015,0.0,1.0
2022-02-17,30.8,31.41,30.7847,31.41,11627,19.2558865591196,19.6372531435697,19.2463211349522,19.6372531435697,18597.5129683343,0.0,1.0
2022-02-18,30.54,30.87,30.4,30.8699,7622,19.0933368673868,19.299649937663,19.0058101102999,19.2995874185508,12191.471905448,0.0,1.0
2022-02-22,30.315,30.74,30.15,30.33,13218,18.9526688649257,19.2183750917966,18.8495123297875,18.9620467317564,21142.3347738404,0.0,1.0
2022-02-23,29.76,30.3824,29.75,30.28,10709,18.6056877921883,18.9948067465518,18.5994358809678,18.9307871756539,17129.1619831333,0.0,1.0
2022-02-24,30.35,30.37,28.98,28.98,16092,18.9745505541974,18.9870543766384,18.1180387169898,18.1180387169898,25739.3290346981,0.0,1.0
2022-02-25,30.9992,30.9992,30.4,30.4748,7983,19.3804246306318,19.3804246306318,19.0058101102999,19.0525744062291,12768.8953320902,0.0,1.0
2022-02-28,30.85,30.99,30.52,30.71,15592,19.2871461152221,19.374672872309,19.0808330449458,19.1996193581351,24939.5735961355,0.0,1.0
2022-03-01,30.3366,30.82,30.17,30.82,41860,18.9661729931619,19.2683903815606,18.8620161522285,19.2683903815606,66955.5253164594,0.0,1.0
2022-03-02,30.975,31.09,30.45,30.45,16671,19.3652950054782,19.4371919845139,19.0370696664023,19.0370696664023,26665.4458325536,0.0,1.0
2022-03-03,30.647,31.11,30.58,31.11,6649,19.160232317446,19.4496958069549,19.1183445122687,19.4496958069549,10635.1478220052,0.0,1.0
2022-03-04,30.31,30.4317,30.095,30.39,47242,18.9495429093154,19.0256286688688,18.8151268180748,18.9995581990794,75564.092857147,0.0,1.0
2022-03-07,29.3,30.31,29.3,30.31,29121,18.3180998760456,18.9495429093154,18.3180998760456,18.9495429093154,46579.3562527618,0.0,1.0
2022-03-08,29.04,29.64,28.95,29.26,21062,18.1555501843128,18.5306648575424,18.0992829833283,18.2930922311636,33688.8980940101,0.0,1.0
2022-03-09,29.95,30.0218,29.65,29.65,5653,18.7244741053777,18.7693628279408,18.5369167687629,18.5369167687629,9042.03498838852,0.0,1.0
2022-03-10,29.56,29.61,29.3,29.52,5765,18.4806495677784,18.5119091238809,18.3180998760456,18.4556419228964,9221.18020662657,0.0,1.0
2022-03-11,29.06,29.59,29.06,29.59,48639,18.1680540067537,18.4994053014399,18.1680540067537,18.4994053014399,77798.6095524909,0.0,1.0
2022-03-14,28.92,29.43,28.845,29.19,82724,18.0805272496668,18.399374721912,18.0336379155131,18.2493288526202,132317.937799302,0.0,1.0
2022-03-15,29.6306,29.67,29.265,29.265,67219,18.5247880609951,18.5494205912038,18.2962181867739,18.2962181867739,107517.521649476,0.0,1.0
2022-03-16,30.385,30.385,29.6699,29.91,20273,18.9964322434691,18.9964322434691,18.5493580720916,18.6994664604957,32426.8840119584,0.0,1.0
2022-03-17,30.79,30.79,30.37,30.38,8601,19.2496346478991,19.2496346478991,18.9870543766384,18.9933062878589,13757.3930541535,0.0,1.0
2022-03-18,31.21,31.21,30.64,30.76,15424,19.5122149191598,19.5122149191598,19.1558559795917,19.2308789142376,24670.8557687785,0.0,1.0
2022-03-21,31.03,31.21,30.85,31.21,26187,19.3996805171909,19.5122149191598,19.2871461152221,19.5122149191598,41886.3913392767,0.0,1.0
2022-03-22,31.3074,31.4299,31.1097,31.1097,2871,19.5731085344474,19.6496944468985,19.4495082496183,19.4495082496183,4592.19572822635,0.0,1.0
2022-03-23,30.8067,31.1,30.8067,30.9401,17754,19.2600753396373,19.4434438957344,19.2600753396373,19.3434758353187,28397.7161124802,0.0,1.0
2022-03-24,31.28,31.28,30.985,30.985,118227,19.5559782977033,19.5559782977033,19.3715469166987,19.3715469166987,189105.372469876,0.0,1.0
2022-03-25,31.34,31.34,31.07,31.2,4367,19.5934897650262,19.5934897650262,19.4246881620729,19.5059630079393,6985.0640004056,0.0,1.0
2022-03-28,31.61,31.61,31.23,31.4089,5905,19.7622913679796,19.7622913679796,19.5247187416008,19.6365654333354,9445.11172942406,0.0,1.0
2022-03-29,32.17,32.1892,31.9,32.01,34541,20.1123983963272,20.1244020658705,19.9435967933739,20.0123678167993,55248.7052067802,0.0,1.0
2022-03-30,31.83,32.0901,31.75,32.035,14910,19.8998334148304,20.0624456256754,19.8498181250665,20.0279975948505,23848.7071779362,0.0,1.0
2022-03-31,31.3867,31.76,31.3867,31.76,4694,19.6226861904259,19.856070036287,19.6226861904259,19.856070036287,7508.10405722553,0.0,1.0
2022-04-01,31.45,31.53,31.2101,31.53,13628,19.6622607884517,19.7122760782156,19.512277438272,19.7122760782156,21798.1342334617,0.0,1.0
2022-04-04,31.71,31.71,31.5772,31.58,4937,19.8248104801845,19.8248104801845,19.7417850991763,19.7435356343181,7896.78520036692,0.0,1.0
2022-04-05,31.28,31.59,31.21,31.59,6870,19.5559782977033,19.7497875455386,19.5122149191598,19.7497875455386,10988.6397258498,0.0,1.0
2022-04-06,31.02,31.02,30.795,31.0,5458,19.3934286059704,19.3934286059704,19.2527606035093,19.3809247835295,8730.13036734916,0.0,1.0
2022-04-07,31.19,31.33,30.8642,30.99,13916,19.4997110967188,19.5872378538057,19.2960238291552,19.374672872309,22258.7933660738,0.0,1.0
2022-04-08,31.0236,31.25,31.0217,31.09,9993,19.3956792940098,19.5372225640418,19.3944914308779,19.4371919845139,15983.9121951118,0.0,1.0
2022-04-11,30.65,30.82,30.65,30.7827,3138,19.1621078908122,19.2683903815606,19.1621078908122,19.2450707527081,5019.26513241876,0.0,1.0
2022-04-12,30.4782,31.08,30.41,30.81,7054,19.0547000560441,19.4309400732934,19.0120620215203,19.2621384703401,11282.9497272409,0.0,1.0
2022-04-13,30.8309,30.885,30.41,30.41,15956,19.2752049647909,19.3090278044938,19.0120620215203,19.0120620215203,25521.7955554091,0.0,1.0
2022-04-14,30.45,31.03,30.44,31.03,19044,19.0370696664023,19.3996805171909,19.0308177551818,19.3996805171909,30461.0851439716,0.0,1.0
2022-04-18,30.31,30.43,30.1919,30.25,14493,18.9495429093154,19.0245658439613,18.8757078378014,18.9120314419925,23181.711142175,0.0,1.0
2022-04-19,30.93,30.98,30.49,30.4901,231057,19.337161404986,19.3684209610885,19.0620773112843,19.0621398303965,369578.184735909,0.0,1.0
2022-04-20,30.95,31.11,30.87,31.08,462356,19.349665227427,19.4496958069549,19.299649937663,19.4309400732934,739543.451104081,0.0,1.0
2022-04-21,30.47,31.23,30.45,31.21,6039,19.0495734888433,19.5247187416008,19.0370696664023,19.5122149191598,9659.44618695886,0.0,1.0
2022-04-22,29.5,30.0,29.5,30.0,11124,18.4431381004554,18.7557336614801,18.4431381004554,18.7557336614801,17792.9589971404,0.0,1.0
2022-04-25,29.8,29.8,29.25,29.375,16322,18.6306954370703,18.6306954370703,18.2868403199431,18.3649892101993,26107.2165364368,0.0,1.0
2022-04-26,29.0,29.575,29.0,29.575,12464,18.1305425394308,18.4900274346091,18.1305425394308,18.4900274346091,19936.303572488,0.0,1.0
2022-04-27,29.08,29.41,28.96,29.25,22685,18.1805578291947,18.386870899471,18.1055348945488,18.2868403199431,36284.9042475844,0.0,1.0
2022-04-28,29.78,29.9,29.1122,29.28,216171,18.6181916146293,18.6932145492752,18.2006889833247,18.3055960536046,345767.865819023,0.0,1.0
2022-04-29,28.66,29.5,28.66,29.5,41093,17.917977557934,18.4431381004554,17.917977557934,18.4431381004554,65728.7004737043,0.0,1.0
2022-05-02,28.81,28.93,28.24,28.76,27066,18.0117562262414,18.0867791608873,17.6553972866733,17.9804966701389,43292.3614002697,0.0,1.0
2022-05-03,28.89,29.02,28.85,28.88,14513,18.0617715160054,18.1430463618718,18.0367638711234,18.0555196047849,23213.7013597174,0.0,1.0
2022-05-04,29.7453,29.7519,28.67,28.7,20318,18.5964974826942,18.6006237440997,17.9242294691545,17.942985202816,32498.862001429,0.0,1.0
2022-05-05,28.6,29.49,28.3999,29.49,21487,17.880466090611,18.436886189235,17.755365347089,18.436886189235,34368.6902167885,0.0,1.0
2022-05-06,28.36,28.58,28.0,28.55,19672,17.7304202213192,17.8679622681701,17.5053514173814,17.8492065345086,31465.5779748062,0.0,1.0
2022-05-09,27.46,27.92,27.38,27.9,25619,17.1677482114748,17.4553361276175,17.1177329217109,17.4428323051765,40977.8691610695,0.0,1.0
2022-05-10,27.53,27.86,27.31,27.86,8456,17.2115115900183,17.4178246602945,17.0739695431674,17.4178246602945,13525.4639769703,0.0,1.0
2022-05-11,27.0,27.7,27.0,27.54,14654,16.8801602953321,17.3177940807666,16.8801602953321,17.2177635012387,23439.2323933921,0.0,1.0
2022-05-12,27.16,27.16,26.69,26.69,10662,16.98019087486,16.98019087486,16.6863510474968,16.6863510474968,17053.9849719085,0.0,1.0
2022-05-13,27.8086,27.87,27.6319,27.8118,3159,17.3856898366212,17.424076571515,17.2752185653551,17.3876904482118,5052.85486083839,0.0,1.0
2022-05-16,27.66,27.89,27.54,27.8,17058,17.2927864358847,17.436580393956,17.2177635012387,17.3803131929716,27284.456542001,0.0,1.0
2022-05-17,28.24,28.24,27.85,27.87,8009,17.6553972866733,17.6553972866733,17.411572749074,17.424076571515,12810.4826148954,0.0,1.0
2022-05-18,27.16,28.0,27.0763,28.0,12245,16.98019087486,17.5053514173814,16.9278623779445,17.5053514173814,19586.0106903976,0.0,1.0
2022-05-19,27.08,27.32,26.82,26.82,10189,16.9301755850961,17.0802214543879,16.7676258933632,16.7676258933632,16297.4163270282,0.0,1.0
2022-05-20,27.18,27.35,26.5,27.35,10178,16.992694697301,17.0989771880494,16.5675647343074,17.0989771880494,16279.8217073799,0.0,1.0
2022-05-23,27.4925,27.55,27.1712,27.1712,3697,17.1880669229414,17.2240154124592,16.987193015427,16.987193015427,5913.39171273173,0.0,1.0
2022-05-24,27.26,27.33,26.855,27.33,15853,17.0427099870649,17.0864733656084,16.789507582635,17.0864733656084,25357.0459350653,0.0,1.0
2022-05-25,27.55,27.55,27.19,27.19,10083,17.2240154124592,17.2240154124592,16.9989466085215,16.9989466085215,16127.8681740531,0.0,1.0
2022-05-26,28.13,28.17,27.69,27.69,5490,17.5866262632479,17.6116339081298,17.3115421695462,17.3115421695462,8781.31471541712,0.0,1.0
2022-05-27,28.82,28.82,28.26,28.26,12712,18.0180081374619,18.0180081374619,17.6679011091143,17.6679011091143,20332.9822700151,0.0,1.0
2022-05-31,28.582,28.73,28.3599,28.6,40100,17.8692126504142,17.9617409364775,17.730357702207,17.880466090611,64140.3861727189,0.0,1.0
2022-06-01,28.25,28.63,28.08,28.63,10601,17.6616491978938,17.8992218242725,17.5553667071454,17.8992218242725,16956.4148084038,0.0,1.0
2022-06-02,28.91,28.91,28.22,28.22,12053,18.0742753384463,18.0742753384463,17.6428934642323,17.6428934642323,19278.9046019896,0.0,1.0
2022-06-03,28.47,28.63,28.42,28.57,18252,17.7991912447446,17.8992218242725,17.7679316886422,17.8617103569496,29194.2725292885,0.0,1.0
2022-06-06,28.57,28.72,28.49,28.72,4195,17.8617103569496,17.955489025257,17.8116950671856,17.955489025257,6709.94812954004,0.0,1.0
2022-06-07,28.79,28.8,28.42,28.42,3395,17.9992524038004,18.0055043150209,17.7679316886422,17.7679316886422,5430.33942783993,0.0,1.0
2022-06-08,28.3963,28.48,28.3963,28.48,13529,17.7531146590496,17.8054431559651,17.7531146590496,17.8054431559651,21639.7826566263,0.0,1.0
2022-06-09,27.71,28.355,27.71,28.2,11297,17.3240459919871,17.727294265709,17.3240459919871,17.6303896417913,18069.674378883,0.0,1.0
2022-06-10,27.0239,27.19,26.99,27.06,10335,16.8951023631491,16.9989466085215,16.8739083841116,16.9176717626551,16530.9449150885,0.0,1.0
2022-06-13,25.9,26.3,25.86,26.27,12787,16.1924500610778,16.4425265098976,16.1674424161959,16.4237707762361,20452.9455857995,0.0,1.0
2022-06-14,25.8281,26.02,25.8027,26.02,26804,16.1474988194025,16.2674729957238,16.1316189649024,16.2674729957238,42873.2895504628,0.0,1.0
2022-06-15,26.2666,26.44,25.99,26.05,39696,16.4216451264211,16.5300532669845,16.2487172620623,16.2862287293852,63494.1837783605,0.0,1.0
2022-06-16,25.3114,25.4199,25.19,25.4199,3155,15.8244625666396,15.8922958033819,15.7485643644228,15.8922958033819,5046.45681732989,0.0,1.0
2022-06-17,25.53,25.69,25.27,25.33,31008,15.9611293459196,16.0611599254475,15.7985796541868,15.8360911215097,49597.633277897,0.0,1.0
2022-06-21,26.03,26.13,25.98,25.98,12379,16.2737249069442,16.3362440191492,16.2424653508418,16.2424653508418,19800.3451479325,0.0,1.0
2022-06-22,26.09,26.32,26.06,26.15,9945,16.3112363742672,16.4550303323386,16.2924806406057,16.3487478415902,15907.1356730098,0.0,1.0
2022-06-23,26.44,26.49,26.09,26.22,19067,16.5300532669845,16.5613128230869,16.3112363742672,16.3925112201336,30497.8738941454,0.0,1.0
2022-06-24,27.31,27.31,26.77,26.77,8980,17.0739695431674,17.0739695431674,16.7363663372608,16.7363663372608,14363.607676584,0.0,1.0
2022-06-27,27.16,27.35,27.12,27.23,7311,16.98019087486,17.0989771880494,16.955183229978,17.0239542534035,11694.0240226621,0.0,1.0
2022-06-28,26.5322,27.33,26.5322,27.33,12509,16.5876958884374,17.0864733656084,16.5876958884374,17.0864733656084,20008.2815619587,0.0,1.0
2022-06-29,26.46,26.54,26.33,26.54,161525,16.5425570894255,16.5925723791894,16.4612822435591,16.5925723791894,258360.994427641,0.0,1.0
2022-06-30,26.2,26.49,26.14,26.16,2933,16.3800073976926,16.5613128230869,16.3424959303697,16.3549997528107,4691.36540260811,0.0,1.0
2022-07-01,26.48,26.48,26.04,26.22,4027,16.5550609118665,16.5550609118665,16.2799768181647,16.3925112201336,6441.23030218301,0.0,1.0
2022-07-05,26.56,26.56,25.9001,26.05,7125,16.6050762016304,16.6050762016304,16.19251258019,16.2862287293852,11396.5149995168,0.0,1.0
2022-07-06,26.66,26.8,26.5,26.6097,31692,16.6675953138353,16.7551220709222,16.5675647343074,16.6361482003962,50691.6987178507,0.0,1.0
2022-07-07,27.06,27.08,26.75,26.75,5413,16.9176717626551,16.9301755850961,16.7238625148198,16.7238625148198,8658.15237787849,0.0,1.0
2022-07-08,27.0123,27.1,26.87,26.87,8236,16.8878501461333,16.942679407537,16.7988854494657,16.7988854494657,13173.5715840028,0.0,1.0
2022-07-11,26.6676,26.77,26.64,26.73,16700,16.6723467663629,16.7363663372608,16.6550914913943,16.7113586923788,26711.8316479902,0.0,1.0
2022-07-12,26.461,26.81,26.32,26.6,10249,16.5431822805475,16.7613739821427,16.4550303323386,16.6300838465124,16393.3869796558,0.0,1.0
2022-07-13,26.34,26.45,26.04,26.04,55958,16.4675341547795,16.536305178205,16.2799768181647,16.2799768181647,89505.4296621701,0.0,1.0
2022-07-14,26.2656,26.27,25.89,25.91,3495,16.4210199352991,16.4237707762361,16.1861981498573,16.1987019722983,5590.29051555243,0.0,1.0
2022-07-15,26.8,26.8,26.47,26.48,7506,16.7551220709222,16.7551220709222,16.548809000646,16.5550609118665,12005.9286437015,0.0,1.0
2022-07-18,26.5792,27.04,26.51,26.98,3166,16.6170798711737,16.9051679402141,16.5738166455279,16.8676564728911,5064.05143697828,0.0,1.0
2022-07-19,27.37,27.37,26.97,26.97,5039,17.1114810104904,17.1114810104904,16.8614045616706,16.8614045616706,8059.93530983368,0.0,1.0
2022-07-20,27.62,27.66,27.4,27.4,14422,17.2677787910027,17.2927864358847,17.1302367441518,17.1302367441518,23068.1458698991,0.0,1.0
2022-07-21,27.93,27.93,27.62,27.62,6262,17.461588038838,17.461588038838,17.2677787910027,17.2677787910027,10016.1371125578,0.0,1.0
2022-07-22,27.703,27.93,27.65,27.93,3092,17.3196696541328,17.461588038838,17.2865345246642,17.461588038838,4945.687632071,0.0,1.0
2022-07-25,27.69,27.74,27.55,27.71,7935,17.3115421695462,17.3428017256486,17.2240154124592,17.3240459919871,12692.1188099881,0.0,1.0
2022-07-26,27.33,27.49,27.33,27.49,13496,17.0864733656084,17.1865039451363,17.0864733656084,17.1865039451363,21586.9987976812,0.0,1.0
2022-07-27,28.0686,28.0686,27.56,27.65,3524,17.548239528354,17.548239528354,17.2302673236797,17.2865345246642,5636.67633098908,0.0,1.0
