date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-01-12,20.1,20.12,19.922,20.12,9160,16.7278778114629,16.7445224660017,16.5797403860679,16.7445224660017,11006.5366375305,0.0,1.0
2017-01-13,20.14,20.33,20.07,20.11,48953,16.7611671205404,16.9192913386587,16.7029108296547,16.7362001387323,58821.2869014227,0.0,1.0
2017-01-17,19.977,20.1,19.9675,20.1,61109,16.6255131860495,16.7278778114629,16.6176069751436,16.7278778114629,73427.7780985645,0.0,1.0
2017-01-18,20.0,20.0,19.83,19.9,30085,16.644654538769,16.644654538769,16.5031749751895,16.5614312660752,36149.7439672605,0.0,1.0
2017-01-19,19.89,19.98,19.85,19.98,22415,16.5531089388058,16.6280098842303,16.5198196297283,16.6280098842303,26933.5719137824,0.0,1.0
2017-01-20,19.901,19.97,19.87,19.96,61911,16.5622634988021,16.6196875569609,16.5364642842671,16.6113652296915,74391.4508478333,0.0,1.0
2017-01-23,19.86,19.9305,19.84,19.92,8643,16.5281419569977,16.5868143642468,16.5114973024589,16.578075920614,10385.3161744734,0.0,1.0
2017-01-24,20.17,20.2,19.94,19.94,20911,16.7861341023486,16.8111010841567,16.5947205751527,16.5947205751527,25126.3851121616,0.0,1.0
2017-01-25,20.3,20.32,20.21,20.21,53451,16.8943243568506,16.9109690113894,16.8194234114261,16.8194234114261,64226.0250887164,0.0,1.0
2017-01-26,20.37,20.37,20.348,20.348,37988,16.9525806477363,16.9525806477363,16.9342715277436,16.9342715277436,45645.8857845533,0.0,1.0
2017-01-27,20.32,20.36,20.3,20.36,38968,16.9109690113894,16.9442583204669,16.8943243568506,16.9442583204669,46823.4410143327,0.0,1.0
2017-01-30,20.17,20.18,20.11,20.11,14400,16.7861341023486,16.794456429618,16.7362001387323,16.7362001387323,17302.8523559431,0.0,1.0
2017-01-31,20.14,20.14,20.0499,20.11,22451,16.7611671205404,16.7611671205404,16.6861829518433,16.7362001387323,26976.8290446723,0.0,1.0
2017-02-01,20.09,20.33,20.07,20.1589,136505,16.7195554841935,16.9192913386587,16.7029108296547,16.7768963190796,164022.629225557,0.0,1.0
2017-02-02,20.09,20.12,20.03,20.07,38496,16.7195554841935,16.7445224660017,16.6696215205772,16.7029108296547,46256.2919648881,0.0,1.0
2017-02-03,20.41,20.43,20.3,20.33,24257,16.9858699568138,17.0025146113526,16.8943243568506,16.9192913386587,29146.8951109801,0.0,1.0
2017-02-06,20.35,20.4,20.33,20.35,62648,16.9359359931975,16.9775476295444,16.9192913386587,16.9359359931975,75277.0204441061,0.0,1.0
2017-02-07,20.36,20.4,20.35,20.4,18399,16.9442583204669,16.9775476295444,16.9359359931975,16.9775476295444,22107.9986456249,0.0,1.0
2017-02-08,20.31,20.33,20.25,20.25,25201,16.90264668412,16.9192913386587,16.8527127205037,16.8527127205037,30281.1932098696,0.0,1.0
2017-02-09,20.52,20.53,20.34,20.38,10084,17.077415556777,17.0857378840464,16.9276136659281,16.9609029750057,12116.8029970369,0.0,1.0
2017-02-10,20.57,20.59,20.5418,20.57,30912,17.119027193124,17.1356718476627,17.0955582302243,17.119027193124,37143.4563907579,0.0,1.0
2017-02-13,20.76,22.0,20.68,22.0,26899,17.2771514112423,18.309119992646,17.2105727930872,18.309119992646,32321.4878835079,0.0,1.0
2017-02-14,20.862,21.09,20.73,20.73,28534,17.36203914939,17.551788211132,17.2521844294341,17.2521844294341,34286.082578089,0.0,1.0
2017-02-15,20.9899,21.0,20.8794,20.88,25316,17.4684817151654,17.4768872657075,17.3765199988387,17.3770193384749,30419.3757113234,0.0,1.0
2017-02-16,20.99,21.01,20.916,21.01,24246,17.4685649384381,17.4852095929769,17.4069797166447,17.4852095929769,29133.6776543193,0.0,1.0
2017-02-17,21.03,21.03,20.88,20.88,12293,17.5018542475157,17.5018542475157,17.3770193384749,17.3770193384749,14771.1086119173,0.0,1.0
2017-02-21,21.16,21.16,21.0689,21.09,32551,17.6100445020177,17.6100445020177,17.5342281005936,17.551788211132,39112.8574332156,0.0,1.0
2017-02-22,21.1599,21.18,21.06,21.09,20697,17.609961278745,17.6266891565564,17.5268212293238,17.551788211132,24869.2455007607,0.0,1.0
2017-02-23,21.2,21.45,21.12,21.2,24371,17.6433338110952,17.8513919928298,17.5767551929401,17.6433338110952,29283.8760254646,0.0,1.0
2017-02-24,21.09,21.1,20.99,21.08,19551,17.551788211132,17.5601105384013,17.4685649384381,17.5434658838626,23492.2268341003,0.0,1.0
2017-02-27,21.15,22.15,21.0774,21.72,21981,17.6017221747483,18.4339549016867,17.5413020787725,18.0760948291032,26412.0831691657,0.0,1.0
2017-02-28,21.14,21.15,21.048,21.088,9783,17.5933998474789,17.6017221747483,17.5168344366005,17.5501237456781,11755.1253193189,0.0,1.0
2017-03-01,21.54,21.6,21.42,21.42,39954,17.9262929382543,17.9762269018706,17.8264250110217,17.8264250110217,48008.2057659272,0.0,1.0
2017-03-02,21.3,21.41,21.3,21.41,20920,17.726557083789,17.8181026837523,17.726557083789,17.8181026837523,25137.1993948841,0.0,1.0
2017-03-03,21.33,21.36,21.3,21.3,59960,17.7515240655972,17.7764910474053,17.726557083789,17.726557083789,72047.1546709966,0.0,1.0
2017-03-06,21.26,21.27,21.1899,21.21,19404,17.6932677747115,17.7015901019809,17.6349282605531,17.6516561383646,23315.5935496334,0.0,1.0
2017-03-07,21.1704,21.25,21.17,21.21,22253,17.6186997223778,17.6849454474421,17.618366829287,17.6516561383646,26738.914824778,0.0,1.0
2017-03-08,21.2,21.37,21.18,21.37,7339,17.6433338110952,17.7848133746747,17.6266891565564,17.7848133746747,8818.44676668519,0.0,1.0
2017-03-09,21.15,21.2799,21.148,21.2799,20654,17.6017221747483,17.7098292059776,17.6000577092944,17.7098292059776,24817.5772610868,0.0,1.0
2017-03-10,21.23,21.28,21.13,21.25,30064,17.6683007929033,17.7099124292503,17.5850775202095,17.6849454474421,36124.5106409081,0.0,1.0
2017-03-13,21.23,21.28,21.22,21.23,15021,17.6683007929033,17.7099124292503,17.659978465634,17.6683007929033,18049.0378637933,0.0,1.0
2017-03-14,21.23,21.23,21.1481,21.17,12123,17.6683007929033,17.6683007929033,17.6001409325671,17.618366829287,14566.8388271597,0.0,1.0
2017-03-15,21.225,21.3,21.1999,21.3,20239,17.6641396292687,17.726557083789,17.6432505878225,17.726557083789,24318.9186688842,0.0,1.0
2017-03-16,21.3,21.36,21.25,21.36,31383,17.726557083789,17.7764910474053,17.6849454474421,17.7764910474053,37709.4038532337,0.0,1.0
2017-03-17,21.14,21.34,21.13,21.28,433517,17.5933998474789,17.7598463928666,17.5850775202095,17.7099124292503,520908.378110514,0.0,1.0
2017-03-20,20.94,21.1,20.94,21.08,20710,17.4269533020912,17.5601105384013,17.4269533020912,17.5434658838626,24884.8661313599,0.0,1.0
2017-03-21,20.5996,20.97,20.5996,20.97,17447,17.1436612818413,17.4519202838993,17.1436612818413,17.4519202838993,20964.087850982,0.0,1.0
2017-03-22,20.59,20.63,20.49,20.5,29518,17.1356718476627,17.1689611567403,17.0524485749689,17.0607709022383,35468.4441557452,0.0,1.0
2017-03-23,20.57,20.73,20.57,20.5829,18602,17.119027193124,17.2521844294341,17.119027193124,17.1297629953015,22351.9208003649,0.0,1.0
2017-03-24,20.59,20.68,20.46,20.64,34558,17.1356718476627,17.2105727930872,17.0274815931607,17.1772834840097,41524.4424803253,0.0,1.0
2017-03-27,20.47,20.5,20.21,20.21,15769,17.0358039204301,17.0607709022383,16.8194234114261,16.8194234114261,18947.8249167269,0.0,1.0
2017-03-28,20.71,20.7498,20.502,20.51,19528,17.2355397748954,17.2686626374275,17.0624353676922,17.0690932295077,23464.5903338095,0.0,1.0
2017-03-29,20.66,20.6798,20.6162,20.64,21945,17.1939281385484,17.2104063465418,17.1574763451085,17.1772834840097,26368.8260382759,0.0,1.0
2017-03-30,20.8695,20.8695,20.71,20.71,16800,17.368280894842,17.368280894842,17.2355397748954,17.2355397748954,20186.6610819337,0.0,1.0
2017-03-31,20.76,20.84,20.76,20.81,25388,17.2771514112423,17.3437300293973,17.2771514112423,17.3187630475892,30505.8899731031,0.0,1.0
2017-04-03,20.64,20.78,20.5499,20.78,17471,17.1772834840097,17.293796065781,17.1022993153125,17.293796065781,20992.9259382418,0.0,1.0
2017-04-04,20.7,20.71,20.64,20.65,35182,17.227217447626,17.2355397748954,17.1772834840097,17.185605811279,42274.2327490827,0.0,1.0
2017-04-05,20.6,20.88,20.6,20.85,73935,17.1439941749321,17.3770193384749,17.1439941749321,17.3520523566667,88839.3325650458,0.0,1.0
2017-04-06,20.62,20.6604,20.56,20.58,8112,17.1606388294709,17.1942610316392,17.1107048658546,17.1273495203933,9747.27349384797,0.0,1.0
2017-04-07,20.64,20.64,20.53,20.55,22547,17.1772834840097,17.1772834840097,17.0857378840464,17.1023825385852,27092.1813937118,0.0,1.0
2017-04-10,20.59,20.68,20.55,20.68,15442,17.1356718476627,17.2105727930872,17.1023825385852,17.2105727930872,18554.9059778107,0.0,1.0
2017-04-11,20.48,20.55,20.3998,20.5,13247,17.0441262476995,17.1023825385852,16.977381182999,17.0607709022383,15917.4225804986,0.0,1.0
2017-04-12,20.41,20.51,20.39,20.49,25654,16.9858699568138,17.0690932295077,16.969225302275,17.0524485749689,30825.5121069004,0.0,1.0
2017-04-13,20.18,20.4799,20.18,20.4799,24386,16.794456429618,17.0440430244268,16.794456429618,17.0440430244268,29301.899830002,0.0,1.0
2017-04-17,20.4317,20.4317,20.22,20.22,7950,17.0039294069884,17.0039294069884,16.8277457386955,16.8277457386955,9552.61640484361,0.0,1.0
2017-04-18,20.3,20.4,20.2356,20.35,29904,16.8943243568506,16.9775476295444,16.8407285692358,16.9359359931975,35932.2567258419,0.0,1.0
2017-04-19,20.25,20.44,20.21,20.38,15567,16.8527127205037,17.010836938622,16.8194234114261,16.9609029750057,18705.104348956,0.0,1.0
2017-04-20,20.55,20.55,20.3998,20.4,10789,17.1023825385852,17.1023825385852,16.977381182999,16.9775476295444,12963.9218102966,0.0,1.0
2017-04-21,20.41,20.56,20.4069,20.5,15614,16.9858699568138,17.1107048658546,16.9832900353603,17.0607709022383,18761.5789365067,0.0,1.0
2017-04-24,20.7799,20.7904,20.7,20.7,63627,17.2937128425083,17.3024512861412,17.227217447626,17.227217447626,76453.3740869166,0.0,1.0
2017-04-25,20.98,21.02,20.9199,20.9199,24451,17.4602426111687,17.4935319202463,17.4102254242797,17.4102254242797,29380.0029829977,0.0,1.0
2017-04-26,21.06,21.12,20.9478,20.9478,13182,17.5268212293238,17.5767551929401,17.4334447173613,17.4334447173613,15839.319427503,0.0,1.0
2017-04-27,20.99,21.04,20.9105,21.04,28256,17.4685649384381,17.510176574785,17.4024024366465,17.510176574785,33952.0414006618,0.0,1.0
2017-04-28,20.85,21.02,20.85,21.01,9451,17.3520523566667,17.4935319202463,17.3520523566667,17.4852095929769,11356.1984455569,0.0,1.0
2017-05-01,20.9946,21.0,20.8914,20.94,7087,17.472393208982,17.4768872657075,17.386506791562,17.4269533020912,8515.64685045621,0.0,1.0
2017-05-02,20.92,21.0,20.92,21.0,17647,17.4103086475524,17.4768872657075,17.4103086475524,17.4768872657075,21204.4052448145,0.0,1.0
2017-05-03,21.0096,21.05,20.97,20.99,25326,17.4848766998861,17.5184989020544,17.4519202838993,17.4685649384381,30431.391581015,0.0,1.0
2017-05-04,21.07,21.15,21.046,21.15,7650,17.5351435565932,17.6017221747483,17.5151699711467,17.6017221747483,9192.1403140948,0.0,1.0
2017-05-05,21.06,21.0872,20.999,21.06,33976,17.5268212293238,17.5494579594965,17.4760550329806,17.5268212293238,40825.1188642726,0.0,1.0
2017-05-08,20.93,21.07,20.93,21.07,12669,17.4186309748218,17.5351435565932,17.4186309748218,17.5351435565932,15222.9053123225,0.0,1.0
2017-05-09,20.92,21.03,20.92,20.98,21243,17.4103086475524,17.5018542475157,17.4103086475524,17.4602426111687,25525.3119859237,0.0,1.0
2017-05-10,20.9301,20.9799,20.9301,20.94,8100,17.4187141980945,17.460159387896,17.4187141980945,17.4269533020912,9732.85445021803,0.0,1.0
2017-05-11,20.87,20.95,20.73,20.95,25625,17.3686970112055,17.4352756293606,17.2521844294341,17.4352756293606,30790.6660847947,0.0,1.0
2017-05-12,20.75,20.83,20.7101,20.78,18201,17.2688290839729,17.335407702128,17.235622998168,17.293796065781,21870.0844257306,0.0,1.0
2017-05-15,20.88,20.9746,20.8,20.8,13515,17.3770193384749,17.4557485544433,17.3104407203198,17.3104407203198,16239.4478882341,0.0,1.0
2017-05-16,20.9599,20.98,20.91,20.98,12732,17.4435147333573,17.4602426111687,17.401986320283,17.4602426111687,15298.6052913797,0.0,1.0
2017-05-17,20.4867,20.7,20.4867,20.64,21202,17.04970220697,17.227217447626,17.04970220697,17.1772834840097,25476.046920188,0.0,1.0
2017-05-18,20.62,20.65,20.5096,20.5096,26822,17.1606388294709,17.185605811279,17.0687603364169,17.0687603364169,32228.9656868824,0.0,1.0
2017-05-19,20.75,20.7794,20.62,20.62,17080,17.2688290839729,17.2932967261449,17.1606388294709,17.1606388294709,20523.1054332992,0.0,1.0
2017-05-22,20.8088,20.8193,20.7782,20.7782,10825,17.3177643683169,17.3265028119497,17.2922980468726,17.2922980468726,13007.1789411864,0.0,1.0
2017-05-23,20.91,20.97,20.84,20.84,12049,17.401986320283,17.4519202838993,17.3437300293973,17.3437300293973,14477.9213914416,0.0,1.0
2017-05-24,21.0,21.0,20.9,20.97,16899,17.4768872657075,17.4768872657075,17.3936639930137,17.4519202838993,20305.6181918808,0.0,1.0
2017-05-25,21.0501,21.08,21.0036,21.0299,31387,17.5185821253271,17.5434658838626,17.4798833035245,17.501771024243,37714.2102011103,0.0,1.0
2017-05-26,21.05,21.07,21.0,21.0,15721,17.5184989020544,17.5351435565932,17.4768872657075,17.4768872657075,18890.1487422071,0.0,1.0
2017-05-30,20.9307,20.95,20.89,20.95,114821,17.4192135377307,17.4352756293606,17.3853416657443,17.4352756293606,137967.417386232,0.0,1.0
2017-05-31,20.87,20.88,20.7553,20.77,24638,17.3686970112055,17.3770193384749,17.2732399174257,17.2854737385117,29604.6997462311,0.0,1.0
2017-06-01,21.06,21.0799,20.9,20.9,16525,17.5268212293238,17.5433826605899,17.3936639930137,17.3936639930137,19856.2246654139,0.0,1.0
2017-06-02,21.08,21.115,21.01,21.01,13933,17.5434658838626,17.5725940293054,17.4852095929769,17.4852095929769,16741.7112413441,0.0,1.0
2017-06-05,21.09,21.16,21.05,21.1,14400,17.551788211132,17.6100445020177,17.5184989020544,17.5601105384013,17302.8523559431,0.0,1.0
2017-06-06,21.01,21.0299,20.95,20.95,18171,17.4852095929769,17.501771024243,17.4352756293606,17.4352756293606,21834.0368166558,0.0,1.0
2017-06-07,21.09,21.1,21.04,21.09,12100,17.551788211132,17.5601105384013,17.510176574785,17.551788211132,14539.2023268689,0.0,1.0
2017-06-08,21.22,21.265,21.111,21.111,245580,17.659978465634,17.6974289383462,17.5692650983977,17.5692650983977,295085.72788698,0.0,1.0
2017-06-09,21.38,21.45,21.2729,21.32,21214,17.7931357019441,17.8513919928298,17.704003576889,17.7432017383278,25490.4659638179,0.0,1.0
2017-06-12,21.3838,21.44,21.3101,21.44,18092,17.7962981863065,17.8430696655604,17.7349626343311,17.8430696655604,21739.1114460919,0.0,1.0
2017-06-13,21.55,21.57,21.49,21.49,14256,17.9346152655237,17.9512599200624,17.8846813019073,17.8846813019073,17129.8238323837,0.0,1.0
2017-06-14,21.458,21.49,21.36,21.49,53746,17.8580498546453,17.8846813019073,17.7764910474053,17.8846813019073,64580.4932446195,0.0,1.0
2017-06-15,21.48,21.4908,21.42,21.42,473990,17.876358974638,17.8853470880889,17.8264250110217,17.8264250110217,569540.207513436,0.0,1.0
2017-06-16,21.51,21.56,21.45,21.56,8829,17.9013259564461,17.942937592793,17.8513919928298,17.942937592793,10608.8113507377,0.0,1.0
2017-06-19,21.6399,21.68,21.6051,21.62,11209,18.0094329876754,18.0428055200256,17.980471288778,17.9928715564093,13468.5883373449,0.0,1.0
2017-06-20,21.5,21.57,21.5,21.57,6581,17.8930036291767,17.9512599200624,17.8930036291767,17.9512599200624,7907.64384405987,0.0,1.0
2017-06-21,21.38,21.44,21.38,21.43,12353,17.7931357019441,17.8430696655604,17.7931357019441,17.834747338291,14843.2038300671,0.0,1.0
2017-06-22,21.31,21.3692,21.2705,21.3692,20329,17.7348794110584,17.7841475884932,17.7020062183444,17.7841475884932,24427.0614961089,0.0,1.0
2017-06-23,21.23,21.33,21.215,21.27,20493,17.6683007929033,17.7515240655972,17.6558173019993,17.7015901019809,24624.1217590517,0.0,1.0
2017-06-26,21.37,21.39,21.3,21.3,8197,17.7848133746747,17.8014580292135,17.726557083789,17.726557083789,9849.40838622683,0.0,1.0
2017-06-27,21.38,21.4896,21.3795,21.3795,12972,17.7931357019441,17.8843484088166,17.7927195855806,17.7927195855806,15586.9861639788,0.0,1.0
2017-06-28,21.6645,21.67,21.5276,21.55,11372,18.0299059127581,18.0344831927563,17.9159732524402,17.9346152655237,13664.4470133184,0.0,1.0
2017-06-29,21.6799,21.84,21.5054,21.84,12653,18.042722296753,18.1759627563358,17.8974976859022,18.1759627563358,15203.6799208158,0.0,1.0
2017-06-30,21.61,21.7,21.5776,21.7,5545,17.98454922914,18.0594501745644,17.9575848887872,18.0594501745644,6662.79974400726,0.0,1.0
2017-07-03,21.92,21.97,21.83,21.83,6433,18.2425413744909,18.2841530108378,18.1676404290664,18.1676404290664,7729.80897262376,0.0,1.0
2017-07-05,21.85,21.89,21.82,21.82,9644,18.1842850836052,18.2175743926827,18.159318101797,18.159318101797,11588.1047306053,0.0,1.0
2017-07-06,21.73,21.89,21.73,21.85,137554,18.0844171563726,18.2175743926827,18.0844171563726,18.1842850836052,165283.093956208,0.0,1.0
2017-07-07,21.82,21.8599,21.71,21.7201,16008,18.159318101797,18.1925241876019,18.0677725018338,18.0761780523759,19235.0042023568,0.0,1.0
2017-07-10,21.83,21.89,21.82,21.83,28010,18.1676404290664,18.2175743926827,18.159318101797,18.1676404290664,33656.4510062478,0.0,1.0
2017-07-11,21.7199,21.79,21.63,21.79,7000,18.0760116058305,18.1343511199889,18.0011938836787,18.1343511199889,8411.10878413903,0.0,1.0
2017-07-12,21.81,21.81,21.69,21.71,16917,18.1509957745276,18.1509957745276,18.051127847295,18.0677725018338,20327.2467573258,0.0,1.0
2017-07-13,21.9,21.9199,21.8299,21.8299,12606,18.2258967199521,18.2424581512182,18.1675572057937,18.1675572057937,15147.2053332652,0.0,1.0
2017-07-14,21.94,21.96,21.72,21.72,11723,18.2591860290296,18.2758306835684,18.0760948291032,18.0760948291032,14086.2040394946,0.0,1.0
2017-07-17,21.93,21.96,21.83,21.83,6868,18.2508637017603,18.2758306835684,18.1676404290664,18.1676404290664,8252.49930420954,0.0,1.0
2017-07-18,21.97,21.97,21.8519,21.89,13493,18.2841530108378,18.2841530108378,18.1858663257864,18.2175743926827,16213.0129749126,0.0,1.0
2017-07-19,21.96,22.0128,21.94,22.0128,12820,18.2758306835684,18.3197725715508,18.2591860290296,18.3197725715508,15404.3449446661,0.0,1.0
2017-07-20,22.04,22.08,21.99,22.08,7338,18.3424093017235,18.375698610801,18.3007976653766,18.375698610801,8817.24517971603,0.0,1.0
2017-07-21,22.15,22.19,22.05,22.05,7275,18.4339549016867,18.4672442107643,18.3507316289929,18.3507316289929,8741.54520065879,0.0,1.0
2017-07-24,22.23,22.26,22.17,22.2033,13349,18.5005335198418,18.52550050165,18.4505995562255,18.4783129060325,16039.9844513531,0.0,1.0
2017-07-25,22.34,22.46,22.32,22.46,10852,18.592079119805,18.6919470470376,18.5754344652663,18.6919470470376,13039.6217893538,0.0,1.0
2017-07-26,22.26,22.37,22.26,22.35,41793,18.52550050165,18.6170461016132,18.52550050165,18.6004014470744,50217.9242022174,0.0,1.0
2017-07-27,22.1,22.25,22.06,22.24,14979,18.3923432653398,18.5171781743806,18.3590539562623,18.5088558471112,17998.5712110884,0.0,1.0
2017-07-28,22.1893,22.1893,22.08,22.08,5109,18.4666616478554,18.4666616478554,18.375698610801,18.375698610801,6138.90782545233,0.0,1.0
2017-07-31,22.32,22.34,22.28,22.28,12504,18.5754344652663,18.592079119805,18.5421451561887,18.5421451561887,15024.6434624106,0.0,1.0
2017-08-01,22.44,22.444,22.35,22.39,19263,18.6753023924989,18.6786313234066,18.6004014470744,18.6336907561519,23146.1697869814,0.0,1.0
2017-08-02,22.42,22.45,22.365,22.4393,24489,18.6586577379601,18.6836247197683,18.6128849379785,18.67471982959,29425.6632878258,0.0,1.0
2017-08-03,22.388,22.42,22.37,22.4,12318,18.6320262906981,18.6586577379601,18.6170461016132,18.6420130834213,14801.1482861464,0.0,1.0
2017-08-04,22.42,22.5,22.39,22.5,11619,18.6586577379601,18.7252363561152,18.6336907561519,18.7252363561152,13961.2389947016,0.0,1.0
2017-08-07,22.38,22.4214,22.365,22.4214,8445,18.6253684288826,18.6598228637778,18.6128849379785,18.6598228637778,10147.4019545791,0.0,1.0
2017-08-08,22.31,22.5,22.3017,22.38,24242,18.5671121379969,18.7252363561152,18.5602046063633,18.6253684288826,29128.8713064426,0.0,1.0
2017-08-09,22.3264,22.3264,22.18,22.18,10951,18.5807607547187,18.5807607547187,18.4589218834949,18.4589218834949,13158.5788993009,0.0,1.0
2017-08-10,22.03,22.2,22.03,22.2,15046,18.3340869744541,18.4755665380336,18.3340869744541,18.4755665380336,18079.0775380223,0.0,1.0
2017-08-11,21.9,22.04,21.9,21.98,11080,18.2258967199521,18.3424093017235,18.2258967199521,18.2924753381072,13313.5836183229,0.0,1.0
2017-08-14,22.19,22.26,22.08,22.08,13831,18.4672442107643,18.52550050165,18.375698610801,18.375698610801,16619.1493704895,0.0,1.0
2017-08-15,22.27,22.3299,22.23,22.31,15723,18.5338228289193,18.5836735692629,18.5005335198418,18.5671121379969,18892.5519161455,0.0,1.0
2017-08-16,22.26,22.36,22.24,22.34,11247,18.52550050165,18.6087237743438,18.5088558471112,18.592079119805,13514.2486421731,0.0,1.0
2017-08-17,22.04,22.15,22.015,22.15,7651,18.3424093017235,18.4339549016867,18.32160348355,18.4339549016867,9193.34190106396,0.0,1.0
2017-08-18,21.97,21.98,21.8404,21.86,9219,18.2841530108378,18.2924753381072,18.1762956494266,18.1926074108746,11077.4302687111,0.0,1.0
2017-08-21,21.939,21.939,21.85,21.85,7075,18.2583537963027,18.2583537963027,18.1842850836052,18.1842850836052,8501.22780682624,0.0,1.0
2017-08-22,22.06,22.06,21.99,22.01,10282,18.3590539562623,18.3590539562623,18.3007976653766,18.3174423199153,12354.7172169311,0.0,1.0
2017-08-23,22.02,22.08,21.91,21.91,10180,18.3257646471847,18.375698610801,18.2342190472215,18.2342190472215,12232.1553460765,0.0,1.0
2017-08-24,21.9598,22.02,21.95,22.01,7017,18.275664237023,18.3257646471847,18.267508356299,18.3174423199153,8431.53576261481,0.0,1.0
2017-08-25,22.01,22.0599,21.96,22.02,19269,18.3174423199153,18.3589707329896,18.2758306835684,18.3257646471847,23153.3793087965,0.0,1.0
2017-08-28,21.85,21.97,21.82,21.97,34866,18.1842850836052,18.2841530108378,18.159318101797,18.2841530108378,41894.5312668273,0.0,1.0
2017-08-29,21.77,21.8108,21.72,21.76,9105,18.1177064654501,18.1516615607092,18.0760948291032,18.1093841381807,10940.4493542266,0.0,1.0
2017-08-30,21.85,21.94,21.8207,21.8804,14314,18.1842850836052,18.2591860290296,18.1599006647059,18.2095849585041,17199.5158765951,0.0,1.0
2017-08-31,21.89,21.95,21.87,21.9,17862,18.2175743926827,18.267508356299,18.200929738144,18.2258967199521,21462.7464431845,0.0,1.0
2017-09-01,21.93,22.05,21.93,21.96,11515,18.2508637017603,18.3507316289929,18.2508637017603,18.2758306835684,13836.2739499087,0.0,1.0
2017-09-05,21.48,21.719,21.46,21.7,12258,17.876358974638,18.0752625963762,17.8597143200992,18.0594501745644,14729.0530679966,0.0,1.0
2017-09-06,21.56,21.6362,21.5462,21.56,17809,17.942937592793,18.0063537265857,17.9314527811613,17.942937592793,21399.0623338189,0.0,1.0
2017-09-07,21.194,21.4599,21.1824,21.45,11050,17.6383404147336,17.8596310968265,17.6286865151011,17.8513919928298,13277.536009248,0.0,1.0
2017-09-08,21.526,21.58,21.15,21.15,8690,17.9146416800771,17.9595822473318,17.6017221747483,17.6017221747483,10441.790762024,0.0,1.0
2017-09-11,21.81,21.87,21.75,21.77,13029,18.1509957745276,18.200929738144,18.1010618109113,18.1177064654501,15655.4766212211,0.0,1.0
2017-09-12,21.98,22.0,21.87,21.8801,12663,18.2924753381072,18.309119992646,18.200929738144,18.209335288686,15215.6957905075,0.0,1.0
2017-09-13,21.94,21.9672,21.92,21.95,12501,18.2591860290296,18.2818227592024,18.2425413744909,18.267508356299,15021.0387015032,0.0,1.0
2017-09-14,21.8799,21.93,21.85,21.93,6968,18.2091688421406,18.2508637017603,18.1842850836052,18.2508637017603,8372.65800112585,0.0,1.0
2017-09-15,21.99,21.99,21.86,21.86,9020,18.3007976653766,18.3007976653766,18.1926074108746,18.1926074108746,10838.3144618477,0.0,1.0
2017-09-18,22.07,22.12,22.02,22.08,9606,18.3673762835316,18.4089879198786,18.3257646471847,18.375698610801,11542.4444257771,0.0,1.0
2017-09-19,22.2,22.23,22.08,22.08,17511,18.4755665380336,18.5005335198418,18.375698610801,18.375698610801,21040.9894170084,0.0,1.0
2017-09-20,22.27,22.38,22.18,22.18,21642,18.5338228289193,18.6253684288826,18.4589218834949,18.4589218834949,26004.7451866196,0.0,1.0
2017-09-21,22.38,22.4,22.17,22.17,25984,18.6253684288826,18.6420130834213,18.4505995562255,18.4505995562255,31222.035806724,0.0,1.0
2017-09-22,22.333,22.333,22.24,22.25,11495,18.5862534907165,18.5862534907165,18.5088558471112,18.5171781743806,13812.2422105254,0.0,1.0
2017-09-25,22.26,22.35,22.2,22.33,8148,18.52550050165,18.6004014470744,18.4755665380336,18.5837567925356,9790.53062473781,0.0,1.0
2017-09-26,22.27,22.33,22.21,22.23,31095,18.5338228289193,18.5837567925356,18.483888865303,18.5005335198418,37363.3468061148,0.0,1.0
2017-09-27,22.49,22.51,22.36,22.4,26511,18.7169140288458,18.7335586833846,18.6087237743438,18.6420130834213,31855.2721394728,0.0,1.0
2017-09-28,22.5299,22.55,22.404,22.404,10835,18.7501201146506,18.7668479924621,18.6453420143291,18.6453420143291,13019.1948108781,0.0,1.0
2017-09-29,22.61,22.63,22.56,22.58,22082,18.8167819560784,18.8334266106172,18.7751703197315,18.7918149742703,26533.4434530512,0.0,1.0
2017-10-02,22.73,22.75,22.59,22.59,7516,18.916649883311,18.9332945378498,18.8001373015396,18.8001373015396,9031.12766022701,0.0,1.0
2017-10-03,22.85,22.85,22.74,22.79,18619,19.0165178105436,19.0165178105436,18.9249722105804,18.9665838469273,22372.3477788407,0.0,1.0
2017-10-04,22.8052,22.86,22.78,22.79,17245,18.9792337843768,19.024840137813,18.9582615196579,18.9665838469273,20721.3672832111,0.0,1.0
2017-10-05,22.96,23.0174,22.85,22.85,73555,19.1080634105069,19.1558335690331,19.0165178105436,19.0165178105436,88382.7295167637,0.0,1.0
2017-10-06,22.96,23.04,22.8919,23.0,15810,19.1080634105069,19.1746420286619,19.0513883618024,19.1413527195844,18997.0899824626,0.0,1.0
2017-10-09,22.92,23.03,22.87,23.03,12031,19.0747741014293,19.1663197013926,19.0331624650824,19.1663197013926,14456.2928259967,0.0,1.0
2017-10-10,23.01,23.04,22.93,22.975,11024,19.1496750468538,19.1746420286619,19.0830964286987,19.1205469014109,13246.2947480498,0.0,1.0
2017-10-11,23.05,23.056,22.96,23.0,10589,19.1829643559313,19.187957752293,19.1080634105069,19.1413527195844,12723.6044164641,0.0,1.0
2017-10-12,22.9078,23.1,22.9078,23.1,26135,19.0646208621607,19.2245759922783,19.0646208621607,19.2245759922783,31403.4754390676,0.0,1.0
2017-10-13,23.0,23.08,22.95,22.95,3991,19.1413527195844,19.2079313377395,19.0997410832375,19.0997410832375,4795.53359392841,0.0,1.0
2017-10-16,23.075,23.08,23.013,23.05,87996,19.2037701741048,19.2079313377395,19.1521717450346,19.1829643559313,105734.846938443,0.0,1.0
2017-10-17,22.93,23.14,22.91,23.14,11001,19.0830964286987,19.2578653013558,19.0664517741599,19.2578653013558,13218.6582477591,0.0,1.0
2017-10-18,23.0,23.04,22.97,22.98,11034,19.1413527195844,19.1746420286619,19.1163857377763,19.1247080650456,13258.3106177414,0.0,1.0
2017-10-19,23.0,23.01,22.87,22.87,14440,19.1413527195844,19.1496750468538,19.0331624650824,19.0331624650824,17350.9158347097,0.0,1.0
2017-10-20,23.21,23.23,23.15,23.17,10803,19.3161215922415,19.3327662467802,19.2661876286252,19.2828322831639,12980.7440278648,0.0,1.0
2017-10-23,23.138,23.195,23.138,23.1901,6807,19.2562008359019,19.3036381013374,19.2562008359019,19.2995601609754,8179.20249909064,0.0,1.0
2017-10-24,23.215,23.269,23.2126,23.2126,22557,19.3202827558762,19.3652233231308,19.3182853973315,19.3182853973315,27104.1972634034,0.0,1.0
2017-10-25,23.18,23.32,23.0644,23.26,8018,19.2911546104333,19.4076671922047,19.1949485071992,19.3577332285884,9634.3243187467,0.0,1.0
2017-10-26,23.33,23.3429,23.2781,23.2781,10230,19.4159895194741,19.4267253216516,19.372796640946,19.372796640946,12292.2346945346,0.0,1.0
2017-10-27,23.29,23.35,23.2472,23.35,8170,19.3827002103966,19.4326341740129,19.3470806496836,19.4326341740129,9816.96553805939,0.0,1.0
2017-10-30,23.33,23.4,23.21,23.21,7443,19.4159895194741,19.4742458103598,19.3161215922415,19.3161215922415,8943.41181147812,0.0,1.0
2017-10-31,23.3,23.335,23.27,23.27,9830,19.3910225376659,19.4201506831088,19.3660555558578,19.3660555558578,11811.5999068696,0.0,1.0
2017-11-01,23.29,23.4001,23.28,23.39,4402,19.3827002103966,19.4743290336325,19.3743778831272,19.4659234830904,5289.38583825428,0.0,1.0
2017-11-02,23.37,23.435,23.25,23.39,8792,19.4492788285516,19.5033739558026,19.349410901319,19.4659234830904,10564.3526328786,0.0,1.0
2017-11-03,23.3099,23.32,23.25,23.28,34884,19.3992616416626,19.4076671922047,19.349410901319,19.3743778831272,41916.1598322724,0.0,1.0
2017-11-06,23.32,23.3388,23.25,23.25,41655,19.4076671922047,19.4233131674712,19.349410901319,19.349410901319,50052.1052004731,0.0,1.0
2017-11-07,23.08,23.37,23.08,23.32,11724,19.2079313377395,19.4492788285516,19.2079313377395,19.4076671922047,14087.4056264637,0.0,1.0
2017-11-08,23.07,23.11,23.02,23.07,16949,19.1996090104701,19.2328983195476,19.1579973741232,19.1996090104701,20365.6975403389,0.0,1.0