2022-07-28,28.51,28.54,27.91,27.91,5112,17.8241988896266,17.8429546232881,17.449084216397,17.449084216397,8176.69960386383,0.0,1.0
2022-07-29,28.692,28.75,28.49,28.49,7583,17.9379836738396,17.9742447589184,17.8116950671856,17.8116950671856,12129.0909812401,0.0,1.0
2022-08-01,28.67,28.79,28.45,28.45,19988,17.9242294691545,17.9992524038004,17.7866874223036,17.7866874223036,31971.0234119777,0.0,1.0
2022-08-02,28.5199,28.82,28.46,28.46,162419,17.8303882817349,18.0180081374619,17.7929393335241,17.7929393335241,259790.957151792,0.0,1.0
2022-08-03,28.95,29.03,28.67,28.72,3553,18.0992829833283,18.1492982730923,17.9242294691545,17.955489025257,5683.06214642571,0.0,1.0
2022-08-04,28.9811,29.01,28.91,28.92,9480,18.1187264272241,18.1367944506513,18.0742753384463,18.0805272496668,15163.3631151465,0.0,1.0
2022-08-05,29.0,29.0,28.78,28.78,7307,18.1305425394308,18.1305425394308,17.9930004925799,17.9930004925799,11687.6259791536,0.0,1.0
2022-08-08,28.972,29.23,28.91,29.2,2254,18.1130371880134,18.2743364975021,18.0742753384463,18.2555807638406,3605.29751704012,0.0,1.0
2022-08-09,28.6931,28.92,28.65,28.92,7357,17.9386713840738,18.0805272496668,17.9117256467135,18.0805272496668,11767.6015230098,0.0,1.0
2022-08-10,29.39,29.41,29.15,29.15,11982,18.37436707703,18.386870899471,18.2243212077382,18.2243212077382,19165.3393297137,0.0,1.0
2022-08-11,29.3821,29.7651,29.38,29.7651,7302,18.3694280671658,18.6088762669107,18.3681151658095,18.6088762669107,11679.628424768,0.0,1.0
2022-08-12,29.9221,29.9221,29.59,29.65,6118,18.7070312730725,18.7070312730725,18.4994053014399,18.5369167687629,9785.80754625173,0.0,1.0
2022-08-15,30.06,30.1,29.89,30.0,7333,18.7932451288031,18.8182527736851,18.6869626380547,18.7557336614801,11729.2132619588,0.0,1.0
2022-08-16,30.0587,30.18,29.92,29.945,2712,18.7924323803444,18.868268063449,18.7057183717162,18.7213481497674,4337.87349876344,0.0,1.0
2022-08-17,29.7265,29.88,29.59,29.73,4443,18.5847438895996,18.6807107268342,18.4994053014399,18.5869320585268,7106.62682706711,0.0,1.0
2022-08-18,29.8271,29.91,29.75,29.76,5457,18.6476381164778,18.6994664604957,18.5994358809678,18.6056877921883,8728.53085647201,0.0,1.0
2022-08-19,29.396,29.4201,29.37,29.4201,1336,18.3781182237623,18.3931853298037,18.361863254589,18.3931853298037,2136.94653183922,0.0,1.0
2022-08-22,28.6941,29.04,28.69,29.04,1978,17.9392965751959,18.1555501843128,17.9367332915955,18.1555501843128,3163.83251495357,0.0,1.0
2022-08-23,28.57,28.66,28.57,28.66,990,17.8617103569496,17.917977557934,17.8617103569496,17.917977557934,1583.51576835391,0.0,1.0
2022-08-24,28.7,28.84,28.6,28.6,4828,17.942985202816,18.0305119599029,17.880466090611,17.880466090611,7722.43851476028,0.0,1.0
2022-08-25,29.14,29.14,28.81,28.81,7098,18.2180692965177,18.2180692965177,18.0117562262414,18.0117562262414,11353.3282058344,0.0,1.0
2022-08-26,28.0914,29.02,28.0914,29.0,15504,17.5624938859368,18.1430463618718,17.5624938859368,18.1305425394308,24798.8166389485,0.0,1.0
2022-08-29,27.84,28.06,27.79,27.88,19961,17.4053208378536,17.5428628847044,17.3740612817511,17.4303284827355,31927.8366182953,0.0,1.0
2022-08-30,27.62,27.6472,27.52,27.6116,2597,17.2677787910027,17.2847839895224,17.2052596787978,17.2625271855775,4153.92974789405,0.0,1.0
2022-08-31,27.4685,27.78,27.4229,27.78,10727,17.1730623360122,17.3678093705306,17.1445536208468,17.3678093705306,17157.9531789216,0.0,1.0
2022-09-01,27.4352,27.4352,27.03,27.03,1991,17.152243471648,17.152243471648,16.8989160289936,16.8989160289936,3184.62615635619,0.0,1.0
2022-09-02,27.18,27.75,27.15,27.72,2691,16.992694697301,17.3490536368691,16.9739389636395,17.3302979032076,4304.28377034381,0.0,1.0
2022-09-06,27.08,27.28,27.03,27.16,5945,16.9301755850961,17.0552138095059,16.8989160289936,16.98019087486,9509.09216450906,0.0,1.0
2022-09-07,27.6922,27.75,27.2799,27.3,12317,17.3129175900147,17.3490536368691,17.0551512903937,17.0677176319469,19701.1754735506,0.0,1.0
2022-09-08,27.9636,27.9636,27.47,27.47,16367,17.4825944605388,17.4825944605388,17.1740001226953,17.1740001226953,26179.1945259076,0.0,1.0
2022-09-09,28.4065,28.4512,28.31,28.35,1724,17.7594916084945,17.7874376516501,17.6991606652167,17.7241683100987,2757.55675216378,0.0,1.0
2022-09-12,28.65,28.65,28.49,28.57,1287,17.9117256467135,17.9117256467135,17.8116950671856,17.8617103569496,2058.57049886009,0.0,1.0
2022-09-13,27.4548,27.81,27.4388,27.7911,1409,17.1644972176401,17.3865651041921,17.1544941596874,17.3747489919853,2253.71082586936,0.0,1.0
2022-09-14,27.33,27.45,27.11,27.45,52003,17.0864733656084,17.1614963002543,16.9489313187575,17.1614963002543,83179.3641431398,0.0,1.0
2022-09-15,27.05,27.42,27.05,27.3499,2313,16.9114198514346,17.1427405665928,16.9114198514346,17.0989146689372,3699.66865879049,0.0,1.0
2022-09-16,26.8444,26.8444,26.6499,26.75,3373,16.7828805567412,16.7828805567412,16.6612808835026,16.7238625148198,5395.15018854318,0.0,1.0
2022-09-19,26.9685,26.9685,26.73,26.79,7005,16.8604667749876,16.8604667749876,16.7113586923788,16.7488701597017,11204.5736942617,0.0,1.0
2022-09-20,26.56,26.76,26.47,26.76,6756,16.6050762016304,16.7301144260403,16.548809000646,16.7301144260403,10806.2954858576,0.0,1.0
2022-09-21,26.16,26.79,26.14,26.65,14716,16.3549997528107,16.7488701597017,16.3424959303697,16.6613434026148,23538.4020677738,0.0,1.0
2022-09-22,25.76,25.97,25.76,25.8519,5565,16.1049233039909,16.2362134396213,16.1049233039909,16.1623783681073,8901.27803120155,0.0,1.0
2022-09-23,25.4196,25.48,25.14,25.417,40328,15.8921082460453,15.9298697898171,15.7173048083203,15.890482749128,64505.0746527037,0.0,1.0
2022-09-26,25.13,25.4341,25.1053,25.4341,4797,15.7110528970998,15.901173517315,15.6956106763852,15.901173517315,7672.85367756943,0.0,1.0
2022-09-27,25.14,25.48,25.0,25.39,4093,15.7173048083203,15.9298697898171,15.6297780512334,15.8736025888327,6546.79802007331,0.0,1.0
2022-09-28,25.63,25.73,25.19,25.28,13440,16.0236484581245,16.0861675703294,15.7485643644228,15.8048315654072,21497.4261885622,0.0,1.0
2022-09-29,25.14,25.35,24.96,25.35,2806,15.7173048083203,15.8485949439507,15.6047704063515,15.8485949439507,4488.22752121322,0.0,1.0
2022-09-30,24.83,25.38,24.83,25.1,24342,15.523495560485,15.8673506776122,15.523495560485,15.6922971634384,38935.2937709808,0.0,1.0
2022-10-03,25.49,25.61,25.08,25.11,173884,15.9361217010376,16.0111446356835,15.6797933409974,15.6985490746589,278129.349358032,0.0,1.0
2022-10-04,26.2659,26.3,25.93,25.93,19285,16.4212074926357,16.4425265098976,16.2112057947393,16.2112057947393,30846.5672653587,0.0,1.0
2022-10-05,26.2569,26.36,25.83,25.845,13395,16.4155807725372,16.4800379772205,16.1486866825344,16.1580645493651,21425.4481990916,0.0,1.0
2022-10-06,26.0,26.25,25.98,26.18,16848,16.2549691732828,16.4112669537951,16.2424653508418,16.3675035752517,26948.5592578047,0.0,1.0
2022-10-07,25.2,25.7,25.1,25.7,11740,15.7548162756433,16.067411836668,15.6922971634384,16.067411836668,18778.2576974494,0.0,1.0
2022-10-10,24.97,25.1,24.95,25.08,1279,15.611022317572,15.6922971634384,15.598518495131,15.6797933409974,2045.77441184308,0.0,1.0
2022-10-11,24.8186,25.08,24.69,24.69,9484,15.5163683816937,15.6797933409974,15.4359688033981,15.4359688033981,15169.761158655,0.0,1.0
2022-10-12,24.67,24.89,24.67,24.8,39948,15.4234649809572,15.561007027808,15.4234649809572,15.5047398268236,63897.2605193958,0.0,1.0
2022-10-13,25.2624,25.2624,24.19,24.19,3016,15.7938282016592,15.7938282016592,15.1233732423735,15.1233732423735,4824.12480540948,0.0,1.0
2022-10-14,24.66,25.52,24.66,25.45,17892,15.4172130697367,15.9548774346991,15.4172130697367,15.9111140561556,28618.4486135233,0.0,1.0
2022-10-17,25.3,25.38,25.11,25.11,30199,15.8173353878482,15.8673506776122,15.6985490746589,15.6985490746589,48303.6289783029,0.0,1.0
2022-10-18,25.56,25.94,25.35,25.86,4120,15.9798850795811,16.2174577059598,15.8485949439507,16.1674424161959,6589.98481375565,0.0,1.0
2022-10-19,25.3369,25.58,25.28,25.39,10263,15.8404049402519,15.992388902022,15.8048315654072,15.8736025888327,16415.7801319355,0.0,1.0
2022-10-20,25.2101,25.65,25.12,25.33,9785,15.761130705976,16.0361522805655,15.7048009858794,15.8360911215097,15651.2139326697,0.0,1.0
2022-10-21,25.7751,25.7751,25.25,25.3,2145,16.1143636899339,16.1143636899339,15.7860758317458,15.8173353878482,3430.95083143347,0.0,1.0
2022-10-24,26.08,26.15,25.7059,25.92,5880,16.3049844630467,16.3487478415902,16.0711004642881,16.2049538835188,9405.12395749597,0.0,1.0
2022-10-25,26.62,26.62,26.07,26.07,8435,16.6425876689534,16.6425876689534,16.2987325518262,16.2987325518262,13491.8742485507,0.0,1.0
2022-10-26,26.58,26.96,26.58,26.63,16669,16.6175800240714,16.8551526504501,16.6175800240714,16.6488395801739,26662.2468107993,0.0,1.0
2022-10-27,26.6446,26.92,26.6446,26.86,1270,16.6579673705558,16.8301450055682,16.6579673705558,16.7926335382452,2031.37881394895,0.0,1.0
2022-10-28,27.2932,27.2932,26.65,26.65,2170,17.063466332317,17.063466332317,16.6613434026148,16.6613434026148,3470.9386033616,0.0,1.0
2022-10-31,27.1012,27.25,27.0821,27.12,2716,16.9434296368835,17.0364580758444,16.9314884864524,16.955183229978,4344.27154227194,0.0,1.0
2022-11-01,27.02,27.32,27.0041,27.32,2281,16.8926641177731,17.0802214543879,16.8827235789325,17.0802214543879,3648.48431072249,0.0,1.0
2022-11-02,26.285,27.16,26.285,26.7638,6715,16.4331486430668,16.98019087486,16.4331486430668,16.7324901523041,10740.7155398955,0.0,1.0
2022-11-03,25.9,26.1027,25.71,25.96,23029,16.1924500610778,16.3191763015172,16.0736637478885,16.2299615284008,36835.1359893155,0.0,1.0
2022-11-04,26.25,26.27,25.93,26.27,4699,16.4112669537951,16.4237707762361,16.2112057947393,16.4237707762361,7516.10161161114,0.0,1.0
2022-11-07,26.5061,26.54,26.2829,26.29,1326,16.5713784001519,16.5925723791894,16.4318357417105,16.4362745986771,2120.95142306797,0.0,1.0
2022-11-08,26.71,26.9703,26.53,26.7243,7515,16.6988548699378,16.8615921190072,16.5863204679689,16.7077951029831,12020.3242415956,0.0,1.0
2022-11-09,26.18,26.59,26.17,26.43,186863,16.3675035752517,16.6238319352919,16.3612516640312,16.523801355764,298889.401032238,0.0,1.0
2022-11-10,27.7935,27.7935,27.3,27.43,38691,17.3762494506783,17.3762494506783,17.0677176319469,17.1489924778133,61886.6753468495,0.0,1.0
2022-11-11,28.1,28.12,28.0671,28.12,39145,17.5678705295864,17.5803743520274,17.547301741671,17.5803743520274,62612.8532850644,0.0,1.0
2022-11-14,27.87,28.22,27.87,28.03,55951,17.424076571515,17.6428934642323,17.424076571515,17.5241071510429,89494.2330860301,0.0,1.0
2022-11-15,28.22,28.41,27.94,28.38,10636,17.6428934642323,17.7616797774217,17.4678399500585,17.7429240437602,17012.3976891032,0.0,1.0
2022-11-16,27.8966,28.03,27.88,27.98,14897,17.4407066553615,17.5241071510429,17.4303284827355,17.4928475949405,23827.9135365336,0.0,1.0
2022-11-17,27.7932,27.87,27.49,27.49,5468,17.3760618933416,17.424076571515,17.1865039451363,17.1865039451363,8746.12547612041,0.0,1.0
2022-11-18,28.0007,28.16,27.8999,28.16,8597,17.5057890511669,17.6053819969093,17.4427697860643,17.6053819969093,13750.995010645,0.0,1.0
2022-11-21,27.9494,28.01,27.89,27.89,1462,17.4737167466057,17.5116033286019,17.436580393956,17.436580393956,2338.48490235699,0.0,1.0
2022-11-22,28.4,28.4,28.14,28.16,3482,17.7554278662012,17.7554278662012,17.5928781744684,17.6053819969093,5569.49687414981,0.0,1.0
2022-11-23,28.57,28.6,28.42,28.45,7696,17.8617103569496,17.880466090611,17.7679316886422,17.7866874223036,12309.8357103552,0.0,1.0
2022-11-25,28.5786,28.6,28.5786,28.58,2492,17.8670870005992,17.880466090611,17.8670870005992,17.8679622681701,3985.9811057959,0.0,1.0
2022-11-28,28.14,28.49,28.14,28.32,16537,17.5928781744684,17.8116950671856,17.5928781744684,17.7054125764372,26451.1113750187,0.0,1.0
2022-11-29,28.0853,28.12,28.06,28.11,1700,17.5586802200923,17.5803743520274,17.5428628847044,17.5741224408069,2719.16849111277,0.0,1.0
2022-11-30,28.9,28.9,27.97,28.12,22826,18.0680234272258,18.0680234272258,17.48659568372,17.5803743520274,36510.4352812591,0.0,1.0
2022-12-01,29.04,29.14,28.85,28.94,16048,18.1555501843128,18.2180692965177,18.0367638711234,18.0930310721078,25668.9505561045,0.0,1.0
2022-12-02,29.01,29.02,28.7699,28.77,13161,18.1367944506513,18.1430463618718,17.9866860622472,17.9867485813594,21051.1626538442,0.0,1.0
2022-12-05,28.4799,28.77,28.41,28.77,6549,17.8053806368529,17.9867485813594,17.7616797774217,17.9867485813594,10475.1967342927,0.0,1.0
2022-12-06,28.1,28.41,28.04,28.41,4968,17.5678705295864,17.7616797774217,17.5303590622634,17.7616797774217,7946.3700375578,0.0,1.0
2022-12-07,28.0896,28.21,28.0398,28.0438,6913,17.5613685419171,17.6366415530118,17.530234024039,17.5327347885272,11057.4186935662,0.0,1.0
2022-12-08,28.36,28.41,28.2706,28.28,13629,17.7304202213192,17.7616797774217,17.674528135008,17.6804049315553,21799.7337443388,0.0,1.0
2022-12-09,28.1742,28.43,28.1742,28.33,1997,17.6142597108424,17.7741835998627,17.6142597108424,17.7116644876577,3194.22322161896,0.0,1.0
2022-12-12,28.5422,28.5422,28.19,28.19,11674,17.8443300437566,17.8443300437566,17.6241377305708,17.6241377305708,18672.6899795591,0.0,1.0
2022-12-13,28.79,29.47,28.59,29.47,12668,17.9992524038004,18.424382366794,17.8742141793906,18.424382366794,20262.6037914216,0.0,1.0
2022-12-14,28.59,29.02,28.59,28.69,4724,17.8742141793906,18.1430463618718,17.8742141793906,17.9367332915955,7556.08938353925,0.0,1.0
2022-12-15,27.82,27.92,27.77,27.92,16370,17.3928170154126,17.4553361276175,17.3615574593101,17.4553361276175,26183.9930585389,0.0,1.0
2022-12-16,27.568,27.685,27.39,27.59,7485,17.2352688526561,17.3084162139359,17.1239848329313,17.2490230573412,11972.3389152819,0.0,1.0
2022-12-19,27.01,27.32,26.92,27.32,24026,17.0737819858308,17.2697417198407,17.0168904501505,17.2697417198407,38008.1144610224,0.2997,1.0
2022-12-20,26.98,27.15,26.85,26.89,59078,17.054818140604,17.1622799302224,16.9726414779547,16.9979266049237,93458.8939535623,0.0,1.0
2022-12-21,27.42,27.49,27.11,27.1401,81637,17.3329545372632,17.377203509459,17.1369948032533,17.1560218612975,129146.276544348,0.0,1.0
2022-12-22,27.06,27.19,26.665,27.19,47058,17.1053883945421,17.1875650571914,16.855697765723,17.1875650571914,74443.7630195118,0.0,1.0
2022-12-23,27.15,27.16,26.92,26.95,15266,17.1622799302224,17.1686012119646,17.0168904501505,17.0358542953773,24150.1654608327,0.0,1.0
2022-12-27,27.0522,27.17,26.99,27.09,20891,17.1004577947831,17.1749224937069,17.0611394223463,17.1243522397688,33048.6772332149,0.0,1.0
2022-12-28,26.72,27.17,26.72,26.98,32769,16.8904648153054,17.1749224937069,16.8904648153054,17.054818140604,51839.1701811889,0.0,1.0
2022-12-29,27.2374,27.27,27.15,27.15,8995,17.2175279326497,17.2381353111294,17.1622799302224,17.1622799302224,14229.7090475692,0.0,1.0
2022-12-30,27.12,27.12,26.86,26.9886,34068,17.1433160849956,17.1433160849956,16.978962759697,17.0602544429024,53894.133166491,0.0,1.0
2023-01-03,27.13,27.21,26.9727,27.1949,27173,17.1496373667378,17.2002076206759,17.0502036049322,17.1906624852451,42986.5351806113,0.0,1.0
2023-01-04,27.4741,27.63,27.3,27.36,13512,17.3671526714888,17.4657014538506,17.2570991563562,17.2950268468097,21375.4117454981,0.0,1.0