2017-11-09,23.0,23.0293,22.9,23.0,14722,19.1413527195844,19.1657371384837,19.0581294468906,19.1413527195844,17689.7633600136,0.0,1.0
2017-11-10,22.99,22.99,22.95,22.98,10207,19.133030392315,19.133030392315,19.0997410832375,19.1247080650456,12264.5981942439,0.0,1.0
2017-11-13,22.95,22.978,22.84,22.84,18557,19.0997410832375,19.1230435995918,19.0081954832743,19.0081954832743,22297.8493867526,0.0,1.0
2017-11-14,22.938,22.938,22.812,22.89,16008,19.0897542905142,19.0897542905142,18.98489296692,19.0498071196212,19235.0042023568,0.0,1.0
2017-11-15,22.975,23.01,22.819,22.819,18946,19.1205469014109,19.1496750468538,18.9907185960085,18.9907185960085,22765.2667177569,0.0,1.0
2017-11-16,22.92,23.01,22.92,22.99,17577,19.0747741014293,19.1496750468538,19.0747741014293,19.133030392315,21120.2941569732,0.0,1.0
2017-11-17,22.9204,22.939,22.85,22.85,5907,19.0751069945201,19.0905865232412,19.0165178105436,19.0165178105436,7097.77422684418,0.0,1.0
2017-11-20,22.955,22.985,22.95,22.95,8332,19.1039022468722,19.1288692286803,19.0997410832375,19.0997410832375,10011.6226270638,0.0,1.0
2017-11-21,23.03,23.089,22.99,23.079,8017,19.1663197013926,19.2154214322819,19.133030392315,19.2070991050125,9633.1227317775,0.0,1.0
2017-11-22,22.91,23.06,22.91,23.06,20687,19.0664517741599,19.1912866832007,19.0664517741599,19.1912866832007,24857.2296310692,0.0,1.0
2017-11-24,23.0,23.0,22.91,22.91,2531,19.1413527195844,19.1413527195844,19.0664517741599,19.0664517741599,3041.21661895084,0.0,1.0
2017-11-27,22.969,22.97,22.88,22.91,5889,19.1155535050493,19.1163857377763,19.0414847923518,19.0664517741599,7076.14566139926,0.0,1.0
2017-11-28,23.34,23.34,22.9261,22.9261,7816,19.4243118467435,19.4243118467435,19.0798507210637,19.0798507210637,9391.6037509758,0.0,1.0
2017-11-29,23.52,23.63,23.4,23.55,146770,19.5741137375924,19.6656593375556,19.4742458103598,19.5990807194006,176356.919464012,0.0,1.0
2017-11-30,23.726,23.889,23.579,23.6,161762,19.7455536793417,19.8812076138327,19.6232154684818,19.6406923557475,194371.1113057,0.0,1.0
2017-12-01,23.72,23.737,23.37,23.73,9070,19.7405602829801,19.754708239338,19.4492788285516,19.7488826102495,10898.3938103059,0.0,1.0
2017-12-04,23.82,23.99,23.81,23.95,18771,19.8237835556739,19.9652631192535,19.8154612284046,19.9319738101759,22554.9889981534,0.0,1.0
2017-12-05,23.7,23.92,23.7,23.88,16796,19.7239156284413,19.9070068283678,19.7239156284413,19.8737175192902,20181.8547340571,0.0,1.0
2017-12-06,23.6745,23.75,23.64,23.68,16914,19.7026936939044,19.7655272647882,19.673981664825,19.7072709739026,20323.6419964182,0.0,1.0
2017-12-07,23.788,23.819,23.64,23.66,14929,19.7971521084119,19.822951322947,19.673981664825,19.6906263193638,17938.4918626302,0.0,1.0
2017-12-08,23.92,23.92,23.8,23.89,6351,19.9070068283678,19.9070068283678,19.8071389011352,19.8820398465596,7631.27884115242,0.0,1.0
2017-12-11,23.93,23.938,23.86,23.86,6839,19.9153291556372,19.9219870174527,19.8570728647515,19.8570728647515,8217.65328210382,0.0,1.0
2017-12-12,24.151,24.188,23.91,23.91,16029,20.0992525882906,20.1300451991873,19.8986845010984,19.8986845010984,19260.2375287092,0.0,1.0
2017-12-13,23.95,24.16,23.95,24.13,18900,19.9319738101759,20.106742682833,19.9319738101759,20.0817757010249,22709.9937171754,0.0,1.0
2017-12-14,23.852,24.0,23.8,24.0,22098,19.850415002936,19.9735854465229,19.8071389011352,19.9735854465229,26552.6688445577,0.0,1.0
2017-12-15,24.06,24.16,23.921,23.924,19577,20.0235194101392,20.106742682833,19.9078390610947,19.9103357592755,23523.4680952985,0.0,1.0
2017-12-18,24.2,24.344,24.167,24.17,12516,20.1400319919105,20.2598735045897,20.1125683119216,20.1150650101024,15039.0625060406,0.0,1.0
2017-12-19,24.11,24.34,24.11,24.33,16665,20.0651310464861,20.2565445736819,20.0651310464861,20.2482222464125,20024.4468410967,0.0,1.0
2017-12-20,24.05,24.26,24.05,24.26,8845,20.0151970828698,20.1899659555269,20.0151970828698,20.1899659555269,10628.0367422442,0.0,1.0
2017-12-21,24.2,24.26,24.15,24.16,22267,20.1400319919105,20.1899659555269,20.0984203555636,20.106742682833,26755.7370423463,0.0,1.0
2017-12-22,24.171,24.238,24.09,24.19,16145,20.1158972428293,20.1716568355342,20.0484863919473,20.1317096646412,19399.6216171321,0.0,1.0
2017-12-26,23.83,23.91,23.825,23.91,2255,20.0506501970374,20.1179624931248,20.0464431785319,20.1179624931248,2680.04525897818,0.2626,1.0
2017-12-27,23.88,23.92,23.83,23.89,8978,20.092720382092,20.1263765301357,20.0506501970374,20.1011344191029,10670.2644501579,0.0,1.0
2017-12-28,24.0,24.01,23.91,23.99,14204,20.1936888262231,20.202102863234,20.1179624931248,20.1852747892122,16881.31390622,0.0,1.0
2017-12-29,23.95,24.06,23.934,24.06,34576,20.1516186411685,20.2441730482887,20.138156181951,20.2441730482887,41093.2349775741,0.0,1.0
2018-01-02,23.81,24.02,23.78,24.02,12898,20.0338221230155,20.210516900245,20.0085800119827,20.210516900245,15329.145787273,0.0,1.0
2018-01-03,24.01,24.02,23.938,23.95,19284,20.202102863234,20.210516900245,20.1415217967554,20.1516186411685,22918.8438022774,0.0,1.0
2018-01-04,24.22,24.37,24.16,24.17,20852,20.3787976404635,20.5050081956274,20.3283134183979,20.3367274554089,24782.3963371233,0.0,1.0
2018-01-05,24.31,24.31,24.16,24.3,15791,20.4545239735618,20.4545239735618,20.3283134183979,20.4461099365509,18767.4477536694,0.0,1.0
2018-01-08,24.278,24.31,24.19,24.25,17123,20.4275990551269,20.4545239735618,20.3535555294307,20.4040397514963,20350.5166161789,0.0,1.0
2018-01-09,24.43,24.48,24.38,24.41,6069,20.5554924176929,20.5975626027476,20.5134222326383,20.5386643436711,7212.94664156924,0.0,1.0
2018-01-10,24.551,24.645,24.43,24.43,26045,20.6573022655251,20.7363942134279,20.5554924176929,20.5554924176929,30954.2256186639,0.0,1.0
2018-01-11,24.695,24.695,24.58,24.58,20090,20.7784643984825,20.7784643984825,20.6817029728568,20.6817029728568,23876.7668527147,0.0,1.0
2018-01-12,24.918,24.918,24.76,24.77,13641,20.9660974238261,20.9660974238261,20.8331556390535,20.8415696760644,16212.1939590783,0.0,1.0
2018-01-16,24.86,25.19,24.8,25.19,14790,20.9172960091628,21.1949592305233,20.8668117870972,21.1949592305233,17577.7691265132,0.0,1.0
2018-01-17,24.97,25.013,24.795,24.99,23231,21.009850416283,21.0460307754299,20.8626047685918,21.0266784903048,27609.8143730918,0.0,1.0
2018-01-18,24.86,24.948,24.85,24.865,10455,20.9172960091628,20.9913395348589,20.9088819721518,20.9215030276682,12425.6643825352,0.0,1.0
2018-01-19,24.95,24.951,24.79,24.86,18546,20.9930223422611,20.9938637459622,20.8583977500863,20.9172960091628,22041.7380811572,0.0,1.0
2018-01-22,25.16,25.19,24.88,24.88,6112,21.1697171194906,21.1949592305233,20.9341240831846,20.9341240831846,7264.05171746104,0.0,1.0
2018-01-23,25.34,25.35,25.14,25.24,34979,21.3211697856872,21.3295838226982,21.1528890454687,21.237029415578,41572.1965027929,0.0,1.0
2018-01-24,25.5,25.54,25.35,25.37,23033,21.4557943778621,21.4894505259058,21.3295838226982,21.34641189672,27374.493325962,0.0,1.0
2018-01-25,25.44,25.59,25.41,25.59,14163,21.4053101557965,21.5315207109604,21.3800680447637,21.5315207109604,16832.5858106022,0.0,1.0
2018-01-26,25.51,25.52,25.39,25.47,23018,21.464208414873,21.4726224518839,21.3632399707419,21.4305522668293,27356.6659739068,0.0,1.0
2018-01-29,25.49,25.618,25.42,25.53,9191,21.4473803408511,21.555080014591,21.3884820817746,21.4810364888948,10923.412849343,0.0,1.0
2018-01-30,25.35,25.49,25.3,25.49,13948,21.3295838226982,21.4473803408511,21.2875136376435,21.4473803408511,16577.0604311431,0.0,1.0
2018-01-31,25.38,25.5,25.28,25.33,18533,21.3548259337309,21.4557943778621,21.2706855636217,21.3127557486763,22026.287709376,0.0,1.0
2018-02-01,25.498,25.55,25.358,25.358,5057,21.4541115704599,21.4978645629167,21.3363150523069,21.3363150523069,6010.19462290584,0.0,1.0
2018-02-02,24.915,25.43,24.915,25.41,8150,20.9635732127229,21.3968961187856,20.9635732127229,21.3800680447637,9686.19461670606,0.0,1.0
2018-02-05,23.85,24.774,23.72,24.55,23435,20.0674782710592,20.8449352908688,19.9580957899172,20.6564608618241,27852.2663610438,0.0,1.0
2018-02-06,24.181,24.258,23.33,23.46,46615,20.3459828961209,20.410770981105,19.629948346491,19.7393308276331,55401.4677371477,0.0,1.0
2018-02-07,24.19,24.467,24.12,24.12,19693,20.3535555294307,20.5866243546334,20.2946572703542,20.2946572703542,23404.9362683181,0.0,1.0
2018-02-08,23.24,24.24,23.21,24.22,36588,19.5542220133927,20.3956257144853,19.5289799023599,20.3787976404635,43484.4771332567,0.0,1.0
2018-02-09,23.678,23.678,22.95,23.386,29125,19.9227568344713,19.9227568344713,19.3102149400758,19.6770669537522,34614.7752406827,0.0,1.0
2018-02-12,23.92,24.16,23.79,23.86,12932,20.1263765301357,20.3283134183979,20.0169940489937,20.0758923080701,15369.5544519317,0.0,1.0
2018-02-13,23.98,24.03,23.79,23.79,31639,20.1768607522013,20.2189309372559,20.0169940489937,20.0169940489937,37602.6394451488,0.0,1.0
2018-02-14,24.47,24.479,23.9,23.9,13893,20.5891485657366,20.5967211990465,20.1095484561138,20.1095484561138,16511.6934736071,0.0,1.0
2018-02-15,24.72,24.758,24.546,24.64,33668,20.7994994910098,20.8314728316513,20.6530952470197,20.7321871949224,40014.0859331608,0.0,1.0
2018-02-16,24.813,24.911,24.7,24.7,14277,20.8777500352114,20.9602075979185,20.7826714169879,20.7826714169879,16968.0736862224,0.0,1.0
2018-02-20,24.67,24.85,24.668,24.775,14988,20.7574293059552,20.9088819721518,20.755746498553,20.8457766945699,17813.090173643,0.0,1.0
2018-02-21,24.861,24.984,24.59,24.73,6228,20.9181374128639,21.0216300680983,20.6901170098678,20.8079135280207,7401.91657335526,0.0,1.0
2018-02-22,24.58,24.8586,24.578,24.7036,15385,20.6817029728568,20.9161180439812,20.6800201654546,20.7857004703119,18284.9207580397,0.0,1.0
2018-02-23,24.912,24.912,24.724,24.73,8634,20.9610490016196,20.9610490016196,20.8028651058142,20.8079135280207,10261.4238430233,0.0,1.0
2018-02-26,25.181,25.218,25.0,25.09,14688,21.1873865972135,21.2185185341539,21.0350925273157,21.1108188604141,17456.5431325373,0.0,1.0
2018-02-27,25.02,25.28,25.02,25.28,64268,21.0519206013376,21.2706855636217,21.0519206013376,21.2706855636217,76381.8841259468,0.0,1.0
2018-02-28,24.7,25.128,24.7,25.075,20494,20.7826714169879,21.1427922010556,20.7826714169879,21.0981978048977,24356.9168680705,0.0,1.0
2018-03-01,24.308,24.75,24.195,24.66,35829,20.4528411661596,20.8247416020426,20.3577625479362,20.7490152689442,42582.4131192592,0.0,1.0
2018-03-02,24.389,24.389,23.95,24.04,10020,20.5209948659481,20.5209948659481,20.1516186411685,20.2273449742668,11908.6711729319,0.0,1.0
2018-03-05,24.72,24.72,24.15,24.15,6606,20.7994994910098,20.7994994910098,20.319899381387,20.319899381387,7851.16584514851,0.0,1.0
2018-03-06,24.795,24.81,24.59,24.77,8480,20.8626047685918,20.8752258241081,20.6901170098678,20.8415696760644,10078.3963619224,0.0,1.0
2018-03-07,24.69,24.71,24.55,24.57,10370,20.774257379977,20.7910854539989,20.6564608618241,20.6732889358459,12324.6427208886,0.0,1.0
2018-03-08,24.789,24.85,24.675,24.85,6833,20.8575563463852,20.9088819721518,20.7616363244606,20.9088819721518,8120.95310625186,0.0,1.0
2018-03-09,25.28,25.29,25.03,25.03,9077,21.2706855636217,21.2790996006326,21.0603346383485,21.0603346383485,10787.9249737228,0.0,1.0
2018-03-12,25.28,25.39,25.205,25.38,18569,21.2706855636217,21.3632399707419,21.2075802860397,21.3548259337309,22069.0733543086,0.0,1.0
2018-03-13,24.96,25.33,24.96,25.33,10155,21.001436379272,21.3127557486763,21.001436379272,21.3127557486763,12069.1173414295,0.0,1.0
2018-03-14,24.78,25.11,24.739,25.11,5202,20.8499837130754,21.1276469344359,20.8154861613306,21.1276469344359,6182.52569277361,0.0,1.0
2018-03-15,24.79,24.89,24.763,24.839,16051,20.8583977500863,20.9425381201956,20.8356798501568,20.8996265314398,19076.4551892944,0.0,1.0
2018-03-16,24.895,24.99,24.8,24.8,7535,20.946745138701,21.0266784903048,20.8668117870972,20.8668117870972,8955.27318243931,0.0,1.0
2018-03-19,24.681,24.84,24.51,24.84,6193,20.7666847466672,20.9004679351409,20.6228047137804,20.9004679351409,7360.3194185596,0.0,1.0
2018-03-20,24.75,24.79,24.68,24.68,6678,20.8247416020426,20.8583977500863,20.7658433429661,20.7658433429661,7936.73713501388,0.0,1.0
2018-03-21,24.78,24.914,24.65,24.721,6418,20.8499837130754,20.9627318090218,20.7406012319333,20.8003408947109,7627.7296993889,0.0,1.0
2018-03-22,23.9,24.4,23.9,24.4,20467,20.1095484561138,20.5302503066602,20.1095484561138,20.5302503066602,24324.827634371,0.0,1.0
2018-03-23,23.395,23.929,23.334,23.88,17548,19.6846395870621,20.1339491634455,19.6333139612954,20.092720382092,20855.624924412,0.0,1.0
2018-03-26,23.95,24.0,23.55,23.78,8938,20.1516186411685,20.1936888262231,19.8150571607314,20.0085800119827,10622.7248446772,0.0,1.0
2018-03-27,23.449,24.01,23.43,23.92,11666,19.7300753869211,20.202102863234,19.7140887166003,20.1263765301357,13864.9259384654,0.0,1.0
2018-03-28,23.6,23.72,23.51,23.54,26097,19.8571273457861,19.9580957899172,19.7814010126877,19.8066431237205,31016.0271057887,0.0,1.0
2018-03-29,23.96,24.063,23.75,23.75,8294,20.1600326781794,20.2466972593919,19.98333790095,19.98333790095,9857.33719643684,0.0,1.0
2018-04-02,23.42,23.99,23.22,23.99,13938,19.7056746795894,20.1852747892122,19.5373939393709,20.1852747892122,16565.1755297729,0.0,1.0
2018-04-03,23.697,23.729,23.46,23.63,18071,19.938743504792,19.965668423227,19.7393308276331,19.8823694568188,21477.2052660731,0.0,1.0
2018-04-04,23.92,23.93,23.339,23.339,34595,20.1263765301357,20.1347905671466,19.6375209798009,19.6375209798009,41115.8162901775,0.0,1.0
2018-04-05,24.111,24.15,23.941,24.05,8487,20.2870846370444,20.319899381387,20.1440460078586,20.2357590112777,10086.7157928815,0.0,1.0
2018-04-06,23.58,23.91,23.429,23.91,6671,19.8402992717642,20.1179624931248,19.7132473128992,20.1179624931248,7928.41770405476,0.0,1.0
2018-04-09,23.776,24.043,23.542,23.75,22152,20.0052143971784,20.2298691853701,19.8083259311227,19.98333790095,26327.4335152482,0.0,1.0
2018-04-10,23.92,23.98,23.83,23.98,6531,20.1263765301357,20.1768607522013,20.0506501970374,20.1768607522013,7762.02908487208,0.0,1.0
2018-04-11,23.74,23.862,23.701,23.82,13628,19.974923863939,20.0775751154723,19.9421091195964,20.0422361600264,16196.743587297,0.0,1.0
2018-04-12,23.99,24.079,23.939,23.939,3965,20.1852747892122,20.2601597186094,20.1423632004565,20.1423632004565,4712.36339328093,0.0,1.0
2018-04-13,23.68,24.15,23.62,24.15,211237,19.9244396418735,20.319899381387,19.8739554198079,20.319899381387,251053.091073514,0.0,1.0
2018-04-16,23.999,24.02,23.901,23.931,6078,20.192847422522,20.210516900245,20.1103898598149,20.1356319708477,7223.6430528024,0.0,1.0
2018-04-17,23.997,24.15,23.931,24.07,21487,20.1911646151198,20.319899381387,20.1356319708477,20.2525870852996,25537.0875741305,0.0,1.0
2018-04-18,24.009,24.1,23.96,24.1,8369,20.2012614595329,20.2778291963324,20.1600326781794,20.2778291963324,9946.47395671329,0.0,1.0
2018-04-19,24.283,24.294,24.05,24.05,17672,20.4318060736323,20.4410615143443,20.2357590112777,20.2357590112777,21002.9977014025,0.0,1.0
2018-04-20,24.28,24.38,24.171,24.35,11854,20.429281862529,20.5134222326383,20.3375688591099,20.4881801216055,14088.362084225,0.0,1.0
2018-04-23,24.334,24.4,24.32,24.36,7721,20.474717662388,20.5302503066602,20.4629380105727,20.4965941586165,9176.33234792488,0.0,1.0
2018-04-24,24.17,24.49,24.05,24.439,275160,20.3367274554089,20.6059766397585,20.2357590112777,20.5630650510028,327024.946102189,0.0,1.0
2018-04-25,23.94,24.12,23.931,24.08,11751,20.1432046041576,20.2946572703542,20.1356319708477,20.2610011223105,13965.947600112,0.0,1.0
2018-04-26,24.125,24.14,24.06,24.071,3370,20.2988642888597,20.3114853443761,20.2441730482887,20.2534284890007,4005.21176175454,0.0,1.0
2018-04-27,24.08,24.18,24.023,24.18,12630,20.2610011223105,20.3451414924198,20.2130411113482,20.3451414924198,15010.6304305519,0.0,1.0
2018-04-30,24.01,24.212,24.01,24.15,6969,20.202102863234,20.3720664108547,20.202102863234,20.319899381387,8282.58776488648,0.0,1.0
2018-05-01,23.88,23.92,23.7,23.811,18684,20.092720382092,20.1263765301357,19.9412677158953,20.0346635267166,22205.7497200658,0.0,1.0
2018-05-02,23.733,23.906,23.733,23.85,5597,19.9690340380314,20.1145968783204,19.9690340380314,20.0674782710592,6651.97929689618,0.0,1.0
2018-05-03,23.623,23.7,23.371,23.6,9715,19.8764796309112,19.9412677158953,19.6644458982358,19.8571273457861,11546.181681141,0.0,1.0
2018-05-04,23.94,23.98,23.668,23.668,7810,20.1432046041576,20.1768607522013,19.9143427974604,19.9143427974604,9282.10797011955,0.0,1.0
2018-05-07,23.994,24.1,23.91,23.95,3031,20.1886404040166,20.2778291963324,20.1179624931248,20.1516186411685,3602.31360530504,0.0,1.0
2018-05-08,24.115,24.198,23.97,23.97,2123,20.2904502518488,20.3602867590395,20.1684467151903,20.1684467151903,2523.16456089165,0.0,1.0
2018-05-09,24.41,24.44,24.17,24.17,14935,20.5386643436711,20.5639064547039,20.3367274554089,20.3367274554089,17750.100196381,0.0,1.0
2018-05-10,24.534,24.58,24.39,24.39,7377,20.6429984026066,20.6817029728568,20.5218362696492,20.5218362696492,8767.49174079026,0.0,1.0
2018-05-11,24.586,24.684,24.523,24.67,7908,20.6867513950634,20.7692089577705,20.6337429618946,20.7574293059552,9398.58000354744,0.0,1.0
2018-05-14,24.44,24.607,24.44,24.607,8408,20.5639064547039,20.7044208727863,20.5639064547039,20.7044208727863,9992.825072057,0.0,1.0
2018-05-15,24.36,24.5,24.33,24.48,11006,20.4965941586165,20.6143906767694,20.4713520475837,20.5975626027476,13080.5224480327,0.0,1.0
2018-05-16,24.44,24.548,24.39,24.39,12433,20.5639064547039,20.6547780544219,20.5218362696492,20.5218362696492,14776.4978735591,0.0,1.0
2018-05-17,24.45,24.549,24.39,24.39,25558,20.5723204917148,20.655619458123,20.5218362696492,20.5218362696492,30375.4309219354,0.0,1.0
2018-05-18,24.358,24.4,24.31,24.4,15218,20.4949113512143,20.5302503066602,20.4545239735618,20.5302503066602,18086.4429051574,0.0,1.0
2018-05-21,24.535,24.57,24.535,24.54,5204,20.6438398063077,20.6732889358459,20.6438398063077,20.6480468248131,6184.90267304765,0.0,1.0
2018-05-22,24.584,24.71,24.4,24.4,11149,20.6850685876612,20.7910854539989,20.5302503066602,20.5302503066602,13250.4765376265,0.0,1.0
2018-05-23,24.4,24.4,24.26,24.35,5907,20.5302503066602,20.5302503066602,20.4124537885072,20.4881801216055,7020.41123937211,0.0,1.0
2018-05-24,24.33,24.36,24.18,24.36,6392,20.4713520475837,20.4965941586165,20.3451414924198,20.4965941586165,7596.8289558264,0.0,1.0
2018-05-25,24.24,24.25,24.18,24.23,20563,20.3956257144853,20.4040397514963,20.3451414924198,20.3872116774744,24438.9226875248,0.0,1.0
2018-05-29,23.61,23.99,23.47,23.99,22861,19.865541382797,20.1852747892122,19.747744864644,20.1852747892122,27170.0730223948,0.0,1.0
2018-05-30,23.88,23.979,23.72,23.76,7635,20.092720382092,20.1760193485002,19.9580957899172,19.9917519379609,9074.12219614121,0.0,1.0
2018-05-31,23.787,23.843,23.69,23.73,22658,20.0144698378904,20.0615884451516,19.9328536788844,19.9665098269281,26928.8095245799,0.0,1.0
2018-06-01,23.999,24.05,23.94,23.94,4500,20.192847422522,20.2357590112777,20.1432046041576,20.1432046041576,5348.20561658618,0.0,1.0
2018-06-04,24.122,24.131,24.08,24.1,8438,20.2963400777564,20.3039127110662,20.2610011223105,20.2778291963324,10028.4797761676,0.0,1.0
2018-06-05,24.04,24.11,23.972,24.07,13238,20.2273449742668,20.2862432333433,20.1701295225925,20.2525870852996,15733.2324338595,0.0,1.0
2018-06-06,24.33,24.38,24.24,24.24,7003,20.4713520475837,20.5134222326383,20.3956257144853,20.3956257144853,8322.9964295451,0.0,1.0
2018-06-07,24.44,24.62,24.34,24.62,15154,20.5639064547039,20.7153591209005,20.4797660845946,20.7153591209005,18010.3795363882,0.0,1.0
2018-06-08,24.494,24.5,24.385,24.44,4794,20.6093422545629,20.6143906767694,20.5176292511438,20.5639064547039,5697.6217168698,0.0,1.0
2018-06-11,24.523,24.524,24.45,24.45,4879,20.6337429618946,20.6345843655956,20.5723204917148,20.5723204917148,5798.64337851642,0.0,1.0
2018-06-12,24.39,24.5,24.338,24.485,11514,20.5218362696492,20.6143906767694,20.4780832771924,20.601769621253,13684.2754376385,0.0,1.0
2018-06-13,24.37,24.51,24.37,24.431,9979,20.5050081956274,20.6228047137804,20.5050081956274,20.556333821394,11859.9430773141,0.0,1.0
2018-06-14,24.271,24.39,24.22,24.39,15662,20.4217092292192,20.5218362696492,20.3787976404635,20.5218362696492,18614.132525994,0.0,1.0
2018-06-15,24.28,24.28,23.97,24.05,14000,20.429281862529,20.429281862529,20.1684467151903,20.2357590112777,16638.8619182682,0.0,1.0
2018-06-18,24.26,24.263,24.127,24.127,8046,20.4124537885072,20.4149779996105,20.3005470962619,20.3005470962619,9562.59164245609,0.0,1.0
2018-06-19,24.2,24.248,24.05,24.1,15574,20.3619695664416,20.4023569440941,20.2357590112777,20.2778291963324,18509.5453939363,0.0,1.0
2018-06-20,24.03,24.21,24.03,24.2,9036,20.2189309372559,20.3703836034526,20.2189309372559,20.3619695664416,10739.196878105,0.0,1.0
2018-06-21,23.961,24.059,23.84,23.96,15671,20.1608740818805,20.2433316445876,20.0590642340483,20.1600326781794,18624.8289372271,0.0,1.0
2018-06-22,24.03,24.151,24.03,24.15,28242,20.2189309372559,20.3207407850881,20.2189309372559,20.319899381387,33565.3384496948,0.0,1.0
2018-06-25,23.77,23.865,23.683,23.865,4515,20.0001659749718,20.0800993265756,19.9269638529767,20.0800993265756,5366.03296864147,0.0,1.0
2018-06-26,23.75,23.839,23.625,23.69,25767,19.98333790095,20.0582228303472,19.8781624383134,19.9328536788844,30623.8253605724,0.0,1.0
2018-06-27,23.52,23.834,23.517,23.76,5280,19.7898150496986,20.0540158118417,19.7872908385954,19.9917519379609,6275.22792346113,0.0,1.0
2018-06-28,23.59,23.626,23.4,23.44,8595,19.8487133087751,19.8790038420145,19.6888466055675,19.7225027536112,10215.0727276796,0.0,1.0
2018-06-29,23.671,23.914,23.671,23.8,8782,19.9168670085636,20.1213281079291,19.9168670085636,20.0254080860046,10437.3203833022,0.0,1.0
2018-07-02,23.74,23.81,23.48,23.48,17304,19.974923863939,20.0338221230155,19.7561589016549,19.7561589016549,20565.6333309794,0.0,1.0
2018-07-03,23.7,23.89,23.7,23.89,2798,19.9412677158953,20.1011344191029,19.9412677158953,20.1011344191029,3325.39540337959,0.0,1.0
2018-07-05,23.82,23.83,23.7206,23.75,9997,20.0422361600264,20.0506501970374,19.9586006321378,19.98333790095,11881.3358997805,0.0,1.0
2018-07-06,23.9,23.959,23.769,23.769,2307,20.1095484561138,20.1591912744783,19.9993245712707,19.9993245712707,2741.84674610319,0.0,1.0
2018-07-09,24.33,24.373,24.0,24.0,8556,20.4713520475837,20.5075324067307,20.1936888262231,20.1936888262231,10168.7216123358,0.0,1.0
2018-07-10,24.3,24.39,24.24,24.36,15048,20.4461099365509,20.5218362696492,20.3956257144853,20.4965941586165,17884.3995818642,0.0,1.0
2018-07-11,24.179,24.26,24.15,24.168,13462,20.3443000887187,20.4124537885072,20.319899381387,20.3350446480067,15999.4542245518,0.0,1.0
2018-07-12,24.19,24.25,24.03,24.25,24035,20.3535555294307,20.4040397514963,20.2189309372559,20.4040397514963,28565.3604432553,0.0,1.0
2018-07-13,24.15,24.19,23.964,24.12,13231,20.319899381387,20.3535555294307,20.1633982929838,20.2946572703542,15724.9130029004,0.0,1.0
2018-07-16,24.325,24.34,24.13,24.13,19425,20.4671450290782,20.4797660845946,20.3030713073652,20.3030713073652,23086.420911597,0.0,1.0
2018-07-17,24.37,24.44,24.37,24.394,15274,20.5050081956274,20.5639064547039,20.5050081956274,20.5252018844536,18152.9983528305,0.0,1.0
2018-07-18,24.65,24.694,24.46,24.491,5645,20.7406012319333,20.7776229947814,20.5807345287257,20.6068180434596,6709.02682347311,0.0,1.0
2018-07-19,24.355,24.586,24.34,24.586,11695,20.492387140111,20.6867513950634,20.4797660845946,20.6867513950634,13899.392152439,0.0,1.0
2018-07-20,24.38,24.435,24.367,24.37,14917,20.5134222326383,20.5596994361984,20.5024839845241,20.5050081956274,17728.7073739147,0.0,1.0
2018-07-23,24.564,24.609,24.39,24.484,4669,20.6682405136394,20.7061036801885,20.5218362696492,20.6009282175519,5549.0604497424,0.0,1.0
2018-07-24,24.67,24.7,24.59,24.59,16117,20.7574293059552,20.7826714169879,20.6901170098678,20.6901170098678,19154.8955383376,0.0,1.0
2018-07-25,24.72,24.815,24.615,24.65,62275,20.7994994910098,20.8794328426136,20.7111521023951,20.7406012319333,74013.2232828676,0.0,1.0
2018-07-26,24.84,24.93,24.79,24.81,52902,20.9004679351409,20.9761942682393,20.8583977500863,20.8752258241081,62873.5052285872,0.0,1.0
2018-07-27,24.78,24.91,24.73,24.886,9377,20.8499837130754,20.9593661942174,20.8079135280207,20.9391725053912,11144.4720148286,0.0,1.0
2018-07-30,24.66,24.8,24.66,24.76,8162,20.7490152689442,20.8668117870972,20.7490152689442,20.8331556390535,9700.45649835033,0.0,1.0
2018-07-31,24.729,24.748,24.632,24.71,14732,20.8070721243196,20.8230587946404,20.7254559653137,20.7910854539989,17508.8366985662,0.0,1.0
2018-08-01,24.78,24.889,24.722,24.83,16081,20.8499837130754,20.9416967164945,20.801182298412,20.89205389813,19112.1098934049,0.0,1.0
2018-08-02,24.66,24.72,24.601,24.63,11789,20.7490152689442,20.7994994910098,20.6993724505798,20.7237731579115,14011.1102253188,0.0,1.0
2018-08-03,24.733,24.745,24.63,24.67,4079,20.810437739124,20.8205345835371,20.7237731579115,20.7574293059552,4847.85126890112,0.0,1.0
2018-08-06,24.85,24.85,24.71,24.773,11225,20.9088819721518,20.9088819721518,20.7910854539989,20.8440938871677,13340.80178804,0.0,1.0
2018-08-07,24.99,25.11,24.888,24.95,18386,21.0266784903048,21.1276469344359,20.9408553127934,20.9930223422611,21851.5796592341,0.0,1.0
2018-08-08,25.0,25.04,24.86,24.86,31965,21.0350925273157,21.0687486753594,20.9172960091628,20.9172960091628,37990.0872298172,0.0,1.0
2018-08-09,24.94,24.99,24.91,24.96,9313,20.9846083052502,21.0266784903048,20.9593661942174,21.001436379272,11068.4086460593,0.0,1.0
2018-08-10,24.614,24.69,24.53,24.69,9529,20.710310698694,20.774257379977,20.6396327878022,20.774257379977,11325.1225156555,0.0,1.0
2018-08-13,24.47,24.5,24.454,24.5,3172,20.5891485657366,20.6143906767694,20.5756861065192,20.6143906767694,3769.89071462475,0.0,1.0
2018-08-14,24.64,24.6899,24.4842,24.53,78273,20.7321871949224,20.7741732396069,20.6010964982922,20.6396327878022,93026.6884949,0.0,1.0
2018-08-15,24.449,24.52,24.429,24.45,6846,20.5714790880137,20.6312187507913,20.5546510139918,20.5723204917148,8136.40347803311,0.0,1.0
2018-08-16,24.745,24.8,24.627,24.627,16181,20.8205345835371,20.8668117870972,20.7212489468082,20.7212489468082,19230.9589071069,0.0,1.0
2018-08-17,24.763,24.771,24.67,24.67,5830,20.8356798501568,20.8424110797655,20.7574293059552,20.7574293059552,6928.89749882165,0.0,1.0
2018-08-20,24.85,24.868,24.75,24.75,5010,20.9088819721518,20.9240272387715,20.8247416020426,20.8247416020426,5954.33558646596,0.0,1.0
2018-08-21,24.98,25.07,24.86,24.86,19421,21.0182644532939,21.0939907863922,20.9172960091628,20.9172960091628,23081.6669510489,0.0,1.0
2018-08-22,24.985,25.02,24.924,24.95,73431,21.0224714717993,21.0519206013376,20.9711458460327,20.9930223422611,87272.0192514535,0.0,1.0
2018-08-23,24.9,24.97,24.876,24.97,8707,20.9509521572065,21.009850416283,20.9307584683803,21.009850416283,10348.1836230257,0.0,1.0
2018-08-24,24.996,25.02,24.961,24.99,4640,21.0317269125114,21.0519206013376,21.0022777829731,21.0266784903048,5514.59423576885,0.0,1.0
2018-08-27,25.24,25.249,25.18,25.228,6440,21.237029415578,21.2446020488878,21.1865451935124,21.2269325711649,7653.87648240332,0.0,1.0
2018-08-28,25.18,25.29,25.121,25.29,11711,21.1865451935124,21.2790996006326,21.1369023751479,21.2790996006326,13918.4079946313,0.0,1.0
2018-08-29,25.211,25.23,25.041,25.17,11033,21.2126287082463,21.228615378567,21.0695900790605,21.1781311565015,13112.6116817323,0.0,1.0
2018-08-30,24.99,25.13,24.958,25.13,13901,21.0266784903048,21.1444750084578,20.9997535718698,21.1444750084578,16521.2013947032,0.0,1.0
2018-08-31,24.93,24.967,24.88,24.951,18937,20.9761942682393,21.0073262051797,20.9341240831846,20.9938637459622,22506.4377247316,0.0,1.0
2018-09-04,24.95,25.01,24.85,24.95,10025,20.9930223422611,21.0435065643267,20.9088819721518,20.9930223422611,11914.613623617,0.0,1.0
2018-09-05,24.88,24.985,24.88,24.948,4107,20.9341240831846,21.0224714717993,20.9341240831846,20.9913395348589,4881.12899273766,0.0,1.0
2018-09-06,24.73,24.923,24.73,24.923,9161,20.8079135280207,20.9703044423316,20.8079135280207,20.9703044423316,10887.7581452325,0.0,1.0
2018-09-07,24.715,24.735,24.65,24.67,3877,20.7952924725043,20.8121205465262,20.7406012319333,20.7574293059552,4607.77626122326,0.0,1.0
2018-09-10,24.798,24.833,24.73,24.833,1918,20.865128979695,20.8945781092333,20.8079135280207,20.8945781092333,2279.52408280273,0.0,1.0