2023-01-05,27.0632,27.26,27.06,27.09,7396,17.1074112046996,17.2318140293872,17.1053883945421,17.1243522397688,11700.15876774,0.0,1.0
2023-01-06,27.7,27.7699,27.17,27.4,9779,17.5099504260464,17.5541361854247,17.1749224937069,17.3203119737787,15469.9638439332,0.0,1.0
2023-01-09,27.72,28.16,27.72,27.83,8358,17.5225929895309,17.8007293861901,17.5225929895309,17.5921270886957,13222.0020255234,0.0,1.0
2023-01-10,27.91,27.91,27.6,27.6,4787,17.6426973426337,17.6426973426337,17.4467376086238,17.4467376086238,7572.8312630032,0.0,1.0
2023-01-11,28.225,28.225,27.97,27.9901,5173,17.8418177175148,17.8418177175148,17.6806250330873,17.6933308093892,8183.46691529464,0.0,1.0
2023-01-12,28.3434,28.39,28.14,28.15,2595,17.9166616933431,17.946118866262,17.7880868227056,17.7944081044479,4105.18009765892,0.0,1.0
2023-01-13,28.47,28.4874,28.25,28.3545,7046,17.9966891202,18.0076881504315,17.8576209218704,17.923678316077,11146.4735907918,0.0,1.0
2023-01-17,28.4194,28.59,28.4194,28.51,4383,17.9647034345842,18.0725445011071,17.9647034345842,18.021974247169,6933.7203730401,0.0,1.0
2023-01-18,28.0479,28.55,28.0479,28.44,5937,17.7298678178594,18.0472593741381,17.7298678178594,17.9777252749733,9392.0825586902,0.0,1.0
2023-01-19,27.7251,27.86,27.69,27.74,7528,17.5258168432194,17.6110909339225,17.5036291443041,17.5352355530154,11908.977177332,0.0,1.0
2023-01-20,28.2751,28.2751,27.78,27.78,6386,17.8734873390435,17.8734873390435,17.5605206799844,17.5605206799844,10102.3815428323,0.0,1.0
2023-01-23,28.659,28.7232,28.31,28.31,5202,18.1161613451286,18.1567439739139,17.8955486123239,17.8955486123239,8229.34368709895,0.0,1.0
2023-01-24,28.56,28.64,28.5,28.53,10354,18.0535806558803,18.1041509098184,18.0156529654268,18.0346168106535,16379.5894917767,0.0,1.0
2023-01-25,28.51,28.51,28.07,28.07,15295,18.021974247169,18.021974247169,17.7438378505098,17.7438378505098,24196.0422326371,0.0,1.0
2023-01-26,28.725,28.725,28.44,28.62,8525,18.1578818046275,18.1578818046275,17.9777252749733,18.0915083463338,13486.1889528102,0.0,1.0
2023-01-27,28.73,28.7899,28.61,28.68,6411,18.1610424454987,18.1989069231348,18.0851870645916,18.1294360367874,10141.9304840429,0.0,1.0
2023-01-30,28.44,28.72,28.44,28.53,7824,17.9777252749733,18.1547211637564,17.9777252749733,18.0346168106535,12377.2366412653,0.0,1.0
2023-01-31,28.8422,28.8422,28.45,28.45,8485,18.2319672266467,18.2319672266467,17.9840465567155,17.9840465567155,13422.9106468732,0.0,1.0
2023-02-01,29.2958,29.36,28.75,28.9001,10388,18.5187005664754,18.5592831952607,18.1736850089832,18.2685674479344,16433.3760518231,0.0,1.0
2023-02-02,29.6227,29.74,29.47,29.58,14285,18.7253432666298,18.7994919014664,18.6288172944255,18.6983513935903,22598.2650077293,0.0,1.0
2023-02-03,29.32,29.58,29.28,29.31,15835,18.5339980682917,18.6983513935903,18.5087129413227,18.5276767865494,25050.2993627858,0.0,1.0
2023-02-06,28.9697,29.1347,28.96,29.0,9048,18.3125635688605,18.4168647176077,18.3064319255705,18.3317170525395,14313.5528029356,0.0,1.0
2023-02-07,29.314,29.314,28.87,28.97,9470,18.5302052992463,18.5302052992463,18.2495403898902,18.3127532073128,14981.1389305704,0.0,1.0
2023-02-08,29.0311,29.2,29.03,29.2,3934,18.3513762387579,18.4581426873846,18.3506808977663,18.4581426873846,6223.42138889797,0.0,1.0
2023-02-09,28.76,29.265,28.68,29.265,37848,18.1800062907254,18.4992310187093,18.1294360367874,18.4992310187093,59873.9330775318,0.0,1.0
2023-02-10,28.77,28.79,28.63,28.7,12194,18.1863275724677,18.1989701359522,18.0978296280761,18.1420786002719,19290.3915648758,0.0,1.0
2023-02-13,29.06,29.07,28.73,28.73,11644,18.3696447429931,18.3759660247353,18.1610424454987,18.1610424454987,18420.3148582429,0.0,1.0
2023-02-14,29.13,29.1886,28.8,28.9506,15330,18.4138937151888,18.4509364261985,18.2052914176944,18.3004899207328,24251.410750332,0.0,1.0
2023-02-15,29.237,29.237,28.88,28.88,13118,18.481531429831,18.481531429831,18.2558616716325,18.2558616716325,20752.1204320191,0.0,1.0
2023-02-16,28.86,29.1,28.8,28.83,24458,18.243219108148,18.3949298699621,18.2052914176944,18.2242552629212,38691.5201651413,0.0,1.0
2023-02-17,28.797,28.797,28.69,28.69,2838,18.2033950331718,18.2033950331718,18.1357573185296,18.1357573185296,4489.59580622582,0.0,1.0
2023-02-21,28.2122,28.56,28.2122,28.5,18062,17.8337264768847,18.0535806558803,17.8337264768847,18.0156529654268,28573.3190458248,0.0,1.0
2023-02-22,28.184,28.37,28.15,28.2839,9932,17.8159004623715,17.9334763027775,17.7944081044479,17.8790500669767,15712.003364142,0.0,1.0
2023-02-23,28.35,28.45,28.12,28.4,6046,17.920833739293,17.9840465567155,17.7754442592211,17.9524401480042,9564.51594236832,0.0,1.0
2023-02-24,27.99,28.06,27.95,28.01,6070,17.6932675965718,17.7375165687676,17.6679824696028,17.7059101600563,9602.4829259305,0.0,1.0
2023-02-27,28.05,28.32,28.03,28.23,7245,17.7311952870253,17.9018698940662,17.7185527235408,17.8449783583859,11461.2831628281,0.0,1.0
2023-02-28,28.03,28.18,28.03,28.15,9449,17.7185527235408,17.8133719496746,17.7185527235408,17.7944081044479,14947.9178199534,0.0,1.0
2023-03-01,27.8983,28.0001,27.89,28.0,2640,17.6353014429953,17.6996520911315,17.6300547791492,17.699588878314,4176.36819183798,0.0,1.0
2023-03-02,28.16,28.16,27.7796,27.86,1227,17.8007293861901,17.8007293861901,17.5602678287147,17.6110909339225,1941.06203461561,0.0,1.0
2023-03-03,28.5397,28.54,28.27,28.306,9746,18.0407484539435,18.0409380923958,17.8702634853549,17.893020099627,15417.7592415352,0.0,1.0
2023-03-06,28.52,28.6594,28.48,28.62,9838,18.0282955289113,18.1164141963983,18.0030104019423,18.0915083463338,15563.2993451902,0.0,1.0
2023-03-07,28.0695,28.5433,28.04,28.5433,11418,17.7435217864227,18.0430241153707,17.7248740052831,18.0430241153707,18062.7924296993,0.0,1.0
2023-03-08,28.23,28.23,28.05,28.17,59847,17.8449783583859,17.8449783583859,17.7311952870253,17.8070506679324,94675.4193851998,0.0,1.0
2023-03-09,27.7,28.36,27.67,28.36,35033,17.5099504260464,17.9271550210352,17.4909865808196,17.9271550210352,55420.7222972196,0.0,1.0
2023-03-10,27.17,27.5,27.1,27.34,68569,17.1749224937069,17.3835247912013,17.1306735215111,17.2823842833252,108473.253994749,0.0,1.0
2023-03-13,27.07,27.42,26.95,27.0,8199,17.1117096762843,17.3329545372632,17.0358542953773,17.0674607040885,12970.4707594241,0.0,1.0
2023-03-14,27.5236,27.65,27.3127,27.48,34081,17.398443016113,17.4783440173351,17.2651271841688,17.3708822277168,53914.6986159205,0.0,1.0
2023-03-15,27.35,27.35,27.0027,27.14,6995,17.2887055650675,17.2887055650675,17.0691674501589,17.1559586484801,11065.7937507222,0.0,1.0
2023-03-16,27.8569,27.91,27.7601,27.78,15443,17.6091313365824,17.6426973426337,17.5479413293173,17.5605206799844,24430.1719646037,0.0,1.0
2023-03-17,27.5348,27.73,27.52,27.73,6733,17.4055228516643,17.5289142712731,17.3961673546858,17.5289142712731,10651.3208468353,0.0,1.0
2023-03-20,27.78,27.78,27.56,27.72,13321,17.5605206799844,17.5605206799844,17.4214524816548,17.5225929895309,21073.2578346492,0.0,1.0
2023-03-21,28.1522,28.16,27.96,28.0,6404,17.7957987864312,17.8007293861901,17.674303751345,17.699588878314,10130.8567805039,0.0,1.0
2023-03-22,27.66,28.13,27.66,28.12,14909,17.4846652990774,17.7817655409633,17.4846652990774,17.7754442592211,23585.4065803456,0.0,1.0
2023-03-23,27.72,28.05,27.62,27.84,7938,17.5225929895309,17.7311952870253,17.4593801721083,17.598448370438,12557.5798131856,0.0,1.0
2023-03-24,27.7979,27.84,27.5,27.61,4042,17.5718357743031,17.598448370438,17.3835247912013,17.4530588903661,6394.27281492768,0.0,1.0
2023-03-27,27.91,28.0014,27.86,27.93,12623,17.6426973426337,17.7004738577579,17.6110909339225,17.6553399061183,19969.0513960496,0.0,1.0
2023-03-28,27.88,27.88,27.7741,27.8705,5740,17.623733497407,17.623733497407,17.5567911237565,17.6177282797518,9080.43690195075,0.0,1.0
2023-03-29,28.29,28.2901,28.1301,28.1301,11820,17.8829060488394,17.8829692616569,17.7818287537808,17.7818287537808,18698.7394043655,0.0,1.0
2023-03-30,28.45,28.51,28.37,28.45,4005,17.9840465567155,18.021974247169,17.9334763027775,17.9840465567155,6335.74038193603,0.0,1.0
2023-03-31,28.8741,28.8741,28.6715,28.6715,4269,18.2521321154045,18.2521321154045,18.1240629473065,18.1240629473065,6753.37720111984,0.0,1.0
2023-04-03,28.9378,28.9378,28.8,28.91,65748,18.2923986801027,18.2923986801027,18.2052914176944,18.2748255168592,104010.551468547,0.0,1.0
2023-04-04,28.7713,29.0,28.75,29.0,10681,18.1871493390942,18.3317170525395,18.1736850089832,18.3317170525395,16896.8896428111,0.0,1.0
2023-04-05,28.67,28.69,28.56,28.66,15661,18.1231147550451,18.1357573185296,18.0535806558803,18.1167934733029,24775.0387319601,0.0,1.0
2023-04-06,28.69,28.7199,28.55,28.55,15698,18.1357573185296,18.154657950939,18.0472593741381,18.0472593741381,24833.5711649518,0.0,1.0
2023-04-10,28.8,28.8,28.56,28.6,5621,18.2052914176944,18.2052914176944,18.0535806558803,18.0788657828493,8892.18394178838,0.0,1.0
2023-04-11,28.85,28.95,28.82,28.84,7594,18.2368978264057,18.3001106438283,18.2179339811789,18.2305765446635,12013.3863821279,0.0,1.0
2023-04-12,28.69,28.97,28.68,28.96,11604,18.1357573185296,18.3127532073128,18.1294360367874,18.3064319255705,18357.0365523061,0.0,1.0
2023-04-13,29.0051,29.01,28.72,28.7201,2157,18.3349409062281,18.3380383342818,18.1547211637564,18.1547843765738,3412.28264764944,0.0,1.0
2023-04-14,28.93,29.166,28.8,29.166,11003,18.2874680803437,18.436650329461,18.2052914176944,18.436650329461,17406.2800056036,0.0,1.0
2023-04-17,29.03,29.03,28.84,28.91,12733,18.3506808977663,18.3506808977663,18.2305765446635,18.2748255168592,20143.0667373761,0.0,1.0
2023-04-18,29.05,29.14,29.0035,29.14,5907,18.3633234612508,18.4202149969311,18.3339295011493,18.4202149969311,9344.62382923749,0.0,1.0
2023-04-19,29.04,29.08,28.87,28.87,6045,18.3570021795086,18.3822873064776,18.2495403898902,18.2495403898902,9562.9339847199,0.0,1.0
2023-04-20,28.9743,29.09,28.92,28.9258,23667,18.3154713584619,18.3886085882198,18.2811467986015,18.284813142012,37440.1916652385,0.0,1.0
2023-04-21,29.05,29.05,28.93,29.01,5883,18.3633234612508,18.3633234612508,18.2874680803437,18.3380383342818,9306.65684567532,0.0,1.0
2023-04-24,29.02,29.09,28.9597,29.09,10489,18.344359616024,18.3886085882198,18.3062422871182,18.3886085882198,16593.1537743139,0.0,1.0
2023-04-25,28.5,28.82,28.49,28.7901,5759,18.0156529654268,18.2179339811789,18.0093316836845,18.1990333487696,9110.4940972708,0.0,1.0
2023-04-26,28.319,28.49,28.24,28.37,8038,17.901237765892,18.0093316836845,17.8512996401282,17.9334763027775,12715.7755780279,0.0,1.0
2023-04-27,28.8396,28.86,28.47,28.47,11401,18.2303236933938,18.243219108148,17.9966891202,17.9966891202,18035.899149676,0.0,1.0
2023-04-28,29.1205,29.1205,28.79,28.79,11605,18.4078884975337,18.4078884975337,18.1989701359522,18.1989701359522,18358.6185099545,0.0,1.0
2023-05-01,29.0997,29.1801,29.08,29.17,10043,18.3947402315098,18.4455633367175,18.3822873064776,18.4391788421579,15887.600663117,0.0,1.0
2023-05-02,28.8075,28.81,28.55,28.7432,6559,18.2100323790011,18.2116126994367,18.0472593741381,18.1693865373984,10376.0602160096,0.0,1.0
2023-05-03,28.54,28.8001,28.54,28.8,5669,18.0409380923958,18.2053546305119,18.0409380923958,18.2052914176944,8968.11790891269,0.0,1.0
2023-05-04,28.3719,28.42,28.315,28.38,4686,17.9346773463085,17.9650827114887,17.8987092531951,17.9397975845197,7413.05354051241,0.0,1.0
2023-05-05,28.81,28.82,28.7,28.78,2377,18.2116126994367,18.2179339811789,18.1420786002719,18.1926488542099,3760.3133303026,0.0,1.0
2023-05-08,28.8884,28.92,28.79,28.8,5357,18.261171548296,18.2811467986015,18.1989701359522,18.2052914176944,8474.54712260455,0.0,1.0
2023-05-09,28.7351,28.81,28.7351,28.7404,2902,18.1642662991872,18.2116126994367,18.1642662991872,18.1676165785106,4590.84109572493,0.0,1.0
2023-05-10,28.88,28.93,28.69,28.84,5957,18.2558616716325,18.2874680803437,18.1357573185296,18.2305765446635,9423.72171165864,0.0,1.0
2023-05-11,28.79,28.87,28.7,28.87,3929,18.1989701359522,18.2495403898902,18.1420786002719,18.2495403898902,6215.51160065583,0.0,1.0
2023-05-12,28.7847,28.92,28.6599,28.89,10372,18.1956198566288,18.2811467986015,18.1167302604854,18.2621829533747,16408.0647294483,0.0,1.0
2023-05-15,28.92,28.95,28.79,28.79,6084,18.2811467986015,18.3001106438283,18.1989701359522,18.1989701359522,9624.63033300843,0.0,1.0
2023-05-16,28.7092,28.8001,28.7092,28.79,4576,18.1478941794748,18.2053546305119,18.1478941794748,18.1989701359522,7239.03819918582,0.0,1.0
2023-05-17,29.02,29.0401,28.71,28.71,8720,18.344359616024,18.357065392326,18.1483998820141,18.1483998820141,13794.6706942528,0.0,1.0
2023-05-18,29.3605,29.3605,29.025,29.025,3011,18.5595992593478,18.5595992593478,18.3475202568952,18.3475202568952,4763.2744794031,0.0,1.0
2023-05-19,29.3001,29.43,29.21,29.3701,5265,18.5214187176246,18.6035321674565,18.4644639691269,18.5656676898204,8329.00701894961,0.0,1.0
2023-05-22,29.2844,29.37,29.27,29.31,8329,18.5114943052893,18.565604477003,18.5023916595804,18.5276767865494,13176.1252537191,0.0,1.0
2023-05-23,28.8688,29.13,28.8688,29.11,6460,18.2487818360812,18.4138937151888,18.2487818360812,18.4012511517043,10219.4464088156,0.0,1.0
2023-05-24,28.6,28.75,28.565,28.75,11182,18.0788657828493,18.1736850089832,18.0567412967514,18.1736850089832,17689.4504246714,0.0,1.0
2023-05-25,28.91,28.97,28.7201,28.73,9664,18.2748255168592,18.3127532073128,18.1547843765738,18.1610424454987,15288.0387143645,0.0,1.0
2023-05-26,29.37,29.3801,29.089,29.089,4143,18.565604477003,18.5719889715626,18.3879764600456,18.3879764600456,6554.05053741846,0.0,1.0
2023-05-30,29.39,29.5,29.35,29.5,17635,18.5782470404875,18.6477811396523,18.5529619135185,18.6477811396523,27897.823129948,0.0,1.0
2023-05-31,29.24,29.28,29.13,29.17,2892,18.4834278143537,18.5087129413227,18.4138937151888,18.4391788421579,4575.02151924068,0.0,1.0
2023-06-01,29.46,29.5081,29.16,29.16,4635,18.6224960126833,18.6529013778635,18.4328575604156,18.4328575604156,7332.3737004428,0.0,1.0
2023-06-02,29.8758,29.89,29.6301,29.7501,6036,18.8853349075262,18.8943111276002,18.730021015119,18.8058763960261,9548.69636588412,0.0,1.0
2023-06-05,29.83,29.94,29.78,29.78,4600,18.8563834371467,18.9259175363115,18.8247770284354,18.8247770284354,7277.00518274799,0.0,1.0
2023-06-06,29.957,29.96,29.84,29.87,1016,18.9366637152733,18.938560099796,18.862704718889,18.8816685641157,1607.26897079826,0.0,1.0
2023-06-07,29.79,30.03,29.79,29.9,7837,18.8310983101777,18.9828090719918,18.8310983101777,18.9006324093425,12397.8020906948,0.0,1.0
2023-06-08,29.9734,29.9734,29.77,29.83,2361,18.9470306173306,18.9470306173306,18.8184557466932,18.8563834371467,3735.00200792784,0.0,1.0
2023-06-09,30.05,30.145,29.99,30.12,13428,18.9954516354763,19.0555038120277,18.9575239450228,19.0397006076721,21242.5273030305,0.0,1.0
2023-06-12,30.4,30.4,30.14,30.17,7201,19.2166964964552,19.2166964964552,19.0523431711566,19.0713070163834,11391.6770262975,0.0,1.0
2023-06-13,30.64,30.67,30.51,30.51,3673,19.3684072582694,19.3873711034961,19.28623059562,19.28623059562,5810.53044265942,0.0,1.0