2018-09-11,24.77,24.8466,24.74,24.75,5443,20.8415696760644,20.9060211995681,20.8163275650317,20.8247416020426,6468.95181579525,0.0,1.0
2018-09-12,24.69,24.755,24.6,24.6,14594,20.774257379977,20.828948620548,20.6985310468787,20.6985310468787,17344.8250596575,0.0,1.0
2018-09-13,24.776,24.85,24.731,24.761,5014,20.846618098271,20.9088819721518,20.8087549317218,20.8339970427546,5959.08954701402,0.0,1.0
2018-09-14,24.932,24.95,24.84,24.84,6340,20.9778770756414,20.9930223422611,20.9004679351409,20.9004679351409,7535.02746870143,0.0,1.0
2018-09-17,24.81,24.911,24.81,24.911,1127,20.8752258241081,20.9602075979185,20.8752258241081,20.9602075979185,1339.42838442059,0.0,1.0
2018-09-18,24.87,24.962,24.825,24.839,10643,20.9257100461737,21.0031191866742,20.8878468796245,20.8996265314398,12649.1005282948,0.0,1.0
2018-09-19,25.24,25.256,24.92,24.92,9839,21.237029415578,21.2504918747955,20.9677802312283,20.9677802312283,11693.5544581314,0.0,1.0
2018-09-20,25.5,25.523,25.38,25.38,12026,21.4557943778621,21.4751466629872,21.3548259337309,21.3548259337309,14292.7823877923,0.0,1.0
2018-09-21,25.45,25.515,25.43,25.5,5351,21.4137241928074,21.4684154333784,21.3968961187856,21.4557943778621,6359.61072318948,0.0,1.0
2018-09-24,25.23,25.42,25.195,25.42,11181,21.228615378567,21.3884820817746,21.1991662490288,21.3884820817746,13288.5082220112,0.0,1.0
2018-09-25,25.21,25.265,25.19,25.23,5555,21.2117873045452,21.2580645081053,21.1949592305233,21.228615378567,6602.06271114138,0.0,1.0
2018-09-26,24.98,25.19,24.93,25.119,10297,21.0182644532939,21.1949592305233,20.9761942682393,21.1352195677458,12237.8829408862,0.0,1.0
2018-09-27,24.862,25.007,24.836,24.99,5380,20.918978816565,21.0409823532234,20.8971023203365,21.0266784903048,6394.07693716302,0.0,1.0
2018-09-28,24.71,24.79,24.68,24.76,10613,20.7910854539989,20.8583977500863,20.7658433429661,20.8331556390535,12613.4458241842,0.0,1.0
2018-10-01,24.73,24.766,24.629,24.766,5552,20.8079135280207,20.8382040612601,20.7229317542104,20.8382040612601,6598.49724073034,0.0,1.0
2018-10-02,24.73,24.73,24.617,24.676,8781,20.8079135280207,20.8079135280207,20.7128349097973,20.7624777281617,10436.1318931652,0.0,1.0
2018-10-03,24.781,24.935,24.766,24.83,62253,20.8508251167765,20.9804012867447,20.8382040612601,20.89205389813,73987.076499853,0.0,1.0
2018-10-04,24.89,25.009,24.74,24.83,12176,20.9425381201956,21.0426651606256,20.8163275650317,20.89205389813,14471.0559083451,0.0,1.0
2018-10-05,24.721,24.9,24.68,24.9,2517,20.8003408947109,20.9509521572065,20.7658433429661,20.9509521572065,2991.4296748772,0.0,1.0
2018-10-08,24.84,24.845,24.66,24.68,7541,20.9004679351409,20.9046749536464,20.7490152689442,20.7658433429661,8962.40412326143,0.0,1.0
2018-10-09,24.77,24.85,24.61,24.75,10682,20.8415696760644,20.9088819721518,20.7069450838896,20.8247416020426,12695.4516436386,0.0,1.0
2018-10-10,24.05,24.72,24.05,24.659,64200,20.2357590112777,20.7994994910098,20.2357590112777,20.7481738652431,76301.0667966296,0.0,1.0
2018-10-11,23.53,24.038,23.5,23.841,81549,19.7982290867096,20.2256621668646,19.7729869756768,20.0599056377494,96920.1821837746,0.0,1.0
2018-10-12,23.53,23.733,23.287,23.673,36771,19.7982290867096,19.9690340380314,19.5937679873441,19.9185498159658,43701.9708283311,0.0,1.0
2018-10-15,23.5,23.61,23.48,23.51,10439,19.7729869756768,19.865541382797,19.7561589016549,19.7814010126877,12406.6485403429,0.0,1.0
2018-10-16,23.786,23.786,23.45,23.47,9531,20.0136284341893,20.0136284341893,19.7309167906222,19.747744864644,11327.4994959295,0.0,1.0
2018-10-17,23.9,24.058,23.69,23.73,37057,20.1095484561138,20.2424902408865,19.9328536788844,19.9665098269281,44041.8790075188,0.0,1.0
2018-10-18,23.55,23.91,23.51,23.85,16415,19.8150571607314,20.1179624931248,19.7814010126877,20.0674782710592,19509.0655991694,0.0,1.0
2018-10-19,23.63,23.724,23.628,23.64,117717,19.8823694568188,19.9614614047215,19.8806866494166,19.8907834938298,139905.493459484,0.0,1.0
2018-10-22,23.292,23.475,23.261,23.475,918,19.5979750058495,19.7519518831495,19.5718914911157,19.7519518831495,1091.03394578358,0.0,1.0
2018-10-23,23.11,23.11,22.75,22.91,41420,19.4448395322507,19.4448395322507,19.1419341998573,19.2765587920321,49227.2614753332,0.0,1.0
2018-10-24,22.3,22.855,22.25,22.811,38648,18.7633025343656,19.230281588472,18.721232349311,19.193259825624,45932.7668155162,0.0,1.0
2018-10-25,22.79,22.8,22.47,22.47,46804,19.175590347901,19.184004384912,18.9063411635514,18.9063411635514,55626.0923730444,0.0,1.0
2018-10-26,22.42,22.56,22.177,22.38,32928,18.8642709784968,18.9820674966497,18.6598098791312,18.830614830453,39134.6032317665,0.0,1.0
2018-10-29,22.32,22.78,22.18,22.74,14793,18.7801306083875,19.1671763108901,18.6623340902345,19.1335201628464,17581.3345969243,0.0,1.0
2018-10-30,22.78,22.78,22.38,22.38,27505,19.1671763108901,19.1671763108901,18.830614830453,18.830614830453,32689.4212187118,0.0,1.0
2018-10-31,23.05,23.29,22.905,22.905,18042,19.3943553101851,19.5962921984473,19.2723517735267,19.2723517735267,21442.7390520995,0.0,1.0
2018-11-01,23.127,23.17,23.073,23.09,11929,19.4591433951692,19.4953237543162,19.4137075953102,19.4280114582288,14177.4988445015,0.0,1.0
2018-11-02,23.1,23.31,23.03,23.31,5643,19.4364254952397,19.6131202724692,19.3775272361633,19.6131202724692,6706.64984319908,0.0,1.0
2018-11-05,23.357,23.454,23.03,23.25,14589,19.6526662464205,19.7342824054265,19.3775272361633,19.5626360504036,17338.8826089724,0.0,1.0
2018-11-06,23.48,23.58,23.38,23.43,26995,19.7561589016549,19.8402992717642,19.6720185315457,19.7140887166003,32083.291248832,0.0,1.0
2018-11-07,23.784,23.838,23.45,23.45,28952,20.0119456267871,20.0573814266461,19.7309167906222,19.7309167906222,34409.1664469785,0.0,1.0
2018-11-08,23.828,23.961,23.799,23.9,6352,20.0489673896352,20.1608740818805,20.0245666823035,20.1095484561138,7549.28935034564,0.0,1.0
2018-11-09,23.72,23.736,23.64,23.728,5009,19.9580957899172,19.9715582491347,19.8907834938298,19.9648270195259,5953.14709632892,0.0,1.0
2018-11-12,23.281,23.616,23.281,23.616,8306,19.5887195651375,19.8705898050035,19.5887195651375,19.8705898050035,9871.59907808107,0.0,1.0
2018-11-13,23.28,23.48,23.22,23.367,37407,19.5878781614364,19.7561589016549,19.5373939393709,19.6610802834315,44457.8505554754,0.0,1.0
2018-11-14,23.14,23.39,23.055,23.39,6723,19.4700816432834,19.6804325685566,19.3985623286906,19.6804325685566,7990.21919117977,0.0,1.0
2018-11-15,23.34,23.407,22.91,23.02,21656,19.638362383502,19.6947364314752,19.2765587920321,19.3691131991523,25737.9424072867,0.0,1.0
2018-11-16,23.43,23.48,23.23,23.26,12404,19.7140887166003,19.7561589016549,19.5458079763818,19.5710500874146,14742.0316595856,0.0,1.0
2018-11-19,23.3,23.37,23.16,23.35,8486,19.6047062354583,19.6636044945348,19.4869097173053,19.6467764205129,10085.5273027445,0.0,1.0
2018-11-20,22.8,23.13,22.761,23.13,18716,19.184004384912,19.4616676062725,19.1511896405693,19.4616676062725,22243.7814044504,0.0,1.0
2018-11-21,23.09,23.167,22.9,22.9,8342,19.4280114582288,19.4927995432129,19.2681447550212,19.2681447550212,9914.38472301377,0.0,1.0
2018-11-23,22.86,22.86,22.83,22.83,608,19.2344886069775,19.2344886069775,19.2092464959447,19.2092464959447,722.602003307644,0.0,1.0
2018-11-26,23.27,23.335,23.17,23.24,21722,19.5794641244255,19.6341553649965,19.4953237543162,19.5542220133927,25816.38275633,0.0,1.0
2018-11-27,23.197,23.34,23.14,23.212,20720,19.5180416542457,19.638362383502,19.4700816432834,19.5306627097621,24625.5156390368,0.0,1.0
2018-11-28,23.613,23.613,23.136,23.281,21719,19.8680655939003,19.8680655939003,19.4667160284791,19.5887195651375,25812.8172859189,0.0,1.0
2018-11-29,23.55,23.6,23.42,23.6,12553,19.8150571607314,19.8571273457861,19.7056746795894,19.8571273457861,14919.1166900014,0.0,1.0
2018-11-30,23.59,23.622,23.418,23.43,13392,19.8487133087751,19.8756382272101,19.7039918721872,19.7140887166003,15916.2599149605,0.0,1.0
2018-12-03,23.73,23.91,23.64,23.91,7925,19.9665098269281,20.1179624931248,19.8907834938298,20.1179624931248,9418.78433587677,0.0,1.0
2018-12-04,22.958,23.42,22.892,23.42,10966,19.3169461696846,19.7056746795894,19.2614135254125,19.7056746795894,13032.982842552,0.0,1.0
2018-12-06,22.6325,22.6325,22.18,22.57,18195,19.0430692649789,19.0430692649789,18.6623340902345,18.9904815336606,21624.5780430635,0.0,1.0
2018-12-07,22.403,22.95,22.19,22.81,70439,18.8499671155782,19.3102149400758,18.6707481272454,19.1924184219229,83716.0567614919,0.0,1.0
2018-12-10,22.181,22.25,21.775,22.25,32863,18.6631754939356,18.721232349311,18.321565591292,18.721232349311,39057.3513728604,0.0,1.0
2018-12-11,22.03,22.42,21.92,22.42,99176,18.5361235350706,18.8642709784968,18.4435691279504,18.8642709784968,117869.697829011,0.0,1.0
2018-12-12,22.17,22.374,22.08,22.19,54961,18.6539200532236,18.8255664082465,18.5781937201253,18.6707481272454,65320.6064207095,0.0,1.0
2018-12-13,21.95,22.14,21.92,22.06,12602,18.4688112389832,18.6286779421908,18.4435691279504,18.5613656461034,14977.3527067154,0.0,1.0
2018-12-14,21.67,21.938,21.65,21.81,91046,18.2332182026773,18.4587143945701,18.2163901286554,18.3510147208302,108207.273015046,0.0,1.0
2018-12-17,21.5,21.7768,21.4593,21.57,18406,18.0901795734915,18.323080117954,18.0559344428571,18.149077832568,21875.3494619745,0.0,1.0
2018-12-18,21.34,21.681,21.2,21.61,131496,17.9555549813167,18.2424736433893,17.8377584631637,18.1827339806117,156281.69905747,0.0,1.0
2018-12-19,20.9673,21.59,20.93,21.3169,25104,17.6419638219195,18.1659059065899,17.6105794638687,17.9361185558215,29835.8563997288,0.0,1.0
2018-12-20,20.759,21.058,20.71,20.899,240089,17.4666994309819,17.7182791376086,17.4254706496284,17.5844959491349,285343.408506791,0.0,1.0
2018-12-21,20.487,21.04,20.466,20.81,51575,17.2378376242847,17.7031338709889,17.2201681465618,17.5096110197376,61296.3788167627,0.0,1.0
2018-12-24,20.12,20.493,20.12,20.3,130139,16.9290424659837,17.2428860464913,16.9290424659837,17.0804951321804,154668.917941535,0.0,1.0
2018-12-26,20.27,20.27,19.29,19.51,89296,17.5936672494768,17.5936672494768,16.743060742102,16.9340132233494,102879.626761943,0.6399,1.0
2018-12-27,20.326,20.37,19.79,19.91,86998,17.6422733356125,17.680463831862,17.1770436540279,17.2811995528901,100232.057080223,0.0,1.0
2018-12-28,20.475,20.73,20.4241,20.57,119889,17.7716002433664,17.9929315284486,17.7274207829323,17.8540569966323,138126.406254061,0.0,1.0
2018-12-31,20.5,20.6761,20.4656,20.57,93221,17.7932993889627,17.946148170543,17.7634413646222,17.8540569966323,107401.694212228,0.0,1.0
2019-01-02,20.69,20.72,20.34,20.34,72727,17.9582128954945,17.9842518702101,17.6544248571464,17.6544248571464,83790.1654667162,0.0,1.0
2019-01-03,20.39,20.675,20.39,20.675,4495,17.697823148339,17.9451934081368,17.697823148339,17.9451934081368,5178.77533478472,0.0,1.0
2019-01-04,21.02,21.073,20.722,20.722,14784,18.2446416173657,18.2906438060298,17.9859878018578,17.9859878018578,17032.9287095566,0.0,1.0
2019-01-07,21.11,21.184,20.92,20.92,13639,18.3227585415123,18.3869880124774,18.1578450349805,18.1578450349805,15713.7523450787,0.0,1.0
2019-01-08,21.14,21.17,20.928,21.17,9386,18.3487975162279,18.3748364909434,18.1647887615713,18.3748364909434,10813.7898314325,0.0,1.0
2019-01-09,21.19,21.3,21.11,21.23,23218,18.3921958074205,18.4876720480442,18.3227585415123,18.4269144403745,26749.9011619647,0.0,1.0
2019-01-10,21.271,21.3,21.15,21.2,2365,18.4625010391525,18.4876720480442,18.3574771744664,18.400875465659,2724.76166112699,0.0,1.0
2019-01-11,21.32,21.32,21.051,21.134,209165,18.5050313645212,18.5050313645212,18.2715485579051,18.3435897212848,240982.990634092,0.0,1.0
2019-01-14,21.359,21.371,21.31,21.32,2759,18.5388820316514,18.5492976215376,18.4963517062827,18.5050313645212,3178.6965847989,0.0,1.0
2019-01-15,21.47,21.48,21.29,21.348,15167,18.635226238099,18.6439058963375,18.4789923898057,18.5293344075891,17474.1903231768,0.0,1.0
2019-01-16,21.854,21.878,21.66,21.663,17333,18.9685251144581,18.9893562942305,18.8001397446308,18.8027436421024,19969.6802842766,0.0,1.0
2019-01-17,21.89,21.99,21.7,21.723,9709,18.9997718841168,19.0865684665019,18.8348583775849,18.8548215915335,11185.9242993158,0.0,1.0
2019-01-18,22.19,22.224,22.02,22.06,13419,19.2601616312723,19.2896724692833,19.1126074412175,19.1473260741716,15460.2861440436,0.0,1.0
2019-01-22,21.8694,22.04,21.8223,21.97,7182,18.9818917881454,19.1299667576945,18.941010597842,19.0692091500249,8274.51934469941,0.0,1.0
2019-01-23,21.829,21.9,21.757,21.85,7094,18.9468259688618,19.0084515423553,18.8843324295445,18.9650532511627,8173.13286428538,0.0,1.0
2019-01-24,21.92,21.99,21.84,21.865,12407,19.0258108588323,19.0865684665019,18.9563735929242,18.9780727385205,14294.3416192823,0.0,1.0
2019-01-25,22.04,22.14,22.03,22.07,17030,19.1299667576945,19.2167633400797,19.121287099456,19.1560057324101,19620.5881983056,0.0,1.0
2019-01-28,21.951,21.951,21.857,21.92,5334,19.0527177993717,19.0527177993717,18.9711290119296,19.0258108588323,6145.40325600483,0.0,1.0
2019-01-29,21.92,22.065,21.88,21.993,10626,19.0258108588323,19.1516659032908,18.9910922258782,19.0891723639735,12242.4175099939,0.0,1.0
2019-01-30,22.11,22.189,21.915,21.969,5618,19.1907243653642,19.2592936654485,19.021471029713,19.068341184201,6472.60507915917,0.0,1.0
2019-01-31,22.06,22.061,21.959,21.985,6524,19.1473260741716,19.1481940399954,19.0596615259625,19.0822286373827,7516.42497978541,0.0,1.0
2019-02-01,22.143,22.224,22.09,22.15,22469,19.2193672375513,19.2896724692833,19.1733650488871,19.2254429983182,25886.9639593499,0.0,1.0
2019-02-04,22.18,22.18,22.04,22.04,14750,19.2514819730338,19.2514819730338,19.1299667576945,19.1299667576945,16993.7566603058,0.0,1.0
2019-02-05,22.3,22.3,22.19,22.239,18048,19.355637871896,19.355637871896,19.2601616312723,19.302691956641,20793.4454376406,0.0,1.0
2019-02-06,22.16,22.19,22.076,22.19,23276,19.2341226565567,19.2601616312723,19.1612135273532,19.2601616312723,26816.7240695104,0.0,1.0
2019-02-07,21.98,22.1,21.838,22.07,9633,19.0778888082634,19.1820447071256,18.9546376612765,19.1560057324101,11098.3632480492,0.0,1.0
2019-02-08,21.82,21.89,21.6,21.89,21902,18.9390142764471,18.9997718841168,18.7480617951997,18.9997718841168,25233.7124321368,0.0,1.0
2019-02-11,21.8,21.87,21.767,21.87,21554,18.9216549599701,18.9824125676397,18.893012087783,18.9824125676397,24832.7749868631,0.0,1.0