2023-06-14,30.7092,30.83,30.5802,30.63,8118,19.4121505279258,19.4885116113722,19.3306059934507,19.3620859765271,12842.3321899018,0.0,1.0
2023-06-15,31.09,31.18,30.68,30.68,9026,19.6528649366708,19.7097564723511,19.3936923852384,19.3936923852384,14278.7497346703,0.0,1.0
2023-06-16,30.9922,31.214,30.98,31.214,5274,19.5910428012316,19.7312488302748,19.583330837506,19.7312488302748,8343.24463778541,0.0,1.0
2023-06-20,30.78,30.89,30.695,30.77,6251,19.4569052026609,19.5264393018257,19.4031743078518,19.4505839209187,9888.81726029517,0.0,1.0
2023-06-21,30.6,30.68,30.6,30.64,5812,19.3431221313003,19.3936923852384,19.3431221313003,19.3684072582694,9194.33785263727,0.0,1.0
2023-06-22,30.6114,30.62,30.5,30.5,24736,19.3503283924865,19.3557646947848,19.2799093138778,19.2799093138778,39131.3043914032,0.0,1.0
2023-06-23,30.3973,30.49,30.37,30.37,19446,19.2149897503848,19.2735880321355,19.1977326512285,19.1977326512285,30762.748431243,0.0,1.0
2023-06-26,30.3708,30.5,30.35,30.35,17608,19.1982383537679,19.2799093138778,19.185090087744,19.185090087744,27855.1102734405,0.0,1.0
2023-06-27,30.81,30.82,30.43,30.43,6167,19.4758690478877,19.4821903296299,19.235660341682,19.235660341682,9755.93281782758,0.0,1.0
2023-06-28,30.73,30.78,30.6464,30.75,3234,19.4252987939497,19.4569052026609,19.3724528785844,19.4379413574342,5116.05103500151,0.0,1.0
2023-06-29,30.85,30.89,30.75,30.77,116252,19.5011541748567,19.5264393018257,19.4379413574342,19.4505839209187,183905.740544526,0.0,1.0
2023-06-30,31.2685,31.3034,31.18,31.18,16205,19.7656998157701,19.7877610890506,19.7097564723511,19.7097564723511,25635.6236927024,0.0,1.0
2023-07-03,31.1897,31.26,31.1086,31.26,1169,19.7158881156411,19.7603267262892,19.6646225207114,19.7603267262892,1849.30849100705,0.0,1.0
2023-07-05,31.05,31.1,30.99,30.99,22592,19.6275798097018,19.6591862184131,19.5896521192483,19.5896521192483,35739.5871931832,0.0,1.0
2023-07-06,30.753,30.7685,30.6,30.6,14456,19.4398377419568,19.4496357286573,19.3431221313003,19.3431221313003,22868.7797656098,0.0,1.0
2023-07-07,30.6599,30.9,30.6599,30.79,3860,19.3809866089364,19.532760583568,19.3809866089364,19.4632264844032,6106.35652291464,0.0,1.0
2023-07-10,31.04,31.04,30.72,30.72,14678,19.6212585279596,19.6212585279596,19.4189775122074,19.4189775122074,23219.9743635597,0.0,1.0
2023-07-11,31.26,31.26,31.08,31.0801,8755,19.7603267262892,19.7603267262892,19.6465436549286,19.646606867746,13850.0392119475,0.0,1.0
2023-07-12,31.4068,31.4699,31.3501,31.3501,2929,19.8531231422655,19.8930104300591,19.8172814747869,19.8172814747869,4633.55395223236,0.0,1.0
2023-07-13,31.702,31.75,31.54,31.54,5689,20.0397273792968,20.0700695316597,19.9373226150723,19.9373226150723,8999.75706188118,0.0,1.0
2023-07-14,31.656,31.74,31.63,31.734,6945,20.0106494832825,20.0637482499174,19.9942141507526,20.0599554808721,10986.695868301,0.0,1.0
2023-07-17,31.87,31.91,31.69,31.69,4567,20.1459249125667,20.1712100395357,20.0321418412061,20.0321418412061,7224.80058035003,0.0,1.0
2023-07-18,32.05,32.05,31.9,31.95,17506,20.2597079839273,20.2597079839273,20.1648887577935,20.1964951665048,27693.7505933014,0.0,1.0
2023-07-19,32.0692,32.23,32.03,32.23,10306,20.2718448448724,20.3734910552879,20.2470654204428,20.3734910552879,16303.6555246524,0.0,1.0
2023-07-20,31.7987,31.99,31.7899,31.99,5026,20.1008541737444,20.2217802934738,20.0952914458113,20.2217802934738,7950.91914097642,0.0,1.0
2023-07-21,31.89,31.99,31.865,31.946,5361,20.1585674760512,20.2217802934738,20.1427642716956,20.1939666538079,8480.87495319828,0.0,1.0
2023-07-24,31.9015,31.9725,31.89,31.9725,8598,20.1658369500548,20.2107180504248,20.1585674760512,20.2107180504248,13601.6718611451,0.0,1.0
2023-07-25,32.0701,32.13,31.9425,31.9425,30114,20.2724137602292,20.3102782378654,20.1917542051981,20.1917542051981,47639.0726246247,0.0,1.0
2023-07-26,32.03,32.1,31.91,32.02,5260,20.2470654204428,20.2913143926386,20.1712100395357,20.2407441387006,8321.09723070749,0.0,1.0
2023-07-27,31.7486,32.17,31.7486,32.15,4618,20.0691845522157,20.3355633648344,20.0691845522157,20.3229208013499,7305.48042041964,0.0,1.0
2023-07-28,31.9685,32.03,31.85,31.96,16915,20.2081895377279,20.2470654204428,20.1332823490822,20.202816448247,26758.8136230832,0.0,1.0
2023-07-31,32.0027,32.04,31.96,31.97,3624,20.2298083212864,20.2533867021851,20.202816448247,20.2091377299893,5733.0145178867,0.0,1.0
2023-08-01,32.1056,32.1217,32.0,32.01,9705,20.2948543104143,20.3050315740193,20.228101575216,20.2344228569583,15352.8989779498,0.0,1.0
2023-08-02,31.6,31.9,31.52,31.9,11013,19.9752503055258,20.1648887577935,19.9246800515878,20.1648887577935,17422.0995820878,0.0,1.0
2023-08-03,31.3696,31.45,31.345,31.41,12398,19.8296079741843,19.880431079392,19.8140576210983,19.855145952423,19613.1109251543,0.0,1.0
2023-08-04,31.0307,31.35,31.0307,31.35,7029,19.6153797359393,19.8172182619695,19.6153797359393,19.8172182619695,11119.5803107686,0.0,1.0
2023-08-07,31.3671,31.3671,31.13,31.13,6072,19.8280276537487,19.8280276537487,19.6781500636399,19.6781500636399,9605.64684122736,0.0,1.0
2023-08-08,31.19,31.24,30.97,31.24,7650,19.7160777540934,19.7476841628047,19.5770095557638,19.7476841628047,12101.9760104396,0.0,1.0
2023-08-09,31.03,31.22,31.03,31.22,9760,19.6149372462173,19.7350415993201,19.6149372462173,19.7350415993201,15439.9066486131,0.0,1.0
2023-08-10,31.0135,31.4027,31.0,31.29,4935,19.6045071313426,19.8505314167511,19.5959734009905,19.7792905715159,7806.96099496985,0.0,1.0
2023-08-11,30.93,30.98,30.79,30.88,13005,19.5517244287948,19.583330837506,19.4632264844032,19.5201180200835,20573.3592177473,0.0,1.0
2023-08-14,31.16,31.16,31.03,31.03,6186,19.6971139088666,19.6971139088666,19.6149372462173,19.6149372462173,9785.99001314764,0.0,1.0
2023-08-15,30.8433,31.11,30.8433,31.11,4782,19.4969189160894,19.6655075001553,19.4969189160894,19.6655075001553,7564.92147476107,0.0,1.0
2023-08-16,30.6087,30.8495,30.6087,30.8495,4881,19.3486216464161,19.5008381107696,19.3486216464161,19.5008381107696,7721.53528195499,0.0,1.0
2023-08-17,30.31,30.59,30.29,30.59,14498,19.1598049607749,19.3368008495581,19.1471623972904,19.3368008495581,22935.2219868436,0.0,1.0
2023-08-18,30.299,30.34,30.17,30.17,6449,19.1528515508585,19.1787688060017,19.0713070163834,19.0713070163834,10202.044874683,0.0,1.0
2023-08-21,30.47,30.5,30.32,30.32,2703,19.260945468651,19.2799093138778,19.1661262425172,19.1661262425172,4276.03152368866,0.0,1.0
2023-08-22,30.3769,30.51,30.34,30.5,14849,19.2020943356306,19.28623059562,19.1787688060017,19.2799093138778,23490.4891214402,0.0,1.0
2023-08-23,30.7346,30.78,30.57,30.57,4321,19.4282065835511,19.4569052026609,19.3241582860736,19.3241582860736,6835.63899883784,0.0,1.0
2023-08-24,30.355,30.585,30.355,30.585,1792,19.1882507286151,19.333640208687,19.1882507286151,19.333640208687,2834.86810597487,0.0,1.0
2023-08-25,30.56,30.56,30.46,30.475,2951,19.3178370043313,19.3178370043313,19.2546241869088,19.2641061095221,4668.35702049769,0.0,1.0
2023-08-28,30.78,30.8,30.66,30.73,17055,19.4569052026609,19.4695477661454,19.3810498217539,19.4252987939497,26980.2876938624,0.0,1.0
2023-08-29,31.2029,31.22,30.81,30.82,12031,19.7242322075409,19.7350415993201,19.4758690478877,19.4821903296299,19032.5324681828,0.0,1.0
2023-08-30,31.38,31.38,31.33,31.38,5334,19.8361821071962,19.8361821071962,19.804575698485,19.8361821071962,8438.16209669084,0.0,1.0
2023-08-31,31.3468,31.5054,31.3468,31.44,1484,19.8151954518119,19.9154509802441,19.8151954518119,19.8741097976498,2347.62515026045,0.0,1.0
2023-09-01,31.4637,31.53,31.4,31.4625,3485,19.8890912353789,19.9310013333301,19.8488246706807,19.8883326815698,5513.12240475582,0.0,1.0
2023-09-05,31.2443,31.32,31.23,31.31,8302,19.7504023139538,19.7982544167427,19.7413628810624,19.7919331350004,13133.4123972117,0.0,1.0
2023-09-06,31.1221,31.23,31.0499,31.23,3931,19.6731562510635,19.7413628810624,19.6275165968844,19.7413628810624,6218.67551595268,0.0,1.0
2023-09-07,31.0697,31.1,30.9562,31.02,10350,19.6400327347341,19.6591862184131,19.5682861869595,19.608615964475,16373.261661183,0.0,1.0
2023-09-08,30.9705,31.12,30.93,31.12,28968,19.5773256198509,19.6718287818976,19.5517244287948,19.6718287818976,45826.1491595313,0.0,1.0
2023-09-11,31.09,31.12,31.01,31.02,6012,19.6528649366708,19.6718287818976,19.6022946827328,19.608615964475,9510.72938232196,0.0,1.0
2023-09-12,30.825,30.97,30.82,30.88,4896,19.4853509705011,19.5770095557638,19.4821903296299,19.5201180200835,7745.26464668133,0.0,1.0
2023-09-13,30.83,30.91,30.76,30.77,22104,19.4885116113722,19.5390818653102,19.4442626391764,19.4505839209187,34967.5918607525,0.0,1.0
2023-09-14,31.05,31.0801,30.88,30.94,8910,19.6275798097018,19.646606867746,19.5201180200835,19.558045710537,14095.2426474532,0.0,1.0
2023-09-15,30.66,30.86,30.66,30.86,6334,19.3810498217539,19.507475456599,19.3810498217539,19.507475456599,10020.1197451143,0.0,1.0
2023-09-18,30.6554,30.74,30.6,30.6,3717,19.3781420321524,19.4316200756919,19.3431221313003,19.3431221313003,5880.13657919007,0.0,1.0
2023-09-19,30.57,30.6,30.44,30.55,16842,19.3241582860736,19.3431221313003,19.2419816234243,19.3115157225891,26643.3307147482,0.0,1.0
2023-09-20,30.4008,30.76,30.4,30.61,6799,19.2172021989946,19.4442626391764,19.2166964964552,19.3494434130426,10755.7300516312,0.0,1.0
2023-09-21,29.8506,30.14,29.85,30.14,8919,18.8694052775357,19.0523431711566,18.8690260006312,19.0523431711566,14109.480266289,0.0,1.0
2023-09-22,29.81,29.9901,29.81,29.84,8669,18.8437408736622,18.9575871578402,18.8437408736622,18.862704718889,13713.9908541831,0.0,1.0
2023-09-25,29.8376,29.86,29.64,29.64,3623,18.8611876112708,18.8753472823735,18.7362790840439,18.7362790840439,5731.43256023826,0.0,1.0
2023-09-26,29.4432,29.6101,29.4,29.61,2213,18.6118762593563,18.7173784516345,18.5845683222297,18.7173152388171,3500.87227596115,0.0,1.0
2023-09-27,29.45,29.53,29.25,29.45,6890,18.616174730941,18.6667449848791,18.4897490960959,18.616174730941,10899.6881976378,0.0,1.0
2023-09-28,29.6766,29.75,29.5,29.5,7658,18.7594149752205,18.8058131832087,18.6477811396523,18.6477811396523,12114.631671627,0.0,1.0
2023-09-29,29.6,29.87,29.5799,29.87,9632,18.7109939570748,18.8816685641157,18.6982881807729,18.8816685641157,15237.416069615,0.0,1.0
2023-10-02,29.5307,29.67,29.42,29.6,13663,18.667187474601,18.7552429292706,18.5972108857142,18.7109939570748,21614.28735041,0.0,1.0
2023-10-03,29.0661,29.49,29.0,29.39,17085,18.3735007248558,18.64145985791,18.3317170525395,18.5782470404875,27027.7464233152,0.0,1.0
2023-10-04,29.4162,29.4162,29.0799,29.13,5729,18.5948087986522,18.5948087986522,18.3822240936602,18.4138937151888,9063.0353678181,0.0,1.0
2023-10-05,29.36,29.42,29.1733,29.4,9774,18.5592831952607,18.5972108857142,18.4412648651328,18.5845683222297,15462.0540556911,0.0,1.0
2023-10-06,29.799,29.799,29.19,29.1901,2030,18.8367874637457,18.8367874637457,18.4518214056424,18.4518846184598,3211.37402629966,0.0,1.0
2023-10-09,29.94,29.9599,29.62,29.65,8175,18.9259175363115,18.9384968869786,18.7236365205593,18.7426003657861,12932.5037758619,0.0,1.0
2023-10-10,30.1168,30.26,30.1168,30.21,1864,19.0376777975146,19.1281985520637,19.0376777975146,19.0965921433524,2948.76905666136,0.0,1.0
2023-10-11,30.2387,30.24,30.02,30.24,3934,19.1147342219527,19.1155559885792,18.9764877902495,19.1155559885792,6223.42138889795,0.0,1.0
2023-10-12,30.0654,30.3273,29.97,30.23,7346,19.0051864093594,19.170740778189,18.9448813815383,19.1092347068369,11621.0608853189,0.0,1.0
2023-10-13,29.865,30.17,29.7599,30.17,8788,18.8785079232446,19.0713070163834,18.8120712521335,19.0713070163834,13902.2438143455,0.0,1.0
2023-10-16,30.2558,30.3,30.14,30.16,12531,19.1255436137319,19.1534836790327,19.0523431711566,19.0649857346411,19823.5112923946,0.0,1.0
2023-10-17,30.2042,30.36,30.01,30.01,9858,19.0929257999419,19.1914113694862,18.9701665085073,18.9701665085073,15594.9384981586,0.0,1.0
2023-10-18,29.8119,30.01,29.8119,29.98,1730,18.8449419171932,18.9701665085073,18.8449419171932,18.9512026632805,2736.78673177262,0.0,1.0
2023-10-19,29.47,29.88,29.41,29.64,8867,18.6288172944255,18.887989845858,18.590889603972,18.7362790840439,14027.218468571,0.0,1.0
2023-10-20,29.1,29.48,29.1,29.48,18575,18.3949298699621,18.6351385761678,18.3949298699621,18.6351385761678,29384.8633194661,0.0,1.0
2023-10-23,28.9942,29.23,28.9942,29.07,11225,18.328050709129,18.4771065326114,18.328050709129,18.3759660247353,17757.4746035536,0.0,1.0
2023-10-24,29.1899,29.23,29.02,29.151,3180,18.451758192825,18.4771065326114,18.344359616024,18.4271684068476,5030.62532198665,0.0,1.0
2023-10-25,28.6374,29.0,28.62,29.0,68236,18.1025073765654,18.3317170525395,18.0915083463338,18.3317170525395,107946.462097824,0.0,1.0
2023-10-26,28.51,28.8,28.48,28.68,6305,18.021974247169,18.2052914176944,18.0030104019423,18.1294360367874,9974.24297331005,0.0,1.0
2023-10-27,28.2528,28.55,28.21,28.55,11041,17.8593908807582,18.0472593741381,17.8323357949014,18.0472593741381,17466.3943962437,0.0,1.0
2023-10-30,28.5,28.56,28.29,28.48,5063,18.0156529654268,18.0535806558803,17.8829060488394,18.0030104019423,8009.45157396806,0.0,1.0
2023-10-31,28.7702,28.7801,28.69,28.695,5270,18.1864539981025,18.1927120670273,18.1357573185296,18.1389179594008,8336.91680719173,0.0,1.0
2023-11-01,29.0304,29.05,28.7882,28.9797,4000,18.350933749036,18.3633234612508,18.1978323052386,18.3188848506028,6327.83059369391,0.0,1.0
2023-11-02,29.6,29.62,29.2,29.2,7815,18.7109939570748,18.7236365205593,18.4581426873846,18.4581426873846,12362.9990224295,0.0,1.0
2023-11-03,29.943,30.06,29.8765,29.8765,19376,18.9278139208342,19.0017729172186,18.8857773972482,18.8857773972482,30652.0113958533,0.0,1.0
2023-11-06,29.91,30.01,29.7899,30.0,17772,18.9069536910847,18.9701665085073,18.8310350973603,18.963845226765,28114.5513277821,0.0,1.0
2023-11-07,30.0287,30.09,30.0,30.0,8096,18.9819873053653,19.0207367624453,18.963845226765,18.963845226765,12807.5291216365,0.0,1.0
2023-11-08,30.14,30.16,30.0099,30.16,10861,19.0523431711566,19.0649857346411,18.9701032956899,19.0649857346411,17181.6420195274,0.0,1.0
2023-11-09,29.9602,30.23,29.96,30.2101,10592,18.9386865254309,19.1092347068369,18.938560099796,19.0966553561698,16756.0954121014,0.0,1.0
2023-11-10,30.3832,30.3832,29.9804,30.03,10722,19.2060767431282,19.2060767431282,18.9514555145502,18.9828090719918,16961.7499063966,0.0,1.0
2023-11-13,30.3209,30.37,30.25,30.29,10416,19.166695157874,19.1977326512285,19.1218772703214,19.1471623972904,16477.6708659789,0.0,1.0
2023-11-14,30.96,31.05,30.72,30.72,7210,19.5706882740215,19.6275798097018,19.4189775122074,19.4189775122074,11405.9146451333,0.0,1.0
2023-11-15,31.02,31.1399,30.96,30.96,9453,19.608615964475,19.6844081325647,19.5706882740215,19.5706882740215,14954.2456505472,0.0,1.0
2023-11-16,31.0359,31.0359,30.97,31.01,11340,19.6186668024452,19.6186668024452,19.5770095557638,19.6022946827328,17939.3997331223,0.0,1.0
2023-11-17,31.16,31.16,31.0799,31.08,6830,19.6971139088666,19.6971139088666,19.6464804421112,19.6465436549286,10804.7707387324,0.0,1.0
2023-11-20,31.41,31.45,31.15,31.29,12424,19.855145952423,19.880431079392,19.6907926271244,19.7792905715159,19654.2418240133,0.0,1.0
2023-11-21,31.3282,31.37,31.2,31.2,9907,19.8034378677713,19.829860825454,19.7223990358356,19.7223990358356,15672.4544229314,0.0,1.0
2023-11-22,31.4542,31.53,31.4542,31.53,4143,19.8830860177238,19.9310013333301,19.8830860177238,19.9310013333301,6554.05053741845,0.0,1.0
2023-11-24,31.5136,31.5136,31.48,31.48,1260,19.9206344312728,19.9206344312728,19.8993949246188,19.8993949246188,1993.26663701358,0.0,1.0
2023-11-27,31.4162,31.51,31.4162,31.44,3860,19.8590651471032,19.9183587698455,19.8590651471032,19.8741097976498,6106.35652291462,0.0,1.0
2023-11-28,31.3876,31.4902,31.32,31.32,12003,19.8409862813203,19.9058426319959,19.7982544167427,19.7982544167427,18988.237654027,0.0,1.0
2023-11-29,31.6013,31.73,31.6013,31.71,4515,19.9760720721523,20.0574269681752,19.9760720721523,20.0447844046906,7142.53878263201,0.0,1.0
2023-11-30,31.792,31.792,31.58,31.6,25515,20.0966189149771,20.0966189149771,19.9626077420413,19.9752503055258,40363.6493995251,0.0,1.0
2023-12-01,32.0686,32.07,31.64,31.64,14904,20.2714655679679,20.2723505474118,20.0005354324949,20.0005354324949,23577.4967921035,0.0,1.0
2023-12-04,31.9484,31.9873,31.7799,31.8,6231,20.195483761426,20.2200735474034,20.088970164069,20.1016759403709,9857.17810732669,0.0,1.0
2023-12-05,31.7823,31.8399,31.71,31.73,8374,20.0904872716871,20.1268978545225,20.0447844046906,20.0574269681752,13247.3133478982,0.0,1.0
2023-12-06,31.72,31.9856,31.69,31.9856,11813,20.0511056864329,20.2189989295072,20.0321418412061,20.2189989295072,18687.6657008265,0.0,1.0
2023-12-07,31.9502,31.99,31.81,31.81,2489,20.1966215921396,20.2217802934738,20.1079972221132,20.1079972221132,3937.49258692604,0.0,1.0
2023-12-08,32.0518,32.0518,31.9304,32.0,3439,20.2608458146409,20.2608458146409,20.1841054542899,20.228101575216,5440.35235292834,0.0,1.0
2023-12-11,32.5,32.5,32.23,32.23,16105,20.5441656623288,20.5441656623288,20.3734910552879,20.3734910552879,25477.4279278601,0.0,1.0
2023-12-12,32.6265,32.6527,32.39,32.39,4907,20.6241298763683,20.640691634533,20.474631563164,20.474631563164,7762.66618081401,0.0,1.0
2023-12-13,33.1403,33.1403,32.65,32.6516,4927,20.9489173322854,20.9489173322854,20.6389848884626,20.6399962935414,7794.30533378246,0.0,1.0
2023-12-14,33.288,33.42,33.23,33.4,7810,21.0422826636185,21.1257235826163,21.0056192295134,21.1130810191317,12355.0892341873,0.0,1.0
2023-12-15,33.25,33.31,33.1599,33.31,7910,21.0182617929979,21.0561894834514,20.9613070445002,21.0561894834514,12513.2849990297,0.0,1.0
2023-12-18,33.0,33.0499,32.97,33.01,25194,21.0579594423393,21.089801629496,21.0388158428462,21.0643406421703,39481.6032520405,0.3128,1.0
2023-12-19,33.1679,33.2,33.0,33.0,5889,21.165099787502,21.1855834389595,21.0579594423393,21.0579594423393,9228.67196758222,0.0,1.0
2023-12-20,32.65,33.23,32.65,33.08,19802,20.8346174482539,21.2047270384525,20.8346174482539,21.1090090409874,31031.7816780545,0.0,1.0
2023-12-21,33.03,33.03,32.83,33.02,20730,21.0771030418323,21.0771030418323,20.9494790452121,21.0707218420013,32486.053640343,0.0,1.0
2023-12-22,33.09,33.16,32.999,33.13,5420,21.1153902408184,21.1600586396355,21.0573213223562,21.1409150401424,8493.70046939984,0.0,1.0
2023-12-26,33.2204,33.28,33.0906,33.12,15478,21.1986010866148,21.2366330376076,21.1157731128082,21.1345338403114,24255.6265434263,0.0,1.0
2023-12-27,33.26,33.3,33.1773,33.21,16965,21.2238706379456,21.2493954372696,21.1710981153431,21.1919646387905,26585.9093105846,0.0,1.0
2023-12-28,33.32,33.38,33.26,33.26,4680,21.2621578369317,21.3004450359177,21.2238706379456,21.2238706379456,7334.04394774745,0.0,1.0
2023-12-29,33.218,33.3741,33.13,33.32,13074,21.1970695986553,21.2966801280174,21.1409150401424,21.2621578369317,20488.3099514638,0.0,1.0
2024-01-02,32.95,33.09,32.8095,33.09,55091,21.0260534431842,21.1153902408184,20.9363975855585,21.1153902408184,86333.2938302043,0.0,1.0
2024-01-03,32.5822,32.72,32.55,32.7009,13175,20.7913529133996,20.8792858470709,20.7708054499437,20.8670977553937,20646.5873956352,0.0,1.0
2024-01-04,32.56,32.74,32.54,32.54,12841,20.7771866497748,20.892048246733,20.7644242501127,20.7644242501127,20123.174857484,0.0,1.0
2024-01-05,32.58,32.7507,32.5,32.5,16967,20.7899490494368,20.8988761305521,20.7388994507887,20.7388994507887,26589.0435173998,0.0,1.0
2024-01-08,33.1209,33.125,32.61,32.61,9099,21.1351081482962,21.1377244402269,20.8090926489298,20.8090926489298,14259.0739061013,0.0,1.0
2024-01-09,33.08,33.16,32.86,32.86,19843,21.1090090409874,21.1600586396355,20.9686226447051,20.9686226447051,31096.0329177677,0.0,1.0
2024-01-10,33.2092,33.28,33.07,33.07,9300,21.191454142804,21.2366330376076,21.1026278411564,21.1026278411564,14574.0616910367,0.0,1.0
2024-01-11,33.36,33.36,33.05,33.24,3559,21.2876826362557,21.2876826362557,21.0898654414943,21.2111082382836,5577.32102778488,0.0,1.0
2024-01-12,33.3928,33.48,33.28,33.48,15831,21.3086129717014,21.3642570342278,21.2366330376076,21.3642570342278,24808.8140463227,0.0,1.0
2024-01-16,33.3375,33.45,33.24,33.28,20784,21.2733249366359,21.3451134347348,21.2111082382836,21.2366330376076,32570.6772243555,0.0,1.0
2024-01-17,33.16,33.17,33.1,33.145,4914,21.1600586396355,21.1664398394665,21.1217714406494,21.150486839889,7700.74614513483,0.0,1.0
2024-01-18,33.5115,33.5115,33.23,33.3291,3379,21.3843578136955,21.3843578136955,21.2047270384525,21.2679647287779,5295.24241440999,0.0,1.0
2024-01-19,33.9371,33.96,33.5961,33.5961,3928,21.6559416785034,21.6705546261164,21.4383427642659,21.4383427642659,6155.58218520343,0.0,1.0
2024-01-22,34.16,34.18,34.0,34.0,5032,21.7981786227367,21.8109410223987,21.6960794254405,21.6960794254405,7885.66434723615,0.0,1.0
2024-01-23,34.1725,34.1725,34.07,34.16,4445,21.8061551225254,21.8061551225254,21.7407478242576,21.7981786227367,6965.77464695246,0.0,1.0
2024-01-24,34.11,34.41,34.11,34.41,14237,21.7662726235816,21.957708618512,21.7662726235816,21.957708618512,22310.8512145472,0.0,1.0
2024-01-25,34.3,34.4,34.17,34.4,9585,21.8875154203708,21.9513274186809,21.8045598225677,21.9513274186809,15020.6861622136,0.0,1.0
2024-01-26,34.2196,34.28,34.19,34.24,16503,21.8362105737295,21.8747530207088,21.8173222222297,21.8492282213848,25861.9075362556,0.0,1.0
2024-01-29,34.54,34.54,34.22,34.24,9093,22.0406642163151,22.0406642163151,21.8364658217227,21.8492282213848,14249.6712856555,0.0,1.0
2024-01-30,34.5525,34.5801,34.32,34.32,23406,22.0486407161039,22.0662528276375,21.9002778200328,21.9002778200328,36679.6223591831,0.0,1.0
2024-01-31,34.12,34.5,34.1,34.45,35741,21.7726538234126,22.0151394169911,21.7598914237506,21.983233417836,56009.8428924022,0.0,1.0
2024-02-01,34.4802,34.49,34.07,34.21,334769,22.0025046413257,22.0087582171601,21.7407478242576,21.8300846218917,524617.640671681,0.0,1.0
2024-02-02,34.7025,34.7999,34.43,34.48,133142,22.1443587135691,22.2065115999231,21.970471018174,22.002377017329,208647.281899784,0.0,1.0
2024-02-05,34.59,34.73,34.41,34.73,21928,22.0725702154702,22.1619070131043,21.957708618512,22.1619070131043,34363.4435226936,0.0,1.0
2024-02-06,34.55,34.63,34.45,34.59,43561,22.0470454161461,22.0980950147942,21.983233417836,22.0725702154702,68264.5915401341,0.0,1.0
2024-02-07,34.8333,34.91,34.65,34.71,17534,22.2278248073587,22.2767686100625,22.1108574144562,22.1491446134423,27477.5911495308,0.0,1.0
2024-02-08,34.84,34.9,34.77,34.9,16939,22.2321002112455,22.2703874102315,22.1874318124284,22.2703874102315,26545.1646219859,0.0,1.0
2024-02-09,35.0834,35.14,34.89,34.89,6696,22.3874186151323,22.4235362061758,22.2640062104005,22.2640062104005,10493.3244175464,0.0,1.0
2024-02-12,35.09,35.2539,35.0601,35.08,6112,22.3916302070208,22.4962180722511,22.372550419526,22.3852490071898,9578.13602748557,0.0,1.0
2024-02-13,34.5327,34.63,34.3601,34.515,6305,22.0360059404385,22.0980950147942,21.9258664313552,22.0247112167376,9880.58698515977,0.0,1.0
2024-02-14,34.884,34.884,34.7499,34.85,8664,22.2601774905019,22.2601774905019,22.174605600768,22.2384814110765,13577.3839237787,0.0,1.0
2024-02-15,35.0927,35.15,34.9975,34.9975,16491,22.3933531309751,22.4299174060068,22.3326041085839,22.3326041085839,25843.102295364,0.0,1.0
2024-02-16,34.8444,35.12,34.8444,34.99,13416,22.2349079391711,22.4107738065138,22.2349079391711,22.3278182087106,21024.2593168761,0.0,1.0
2024-02-20,34.64,34.74,34.55,34.55,11229,22.1044762146252,22.1682882129353,22.0470454161461,22.0470454161461,17597.004164371,0.0,1.0
2024-02-21,34.51,34.51,34.32,34.39,7198,22.0215206168221,22.0215206168221,21.9002778200328,21.9449462188499,11280.0103281808,0.0,1.0
2024-02-22,35.2154,35.2154,34.97,34.99,4243,22.4716504529017,22.4716504529017,22.3150558090486,22.3278182087106,6649.2197586095,0.0,1.0
2024-02-23,35.36,35.45,35.35,35.35,8773,22.5639226024581,22.6213534009372,22.5575414026271,22.5575414026271,13748.1981952112,0.0,1.0
2024-02-26,35.35,35.5,35.35,35.4,12798,22.5575414026271,22.6532594000923,22.5575414026271,22.5894474017821,20055.7894109556,0.0,1.0
2024-02-27,35.45,35.45,35.35,35.38,6952,22.6213534009372,22.6213534009372,22.5575414026271,22.5766850021201,10894.5028899018,0.0,1.0
2024-02-28,35.39,35.44,35.28,35.28,21533,22.5830662019511,22.6149722011062,22.51287300381,22.51287300381,33744.4376766766,0.0,1.0
2024-02-29,35.6667,35.6667,35.49,35.6,12527,22.7596340012752,22.7596340012752,22.6468782002612,22.7170713984024,19631.1043874856,0.0,1.0
2024-03-01,35.97,36.0,35.7,35.7,21048,22.9531757921498,22.9723193916428,22.7808833967125,22.7808833967125,32984.392523972,0.0,1.0
2024-03-04,36.0063,36.12,35.89,35.89,7702,22.9763395475364,23.048893789615,22.9021261935017,22.9021261935017,12069.8304456305,0.0,1.0
2024-03-05,35.5588,35.76,35.3971,35.76,13198,22.6907808550986,22.8191705956986,22.5875968538311,22.8191705956986,20682.6307740109,0.0,1.0
2024-03-06,35.81,35.975,35.72,35.72,9895,22.8510765948536,22.9563663920653,22.7936457963745,22.7936457963745,15506.4882185815,0.0,1.0
2024-03-07,36.2018,36.25,35.93,35.93,6959,23.1010920042327,23.1318493874181,22.9276509928258,22.9276509928258,10905.4726137552,0.0,1.0
2024-03-08,35.932,36.1,35.932,36.1,2302,22.928927232792,23.036131389953,22.928927232792,23.036131389953,3607.47204438347,0.0,1.0
2024-03-11,35.857,35.9,35.67,35.8,15996,22.8810682340594,22.9085073933327,22.7617397972195,22.8446953950226,25067.386108583,0.0,1.0
2024-03-12,36.22,36.24,36.0,36.01,6873,23.1127057879251,23.1254681875871,22.9723193916428,22.9787005914739,10770.7017206984,0.0,1.0
2024-03-13,36.11,36.25,36.1098,36.22,11288,23.042512589784,23.1318493874181,23.0423849657874,23.1127057879251,17689.4632654217,0.0,1.0
2024-03-14,35.84,36.14,35.82,36.14,10008,22.8702201943467,23.061656189277,22.8574577946846,23.061656189277,15683.5709036446,0.0,1.0
2024-03-15,35.63,35.72,35.585,35.64,11631,22.7362149978954,22.7936457963745,22.7074995986559,22.7425961977264,18226.9797342416,0.0,1.0
2024-03-18,35.7798,35.94,35.7798,35.94,2023,22.831805371364,22.9340321926568,22.831805371364,22.9340321926568,3170.25019365237,0.0,1.0
2024-03-19,35.95,35.95,35.55,35.55,28848,22.9404133924878,22.9404133924878,22.6851653992473,22.6851653992473,45207.799103551,0.0,1.0
2024-03-20,36.26,36.26,35.9,35.9499,7881,23.1382305872492,23.1382305872492,22.9085073933327,22.9403495804895,12350.3419555978,0.0,1.0
2024-03-21,36.57,36.69,36.5,36.53,5380,23.3360477820105,23.4126221799827,23.2913793831934,23.3105229826865,8431.01633309432,0.0,1.0
2024-03-22,36.32,36.5,36.32,36.49,3051,23.1765177862352,23.2913793831934,23.1765177862352,23.2849981833624,4781.23249670461,0.0,1.0
2024-03-25,36.16,36.255,36.16,36.23,3971,23.074418588939,23.1350399873337,23.074418588939,23.1190869877561,6222.96763173189,0.0,1.0
2024-03-26,36.2236,36.339,36.2236,36.31,1960,23.1150030198643,23.1886420659141,23.1150030198643,23.1701365864042,3071.52267897116,0.0,1.0
2024-03-27,36.5471,36.55,36.3299,36.33,4166,23.3214348343975,23.3232853823485,23.1828351740679,23.1828989860662,6528.55279622136,0.0,1.0
2024-03-28,36.6829,36.74,36.63,36.7,7169,23.4080915281026,23.4445281791377,23.3743349809966,23.4190033798137,11234.5643293593,0.0,1.0
2024-04-01,36.52,36.6213,36.46,36.58,8360,23.3041417828555,23.3687833371436,23.2658545838694,23.3424289818415,13100.9844878566,0.0,1.0
2024-04-02,36.19,36.19,36.0315,36.15,1324,23.0935621884321,23.0935621884321,22.9924201711105,23.068037389108,2074.84491171317,0.0,1.0
2024-04-03,36.1813,36.29,36.12,36.2327,11470,23.0880105445791,23.1573741867422,23.048893789615,23.1208099117105,17974.6760856118,0.0,1.0
2024-04-04,35.62,36.41,35.6,36.41,9666,22.7298337980644,23.2339485847143,22.7170713984024,23.2339485847143,15147.6215382323,0.0,1.0
2024-04-05,35.9667,35.98,35.54,35.54,14091,22.9510699962056,22.9595569919808,22.6787841994163,22.6787841994163,22082.0541170319,0.0,1.0
2024-04-08,35.9519,36.01,35.91,35.91,2293,22.9416258204557,22.9787005914739,22.9148885931637,22.9148885931637,3593.36811371473,0.0,1.0
2024-04-09,36.0219,36.11,35.74,36.11,14373,22.9862942192728,23.042512589784,22.8064081960365,23.042512589784,22523.9772779859,0.0,1.0
2024-04-10,35.5149,35.64,35.44,35.63,8857,22.6627673878405,22.7425961977264,22.6149722011062,22.7362149978954,13879.8348814528,0.0,1.0
2024-04-11,35.6262,35.67,35.365,35.37,4000,22.7337901419596,22.7617397972195,22.5671132023736,22.5703038022891,6268.4136305534,0.0,1.0
2024-04-12,35.0,35.12,34.92,35.12,6931,22.3341994085417,22.4107738065138,22.2831498098936,22.4107738065138,10861.5937183414,0.0,1.0
2024-04-15,34.637,35.44,34.6,35.44,6902,22.1025618546759,22.6149722011062,22.0789514153012,22.6149722011062,10816.1477195199,0.0,1.0
2024-04-16,34.6256,34.71,34.52,34.61,4979,22.0952872868686,22.1491446134423,22.0279018166531,22.0853326151322,7802.60786663132,0.0,1.0
2024-04-17,34.38,34.6,34.36,34.49,4742,21.9385650190189,22.0789514153012,21.9258026193569,22.0087582171601,7431.20435902105,0.0,1.0
2024-04-18,34.24,34.45,34.17,34.392,16391,21.8492282213848,21.983233417836,21.8045598225677,21.9462224588161,25686.3919546001,0.0,1.0
2024-04-19,34.0503,34.27,33.96,34.21,3462,21.7281768605905,21.8683718208778,21.6705546261164,21.8300846218917,5425.31199724395,0.0,1.0
2024-04-22,34.27,34.49,34.08,34.08,11357,21.8683718208778,22.0087582171601,21.7471290240886,21.7471290240886,17797.5934005487,0.0,1.0
2024-04-23,34.5912,34.67,34.59,34.67,7915,22.0733359594499,22.1236198141183,22.0725702154702,22.1236198141183,12403.6234714575,0.0,1.0
2024-04-24,34.7,34.7893,34.5901,34.77,9168,22.1427634136113,22.1997475281022,22.0726340274685,22.1874318124284,14367.2040412284,0.0,1.0
2024-04-25,34.57,34.6,34.2549,34.37,18880,22.0598078158081,22.0789514153012,21.858736209133,21.9321838191879,29586.9123362121,0.0,1.0
2024-04-26,34.7926,34.87,34.78,34.8547,20574,22.2018533240465,22.2512438107385,22.1938130122594,22.2414805749971,32241.5855087513,0.0,1.0
2024-04-29,34.86,34.9,34.73,34.9,3924,22.2448626109075,22.2703874102315,22.1619070131043,22.2703874102315,6149.31377157287,0.0,1.0