2019-02-12,22.132,22.179,22.01,22.01,17074,19.2098196134889,19.2506140072099,19.103927782979,19.103927782979,19671.2814385126,0.0,1.0
2019-02-13,22.156,22.329,22.143,22.329,14751,19.2306507932613,19.3808088807877,19.2193672375513,19.3808088807877,16994.9087794015,0.0,1.0
2019-02-14,21.95,22.1,21.87,21.95,8774,19.0518498335479,19.1820447071256,18.9824125676397,19.0518498335479,10108.6929449168,0.0,1.0
2019-02-15,22.3,22.329,22.25,22.263,13868,19.355637871896,19.3808088807877,19.3122395807034,19.3235231364135,15977.5876179743,0.0,1.0
2019-02-19,22.37,22.4108,22.2459,22.28,7729,19.4163954795656,19.4518084851788,19.3086809208256,19.338278555419,8904.72849000026,0.0,1.0
2019-02-20,22.6,22.6,22.379,22.379,13602,19.6160276190516,19.6160276190516,19.4242071719803,19.4242071719803,15671.123938541,0.0,1.0
2019-02-21,22.38,22.56,22.34,22.56,3317,19.4250751378042,19.5813089860975,19.3903565048501,19.5813089860975,3821.57904015147,0.0,1.0
2019-02-22,22.3614,22.4655,22.3614,22.4015,3755,19.4089309734805,19.4992862157435,19.4089309734805,19.443736403017,4326.20720403039,0.0,1.0
2019-02-25,22.5038,22.6515,22.5006,22.56,5587,19.532529306797,19.6607278589799,19.5297518161607,19.5813089860975,6436.88938719516,0.0,1.0
2019-02-26,22.48,22.541,22.437,22.44,12417,19.5118717201893,19.5648176354443,19.4745491897637,19.4771530872353,14305.8628102385,0.0,1.0
2019-02-27,22.469,22.493,22.38,22.38,26588,19.502324096127,19.5231552758994,19.4250751378042,19.4250751378042,30632.5425141837,0.0,1.0
2019-02-28,22.492,22.55,22.437,22.471,16285,19.5222873100756,19.572629327859,19.4745491897637,19.5040600277747,18762.2594720732,0.0,1.0
2019-03-01,22.648,22.727,22.59,22.727,7440,19.6576899785964,19.7262592786807,19.607347960813,19.7262592786807,8571.76607136783,0.0,1.0
2019-03-04,22.44,22.68,22.32,22.59,11398,19.4771530872353,19.6854648849597,19.372997188373,19.607347960813,13131.8534518078,0.0,1.0
2019-03-05,22.46,22.53,22.3,22.36,8134,19.4945124037123,19.5552700113819,19.355637871896,19.4077158213271,9371.33672372389,0.0,1.0
2019-03-06,22.314,22.57,22.305,22.475,15216,19.3677893934299,19.589988644336,19.3599777010153,19.5075318910701,17530.6441588619,0.0,1.0
2019-03-07,22.076,22.31,21.98,22.31,4925,19.1612135273532,19.3643175301345,19.0778888082634,19.3643175301345,5674.18654589872,0.0,1.0
2019-03-08,21.99,22.05,21.861,21.861,2595,19.0865684665019,19.138646415933,18.9746008752251,18.9746008752251,2989.74905311821,0.0,1.0
2019-03-11,22.358,22.38,22.171,22.171,8470,19.4059798896794,19.4250751378042,19.2436702806191,19.2436702806191,9758.44873985019,0.0,1.0
2019-03-12,22.365,22.417,22.36,22.38,10822,19.4120556504464,19.4571898732867,19.4077158213271,19.4250751378042,12468.2328527342,0.0,1.0
2019-03-13,22.64,22.68,22.49,22.49,16645,19.6507462520056,19.6854648849597,19.5205513784279,19.5205513784279,19177.0223464943,0.0,1.0
2019-03-14,22.669,22.78,22.54,22.54,11497,19.6759172608973,19.7722614673449,19.5639496696204,19.5639496696204,13245.9132422736,0.0,1.0
2019-03-15,22.85,22.8809,22.7668,22.7726,8536,19.8330190750145,19.8598392189715,19.76080431847,19.7658385202484,9834.48860016071,0.0,1.0
2019-03-18,23.04,23.07,22.99,22.99,5938,19.9979325815464,20.0239715562619,19.9545342903538,19.9545342903538,6841.28318975564,0.0,1.0
2019-03-19,22.89,23.17,22.83,23.17,14436,19.8677377079686,20.1107681386471,19.8156597585375,20.1107681386471,16631.991264283,0.0,1.0
2019-03-20,22.512,22.81,22.512,22.79,17949,19.5396466265526,19.7983004420604,19.5396466265526,19.7809411255834,20679.3856471748,0.0,1.0
2019-03-21,22.54,22.59,22.47,22.47,12831,19.5639496696204,19.607347960813,19.5031920619508,19.5031920619508,14782.8401158227,0.0,1.0
2019-03-22,22.01,22.105,21.94,22.071,36815,19.103927782979,19.1863845362449,19.0431701753093,19.1568736982339,42415.2645050276,0.0,1.0
2019-03-25,21.84,22.034,21.79,21.88,19685,18.9563735929242,19.1247589627514,18.9129753017316,18.9910922258782,22679.4643971606,0.0,1.0
2019-03-26,22.006,22.104,21.88,21.95,59561,19.1004559196836,19.185516570421,18.9910922258782,19.0518498335479,68621.3654538625,0.0,1.0
2019-03-27,22.04,22.069,21.879,22.033,9361,19.1299667576945,19.1551377665862,18.9902242600544,19.1238909969276,10784.9868540422,0.0,1.0
2019-03-28,22.0,22.03,21.89,22.03,9519,19.0952481247405,19.121287099456,18.9997718841168,19.121287099456,10967.0216711492,0.0,1.0
2019-03-29,22.07,22.142,22.04,22.127,8758,19.1560057324101,19.2184992717274,19.1299667576945,19.2054797843696,10090.259039387,0.0,1.0
2019-04-01,22.534,22.534,22.37,22.37,9431,19.5587418746773,19.5587418746773,19.4163954795656,19.4163954795656,10865.6351907352,0.0,1.0
2019-04-02,22.511,22.579,22.44,22.56,17144,19.5387786607287,19.5978003367507,19.4771530872353,19.5813089860975,19751.9297752056,0.0,1.0
2019-04-03,22.57,22.69,22.544,22.69,10875,19.589988644336,19.6941445431982,19.5674215329159,19.6941445431982,12529.2951648017,0.0,1.0
2019-04-04,22.731,22.783,22.678,22.692,8471,19.7297311419762,19.7748653648164,19.683728953312,19.6958804748459,9759.60085894577,0.0,1.0
2019-04-05,22.67,22.76,22.66,22.701,22915,19.6767852267212,19.7549021508679,19.6681055684827,19.7036921672606,26400.8090759937,0.0,1.0
2019-04-08,22.76,22.85,22.66,22.85,12171,19.7549021508679,19.8330190750145,19.6681055684827,19.8330190750145,14022.4415127174,0.0,1.0
2019-04-09,22.527,22.66,22.51,22.66,11355,19.5526661139104,19.6681055684827,19.5379106949049,19.6681055684827,13082.3123306964,0.0,1.0
2019-04-10,22.62,22.62,22.511,22.511,12594,19.6333869355286,19.6333869355286,19.5387786607287,19.5387786607287,14509.7878901621,0.0,1.0
2019-04-11,22.725,22.813,22.66,22.66,7040,19.724523347033,19.800904339532,19.6681055684827,19.6681055684827,8110.91843312224,0.0,1.0
2019-04-12,23.1,23.16,23.0,23.07,23931,20.0500105309775,20.1020884804086,19.9632139485923,20.0239715562619,27571.3620771375,0.0,1.0
2019-04-15,22.998,23.06,22.971,23.06,31469,19.9614780169446,20.0152918980234,19.9380429397006,20.0152918980234,36256.0358198755,0.0,1.0
2019-04-16,23.2985,23.2985,23.14,23.16,2958,20.2223017470121,20.2223017470121,20.0847291639316,20.1020884804086,3407.96828482607,0.0,1.0
2019-04-17,23.197,23.28,23.15,23.28,10278,20.1342032158911,20.2062443792708,20.0934088221701,20.2062443792708,11841.4800647202,0.0,1.0
2019-04-18,23.267,23.325,23.11,23.11,12962,20.1949608235607,20.2453028413441,20.058690189216,20.058690189216,14933.7677173481,0.0,1.0
2019-04-22,23.18,23.26,23.17,23.213,21894,20.1194477968856,20.1888850627938,20.1107681386471,20.1480906690727,25224.4954793719,0.0,1.0
2019-04-23,23.276,23.29,23.088,23.12,19902,20.2027725159754,20.2149240375093,20.0395949410913,20.0673698474545,22929.4742409089,0.0,1.0
2019-04-24,23.3,23.31,23.245,23.29,26779,20.2236036957478,20.2322833539864,20.175865575436,20.2149240375093,30852.5972614461,0.0,1.0
2019-04-25,23.398,23.45,23.23,23.23,13777,20.3086643464853,20.3537985693256,20.1628460880782,20.1628460880782,15872.7447802734,0.0,1.0
2019-04-26,23.61,23.67,23.35,23.35,9212,20.4926731011419,20.544751050573,20.2670019869404,20.2670019869404,10613.3211087957,0.0,1.0
2019-04-29,23.87,23.96,23.63,23.63,11352,20.7183442153434,20.7964611394901,20.510032417619,20.510032417619,13078.8559734096,0.0,1.0
2019-04-30,23.8,23.8,23.698,23.77,3946,20.6575866076738,20.6575866076738,20.5690540936409,20.6315476329582,4546.26195129265,0.0,1.0
2019-05-01,23.719,23.85,23.719,23.84,4418,20.5872813759418,20.7009848988664,20.5872813759418,20.6923052406278,5090.06216442243,0.0,1.0
2019-05-02,23.61,23.799,23.61,23.71,6442,20.4926731011419,20.6567186418499,20.4926731011419,20.5794696835271,7421.95121394509,0.0,1.0
2019-05-03,23.88,23.9,23.74,23.84,8458,20.7270238735819,20.744383190059,20.6055086582427,20.6923052406278,9744.62331070282,0.0,1.0
2019-05-06,23.74,23.75,23.405,23.405,65781,20.6055086582427,20.6141883164812,20.3147401072523,20.3147401072523,75787.5462285812,0.0,1.0
2019-05-07,23.25,23.598,23.16,23.598,16593,20.1802054045553,20.4822575112557,20.1020884804086,20.4822575112557,19117.1121535223,0.0,1.0
2019-05-08,23.23,23.351,23.23,23.31,5385,20.1628460880782,20.2678699527643,20.1628460880782,20.2322833539864,6204.16132988114,0.0,1.0
2019-05-09,23.09,23.148,22.89,22.89,17122,20.041330872739,20.0916728905224,19.8677377079686,19.8677377079686,19726.5831551021,0.0,1.0
2019-05-10,23.32,23.37,22.94,22.96,7479,20.2409630122249,20.2843613034175,19.9111359991612,19.9284953156382,8616.69871609675,0.0,1.0
2019-05-13,22.74,22.9,22.671,22.856,5428,19.7375428343908,19.8764173662071,19.677653192545,19.8382268699576,6253.70245099254,0.0,1.0
2019-05-14,22.922,23.05,22.811,22.845,22160,19.8955126143319,20.0066122397849,19.7991684078843,19.8286792458953,25530.9591588051,0.0,1.0
2019-05-15,22.904,22.965,22.73,22.73,4379,19.8798892295025,19.9328351447575,19.7288631761523,19.7288631761523,5045.1295196935,0.0,1.0
2019-05-16,23.068,23.23,23.03,23.03,5878,20.0222356246142,20.1628460880782,19.9892529233079,19.9892529233079,6772.15604401882,0.0,1.0
2019-05-17,22.975,23.15,22.975,22.982,10485,19.941514802996,20.0934088221701,19.941514802996,19.947590563763,12079.9687175123,0.0,1.0
2019-05-20,22.951,23.07,22.85,22.85,7981,19.9206836232236,20.0239715562619,19.8330190750145,19.8330190750145,9195.06250209494,0.0,1.0
2019-05-21,23.172,23.205,23.084,23.12,12607,20.1125040702948,20.1411469424819,20.0361230777958,20.0673698474545,14524.7654384051,0.0,1.0
2019-05-22,23.16,23.181,23.049,23.08,7083,20.1020884804086,20.1203157627095,20.005744273961,20.0326512145004,8160.45955423362,0.0,1.0
2019-05-23,22.743,22.854,22.72,22.8,4557,19.7401467318624,19.8364909383099,19.7201835179138,19.7896207838219,5250.20671871278,0.0,1.0
2019-05-24,22.9,22.9,22.827,22.827,6350,19.8764173662071,19.8764173662071,19.8130558610659,19.8130558610659,7315.9562571486,0.0,1.0
2019-05-28,22.75,22.94,22.75,22.83,12301,19.7462224926293,19.9111359991612,19.7462224926293,19.8156597585375,14172.2169951473,0.0,1.0
2019-05-29,22.54,22.54,22.353,22.496,21652,19.5639496696204,19.5639496696204,19.4016400605602,19.525759173371,24945.6826582334,0.0,1.0
2019-05-30,22.362,22.59,22.31,22.581,9809,19.4094517529748,19.607347960813,19.3643175301345,19.5995362683984,11301.1362088773,0.0,1.0
2019-05-31,22.13,22.21,22.07,22.15,9011,19.2080836818412,19.2775209477493,19.1560057324101,19.2254429983182,10381.7451705773,0.0,1.0
2019-06-03,22.12,22.24,22.082,22.23,4516,19.1994040236027,19.3035599224649,19.1664213222963,19.2948802642264,5202.9698357926,0.0,1.0
2019-06-04,22.745,22.758,22.45,22.4706,7211,19.7418826635101,19.7531662192201,19.4858327454738,19.5037128414451,8307.9307984722,0.0,1.0
2019-06-05,22.77,22.85,22.66,22.85,14134,19.7635818091064,19.8330190750145,19.6681055684827,19.8330190750145,16284.0512974076,0.0,1.0
2019-06-06,22.81,22.9,22.71,22.8,20442,19.7983004420604,19.8764173662071,19.7115038596753,19.7896207838219,23551.6185525405,0.0,1.0
2019-06-07,22.8901,22.9391,22.87,22.8762,4370,19.867824504551,19.9103548299197,19.8503783914916,19.8557597795994,5034.76044783297,0.0,1.0
2019-06-10,23.065,23.1625,22.93,22.93,5079,20.0196317271427,20.1042583949682,19.9024563409227,19.9024563409227,5851.61288662326,0.0,1.0
2019-06-11,23.09,23.195,23.01,23.195,11400,20.041330872739,20.1324672842434,19.9718936068308,20.1324672842434,13134.157689999,0.0,1.0
2019-06-12,22.83,22.93,22.79,22.906,9773,19.8156597585375,19.9024563409227,19.7809411255834,19.8816251611502,11259.6599214351,0.0,1.0
2019-06-13,22.91,22.98,22.867,22.938,6467,19.8850970244456,19.9458546321153,19.84777449402,19.9094000675135,7450.75419133544,0.0,1.0
2019-06-14,22.99,22.99,22.799,22.799,3872,19.9545342903538,19.9545342903538,19.7887528179981,19.7887528179981,4461.00513821722,0.0,1.0
2019-06-17,22.69,22.92,22.69,22.908,6230,19.6941445431982,19.8937766826841,19.6941445431982,19.8833610927979,7177.70196567493,0.0,1.0
2019-06-18,22.939,23.08,22.884,23.006,7033,19.9102680333373,20.0326512145004,19.8625299130255,19.9684217435354,8102.85359945294,0.0,1.0
2019-06-19,22.94,23.09,22.94,22.95,9055,19.9111359991612,20.041330872739,19.9111359991612,19.9198156573997,10432.4384107843,0.0,1.0
2019-06-20,23.03,23.09,22.95,23.09,4120,19.9892529233079,20.041330872739,19.9198156573997,20.041330872739,4746.73067392947,0.0,1.0
2019-06-21,23.06,23.25,23.06,23.08,10498,20.0152918980234,20.1802054045553,20.0152918980234,20.0326512145004,12094.9462657553,0.0,1.0
2019-06-24,22.955,23.23,22.955,23.18,9045,19.924155486519,20.1628460880782,19.924155486519,20.1194477968856,10420.9172198282,0.0,1.0
2019-06-25,22.95,22.98,22.841,22.841,29737,19.9198156573997,19.9458546321153,19.8252073825999,19.8252073825999,34260.5655462721,0.0,1.0
2019-06-26,22.85,22.99,22.83,22.98,18819,19.8330190750145,19.9545342903538,19.8156597585375,19.9458546321153,21681.729260359,0.0,1.0
2019-06-27,23.02,23.02,22.9,23.01,12884,19.9805732650693,19.9805732650693,19.8764173662071,19.9718936068308,14843.9024278902,0.0,1.0
2019-06-28,23.3,23.305,23.19,23.19,29370,20.2236036957478,20.2279435248671,20.1281274551241,20.1281274551241,33837.7378381819,0.0,1.0
2019-07-01,23.502,23.61,23.44,23.61,2799,20.3989327921659,20.4926731011419,20.3451189110871,20.4926731011419,3224.78134862346,0.0,1.0
2019-07-02,23.474,23.565,23.42,23.565,12982,20.3746297490981,20.4536146390686,20.3277595946101,20.4536146390686,14956.8100992603,0.0,1.0
2019-07-03,23.678,23.678,23.52,23.52,4191,20.5516947771638,20.5516947771638,20.4145561769953,20.4145561769953,4828.53112971809,0.0,1.0
2019-07-05,23.702,23.75,23.6,23.67,6019,20.5725259569363,20.6141883164812,20.4839934429034,20.544751050573,6934.60483650038,0.0,1.0
2019-07-08,23.459,23.532,23.37,23.532,4595,20.3616102617403,20.4249717668815,20.2843613034175,20.4249717668815,5293.98724434611,0.0,1.0
2019-07-09,23.427,23.454,23.211,23.25,22264,20.333835355377,20.357270432621,20.146354737425,20.1802054045553,25650.7795447491,0.0,1.0
2019-07-10,23.51,23.55,23.39,23.55,18445,20.4058765187567,20.4405951517108,20.3017206198945,20.4405951517108,21250.8367185994,0.0,1.0
2019-07-11,23.53,23.55,23.418,23.46,29509,20.4232358352338,20.4405951517108,20.3260236629624,20.3624782275641,33997.8823924721,0.0,1.0