2024-04-30,34.31,34.78,34.31,34.78,6701,21.8938966202018,22.1938130122594,21.8938966202018,22.1938130122594,10501.1599345846,0.0,1.0
2024-05-01,34.12,34.56,34.06,34.15,4075,21.7726538234126,22.0534266159771,21.7343666244265,21.7917974229056,6385.94638612627,0.0,1.0
2024-05-02,34.42,34.43,34.12,34.12,4910,21.964089818343,21.970471018174,21.7726538234126,21.7726538234126,7694.47773150428,0.0,1.0
2024-05-03,34.7485,34.78,34.6,34.6,3494,22.1737122327917,22.1938130122594,22.0789514153012,22.0789514153012,5475.45930628839,0.0,1.0
2024-05-06,35.0519,35.0519,34.9,34.9,4685,22.3673178356646,22.3673178356646,22.2703874102315,22.2703874102315,7341.87946478566,0.0,1.0
2024-05-07,35.2059,35.28,35.175,35.2146,4261,22.4655883130622,22.51287300381,22.4458704055844,22.4711399569152,6677.427619947,0.0,1.0
2024-05-08,35.16,35.18,35.12,35.13,3318,22.4362986058378,22.4490610054999,22.4107738065138,22.4171550063448,5199.64910654405,0.0,1.0
2024-05-09,35.34,35.34,35.18,35.18,13881,22.5511602027961,22.5511602027961,22.4490610054999,22.4490610054999,21752.9624014279,0.0,1.0
2024-05-10,35.4615,35.4615,35.4298,35.4394,2251,22.6286917807429,22.6286917807429,22.6084633772786,22.6145893291163,3527.54977059391,0.0,1.0
2024-05-13,35.44,35.5256,35.44,35.45,1023,22.6149722011062,22.6695952716596,22.6149722011062,22.6213534009372,1603.14678601403,0.0,1.0
2024-05-14,35.619,35.619,35.31,35.31,8387,22.7291956780813,22.7291956780813,22.532016603303,22.532016603303,13143.2962798628,0.0,1.0
2024-05-15,36.071,36.071,35.7,35.7,3859,23.017625910443,23.017625910443,22.7808833967125,22.7808833967125,6047.45205007639,0.0,1.0
2024-05-16,36.0455,36.1201,36.04,36.085,13414,23.001353850874,23.0489576016133,22.9978441909669,23.0265595902064,21021.1251100607,0.0,1.0
2024-05-17,36.05,36.1,35.9523,36.1,22329,23.0042253907979,23.036131389953,22.9418810684489,23.036131389953,34991.8519891567,0.0,1.0
2024-05-20,36.1306,36.2179,36.12,36.21,5962,23.0556578614359,23.1113657359606,23.048893789615,23.1063245880941,9343.07051633981,0.0,1.0
2024-05-21,36.03,36.05,36.0,36.05,10119,22.9914629911359,23.0042253907979,22.9723193916428,23.0042253907979,15857.5193818924,0.0,1.0
2024-05-22,36.01,36.16,35.94,36.03,22613,22.9787005914739,23.074418588939,22.9340321926568,22.9914629911359,35436.9093569259,0.0,1.0
2024-05-23,35.66,36.29,35.5905,36.29,8334,22.7553585973884,23.1573741867422,22.7110092585629,23.1573741867422,13060.239799258,0.0,1.0
2024-05-24,35.8064,35.8887,35.78,35.78,942,22.8487793629145,22.9012966375237,22.8319329953606,22.8319329953606,1476.21140999532,0.0,1.0
2024-05-28,35.5669,35.71,35.45,35.7,5809,22.6959496269617,22.7872645965435,22.6213534009372,22.7808833967125,9103.30369497117,0.0,1.0
2024-05-29,35.22,35.33,35.22,35.221,4456,22.4745858048239,22.5447790029651,22.4745858048239,22.475223924807,6983.01278443648,0.0,1.0
2024-05-30,35.01,35.13,34.97,35.05,8369,22.3405806083727,22.4171550063448,22.3150558090486,22.3661054076967,13115.0884185253,0.0,1.0
2024-05-31,35.276,35.276,34.81,35.2,6083,22.5103205238776,22.5103205238776,22.2129566117524,22.4618234051619,9532.69002866406,0.0,1.0
2024-06-03,35.3,35.45,35.0,35.45,13896,22.525635403472,22.6213534009372,22.3341994085417,22.6213534009372,21776.4689525425,0.0,1.0
2024-06-04,35.27,35.3199,35.06,35.06,4239,22.506491803979,22.5383339911357,22.3724866075277,22.3724866075277,6642.95134497895,0.0,1.0
2024-06-05,35.7004,35.7004,35.3,35.3,3094,22.7811386447057,22.7811386447057,22.525635403472,22.525635403472,4848.61794323305,0.0,1.0
2024-06-06,35.6526,35.75,35.62,35.74,9769,22.7506365095135,22.8127893958676,22.7298337980644,22.8064081960365,15309.033189219,0.0,1.0
2024-06-07,35.64,35.64,35.5,35.5,4676,22.7425961977264,22.7425961977264,22.6532594000923,22.6532594000923,7327.77553411692,0.0,1.0
2024-06-10,35.73,35.75,35.6,35.6,6553,22.8000269962055,22.8127893958676,22.7170713984024,22.7170713984024,10269.2286302541,0.0,1.0
2024-06-11,35.6968,35.7291,35.55,35.55,5954,22.7788414127666,22.7994526882207,22.6851653992473,22.6851653992473,9330.53368907871,0.0,1.0
2024-06-12,36.02,36.11,36.0,36.11,8468,22.9850817913049,23.042512589784,22.9723193916428,23.042512589784,13270.2316558815,0.0,1.0
2024-06-13,35.97,36.0,35.835,35.97,25122,22.9531757921498,22.9723193916428,22.8670295944312,22.9531757921498,39368.7718066906,0.0,1.0
2024-06-14,35.9463,35.97,35.8,35.9,10572,22.9380523485503,22.9531757921498,22.8446953950226,22.9085073933327,16567.4172255526,0.0,1.0
2024-06-17,36.47,36.47,35.95,35.95,9334,23.2722357837004,23.2722357837004,22.9404133924878,22.9404133924878,14627.3432068963,0.0,1.0
2024-06-18,36.49,36.5,36.37,36.37,18733,23.2849981833624,23.2913793831934,23.2084237853903,23.2084237853903,29356.5481352892,0.0,1.0
2024-06-20,36.43,36.61,36.34,36.61,12053,23.2467109843764,23.3615725813346,23.1892801858973,23.3615725813346,18888.297372265,0.0,1.0
2024-06-21,36.51,36.51,36.38,36.47,9892,23.2977605830245,23.2977605830245,23.2148049852213,23.2722357837004,15501.7869083585,0.0,1.0
2024-06-24,36.4,36.61,36.4,36.46,11126,23.2275673848833,23.3615725813346,23.2275673848833,23.2658545838694,17435.5925133843,0.0,1.0
2024-06-25,36.38,36.49,36.27,36.49,3043,23.2148049852213,23.2849981833624,23.1446117870802,23.2849981833624,4768.69566944349,0.0,1.0
2024-06-26,36.07,36.18,36.07,36.18,3145,23.0169877904599,23.0871809886011,23.0169877904599,23.0871809886011,4928.54021702261,0.0,1.0
2024-06-27,36.2206,36.2899,36.06,36.06,7070,23.113088659915,23.1573103747439,23.0106065906289,23.0106065906289,11079.4210920031,0.0,1.0
2024-06-28,36.1565,36.47,36.106,36.47,1820,23.0721851689982,23.2722357837004,23.0399601098516,23.2722357837004,2852.12820190179,0.0,1.0
2024-07-01,36.0217,36.1,35.95,36.1,4366,22.9861665952761,23.036131389953,22.9404133924878,23.036131389953,6841.97347774904,0.0,1.0
2024-07-02,36.21,36.21,36.02,36.04,2277,23.1063245880941,23.1063245880941,22.9850817913049,22.9978441909669,3568.29445919252,0.0,1.0
2024-07-03,36.3,36.3,36.25,36.26,3243,23.1637553865732,23.1637553865732,23.1318493874181,23.1382305872492,5082.11635097116,0.0,1.0
2024-07-05,36.42,36.42,36.278,36.42,5869,23.2403297845453,23.2403297845453,23.149716746945,23.2403297845453,9197.32989942948,0.0,1.0
2024-07-08,36.4116,36.43,36.31,36.31,3701,23.2349695766873,23.2467109843764,23.1701365864042,23.1701365864042,5799.84971166952,0.0,1.0
2024-07-09,36.3,36.51,36.3,36.51,10012,23.1637553865732,23.2977605830245,23.1637553865732,23.2977605830245,15689.8393172751,0.0,1.0
2024-07-10,36.5598,36.56,36.295,36.42,4551,23.3295389581829,23.3296665821795,23.1605647866577,23.2403297845453,7131.88760816212,0.0,1.0
2024-07-11,36.6,36.705,36.32,36.32,10049,23.3551913815036,23.4221939797292,23.1765177862352,23.1765177862352,15747.8221433577,0.0,1.0
2024-07-12,36.98,37.2,36.66,36.66,6163,23.597676975082,23.7380633713643,23.3934785804896,23.3934785804896,9658.05830127514,0.0,1.0
2024-07-15,37.0411,37.24,36.9935,37.08,6071,23.6366661060495,23.7635881706883,23.6062915948539,23.6614889733921,9513.88478777241,0.0,1.0
2024-07-16,37.3389,37.3389,37.16,37.16,2524,23.826698237017,23.826698237017,23.7125385720402,23.7125385720402,3955.3690008792,0.0,1.0
2024-07-17,36.8946,37.15,36.8946,37.01,8571,23.5431815285252,23.7061573722092,23.5431815285252,23.616820574575,13431.6433068683,0.0,1.0
2024-07-18,36.55,37.03,36.43,37.03,15565,23.3232853823485,23.6295829742371,23.2467109843764,23.6295829742371,24391.9645398909,0.0,1.0
2024-07-19,36.1839,36.5,36.17,36.5,10297,23.0896696565352,23.2913793831934,23.0807997887701,23.2913793831934,16136.463788452,0.0,1.0
2024-07-22,36.68,36.68,36.36,36.43,11077,23.4062409801517,23.4062409801517,23.2020425855593,23.2467109843764,17358.8044464099,0.0,1.0
2024-07-23,36.54,36.7099,36.54,36.68,10857,23.3169041825175,23.4253207676464,23.3169041825175,23.4062409801517,17014.0416967295,0.0,1.0
2024-07-24,35.83,36.17,35.83,36.17,4392,22.8638389945156,23.0807997887701,22.8638389945156,23.0807997887701,6882.71816634764,0.0,1.0
2024-07-25,35.89,36.49,35.82,35.82,8673,22.9021261935017,23.2849981833624,22.8574577946846,22.8574577946846,13591.4878544474,0.0,1.0
2024-07-26,36.35,36.4401,36.19,36.19,4037,23.1956613857283,23.2531559962057,23.0935621884321,23.0935621884321,6326.396456636,0.0,1.0
2024-07-29,36.351,36.48,36.34,36.34,4856,23.1962995057114,23.2786169835314,23.1892801858973,23.1892801858973,7609.8541474918,0.0,1.0
2024-07-30,36.3302,36.49,36.1191,36.49,4804,23.1830266100629,23.2849981833624,23.0483194816302,23.2849981833624,7528.36477029461,0.0,1.0
2024-07-31,36.7512,36.865,36.71,36.77,5033,23.4516751229485,23.5242931770254,23.4253845796447,23.4636717786308,7887.23145064379,0.0,1.0
2024-08-01,36.22,36.82,36.02,36.69,6050,23.1127057879251,23.4955777777858,22.9850817913049,23.4126221799827,9480.97561621201,0.0,1.0
2024-08-02,35.48,35.56,35.2789,35.56,3214,22.6404970004302,22.6915465990783,22.5121710718286,22.6915465990783,5036.67035214965,0.0,1.0
2024-08-05,34.58,34.99,34.37,34.37,14122,22.0661890156392,22.3278182087106,21.9321838191879,21.9321838191879,22130.6343226687,0.0,1.0
2024-08-06,34.961,35.2,34.79,34.79,1958,22.3093127292007,22.4618234051619,22.2001942120904,22.2001942120904,3068.38847215589,0.0,1.0
2024-08-07,34.704,35.54,34.704,35.54,2459,22.1453158935437,22.6787841994163,22.1453158935437,22.6787841994163,3853.5072793827,0.0,1.0
2024-08-08,35.53,35.53,35.08,35.08,2117,22.6724029995853,22.6724029995853,22.3852490071898,22.3852490071898,3317.55791397038,0.0,1.0
2024-08-09,35.69,35.69,35.38,35.47,9030,22.7745021968815,22.7745021968815,22.5766850021201,22.6341158005992,14150.9437709743,0.0,1.0
2024-08-12,35.52,35.6626,35.47,35.6626,2462,22.6660217997543,22.7570177093445,22.6341158005992,22.7570177093445,3858.20858960561,0.0,1.0
2024-08-13,36.0519,36.0519,35.76,35.76,2345,23.0054378187658,23.0054378187658,22.8191705956986,22.8191705956986,3674.85749091193,0.0,1.0
2024-08-14,36.23,36.23,36.13,36.13,5181,23.1190869877561,23.1190869877561,23.055274989446,23.055274989446,8119.16275497429,0.0,1.0
2024-08-15,36.86,36.88,36.71,36.71,12314,23.5211025771099,23.5338649767719,23.4253845796447,23.4253845796447,19297.3113616586,0.0,1.0
2024-08-16,36.9391,36.97,36.77,36.77,12585,23.5715778677732,23.591295775251,23.4636717786308,23.4636717786308,19721.9963851286,0.0,1.0
2024-08-19,37.1755,37.1755,36.9464,36.95,15176,23.7224294317783,23.7224294317783,23.5762361436498,23.578533375589,23782.3613143196,0.0,1.0
2024-08-20,37.2051,37.25,37.13,37.16,5340,23.7413177832781,23.7699693705193,23.6933949725472,23.7125385720402,8368.33219678877,0.0,1.0
2024-08-21,37.4875,37.4875,37.36,37.36,1893,23.9215228665059,23.9215228665059,23.8401625686605,23.8401625686605,2966.52675065939,0.0,1.0
2024-08-22,37.1731,37.5,37.1731,37.5,2638,23.7208979438189,23.9294993662946,23.7208979438189,23.9294993662946,4134.01878934995,0.0,1.0
2024-08-23,37.6,37.68,37.34,37.5,19194,23.9933113646048,24.0443609632528,23.8274001689984,23.9294993662946,30078.9828062104,0.0,1.0
2024-08-26,37.51,37.69,37.4793,37.68,6797,23.9358805661256,24.0507421630839,23.9162902826444,24.0443609632528,10651.6018617179,0.0,1.0
2024-08-27,37.64,37.64,37.33,37.33,3977,24.0188361639288,24.0188361639288,23.8210189691674,23.8210189691674,6232.37025217771,0.0,1.0
2024-08-28,37.41,37.45,37.39,37.4226,2525,23.8720685678155,23.8975933671396,23.8593061681535,23.8801088796026,3956.93610428683,0.0,1.0
2024-08-29,37.56,37.8636,37.51,37.7621,6744,23.9677865652807,24.1615197921502,23.9358805661256,24.0967506138655,10568.545381113,0.0,1.0
2024-08-30,37.94,37.94,37.5,37.86,1748,24.2102721588592,24.2102721588592,23.9294993662946,24.1592225602111,2739.29675655183,0.0,1.0
2024-09-03,37.1556,37.76,37.1556,37.76,3127,23.7097308441146,24.0954105619009,23.7097308441146,24.0954105619009,4900.33235568511,0.0,1.0
2024-09-04,37.2,37.32,37.1027,37.17,5153,23.7380633713643,23.8146377693364,23.6759742970085,23.7189197718712,8075.2838595604,0.0,1.0
2024-09-05,36.8908,37.09,36.7501,37.05,6655,23.5407566725894,23.6678701732231,23.4509731909671,23.6423453738991,10429.0731778332,0.0,1.0
2024-09-06,36.44,37.05,36.39,37.05,9165,23.2530921842074,23.6423453738991,23.2211861850523,23.6423453738991,14362.5027310054,0.0,1.0
2024-09-09,36.8093,36.81,36.8093,36.81,636,23.4887498939666,23.4891965779548,23.4887498939666,23.4891965779548,996.677767257991,0.0,1.0
2024-09-10,37.021,37.021,36.6905,36.7,3374,23.6238398943892,23.6238398943892,23.4129412399742,23.4190033798137,5287.40689737178,0.0,1.0
2024-09-11,37.2812,37.2812,36.595,36.595,7662,23.7898787139921,23.7898787139921,23.3520007815881,23.3520007815881,12007.146309325,0.0,1.0
2024-09-12,37.45,37.45,37.21,37.21,3010,23.8975933671396,23.8975933671396,23.7444445711953,23.7444445711953,4716.98125699142,0.0,1.0
2024-09-13,37.6981,37.73,37.625,37.625,1707,24.055910934947,24.0762669624079,24.0092643641823,24.0092643641823,2675.04551683866,0.0,1.0
2024-09-16,37.8718,37.8718,37.8,37.8,1128,24.1667523760117,24.1667523760117,24.120935361225,24.120935361225,1767.69264381605,0.0,1.0
2024-09-17,37.7927,38.03,37.78,38.025,2468,24.1162770853484,24.2677029573383,24.108172961563,24.2645123574228,3867.61121005143,0.0,1.0
2024-09-18,37.62,37.865,37.62,37.82,6757,24.0060737642668,24.1624131601266,24.0060737642668,24.133697760887,10588.9177254123,0.0,1.0
2024-09-19,38.21,38.36,38.12,38.33,3892,24.3825645542965,24.4782825517617,24.3251337558174,24.4591389522686,6099.16646252844,0.0,1.0
2024-09-20,38.1442,38.1442,37.89,37.97,25874,24.3405762594084,24.3405762594084,24.1783661597041,24.2294157583522,40547.2335692346,0.0,1.0
2024-09-23,38.2397,38.27,38.2,38.2,9997,24.4015167177946,24.4208517532826,24.3761833544655,24.3761833544655,15666.3327661606,0.0,1.0
2024-09-24,38.2533,38.29,38.1497,38.23,6455,24.4101951495648,24.4336141529446,24.3440859193155,24.3953269539585,10115.6524963055,0.0,1.0
2024-09-25,38.1102,38.14,38.08,38.12,1376,24.318880179983,24.3378961554794,24.2996089564933,24.3251337558174,2156.33428891036,0.0,1.0
2024-09-26,38.5,38.5,38.35,38.46,12800,24.5676193493958,24.5676193493958,24.4719013519306,24.5420945500718,20058.9236177709,0.0,1.0
2024-09-27,38.39,38.55,38.351,38.55,5482,24.4974261512547,24.5995253485509,24.4725394719137,24.5995253485509,8590.86088067342,0.0,1.0
2024-09-30,38.49,38.49,38.21,38.34,5170,24.5612381495648,24.5612381495648,24.3825645542965,24.4655201520996,8101.92461749026,0.0,1.0
2024-10-01,38.14,38.2601,38.0599,38.17,20340,24.3378961554794,24.4145343654498,24.286782744833,24.3570397549724,31874.883311364,0.0,1.0
2024-10-02,38.1935,38.25,38.1301,38.16,4237,24.3720355745753,24.4080893536205,24.3315787676467,24.3506585551414,6639.81713816368,0.0,1.0
2024-10-03,38.05,38.139,37.94,37.94,4854,24.2804653570003,24.3372580354963,24.2102721588592,24.2102721588592,7606.71994067653,0.0,1.0
2024-10-04,38.36,38.36,38.1397,38.1686,8771,24.4782825517617,24.4782825517617,24.3377047194845,24.3561463869961,13745.0639883959,0.0,1.0
2024-10-07,37.985,38.21,37.985,38.21,1149,24.2389875580987,24.3825645542965,24.2389875580987,24.3825645542965,1800.60181537646,0.0,1.0
2024-10-08,38.4162,38.4162,38.2,38.2,860,24.5141448948119,24.5141448948119,24.3761833544655,24.3761833544655,1347.70893056898,0.0,1.0
2024-10-09,38.7635,38.7635,38.38,38.38,1618,24.735763964943,24.735763964943,24.4910449514237,24.4910449514237,2535.57331355885,0.0,1.0
2024-10-10,38.6339,38.653,38.51,38.61,4945,24.6530636151331,24.6652517068103,24.5740005492268,24.637812547537,7749.32635077162,0.0,1.0
2024-10-11,38.9182,38.93,38.845,38.91,10053,24.8344811263287,24.8420109421293,24.7877707435657,24.8292485424673,15754.0905569883,0.0,1.0
2024-10-14,39.21,39.21,39.0599,39.06,1546,25.0206845373977,25.0206845373977,24.9249027279342,24.9249665399325,2422.74186820888,0.0,1.0
2024-10-15,39.0,39.26,39.0,39.255,5994,24.8866793409464,25.0525905365527,24.8866793409464,25.0493999366372,9393.21782538426,0.0,1.0
2024-10-16,39.21,39.21,39.06,39.06,3386,25.0206845373977,25.0206845373977,24.9249665399325,24.9249665399325,5306.21213826344,0.0,1.0
2024-10-17,39.1549,39.3119,39.1549,39.2519,2063,24.9855241263288,25.0857089636757,24.9855241263288,25.0474217646896,3232.93432995791,0.0,1.0
2024-10-18,39.2822,39.32,39.19,39.19,7472,25.0667568001776,25.0908777355388,25.0079221377356,25.0079221377356,11709.3966618737,0.0,1.0
2024-10-21,39.02,39.04,38.9557,39.03,5440,24.8994417406084,24.9122041402705,24.858410625695,24.9058229404395,8525.04253755263,0.0,1.0
2024-10-22,38.8212,38.86,38.6801,38.7129,4440,24.7725834879679,24.7973425433123,24.6825447583523,24.7034750937981,6957.93912991427,0.0,1.0
2024-10-23,38.5498,38.75,38.4401,38.75,9054,24.5993977245543,24.7271493451711,24.5293959624081,24.7271493451711,14188.5542527576,0.0,1.0
2024-10-24,38.4891,38.5671,38.41,38.54,19453,24.56066384158,24.6104372002619,24.5101885509167,24.5931441487199,30484.8625887888,0.0,1.0
2024-10-25,38.4135,38.805,38.41,38.76,1326,24.5124219708576,24.7622459442417,24.5101885509167,24.7335305450021,2077.97911852845,0.0,1.0
2024-10-28,38.6003,38.69,38.59,38.69,6972,24.6316227837009,24.688862146185,24.6250501478749,24.688862146185,10925.8449580545,0.0,1.0
2024-10-29,38.7192,38.8007,38.48,38.48,6546,24.7074952496916,24.7595020283144,24.5548569497338,24.5548569497338,10258.2589064006,0.0,1.0
2024-10-30,38.5215,38.74,38.5215,38.61,3228,24.5813389290325,24.7207681453401,24.5813389290325,24.637812547537,5058.60979985659,0.0,1.0
2024-10-31,37.9805,38.18,37.98,38.18,4054,24.2361160181748,24.3634209548034,24.2357969581832,24.3634209548034,6353.03721456585,0.0,1.0
2024-11-01,38.1559,38.305,38.13,38.13,2584,24.3480422632107,24.4431859526911,24.3315149556484,24.3315149556484,4049.39520533749,0.0,1.0
2024-11-04,38.1737,38.27,38.14,38.16,2885,24.3594007989099,24.4208517532826,24.3378961554794,24.3506585551414,4521.09333103663,0.0,1.0
2024-11-05,38.5179,38.5179,38.25,38.25,1290,24.5790416970933,24.5790416970933,24.4080893536205,24.4080893536205,2021.56339585347,0.0,1.0
2024-11-06,39.4711,39.48,39.18,39.29,1781,25.1872976649854,25.192976932835,25.0015409379046,25.0717341360458,2791.0111690039,0.0,1.0
2024-11-07,39.7388,39.8,39.64,39.64,3747,25.3581223844616,25.3971753274274,25.2950761301312,25.2950761301312,5871.93646842088,0.0,1.0
2024-11-08,39.8868,39.9682,39.77,39.77,3736,25.4525641419606,25.504507108585,25.3780317279343,25.3780317279343,5854.69833093686,0.0,1.0
2024-11-11,40.003,40.003,39.945,40.0,2495,25.5267136839969,25.5267136839969,25.489702724977,25.5247993240476,3909.92300205768,0.0,1.0
2024-11-12,39.8352,39.97,39.829,39.97,1971,25.4196371508325,25.5056557245546,25.4156808069373,25.5056557245546,3088.76081645519,0.0,1.0
2024-11-13,39.8305,40.02,39.83,39.88,9660,25.416637986912,25.5375617237096,25.4163189269204,25.4482249260755,15138.2189177864,0.0,1.0
2024-11-14,39.48,39.83,39.44,39.83,7076,25.192976932835,25.4163189269204,25.1674521335109,25.4163189269204,11088.8237124489,0.0,1.0
2024-11-15,38.9575,39.09,38.91,39.09,6287,24.8595592416646,24.9441101394255,24.8292485424673,24.9441101394255,9852.3791238223,0.0,1.0
2024-11-18,39.1,39.13,38.97,38.97,9248,24.9504913392565,24.9696349387496,24.8675357414534,24.8675357414534,14492.5723138395,0.0,1.0
2024-11-19,39.07,39.16,38.83,38.92,27955,24.9313477397635,24.9887785382426,24.7781989438192,24.8356297422983,43808.37576053,0.0,1.0
2024-11-20,39.14,39.16,38.85,39.14,8294,24.9760161385806,24.9887785382426,24.7909613434812,24.9760161385806,12997.5556629524,0.0,1.0
2024-11-21,39.69,39.74,39.1889,39.32,4320,25.3269821292862,25.3588881284413,25.0072202057542,25.0908777355388,6769.88672099767,0.0,1.0
2024-11-22,39.96,39.9695,39.83,39.83,13908,25.4992745247236,25.505336664563,25.4163189269204,25.4163189269204,21795.2741934341,0.0,1.0
2024-11-25,40.2388,40.36,40.2388,40.31,6361,25.6771823760122,25.754522517964,25.6771823760122,25.722616518809,9968.34477598752,0.0,1.0
2024-11-26,40.29,40.29,40.155,40.25,3245,25.709854119147,25.709854119147,25.6237079214283,25.6843293198229,5085.25055778643,0.0,1.0
2024-11-27,39.94,40.17,39.94,40.16,22795,25.4865121250615,25.6332797211748,25.4865121250615,25.6268985213438,35722.1221771162,0.0,1.0
2024-11-29,40.182,40.23,40.181,40.19,979,25.640937160972,25.6715669201609,25.6402990409889,25.6460421208368,1534.19423607794,0.0,1.0
2024-12-02,40.2394,40.29,40.15,40.27,7812,25.677565248002,25.709854119147,25.6205173215128,25.6970917194849,12242.2118204708,0.0,1.0
2024-12-03,40.132,40.15,40.05,40.111,8192,25.609031161817,25.6205173215128,25.5567053232027,25.5956306421718,12837.7111153733,0.0,1.0
2024-12-04,40.4852,40.4852,40.33,40.48,3819,25.8344151398483,25.8344151398483,25.735378918471,25.8310969159362,5984.76791377085,0.0,1.0
2024-12-05,40.12,40.34,40.12,40.34,3861,25.6013737220198,25.741760118302,25.6013737220198,25.741760118302,6050.58625689165,0.0,1.0
2024-12-06,40.29,40.3307,40.27,40.3,11229,25.709854119147,25.7358256024592,25.6970917194849,25.716235318978,17597.004164371,0.0,1.0
2024-12-09,39.9765,40.26,39.9765,40.23,21169,25.5098035044447,25.6907105196539,25.5098035044447,25.6715669201609,33174.0120362962,0.0,1.0
2024-12-10,39.7436,39.94,39.7396,39.82,20277,25.3611853603805,25.4865121250615,25.3586328804481,25.4099377270894,31776.1557966827,0.0,1.0
2024-12-11,40.0185,40.08,39.98,40.0,5471,25.536604543735,25.5758489226957,25.5120369243856,25.5247993240476,8573.62274318939,0.0,1.0
2024-12-12,39.76,39.9,39.76,39.87,18660,25.3716505281033,25.4609873257375,25.3716505281033,25.4418437262445,29242.1495865316,0.0,1.0
2024-12-13,39.62,39.87,39.62,39.87,5227,25.2823137304692,25.4418437262445,25.2823137304692,25.4418437262445,8191.24951172563,0.0,1.0
2024-12-16,39.8293,39.975,39.78,39.78,16727,25.4158722429322,25.5088463244701,25.3844129277653,25.3844129277653,26212.9386995667,0.0,1.0
2024-12-17,39.5553,39.6659,39.55,39.61,3796,25.2410273675625,25.3116034376935,25.2376453316521,25.2759325306381,5948.72453539517,0.0,1.0
2024-12-18,38.3073,39.53,38.29,39.5,13455,24.4446536286522,25.22488293199,24.4336141529446,25.205739332497,21085.376349774,0.0,1.0
2024-12-19,38.2,38.61,38.2,38.61,22741,24.3761833544655,24.637812547537,24.3761833544655,24.637812547537,35637.4985931036,0.0,1.0
2024-12-20,38.6682,38.9158,38.03,38.03,11657,24.6749511305534,24.8329496383693,24.2677029573383,24.2677029573383,18267.7244228402,0.0,1.0
2024-12-23,38.49,38.54,38.21,38.33,24183,24.7444551591128,24.7765991642559,24.5644487303118,24.6415943426551,37616.6565,0.28712,1.0
2024-12-24,38.8421,38.8421,38.67,38.69,2944,24.9708132433301,24.9708132433301,24.8601735776278,24.873031179685,4579.392,0.0,1.0
2024-12-26,38.8997,38.95,38.77,38.77,14588,25.0078431372549,25.0401800064288,24.9244615879139,24.9244615879139,22691.634,0.0,1.0
2024-12-27,38.5114,38.73,38.31,38.69,11611,24.758212793314,24.8987463837994,24.6287367405979,24.873031179685,18060.9105,0.0,1.0
2024-12-30,38.09,38.24,37.81,37.81,12130,24.4873031179685,24.5837351333976,24.3072966891675,24.3072966891675,18868.215,0.0,1.0
2024-12-31,37.97,38.2165,37.88,38.11,26569,24.4101575056252,24.5686274509804,24.3522982963677,24.5001607200257,41328.0795,0.0,1.0
2025-01-02,37.93,38.24,37.83,38.24,1295,24.3844423015108,24.5837351333976,24.3201542912247,24.5837351333976,2014.3725,0.0,1.0
2025-01-03,38.3348,38.36,38.24,38.26,7875,24.6446801671488,24.6608807457409,24.5837351333976,24.5965927354548,12249.5625,0.0,1.0
2025-01-06,38.3981,38.68,38.3981,38.65,1116,24.6853744776599,24.8666023786564,24.6853744776599,24.8473159755706,1735.938,0.0,1.0
2025-01-07,38.15,38.4592,38.035,38.32,3750,24.5258759241401,24.7246544519447,24.4519447123111,24.6351655416265,5833.12500000001,0.0,1.0
2025-01-08,38.31,38.31,38.01,38.035,3116,24.6287367405979,24.6287367405979,24.4358727097396,24.4519447123111,4846.938,0.0,1.0
2025-01-10,37.5909,38.13,37.5568,38.13,12464,24.1664416586307,24.5130183220829,24.1445194471231,24.5130183220829,19387.752,0.0,1.0
2025-01-13,37.7,37.7,37.28,37.28,3060,24.2365798778528,24.2365798778528,23.9665702346512,23.9665702346512,4759.83,0.0,1.0
2025-01-14,37.93,37.95,37.71,37.95,1898,24.3844423015108,24.397299903568,24.2430086788814,24.397299903568,2952.339,0.0,1.0
2025-01-15,38.36,38.6,38.23,38.6,7345,24.6608807457409,24.8151719704275,24.577306332369,24.8151719704275,11425.1475,0.0,1.0
2025-01-16,38.58,38.65,38.41,38.47,6494,24.8023143683703,24.8473159755706,24.693024750884,24.7315975570556,10101.417,0.0,1.0
2025-01-17,38.8552,38.94,38.8315,38.8315,8163,24.9792349726776,25.0337512054002,24.9639987142398,24.9639987142398,12697.5465,0.0,1.0
2025-01-21,39.35,39.37,39.0,39.0,10452,25.2973320475731,25.3101896496303,25.0723240115718,25.0723240115718,16258.086,0.0,1.0
2025-01-22,39.5703,39.68,39.5703,39.59,9403,25.4389585342334,25.5094824815172,25.4389585342334,25.4516232722597,14626.3665,0.0,1.0
2025-01-23,39.73,39.73,39.3901,39.43,11471,25.5416264866602,25.5416264866602,25.3231115396978,25.348762455802,17843.1405,0.0,1.0
2025-01-24,39.5807,39.76,39.51,39.76,16316,25.4456444873031,25.5609128897461,25.4001928640309,25.5609128897461,25379.538,0.0,1.0
2025-01-27,39.1362,39.34,39.02,39.34,42200,25.1598842815815,25.2909032465445,25.0851816136291,25.2909032465445,65642.1,0.0,1.0
2025-01-28,39.2555,39.3559,39.2437,39.2743,3989,25.2365798778528,25.30112504018,25.228993892639,25.2486660237866,6204.88949999999,0.0,1.0
2025-01-29,39.1034,39.2396,39.1034,39.19,2103,25.1387978142076,25.2263580842173,25.1387978142076,25.1944712311154,3271.21650000001,0.0,1.0
2025-01-30,39.56,39.66,39.4,39.4,20902,25.4323368691739,25.49662487946,25.3294760527162,25.3294760527162,32513.061,0.0,1.0
2025-01-31,39.31,39.82,39.31,39.63,12499,25.2716168434587,25.5994856959177,25.2716168434587,25.4773384763742,19442.1945,0.0,1.0
2025-02-03,39.14,39.2757,38.74,38.76,13369,25.1623272259724,25.2495660559306,24.905175184828,24.9180327868852,20795.4795,0.0,1.0
2025-02-04,39.1545,39.1804,39.045,39.045,6559,25.1716489874638,25.1882995821279,25.1012536162006,25.1012536162006,10202.5245,0.0,1.0
2025-02-05,39.6182,39.6182,39.16,39.18,6327,25.4697524911604,25.4697524911604,25.1751848280296,25.1880424300868,9841.6485,0.0,1.0
2025-02-06,39.5865,39.72,39.4899,39.72,12206,25.4493731918997,25.5351976856316,25.3872709739634,25.5351976856316,18986.433,0.0,1.0
2025-02-07,39.2494,39.59,39.21,39.59,5527,25.2326583092253,25.4516232722597,25.2073288331726,25.4516232722597,8597.24850000001,0.0,1.0
2025-02-10,39.445,39.488,39.4201,39.46,6987,25.3584056573449,25.3860495017679,25.3423979427837,25.3680488588878,10868.2785,0.0,1.0
2025-02-11,39.407,39.43,39.2873,39.2873,1923,25.3339762134362,25.348762455802,25.2570234651238,25.2570234651238,2991.2265,0.0,1.0
2025-02-12,39.14,39.1601,38.96,38.96,8488,25.1623272259724,25.1752491160399,25.0466088074574,25.0466088074574,13203.084,0.0,1.0
2025-02-13,39.5476,39.5476,39.22,39.26,5857,25.4243651558984,25.4243651558984,25.2137576342012,25.2394728383157,9110.56350000001,0.0,1.0
2025-02-14,39.43,39.61,39.4,39.61,30414,25.348762455802,25.4644808743169,25.3294760527162,25.4644808743169,47308.977,0.0,1.0
2025-02-18,39.71,39.71,39.4,39.4,8026,25.528768884603,25.528768884603,25.3294760527162,25.3294760527162,12484.443,0.0,1.0
2025-02-19,39.7516,39.7516,39.525,39.54,7552,25.555512696882,25.555512696882,25.4098360655738,25.4194792671167,11747.136,0.0,1.0
2025-02-20,39.6233,39.6233,39.4004,39.6,3509,25.473031179685,25.473031179685,25.3297332047573,25.4580520732883,5458.2495,0.0,1.0
2025-02-21,38.9073,39.5,38.89,39.48,27362,25.0127290260366,25.3937640630022,25.0016072002572,25.380906460945,42561.5910000001,0.0,1.0
2025-02-24,38.75,39.04,38.75,38.9501,22347,24.9116039858566,25.0980392156863,24.9116039858566,25.0402442944391,34760.7585000001,0.0,1.0
2025-02-25,38.8,38.93,38.61,38.7,11281,24.9437479909997,25.0273224043716,24.8216007714561,24.8794599807136,17547.5955,0.0,1.0
2025-02-26,38.8578,39.15,38.8578,39.0944,3373,24.980906460945,25.168756027001,24.980906460945,25.1330118932819,5246.70150000001,0.0,1.0
2025-02-27,38.3763,38.9584,38.3763,38.82,6285,24.6713596914175,25.0455801992928,24.6713596914175,24.9566055930569,9776.31750000002,0.0,1.0
2025-02-28,38.8308,38.8308,38.39,38.4948,5687,24.9635486981678,24.9635486981678,24.6801671488267,24.7475409836066,8846.1285,0.0,1.0
2025-03-03,38.46,39.08,38.245,39.08,5441,24.725168756027,25.1237544198007,24.5869495339119,25.1237544198007,8463.4755,0.0,1.0
2025-03-04,38.0146,38.5309,37.75,38.34,6840,24.4388299582128,24.7707489553198,24.2687238829958,24.6480231436837,10639.62,0.0,1.0
2025-03-05,38.4,38.48,37.88,37.95,21743,24.6865959498553,24.7380263580842,24.3522982963677,24.397299903568,33821.2365000001,0.0,1.0
2025-03-06,37.7219,38.06,37.7219,38.0283,7846,24.2506589521054,24.4680167148827,24.2506589521054,24.447637415622,12204.453,0.0,1.0
2025-03-07,37.94,37.94,37.52,37.56,6345,24.3908711025394,24.3908711025394,24.1208614593378,24.1465766634523,9869.64749999999,0.0,1.0
2025-03-10,37.083,37.63,36.875,37.47,6358,23.8399228543877,24.1915782706525,23.7062037929926,24.0887174541948,9889.86899999998,0.0,1.0
2025-03-11,36.7198,37.04,36.5872,36.99,16597,23.6064288010286,23.8122790099646,23.5211828993893,23.7801350048216,25816.6335,0.0,1.0
2025-03-12,36.7122,36.87,36.66,36.746367,6791,23.6015429122469,23.7029893924783,23.5679845708775,23.6235081967213,10563.4005,0.0,1.0
2025-03-13,36.2437,36.65,36.2031,36.58,6418,23.3003535840566,23.5615557698489,23.2742526518804,23.5165541626487,9983.19899999999,0.0,1.0
2025-03-14,36.9529,36.9529,36.47,36.47,13882,23.7562841530055,23.7562841530055,23.445837351334,23.445837351334,21593.451,0.0,1.0
2025-03-17,37.4567,37.619,37.1301,37.27,21152,24.0801671488267,24.1845065895211,23.8702025072324,23.9601414336226,32901.9360000001,0.0,1.0
2025-03-18,37.21,37.25,37.12,37.25,18126,23.921568627451,23.9472838315654,23.8637094181935,23.9472838315654,28194.993,0.0,1.0
2025-03-19,37.5154,37.56,37.275,37.275,5576,24.1179042108647,24.1465766634523,23.9633558341369,23.9633558341369,8673.46799999999,0.0,1.0