2019-07-12,23.52,23.57,23.47,23.569,8344,20.4145561769953,20.4579544681878,20.3711578858027,20.457086502364,9613.2817338028,0.0,1.0
2019-07-15,23.47,23.563,23.42,23.457,13562,20.3711578858027,20.4518787074209,20.3277595946101,20.3598743300926,15625.0391747164,0.0,1.0
2019-07-16,23.519,23.54,23.47,23.47,13780,20.4136882111714,20.4319154934723,20.3711578858027,20.3711578858027,15876.2011375603,0.0,1.0
2019-07-17,23.35,23.431,23.28,23.43,4935,20.2670019869404,20.3373072186724,20.2062443792708,20.3364392528486,5685.70773685487,0.0,1.0
2019-07-18,23.527,23.527,23.244,23.244,7895,20.4206319377622,20.4206319377622,20.1749976096121,20.1749976096121,9095.98025987216,0.0,1.0
2019-07-19,23.41,23.54,23.41,23.51,60830,20.3190799363715,20.4319154934723,20.3190799363715,20.4058765187567,70083.4045861969,0.0,1.0
2019-07-22,23.47,23.533,23.397,23.397,18692,20.3711578858027,20.4258397327053,20.3077963806615,20.3077963806615,21535.410135216,0.0,1.0
2019-07-23,23.71,23.713,23.51,23.51,3917,20.5794696835271,20.5820735809987,20.4058765187567,20.4058765187567,4512.85049751985,0.0,1.0
2019-07-24,23.9,23.946,23.61,23.61,8144,20.744383190059,20.7843096179561,20.4926731011419,20.4926731011419,9382.85791468001,0.0,1.0
2019-07-25,23.74,23.875,23.74,23.87,4141,20.6055086582427,20.7226840444627,20.6055086582427,20.7183442153434,4770.92517493737,0.0,1.0
2019-07-26,24.125,24.125,23.948,23.973,2839,20.9396755004256,20.9396755004256,20.7860455496038,20.8077446952001,3270.86611244801,0.0,1.0
2019-07-29,24.011,24.071,24.011,24.052,3774,20.8407273965065,20.8928053459376,20.8407273965065,20.8763139952844,4348.09746684706,0.0,1.0
2019-07-30,23.73,23.84,23.66,23.84,3521,20.5968290000041,20.6923052406278,20.5360713923345,20.6923052406278,4056.61133565674,0.0,1.0
2019-07-31,23.65,23.854,23.65,23.79,9540,20.527391734096,20.7044567621618,20.527391734096,20.6489069494352,10991.2161721571,0.0,1.0
2019-08-01,23.39,23.868,23.31,23.75,9243,20.3017206198945,20.7166082836957,20.2322833539864,20.6141883164812,10649.0368007598,0.0,1.0
2019-08-02,23.17,23.27,22.98,23.03,23242,20.1107681386471,20.1975647210323,19.9458546321153,19.9892529233079,26777.5520202595,0.0,1.0
2019-08-05,22.49,22.767,22.4,22.76,22907,19.5205513784279,19.7609779116348,19.4424344542812,19.7549021508679,26391.5921232288,0.0,1.0
2019-08-06,22.74,22.75,22.43,22.56,20502,19.7375428343908,19.7462224926293,19.4684734289967,19.5813089860975,23620.7456982773,0.0,1.0
2019-08-07,22.75,22.78,22.33,22.4,17896,19.7462224926293,19.7722614673449,19.3816768466116,19.4424344542812,20618.3233351073,0.0,1.0
2019-08-08,22.95,23.04,22.86,22.86,4137,19.9198156573997,19.9979325815464,19.841698733253,19.841698733253,4766.31669855492,0.0,1.0
2019-08-09,23.0,23.0,22.775,22.94,6249,19.9632139485923,19.9632139485923,19.7679216382256,19.9111359991612,7199.59222849159,0.0,1.0
2019-08-12,22.55,22.782,22.501,22.71,17321,19.572629327859,19.7739973989926,19.5300990024902,19.7115038596753,19955.8548551292,0.0,1.0
2019-08-13,22.84,22.865,22.581,22.581,3725,19.824339416776,19.8460385623723,19.5995362683984,19.5995362683984,4291.64363116197,0.0,1.0
2019-08-14,22.049,22.37,21.974,22.37,11373,19.1377784501092,19.4163954795656,19.0726810133203,19.4163954795656,13103.0504744175,0.0,1.0
2019-08-15,22.0,22.13,21.86,22.11,23012,19.0952481247405,19.2080836818412,18.9737329094012,19.1907243653642,26512.5646282682,0.0,1.0
2019-08-16,22.4101,22.4101,22.22,22.22,4689,19.4512009091021,19.4512009091021,19.2862006059879,19.2862006059879,5402.28643933382,0.0,1.0
2019-08-19,22.57,22.616,22.52,22.616,3824,19.589988644336,19.6299150722332,19.5465903531434,19.6299150722332,4405.70342162776,0.0,1.0
2019-08-20,22.24,22.463,22.22,22.45,8435,19.3035599224649,19.4971163011839,19.2862006059879,19.4858327454738,9718.12457150369,0.0,1.0
2019-08-21,22.371,22.415,22.3,22.36,18509,19.4172634453895,19.455453941639,19.355637871896,19.4077158213271,21324.5723407186,0.0,1.0
2019-08-22,22.48,22.52,22.37,22.52,5849,19.5118717201893,19.5465903531434,19.4163954795656,19.5465903531434,6738.74459024602,0.0,1.0
2019-08-23,21.845,22.432,21.845,22.37,12181,18.9607134220434,19.4702093606444,18.9607134220434,19.4163954795656,14033.9627036736,0.0,1.0
2019-08-26,22.05,22.11,21.97,22.0,6106,19.138646415933,19.1907243653642,19.0692091500249,19.0952481247405,7034.83919781881,0.0,1.0
2019-08-27,22.0,22.088,21.949,22.088,8219,19.0952481247405,19.1716291172394,19.050981867724,19.1716291172394,9469.26684685105,0.0,1.0
2019-08-28,22.13,22.162,21.89,21.89,10198,19.2080836818412,19.2358585882045,18.9997718841168,18.9997718841168,11749.3105370711,0.0,1.0
2019-08-29,22.464,22.533,22.411,22.43,217590,19.4979842670077,19.5578739088535,19.4519820783436,19.4684734289967,250689.59401464,0.0,1.0
2019-08-30,22.472,22.57,22.472,22.57,627,19.5049279935985,19.589988644336,19.5049279935985,19.589988644336,722.378672949949,0.0,1.0
2019-09-03,22.273,22.273,22.19,22.23,64973,19.332202794652,19.332202794652,19.2601616312723,19.2948802642264,74856.6339993254,0.0,1.0
2019-09-04,22.56,22.56,22.428,22.489,10670,19.5813089860975,19.5813089860975,19.466737497349,19.519683412604,12293.1107502009,0.0,1.0
2019-09-05,23.0,23.072,22.987,22.987,8827,19.9632139485923,20.0257074879096,19.9519303928822,19.9519303928822,10169.7552569844,0.0,1.0
2019-09-06,22.973,23.02,22.973,23.01,3764,19.9397788713483,19.9805732650693,19.9397788713483,19.9718936068308,4336.57627589092,0.0,1.0
2019-09-09,23.51,23.51,23.1,23.1,34051,20.4058765187567,20.4058765187567,20.0500105309775,20.0500105309775,39230.8073247508,0.0,1.0
2019-09-10,23.647,23.647,23.42,23.56,18758,20.5247878366244,20.5247878366244,20.3277595946101,20.4492748099493,21611.4499955266,0.0,1.0
2019-09-11,23.78,23.8,23.59,23.635,30783,20.6402272911967,20.6575866076738,20.4753137846649,20.5143722467382,35465.6821202843,0.0,1.0
2019-09-12,23.945,23.945,23.78,23.83,9222,20.7834416521323,20.7834416521323,20.6402272911967,20.6836255823893,10624.8422997519,0.0,1.0
2019-09-13,24.11,24.14,24.055,24.11,22131,20.9266560130678,20.9526949877834,20.878917892756,20.9266560130678,25497.5477050324,0.0,1.0
2019-09-16,23.99,24.062,23.957,23.973,18219,20.8225001142056,20.884993653523,20.7938572420185,20.8077446952001,20990.4578029906,0.0,1.0
2019-09-17,23.96,23.961,23.72,23.94,8048,20.7964611394901,20.7973291053139,20.5881493417656,20.779101823013,9272.25448150108,0.0,1.0
2019-09-18,24.11,24.11,23.868,23.931,5296,20.9266560130678,20.9266560130678,20.7166082836957,20.7712901305984,6101.6227303715,0.0,1.0
2019-09-19,24.04,24.236,24.04,24.12,10778,20.8658984053982,21.0360197068732,20.8658984053982,20.9353356713064,12417.5396125272,0.0,1.0
2019-09-20,23.89,24.125,23.89,24.113,17122,20.7357035318204,20.9396755004256,20.7357035318204,20.9292599105394,19726.5831551021,0.0,1.0
2019-09-23,24.031,24.039,23.809,23.809,17415,20.8580867129835,20.8650304395744,20.6653983000884,20.6653983000884,20064.154050117,0.0,1.0
2019-09-24,23.72,23.911,23.692,23.911,15670,20.5881493417656,20.7539308141213,20.5638462986978,20.7539308141213,18053.7062282707,0.0,1.0
2019-09-25,23.87,23.919,23.7,23.721,11279,20.7183442153434,20.7608745407121,20.5707900252886,20.5890173075895,12994.7512794298,0.0,1.0
2019-09-26,23.796,23.88,23.69,23.85,9619,20.6541147443784,20.7270238735819,20.5621103670501,20.7009848988664,11082.2335807106,0.0,1.0
2019-09-27,23.671,24.05,23.62,24.05,5918,20.5456190163969,20.8745780636367,20.5013527593804,20.8745780636367,6818.24080784337,0.0,1.0
2019-09-30,23.765,23.81,23.701,23.81,46791,20.627207803839,20.6662662659123,20.5716579911124,20.6662662659123,53908.8046028723,0.0,1.0
2019-10-01,23.27,23.862,23.247,23.75,4686,20.1975647210323,20.7114004887526,20.1776015070837,20.6141883164812,5398.83008204698,0.0,1.0
2019-10-02,22.85,23.02,22.769,23.02,33738,19.8330190750145,19.9805732650693,19.7627138432825,19.9805732650693,38870.1940478236,0.0,1.0
2019-10-03,22.76,22.792,22.47,22.78,17989,19.7549021508679,19.7826770572311,19.5031920619508,19.7722614673449,20725.4704109994,0.0,1.0
2019-10-04,23.135,23.135,22.79,22.79,7673,20.0803893348123,20.0803893348123,19.7809411255834,19.7809411255834,8840.20982064586,0.0,1.0
2019-10-07,23.103,23.189,23.087,23.09,2572,20.052614428449,20.1272594893003,20.0387269752674,20.041330872739,2963.25031391909,0.0,1.0
2019-10-08,22.56,22.92,22.56,22.83,17376,19.5813089860975,19.8937766826841,19.5813089860975,19.8156597585375,20019.221405388,0.0,1.0
2019-10-09,22.837,22.875,22.738,22.738,9574,19.8217355193044,19.8547182206108,19.7358069027431,19.7358069027431,11030.388221408,0.0,1.0
2019-10-10,23.0,23.121,22.82,22.82,6411,19.9632139485923,20.0682378132784,19.806980100299,19.806980100299,7386.23552198105,0.0,1.0
2019-10-11,23.28,23.56,23.27,23.34,18075,20.2062443792708,20.4492748099493,20.1975647210323,20.2583223287019,20824.5526532222,0.0,1.0
2019-10-14,23.36,23.36,23.29,23.312,11312,20.275681645179,20.275681645179,20.2149240375093,20.2340192856341,13032.771209585,0.0,1.0
2019-10-15,23.625,23.68,23.507,23.507,2437,20.5056925884997,20.5534307088115,20.4032726212852,20.4032726212852,2807.7142360112,0.0,1.0
2019-10-16,23.57,23.787,23.57,23.75,7143,20.4579544681878,20.6463030519637,20.4579544681878,20.6141883164812,8229.58669997048,0.0,1.0
2019-10-17,23.686,23.725,23.65,23.7,14736,20.5586385037547,20.5924891708849,20.527391734096,20.5707900252886,16977.6269929672,0.0,1.0
2019-10-18,23.77,23.83,23.57,23.57,5776,20.6315476329582,20.6836255823893,20.4579544681878,20.4579544681878,6654.63989626619,0.0,1.0
2019-10-21,24.109,24.109,24.02,24.06,6735,20.925788047244,20.925788047244,20.8485390889212,20.8832577218752,7759.52210895997,0.0,1.0
2019-10-22,24.12,24.161,24.021,24.09,3201,20.9353356713064,20.9709222700843,20.849407054745,20.9092966965908,3687.93322506025,0.0,1.0
2019-10-23,24.05,24.1,23.921,23.99,15534,20.8745780636367,20.9179763548293,20.7626104723598,20.8225001142056,17897.0180312672,0.0,1.0
2019-10-24,24.09,24.19,24.035,24.19,4350,20.9092966965908,20.996093278976,20.8615585762789,20.996093278976,5011.71806592069,0.0,1.0
2019-10-25,24.267,24.3,24.13,24.16,6582,21.0629266474126,21.0915695195997,20.9440153295449,20.9700543042604,7583.24788733103,0.0,1.0
2019-10-28,24.435,24.469,24.392,24.392,8847,21.2087449058197,21.2382557438306,21.1714223753941,21.1714223753941,10192.7976388966,0.0,1.0
2019-10-29,24.42,24.534,24.38,24.534,6630,21.1957254184619,21.294673522381,21.1610067855078,21.294673522381,7638.54960392051,0.0,1.0
2019-10-30,24.42,24.456,24.32,24.36,9447,21.1957254184619,21.2269721881206,21.1089288360767,21.1436474690308,10884.069096265,0.0,1.0
2019-10-31,24.28,24.28,24.2,24.245,5738,21.0742102031227,21.0742102031227,21.0047729372145,21.0438313992878,6610.85937063284,0.0,1.0
2019-11-01,24.6,24.76,24.5,24.5,7942,21.3519592667552,21.4908337985715,21.2651626843701,21.2651626843701,9150.12985736603,0.0,1.0
2019-11-04,24.87,24.93,24.84,24.84,6088,21.5863100391952,21.6383879886263,21.5602710644797,21.5602710644797,7014.10105409775,0.0,1.0
2019-11-05,25.11,25.11,24.97,24.97,10699,21.7946218369197,21.7946218369197,21.6731066215804,21.6731066215804,12326.5222039737,0.0,1.0
2019-11-06,25.077,25.13,25.036,25.041,7105,21.7659789647326,21.8119811533967,21.7303923659546,21.7347321950739,8185.80617433712,0.0,1.0
2019-11-07,25.374,25.52,25.351,25.449,8962,22.0237648144166,22.1504878246989,22.003801600468,22.0888622512055,10325.2913348922,0.0,1.0
2019-11-08,25.29,25.333,25.248,25.33,10289,21.950855685213,21.9881782156386,21.9144011206112,21.9855743181671,11854.153374772,0.0,1.0
2019-11-11,25.214,25.29,25.19,25.215,2775,21.8848902826003,21.950855685213,21.8640591028278,21.8857582484241,3197.13049032871,0.0,1.0
2019-11-12,25.165,25.291,25.165,25.291,3621,21.8423599572315,21.9517236510369,21.8423599572315,21.9517236510369,4171.82324521813,0.0,1.0
2019-11-13,25.0,25.1,24.98,25.03,8991,21.699145596296,21.7859421786812,21.6817862798189,21.7251845710115,10358.702788665,0.0,1.0
2019-11-14,24.98,25.0,24.8,25.0,11569,21.6817862798189,21.699145596296,21.5255524315256,21.699145596296,13328.8658171578,0.0,1.0
2019-11-15,25.052,25.103,25.05,25.06,8382,21.7442798191363,21.7885460761527,21.7425438874886,21.7512235457271,9657.06225943614,0.0,1.0
2019-11-18,25.147,25.168,24.994,25.06,3832,21.8267365724022,21.8449638547031,21.6939378013529,21.7512235457271,4414.92037439266,0.0,1.0
2019-11-19,25.18,25.22,25.11,25.2,20312,21.8553794445893,21.8900980775434,21.7946218369197,21.8727387610663,23401.8430701106,0.0,1.0
2019-11-20,25.042,25.16,24.92,25.07,50331,21.7356001608978,21.8380201281123,21.6297083303878,21.7599032039656,57987.3062013457,0.0,1.0
2019-11-21,25.075,25.12,24.975,25.0,172495,21.7642430330849,21.8033014951582,21.6774464506997,21.699145596296,198734.783397928,0.0,1.0
2019-11-22,25.16,25.185,25.09,25.09,5755,21.8380201281123,21.8597192737086,21.7772625204426,21.7772625204426,6630.44539525829,0.0,1.0
2019-11-25,25.341,25.43,25.3,25.37,7505,21.9951219422295,22.0723709005523,21.9595353434515,22.0202929511212,8646.6538125827,0.0,1.0
2019-11-26,25.335,25.37,25.255,25.337,7044,21.9899141472863,22.0202929511212,21.9204768813782,21.991650078934,8115.5269095047,0.0,1.0
2019-11-27,25.458,25.49,25.36,25.39,5893,22.0966739436201,22.1244488499834,22.0116132928826,22.0376522675982,6789.43783045303,0.0,1.0
2019-11-29,25.273,25.4,25.273,25.4,759,21.9361002662075,22.0463319258367,21.9361002662075,22.0463319258367,874.458393570991,0.0,1.0
2019-12-02,25.125,25.32,25.125,25.32,2816,21.8076413242775,21.9768946599286,21.8076413242775,21.9768946599286,3244.36737324888,0.0,1.0
2019-12-03,24.897,24.92,24.59,24.8,21544,21.6097451164392,21.6297083303878,21.3432796085167,21.5255524315256,24821.253795907,0.0,1.0
2019-12-04,25.114,25.143,25.065,25.098,2862,21.7980937002151,21.8232647091068,21.7555633748463,21.7842062470335,3297.36485164713,0.0,1.0
2019-12-05,25.165,25.165,25.08,25.08,4663,21.8423599572315,21.8423599572315,21.7685828622041,21.7685828622041,5372.33134284787,0.0,1.0
2019-12-06,25.545,25.61,25.439,25.5,6355,22.1721869702952,22.2286047488456,22.0801825929669,22.1331285082219,7321.71685262668,0.0,1.0
2019-12-09,25.483,25.59,25.481,25.5,5044,22.1183730892164,22.2112454323686,22.1166371575687,22.1331285082219,5811.28871827678,0.0,1.0