2025-03-20,37.3,37.52,37.23,37.3004,6267,23.9794278367084,24.1208614593378,23.9344262295082,23.9796849887496,9748.31850000002,0.0,1.0
2025-03-21,37.1239,37.185,36.78,36.9,9989,23.8662166505947,23.9054966248795,23.6451301832208,23.7222757955641,15537.8895,0.0,1.0
2025-03-24,37.7413,37.7413,37.655,37.655,8014,24.2631308261009,24.2631308261009,24.207650273224,24.207650273224,12465.777,0.0,1.0
2025-03-25,37.71,37.88,37.64,37.77,22587,24.2430086788814,24.3522982963677,24.1980070716811,24.281581485053,35134.0785,0.0,1.0
2025-03-26,37.3965,37.71,37.28,37.71,1389,24.0414657666345,24.2430086788814,23.9665702346512,24.2430086788814,2160.5895,0.0,1.0
2025-03-27,37.2998,37.418,37.19,37.22,20849,23.9792992606879,24.055287688846,23.9087110253938,23.9279974284796,32430.6195,0.0,1.0
2025-03-28,36.6386,36.955,36.5773,36.955,7519,23.5542269366763,23.7576342012215,23.5148183863709,23.7576342012215,11695.8045,0.0,1.0
2025-03-31,36.8268,36.8268,36.1201,36.23,8217,23.6752169720347,23.6752169720347,23.220893603343,23.2915461266474,12781.5435,0.0,1.0
2025-04-01,36.8476,36.93,36.45,36.45,4851,23.6885888781742,23.74156219865,23.4329797492768,23.4329797492768,7545.73050000001,0.0,1.0
2025-04-02,37.1968,37.1968,36.705,36.705,6888,23.9130826100932,23.9130826100932,23.5969141755063,23.5969141755063,10714.284,0.0,1.0
2025-04-03,35.61,36.265,35.59,36.265,11191,22.8929604628737,23.3140469302475,22.8801028608165,23.3140469302475,17407.6005,0.0,1.0
2025-04-04,33.62,34.73,33.575,34.73,25075,21.6136290581806,22.3272259723562,21.5846994535519,22.3272259723562,39004.1625000001,0.0,1.0
2025-04-07,21.58,25.13,20.56,25.13,188287,21.58,25.13,20.56,25.13,188287,0.0,1.5555
2025-04-08,21.16,22.22,20.84,21.99,50054,21.16,22.22,20.84,21.99,50054,0.0,1.0
2025-04-09,22.9,22.93,20.89,20.9,46884,22.9,22.93,20.89,20.9,46884,0.0,1.0
2025-04-10,22.12,22.49,21.56,22.47,21199,22.12,22.49,21.56,22.47,21199,0.0,1.0
2025-04-11,22.47,22.55,22.02,22.03,38241,22.47,22.55,22.02,22.03,38241,0.0,1.0
2025-04-14,22.71,22.83,22.62,22.74,21180,22.71,22.83,22.62,22.74,21180,0.0,1.0
2025-04-15,22.76,22.8833,22.7,22.79,13452,22.76,22.8833,22.7,22.79,13452,0.0,1.0
2025-04-16,22.36,22.5601,22.13,22.5295,7702,22.36,22.5601,22.13,22.5295,7702,0.0,1.0
2025-04-17,22.42,22.56,22.39,22.43,6719,22.42,22.56,22.39,22.43,6719,0.0,1.0
2025-04-21,21.93,22.32,21.66,22.32,4156,21.93,22.32,21.66,22.32,4156,0.0,1.0
2025-04-22,22.49,22.5,22.21,22.21,9669,22.49,22.5,22.21,22.21,9669,0.0,1.0
2025-04-23,22.74,23.2,22.71,22.88,10002,22.74,23.2,22.71,22.88,10002,0.0,1.0
2025-04-24,23.2851,23.289,22.8,22.8,19280,23.2851,23.289,22.8,22.8,19280,0.0,1.0
2025-04-25,23.36,23.36,23.065,23.065,9186,23.36,23.36,23.065,23.065,9186,0.0,1.0
2025-04-28,23.4,23.4,23.175,23.37,19540,23.4,23.4,23.175,23.37,19540,0.0,1.0
2025-04-29,23.59,23.63,23.44,23.47,7626,23.59,23.63,23.44,23.47,7626,0.0,1.0
2025-04-30,23.72,23.72,23.14,23.26,20090,23.72,23.72,23.14,23.26,20090,0.0,1.0
2025-05-01,23.67,23.904,23.66,23.81,8649,23.67,23.904,23.66,23.81,8649,0.0,1.0
2025-05-02,24.06,24.07,23.9599,23.9599,11776,24.06,24.07,23.9599,23.9599,11776,0.0,1.0
2025-05-05,24.04,24.16,23.85,23.85,17629,24.04,24.16,23.85,23.85,17629,0.0,1.0
2025-05-06,23.84,23.96,23.78,23.78,16928,23.84,23.96,23.78,23.78,16928,0.0,1.0
2025-05-07,24.03,24.08,23.84,23.84,13122,24.03,24.08,23.84,23.84,13122,0.0,1.0
2025-05-08,24.13,24.345,24.1119,24.12,16951,24.13,24.345,24.1119,24.12,16951,0.0,1.0
2025-05-09,24.12,24.27,24.065,24.27,4877,24.12,24.27,24.065,24.27,4877,0.0,1.0
2025-05-12,24.8,24.8,24.57,24.79,16765,24.8,24.8,24.57,24.79,16765,0.0,1.0
2025-05-13,24.89,24.9832,24.74,24.74,1430,24.89,24.9832,24.74,24.74,1430,0.0,1.0
2025-05-14,24.77,24.82,24.77,24.8,8970,24.77,24.82,24.77,24.8,8970,0.0,1.0
2025-05-15,25.08,25.08,24.77,24.77,377003,25.08,25.08,24.77,24.77,377003,0.0,1.0
2025-05-16,25.3,25.3,25.08,25.08,5634,25.3,25.3,25.08,25.08,5634,0.0,1.0
2025-05-19,25.34,25.34,25.1,25.1,6639,25.34,25.34,25.1,25.1,6639,0.0,1.0
2025-05-20,25.25,25.3,25.1497,25.29,4064,25.25,25.3,25.1497,25.29,4064,0.0,1.0
2025-05-21,24.72,25.08,24.72,25.06,7740,24.72,25.08,24.72,25.06,7740,0.0,1.0
2025-05-22,24.72,24.81,24.7,24.75,15202,24.72,24.81,24.7,24.75,15202,0.0,1.0
2025-05-23,24.44,24.55,24.27,24.27,11302,24.44,24.55,24.27,24.27,11302,0.0,1.0
2025-05-27,24.87,24.92,24.77,24.77,5282,24.87,24.92,24.77,24.77,5282,0.0,1.0
2025-05-28,24.68,24.9,24.68,24.86,27262,24.68,24.9,24.68,24.86,27262,0.0,1.0
2025-05-29,24.72,24.8213,24.6953,24.781,27199,24.72,24.8213,24.6953,24.781,27199,0.0,1.0
2025-05-30,24.76,24.86,24.62,24.62,15235,24.76,24.86,24.62,24.62,15235,0.0,1.0
2025-06-02,24.86,24.86,24.6525,24.74,19176,24.86,24.86,24.6525,24.74,19176,0.0,1.0
2025-06-03,25.1,25.1,24.85,24.92,6865,25.1,25.1,24.85,24.92,6865,0.0,1.0
2025-06-04,25.11,25.2278,25.1,25.16,131562,25.11,25.2278,25.1,25.16,131562,0.0,1.0
2025-06-05,25.19,25.293,25.1,25.1767,15081,25.19,25.293,25.1,25.1767,15081,0.0,1.0
2025-06-06,25.37,25.4,25.31,25.37,23202,25.37,25.4,25.31,25.37,23202,0.0,1.0
2025-06-09,25.32,25.4235,25.28,25.36,6677,25.32,25.4235,25.28,25.36,6677,0.0,1.0
2025-06-10,25.4366,25.44,25.371,25.4,8620,25.4366,25.44,25.371,25.4,8620,0.0,1.0
2025-06-11,25.361,25.52,25.32,25.5,19263,25.361,25.52,25.32,25.5,19263,0.0,1.0
2025-06-12,25.5,25.5,25.26,25.26,7184,25.5,25.5,25.26,25.26,7184,0.0,1.0
2025-06-13,25.0726,25.247,25.07,25.22,33718,25.0726,25.247,25.07,25.22,33718,0.0,1.0
2025-06-16,25.37,25.38,25.26,25.26,11876,25.37,25.38,25.26,25.26,11876,0.0,1.0
2025-06-17,25.19,25.3676,25.13,25.21,33647,25.19,25.3676,25.13,25.21,33647,0.0,1.0
2025-06-18,25.16,25.2897,25.1134,25.2167,6904,25.16,25.2897,25.1134,25.2167,6904,0.0,1.0
2025-06-20,25.15,25.21,25.09,25.11,10809,25.15,25.21,25.09,25.11,10809,0.0,1.0
2025-06-23,25.38,25.38,24.99,25.27,10988,25.38,25.38,24.99,25.27,10988,0.0,1.0
2025-06-24,25.68,25.71,25.53,25.53,132624,25.68,25.71,25.53,25.53,132624,0.0,1.0
2025-06-25,25.52,25.72,25.52,25.72,184640,25.52,25.72,25.52,25.72,184640,0.0,1.0
2025-06-26,25.7,25.7,25.5605,25.65,17252,25.7,25.7,25.5605,25.65,17252,0.0,1.0
2025-06-27,25.84,25.95,25.72,25.84,25039,25.84,25.95,25.72,25.84,25039,0.0,1.0
2025-06-30,26.07,26.07,25.91,25.96,16842,26.07,26.07,25.91,25.96,16842,0.0,1.0
2025-07-01,26.1,26.15,26.04,26.04,33161,26.1,26.15,26.04,26.04,33161,0.0,1.0
2025-07-02,26.15,26.15,26.04,26.13,4585,26.15,26.15,26.04,26.13,4585,0.0,1.0
2025-07-03,26.36,26.39,26.3317,26.3317,3280,26.36,26.39,26.3317,26.3317,3280,0.0,1.0
2025-07-07,26.17,26.32,26.14,26.24,17643,26.17,26.32,26.14,26.24,17643,0.0,1.0
2025-07-08,26.18,26.2637,26.18,26.25,4287,26.18,26.2637,26.18,26.25,4287,0.0,1.0
2025-07-09,26.23,26.25,26.1,26.24,6446,26.23,26.25,26.1,26.24,6446,0.0,1.0
2025-07-10,26.2,26.31,26.2,26.31,1676,26.2,26.31,26.2,26.31,1676,0.0,1.0
2025-07-11,26.03,26.08,26.0,26.08,7109,26.03,26.08,26.0,26.08,7109,0.0,1.0
2025-07-14,26.11,26.11,25.99,26.01,1809,26.11,26.11,25.99,26.01,1809,0.0,1.0
2025-07-15,25.82,26.05,25.82,26.05,3579,25.82,26.05,25.82,26.05,3579,0.0,1.0
2025-07-16,25.9378,25.9378,25.6,25.79,29128,25.9378,25.9378,25.6,25.79,29128,0.0,1.0
2025-07-17,26.0633,26.07,25.92,25.92,7602,26.0633,26.07,25.92,25.92,7602,0.0,1.0
2025-07-18,26.0671,26.1,26.0133,26.1,5400,26.0671,26.1,26.0133,26.1,5400,0.0,1.0
2025-07-21,26.0817,26.22,26.07,26.16,12287,26.0817,26.22,26.07,26.16,12287,0.0,1.0
2025-07-22,26.2776,26.2776,26.15,26.159,2160,26.2776,26.2776,26.15,26.159,2160,0.0,1.0
2025-07-23,26.4368,26.4368,26.3,26.34,5259,26.4368,26.4368,26.3,26.34,5259,0.0,1.0
2025-07-24,26.4818,26.54,26.4705,26.51,4569,26.4818,26.54,26.4705,26.51,4569,0.0,1.0
2025-07-25,26.6272,26.64,26.55,26.5695,2163,26.6272,26.64,26.55,26.5695,2163,0.0,1.0
2025-07-28,26.6124,26.6622,26.6099,26.63,2108,26.6124,26.6622,26.6099,26.63,2108,0.0,1.0
2025-07-29,26.5307,26.6714,26.515,26.65,7045,26.5307,26.6714,26.515,26.65,7045,0.0,1.0
2025-07-30,26.4703,26.65,26.4703,26.604,2539,26.4703,26.65,26.4703,26.604,2539,0.0,1.0
2025-07-31,26.1554,26.47,26.1554,26.33,3108,26.1554,26.47,26.1554,26.33,3108,0.0,1.0
2025-08-01,25.8861,26.02,25.83,25.9,22475,25.8861,26.02,25.83,25.9,22475,0.0,1.0
2025-08-04,26.2839,26.2839,26.04,26.05,8041,26.2839,26.2839,26.04,26.05,8041,0.0,1.0
2025-08-05,26.176,26.355,26.17,26.355,9654,26.176,26.355,26.17,26.355,9654,0.0,1.0
2025-08-06,26.345,26.3464,26.19,26.1969,12726,26.345,26.3464,26.19,26.1969,12726,0.0,1.0
2025-08-07,26.1635,26.39,26.0443,26.39,14995,26.1635,26.39,26.0443,26.39,14995,0.0,1.0
2025-08-08,26.2969,26.3208,26.22,26.32,5112,26.2969,26.3208,26.22,26.32,5112,0.0,1.0
2025-08-11,26.2241,26.41,26.22,26.33,3777,26.2241,26.41,26.22,26.33,3777,0.0,1.0
2025-08-12,26.5241,26.5241,26.36,26.4,7788,26.5241,26.5241,26.36,26.4,7788,0.0,1.0
2025-08-13,26.7831,26.785,26.59,26.63,89734,26.7831,26.785,26.59,26.63,89734,0.0,1.0
2025-08-14,26.6686,26.6686,26.59,26.61,10809,26.6686,26.6686,26.59,26.61,10809,0.0,1.0
2025-08-15,26.6645,26.73,26.63,26.73,13747,26.6645,26.73,26.63,26.73,13747,0.0,1.0
2025-08-18,26.6959,26.72,26.66,26.72,5824,26.6959,26.72,26.66,26.72,5824,0.0,1.0
2025-08-19,26.6473,26.82,26.615,26.77,37086,26.6473,26.82,26.615,26.77,37086,0.0,1.0
2025-08-20,26.55,26.7,26.42,26.7,9556,26.55,26.7,26.42,26.7,9556,0.0,1.0
2025-08-21,26.43,26.51,26.37,26.46,14993,26.43,26.51,26.37,26.46,14993,0.0,1.0
2025-08-22,26.79,26.84,26.58,26.58,6143,26.79,26.84,26.58,26.58,6143,0.0,1.0
2025-08-25,26.6,26.82,26.6,26.82,9118,26.6,26.82,26.6,26.82,9118,0.0,1.0
2025-08-26,26.66,26.68,26.59,26.59,7484,26.66,26.68,26.59,26.59,7484,0.0,1.0
2025-08-27,26.75,26.79,26.72,26.72,11839,26.75,26.79,26.72,26.72,11839,0.0,1.0
2025-08-28,26.87,26.89,26.75,26.75,9207,26.87,26.89,26.75,26.75,9207,0.0,1.0
2025-08-29,26.67,26.78,26.63,26.78,12242,26.67,26.78,26.63,26.78,12242,0.0,1.0
2025-09-02,26.55,26.55,26.365,26.43,13676,26.55,26.55,26.365,26.43,13676,0.0,1.0
2025-09-03,26.5303,26.55,26.4343,26.55,10375,26.5303,26.55,26.4343,26.55,10375,0.0,1.0
2025-09-04,26.78,26.78,26.48,26.48,3255,26.78,26.78,26.48,26.48,3255,0.0,1.0
2025-09-05,26.81,26.9,26.64,26.9,28429,26.81,26.9,26.64,26.9,28429,0.0,1.0
2025-09-08,26.89,26.92,26.74,26.92,23727,26.89,26.92,26.74,26.92,23727,0.0,1.0
2025-09-09,26.81,26.82,26.68,26.78,10302,26.81,26.82,26.68,26.78,10302,0.0,1.0
2025-09-10,26.8,26.93,26.79,26.85,4843,26.8,26.93,26.79,26.85,4843,0.0,1.0
2025-09-11,27.1712,27.19,26.98,26.98,22953,27.1712,27.19,26.98,26.98,22953,0.0,1.0
2025-09-12,26.8973,27.16,26.8973,27.16,2049,26.8973,27.16,26.8973,27.16,2049,0.0,1.0
2025-09-15,26.9238,27.01,26.88,26.9,64951,26.9238,27.01,26.88,26.9,64951,0.0,1.0
2025-09-16,26.8601,26.96,26.8,26.96,4348,26.8601,26.96,26.8,26.96,4348,0.0,1.0
2025-09-17,26.9189,26.99,26.82,26.82,5549,26.9189,26.99,26.82,26.82,5549,0.0,1.0
2025-09-18,27.2223,27.32,27.13,27.13,2593,27.2223,27.32,27.13,27.13,2593,0.0,1.0
2025-09-19,27.2109,27.29,27.16,27.29,3704,27.2109,27.29,27.16,27.29,3704,0.0,1.0
2025-09-22,27.2995,27.31,27.1201,27.14,8759,27.2995,27.31,27.1201,27.14,8759,0.0,1.0
2025-09-23,27.1642,27.3101,27.13,27.28,6270,27.1642,27.3101,27.13,27.28,6270,0.0,1.0
2025-09-24,27.0973,27.16,27.01,27.16,4158,27.0973,27.16,27.01,27.16,4158,0.0,1.0
2025-09-25,26.9672,26.99,26.92,26.92,2466,26.9672,26.99,26.92,26.92,2466,0.0,1.0
2025-09-26,27.1873,27.1941,27.02,27.02,12583,27.1873,27.1941,27.02,27.02,12583,0.0,1.0
2025-09-29,27.2503,27.33,27.2201,27.33,11351,27.2503,27.33,27.2201,27.33,11351,0.0,1.0
2025-09-30,27.3038,27.3038,27.15,27.2363,14301,27.3038,27.3038,27.15,27.2363,14301,0.0,1.0
2025-10-01,27.4537,27.4537,27.27,27.27,3086,27.4537,27.4537,27.27,27.27,3086,0.0,1.0
2025-10-02,27.655,27.68,27.49,27.55,10075,27.655,27.68,27.49,27.55,10075,0.0,1.0
2025-10-03,27.6661,27.85,27.662,27.725,5702,27.6661,27.85,27.662,27.725,5702,0.0,1.0
2025-10-06,27.8409,27.89,27.82,27.89,7196,27.8409,27.89,27.82,27.89,7196,0.0,1.0
2025-10-07,27.6847,27.81,27.58,27.81,9863,27.6847,27.81,27.58,27.81,9863,0.0,1.0
2025-10-08,28.0312,28.0312,27.88,27.89,4834,28.0312,28.0312,27.88,27.89,4834,0.0,1.0
2025-10-09,27.8956,27.929,27.87,27.9,6932,27.8956,27.929,27.87,27.9,6932,0.0,1.0
2025-10-10,27.2569,28.105,27.25,28.105,14072,27.2569,28.105,27.25,28.105,14072,0.0,1.0
2025-10-13,27.6252,27.67,27.5325,27.67,4414,27.6252,27.67,27.5325,27.67,4414,0.0,1.0
2025-10-14,27.6629,27.837,27.35,27.35,4245,27.6629,27.837,27.35,27.35,4245,0.0,1.0
2025-10-15,27.7479,27.915,27.7479,27.915,3143,27.7479,27.915,27.7479,27.915,3143,0.0,1.0
2025-10-16,27.4072,27.84,27.3899,27.83,19697,27.4072,27.84,27.3899,27.83,19697,0.0,1.0
2025-10-17,27.5337,27.54,27.27,27.27,5706,27.5337,27.54,27.27,27.27,5706,0.0,1.0
2025-10-20,27.775,27.79,27.7,27.7,14763,27.775,27.79,27.7,27.7,14763,0.0,1.0
2025-10-21,27.879,27.9094,27.76,27.76,4220,27.879,27.9094,27.76,27.76,4220,0.0,1.0
2025-10-22,27.5494,27.72,27.43,27.72,2138,27.5494,27.72,27.43,27.72,2138,0.0,1.0
2025-10-23,27.6758,27.71,27.5,27.5,1840,27.6758,27.71,27.5,27.5,1840,0.0,1.0
2025-10-24,27.8017,27.96,27.8017,27.9236,6157,27.8017,27.96,27.8017,27.9236,6157,0.0,1.0
2025-10-27,28.064,28.064,27.98,28.01,24653,28.064,28.064,27.98,28.01,24653,0.0,1.0
2025-10-28,27.9223,28.14,27.9223,28.14,6481,27.9223,28.14,27.9223,28.14,6481,0.0,1.0
2025-10-29,27.638,27.825,27.56,27.82,12426,27.638,27.825,27.56,27.82,12426,0.0,1.0
2025-10-30,27.4797,27.76,27.4797,27.76,10472,27.4797,27.76,27.4797,27.76,10472,0.0,1.0
2025-10-31,27.7238,27.727,27.52,27.69,6391,27.7238,27.727,27.52,27.69,6391,0.0,1.0
2025-11-03,27.5288,27.74,27.41,27.74,7788,27.5288,27.74,27.41,27.74,7788,0.0,1.0
2025-11-04,27.2163,27.395,27.2163,27.33,18860,27.2163,27.395,27.2163,27.33,18860,0.0,1.0
2025-11-05,27.3274,27.41,27.225,27.3,29486,27.3274,27.41,27.225,27.3,29486,0.0,1.0
2025-11-06,27.0089,27.24,26.975,27.24,5874,27.0089,27.24,26.975,27.24,5874,0.0,1.0
2025-11-07,27.1717,27.1717,26.81,26.81,14711,27.1717,27.1717,26.81,26.81,14711,0.0,1.0
2025-11-10,27.4215,27.44,27.17,27.27,11955,27.4215,27.44,27.17,27.27,11955,0.0,1.0
2025-11-11,27.4714,27.5484,27.42,27.42,5685,27.4714,27.5484,27.42,27.42,5685,0.0,1.0
2025-11-12,27.5336,27.6641,27.52,27.52,10508,27.5336,27.6641,27.52,27.52,10508,0.0,1.0
2025-11-13,27.0946,27.465,27.09,27.43,6236,27.0946,27.465,27.09,27.43,6236,0.0,1.0
2025-11-14,26.9823,27.1935,26.905,26.905,23521,26.9823,27.1935,26.905,26.905,23521,0.0,1.0
2025-11-17,26.5771,26.98,26.52,26.98,14947,26.5771,26.98,26.52,26.98,14947,0.0,1.0
2025-11-18,26.5379,26.64,26.39,26.52,8426,26.5379,26.64,26.39,26.52,8426,0.0,1.0
2025-11-19,26.5139,26.6841,26.4308,26.62,10732,26.5139,26.6841,26.4308,26.62,10732,0.0,1.0
2025-11-20,25.96,26.84,25.96,26.84,11548,25.96,26.84,25.96,26.84,11548,0.0,1.0
2025-11-21,26.3559,26.53,26.04,26.1295,29393,26.3559,26.53,26.04,26.1295,29393,0.0,1.0
2025-11-24,26.5892,26.6635,26.44,26.47,11929,26.5892,26.6635,26.44,26.47,11929,0.0,1.0
2025-11-25,26.9525,26.96,26.63,26.63,6225,26.9525,26.96,26.63,26.63,6225,0.0,1.0
2025-11-26,27.0519,27.14,27.0,27.0,12200,27.0519,27.14,27.0,27.0,12200,0.0,1.0