2019-12-10,25.482,25.546,25.46,25.52,2078,22.1175051233926,22.1730549361191,22.0984098752678,22.1504878246989,2394.10348068579,0.0,1.0
2019-12-11,25.446,25.604,25.446,25.578,2942,22.0862583537339,22.2233969539025,22.0862583537339,22.2008298424823,3389.53437929625,0.0,1.0
2019-12-12,26.004,26.049,25.6,25.6,21908,22.5705832834432,22.6096417455166,22.2199250906071,22.2199250906071,25240.6251467105,0.0,1.0
2019-12-13,25.91,26.124,25.83,26.06,25041,22.4889944960011,22.6747391823054,22.419557230093,22.6191893695789,28850.214273269,0.0,1.0
2019-12-16,26.1,26.27,26.1,26.214,14626,22.653908002533,22.8014621925878,22.653908002533,22.7528561064521,16850.8938924497,0.0,1.0
2019-12-17,26.272,26.289,26.107,26.16,8555,22.8031981242355,22.817953543241,22.6599837633,22.7059859519641,9856.37886297737,0.0,1.0
2019-12-18,26.115,26.245,26.08,26.17,9844,22.6669274898908,22.7797630469915,22.636548686056,22.7146656102026,11341.4603772237,0.0,1.0
2019-12-19,26.105,26.15,26.097,26.142,7642,22.6582478316523,22.6973062937256,22.6513041050614,22.6903625671348,8804.49412868181,0.0,1.0
2019-12-20,26.175,26.252,26.16,26.21,4456,22.7190054393219,22.7858388077585,22.7059859519641,22.7493842431567,5133.84269005577,0.0,1.0
2019-12-23,26.08,26.24,26.08,26.18,7115,22.636548686056,22.7754232178723,22.636548686056,22.7233452684411,8197.32736529326,0.0,1.0
2019-12-24,26.115,26.15,26.089,26.144,4294,22.6669274898908,22.6973062937256,22.6443603784706,22.6920984987825,4947.19939656631,0.0,1.0
2019-12-26,26.28,26.28,26.24,26.28,2125,22.8101418508263,22.8101418508263,22.7754232178723,22.8101418508263,2448.25307817965,0.0,1.0
2019-12-27,25.575,25.67,25.52,25.67,16198,22.7554600039237,22.8399866393244,22.7065235307969,22.8399866393244,18205.0307894707,0.642,1.0
2019-12-30,25.473,25.595,25.46,25.58,14985,22.664705090125,22.7732550850607,22.653138287386,22.7599087742079,16841.7327065205,0.0,1.0
2019-12-31,25.472,25.52,25.44,25.48,62191,22.6638153360682,22.7065235307969,22.635343206249,22.670933368523,69896.8434268411,0.0,1.0
2020-01-02,25.715,25.72,25.51,25.56,13658,22.8800255718826,22.8844743421668,22.6976259902285,22.7421136930709,15350.3093297068,0.0,1.0
2020-01-03,25.45,25.57,25.408,25.408,15124,22.6442407468175,22.7510112336394,22.6068710764298,22.6068710764298,16997.9556525469,0.0,1.0
2020-01-06,25.433,25.46,25.25,25.34,3462,22.629114927851,22.653138287386,22.4662899354476,22.5463678005641,3890.96287153647,0.0,1.0
2020-01-07,25.441,25.457,25.323,25.365,10443,22.6362329603058,22.6504690252154,22.5312419815976,22.5686116519853,11736.9512615411,0.0,1.0
2020-01-08,25.425,25.565,25.35,25.35,6121,22.6219968953963,22.7465624633552,22.5552653411325,22.5552653411325,6879.42915559638,0.0,1.0
2020-01-09,25.58,25.661,25.552,25.59,8745,22.7599087742079,22.8319788528127,22.7349956606161,22.7688063147764,9828.55872662808,0.0,1.0
2020-01-10,25.407,25.59,25.4,25.573,17147,22.605981322373,22.7688063147764,22.599753043975,22.75368049581,19271.6176655793,0.0,1.0
2020-01-13,25.48,25.519,25.36,25.36,165305,22.670933368523,22.7056337767401,22.564162881701,22.564162881701,185787.29563239,0.0,1.0
2020-01-14,25.43,25.64,25.43,25.48,9049,22.6264456656805,22.8132940176189,22.6264456656805,22.670933368523,10170.2261769305,0.0,1.0
2020-01-15,25.348,25.405,25.31,25.31,3804,22.5534858330188,22.6042018142593,22.5196751788586,22.5196751788586,4275.33875312673,0.0,1.0
2020-01-16,25.307,25.34,25.22,25.34,5609,22.517005916688,22.5463678005641,22.4395973137421,22.5463678005641,6303.98923929753,0.0,1.0
2020-01-17,25.39,25.54,25.39,25.54,13550,22.5908555034065,22.7243186119339,22.5908555034065,22.7243186119339,15228.9274723626,0.0,1.0
2020-01-21,25.2,25.45,25.2,25.41,6054,22.4218022326051,22.6442407468175,22.4218022326051,22.6086505845435,6804.12744779948,0.0,1.0
2020-01-22,25.407,25.422,25.402,25.422,3939,22.605981322373,22.6193276332257,22.6015325520887,22.6193276332257,4427.06607480708,0.0,1.0
2020-01-23,25.29,25.33,25.168,25.33,6460,22.5018800977216,22.5374702599956,22.393330102786,22.5374702599956,7260.43331892708,0.0,1.0
2020-01-24,25.062,25.39,25.05,25.39,24777,22.2990161727599,22.5908555034065,22.2883391240777,22.5908555034065,27847.0211057363,0.0,1.0
2020-01-27,24.606,24.72,24.603,24.69,7962,21.8932883228366,21.9947202853174,21.890619060666,21.9680276636119,8948.54026088195,0.0,1.0
2020-01-28,24.855,24.944,24.691,24.73,14153,22.1148370829921,22.1940251940517,21.9689174176688,22.0036178258859,15906.6428425348,0.0,1.0
2020-01-29,24.755,24.969,24.714,24.9,4316,22.0258616773071,22.2162690454729,21.9893817609763,22.1548760155503,4850.7786694256,0.0,1.0
2020-01-30,25.0731,25.0731,24.63,24.7899,8925,22.3088924427909,22.3088924427909,21.914642420201,22.0569140938912,10030.8618222019,0.0,1.0
2020-01-31,24.68,24.884,24.615,24.884,7620,21.9591301230434,22.1406399506407,21.9012961093482,22.1406399506407,8564.16437929171,0.0,1.0
2020-02-03,24.705,24.94,24.705,24.94,3340,21.9813739744647,22.1904661778243,21.9813739744647,22.1904661778243,3753.84632898087,0.0,1.0
2020-02-04,24.996,25.05,24.996,25.03,2472,22.2402924050079,22.2883391240777,22.2402924050079,22.2705440429407,2778.29584588045,0.0,1.0
2020-02-05,25.455,25.49,25.25,25.25,4690,22.6486895171017,22.6798309090915,22.4662899354476,22.4662899354476,5271.11954578453,0.0,1.0
2020-02-06,25.635,25.635,25.628,25.635,7489,22.8088452473346,22.8088452473346,22.8026169689367,22.8088452473346,8416.93268195743,0.0,1.0
2020-02-07,25.455,25.472,25.42,25.45,8883,22.6486895171017,22.6638153360682,22.617548125112,22.6442407468175,9983.65776656802,0.0,1.0
2020-02-10,25.5,25.5,25.412,25.413,4627,22.68872844966,22.68872844966,22.6104300926572,22.6113198467141,5200.31346233368,0.0,1.0
2020-02-11,25.67,25.697,25.61,25.67,148833,22.8399866393244,22.8640099988593,22.7866013959134,22.8399866393244,167274.314575212,0.0,1.0
2020-02-12,25.635,25.76,25.567,25.76,4544,22.8088452473346,22.9200645044408,22.7483419714689,22.9200645044408,5107.02925715243,0.0,1.0
2020-02-13,25.581,25.661,25.551,25.551,2275,22.7607985282648,22.8319788528127,22.7341059065593,22.7341059065593,2556.88634683577,0.0,1.0
2020-02-14,25.61,25.66,25.6,25.63,7121,22.7866013959134,22.8310890987559,22.7777038553449,22.8043964770504,8003.33524211761,0.0,1.0
2020-02-18,25.359,25.61,25.234,25.53,2936,22.5632731276442,22.7866013959134,22.452053870538,22.7154210713654,3299.7882700263,0.0,1.0
2020-02-19,25.625,25.625,25.501,25.508,38800,22.7999477067661,22.7999477067661,22.6896182037168,22.6958464821148,43607.5561570234,0.0,1.0
2020-02-20,25.45,25.597,25.27,25.52,12782,22.6442407468175,22.7750345931744,22.4840850165846,22.7065235307969,14365.7675979142,0.0,1.0
2020-02-21,25.27,25.395,25.15,25.395,16484,22.4840850165846,22.5953042736908,22.3773145297627,22.5953042736908,18526.4679302158,0.0,1.0
2020-02-24,24.49,24.68,24.42,24.656,18364,21.7900768522421,21.9591301230434,21.7277940682626,21.9377760256791,20639.4113728756,0.0,1.0
2020-02-25,23.621,24.422,23.609,24.422,6740,21.0168805768399,21.7295735763763,21.0062035281577,21.7295735763763,7575.12702315303,0.0,1.0
2020-02-26,23.419,23.873,23.419,23.78,32132,20.8371502573563,21.241098599166,20.8371502573563,21.158351471879,36113.3503720999,0.0,1.0
2020-02-27,22.761,23.31,22.7,22.87,19543,20.2516920879494,20.7401670651597,20.1974170904816,20.348675280146,21964.4966488842,0.0,1.0
2020-02-28,22.12,22.12,21.61,21.76,31343,19.681359737509,19.681359737509,19.2275851685158,19.3610482770432,35226.5884698345,0.0,1.0
2020-03-02,22.82,22.82,21.8,22.1,17424,20.3041875773035,20.3041875773035,19.3966384393171,19.663564656372,19582.9396515458,0.0,1.0
2020-03-03,21.96,22.93,21.843,22.83,121278,19.538999088413,20.402060523557,19.4348978637617,20.313085117872,136305.082361121,0.0,1.0
2020-03-04,22.581,22.581,21.931,22.18,8955,20.0915363577165,20.0915363577165,19.5131962207644,19.7347449809199,10064.5790047975,0.0,1.0
2020-03-05,21.51,21.839,21.32,21.793,15455,19.1386097628308,19.4313388475343,18.9695564920294,19.3904101609192,17369.9685671855,0.0,1.0
2020-03-06,20.912,21.06,20.51,20.66,21244,18.6065368368349,18.7382204372486,18.2488557059814,18.3823188145088,23876.2609020568,0.0,1.0
2020-03-09,18.75,19.53,18.52,19.51,114984,16.6828885659264,17.376896730269,16.4782451328511,17.359101649132,129231.217452556,0.0,1.0
2020-03-10,19.65,19.66,18.75,19.51,329796,17.4836672170909,17.4925647576594,16.6828885659264,17.359101649132,370659.731710353,0.0,1.0
2020-03-11,18.56,19.142,18.352,19.04,15432,16.513835295125,17.0316721562114,16.3287664513004,16.9409172424128,17344.1187271955,0.0,1.0
2020-03-12,16.553,17.57,15.62,17.32,114439,14.7280989030283,15.6329787788441,13.8979583679878,15.4105402646318,128618.688635402,0.0,1.0
2020-03-13,18.5,18.634,16.92,17.28,497665,16.4604500517141,16.5796770953319,15.054638641892,15.3749501023578,559328.722548583,0.0,1.0
2020-03-16,15.99,17.247,15.93,16.03,99322,14.2271673690221,15.3455882184818,14.1737821256111,14.262757531296,111628.60032546,0.0,1.0
2020-03-17,16.52,16.52,15.62,15.62,28018,14.6987370191523,14.6987370191523,13.8979583679878,13.8979583679878,31489.6007321515,0.0,1.0
2020-03-18,14.994,15.71,14.66,15.28,46364,13.3409723284001,13.9780362331042,13.0437944734124,13.595441988659,52108.7817954697,0.0,1.0
2020-03-19,15.67,15.779,14.61,14.94,17557,13.9424460708303,14.0394292630268,12.9993067705699,13.2929256093302,19732.419161053,0.0,1.0
2020-03-20,14.992,15.79,14.98,15.74,42645,13.3391928202864,14.0492165576522,13.3285157716042,14.0047288548097,47928.9750596973,0.0,1.0
2020-03-23,14.27,14.73,14.0,14.7,84841,12.6967903912411,13.1060772573918,12.4565567958917,13.0793846356863,95353.3162865467,0.0,1.0
2020-03-24,16.01,16.079,15.03,15.03,49719,14.2449624501591,14.3063554800817,13.3730034744466,13.3730034744466,55879.4867157484,0.0,1.0
2020-03-25,16.26,16.985,15.7,16.22,54716,14.4674009643714,15.1124726555872,13.9691386925357,14.4318108020974,61495.6454300951,0.0,1.0
2020-03-26,17.52,17.52,16.62,16.62,88664,15.5884910760017,15.5884910760017,14.7877124248372,14.7877124248372,99650.0092553173,0.0,1.0
2020-03-27,16.91,17.3,16.54,16.87,28552,15.0457411013235,15.3927451834948,14.7165321002892,15.0101509390495,32089.7665823539,0.0,1.0
2020-03-30,17.157,17.159,16.515,16.87,14510,15.2655103533653,15.267289861479,14.694288248868,15.0101509390495,16307.8773154229,0.0,1.0
2020-03-31,16.705,17.18,16.56,16.94,36681,14.8633415196694,15.2859746966729,14.7343271814262,15.072433723029,41225.9991596849,0.0,1.0
2020-04-01,15.647,16.02,15.642,15.98,106463,13.9219817275227,14.2538599907275,13.9175329572385,14.2182698284536,119654.413689309,0.0,1.0
2020-04-02,16.025,16.143,15.665,15.768,17746,14.2583087610118,14.36329973972,13.937997300546,14.0296419684015,19944.8374114056,0.0,1.0
2020-04-03,15.669,16.09,15.5,16.09,12477,13.9415563167734,14.316142774707,13.7911878811659,14.316142774707,14022.9762415253,0.0,1.0
2020-04-06,16.89,16.91,16.24,16.24,12678,15.0279460201865,15.0457411013235,14.4496058832344,14.4496058832344,14248.8813649161,0.0,1.0
2020-04-07,17.19,17.97,17.185,17.59,41011,15.2948722372414,15.9888804015839,15.2904234669571,15.6507738599811,46092.5125143217,0.0,1.0
2020-04-08,17.72,17.85,17.256,17.327,38881,15.7664418873715,15.882109914762,15.3535960049934,15.4167685430297,43698.5925500317,0.0,1.0
2020-04-09,18.594,18.794,18.11,18.11,43648,16.5440869330579,16.7220377444278,16.1134459695428,16.1134459695428,49056.2528644783,0.0,1.0
2020-04-13,17.94,18.54,17.9,18.54,18442,15.9621877798784,16.4960402139881,15.9265976176044,16.4960402139881,20727.0760476244,0.0,1.0
2020-04-14,17.95,18.34,17.72,18.32,24795,15.9710853204469,16.3180894026182,15.7664418873715,16.3002943214812,27867.2514152937,0.0,1.0
2020-04-15,17.06,17.39,17.008,17.39,22327,15.1792042098509,15.4728230486112,15.1329369988948,15.4728230486112,25093.4511937593,0.0,1.0
2020-04-16,16.75,16.89,16.616,16.835,16209,14.9033804522276,15.0279460201865,14.7841534086098,14.9790095470598,18217.3937564225,0.0,1.0
2020-04-17,17.73,17.73,17.39,17.39,68477,15.77533942794,15.77533942794,15.4728230486112,15.4728230486112,76961.7170867138,0.0,1.0
2020-04-20,17.31,17.623,17.161,17.33,11911,15.4016427240633,15.6801357438572,15.2690693695927,15.4194378052003,13386.8453965542,0.0,1.0
2020-04-21,16.8,17.01,16.74,16.91,53802,14.9478681550701,15.1347165070085,14.8944829116591,15.0457411013235,60468.3952670147,0.0,1.0
2020-04-22,16.859,17.02,16.78,17.02,134554,15.0003636444242,15.143614047577,14.9300730739331,15.143614047577,151226.059565776,0.0,1.0
2020-04-23,16.824,17.12,16.77,16.97,19224,14.9692222524345,15.2325894532619,14.9211755333646,15.0991263447345,21605.9706072839,0.0,1.0
2020-04-24,16.998,17.09,16.74,16.94,7533,15.1240394583263,15.2058968315564,14.8944829116591,15.072433723029,8466.38454976434,0.0,1.0
2020-04-27,17.67,17.689,17.2,17.2,32646,15.7219541845291,15.7388595116092,15.3037697778099,15.3037697778099,36691.0381005717,0.0,1.0
2020-04-28,18.015,18.3,17.92,18.13,41176,16.0289193341421,16.2824992403442,15.9443926987414,16.1312410506798,46277.9570185978,0.0,1.0
2020-04-29,18.83,18.98,18.594,18.61,35079,16.7540688904744,16.8875319990018,16.5440869330579,16.5583229979675,39425.5016090779,0.0,1.0
2020-04-30,18.25,18.56,18.164,18.56,101326,16.2380115375017,16.513835295125,16.1614926886127,16.513835295125,113880.908122849,0.0,1.0
2020-05-01,17.52,17.82,17.44,17.82,49462,15.5884910760017,15.8554172930565,15.5173107514537,15.8554172930565,55590.6428515125,0.0,1.0
2020-05-04,17.298,17.315,17.04,17.29,12981,15.3909656753811,15.4060914943475,15.1614091287139,15.3838476429263,14589.424909132,0.0,1.0
2020-05-05,17.15,17.62,17.121,17.51,26573,15.2592820749674,15.6774664816866,15.2334792073187,15.5795935354332,29865.5564371284,0.0,1.0
2020-05-06,16.816,17.26,16.816,17.26,20161,14.9621042199797,15.3571550212208,14.9621042199797,15.3571550212208,22659.0706103543,0.0,1.0
2020-05-07,17.15,17.45,17.115,17.115,14779,15.2592820749674,15.5262082920222,15.2281406829777,15.2281406829777,16610.2080526971,0.0,1.0
2020-05-08,17.62,17.62,17.46,17.46,12416,15.6774664816866,15.6774664816866,15.5351058325907,15.5351058325907,13954.4179702475,0.0,1.0
2020-05-11,17.211,17.33,17.09,17.25,10903,15.3135570724352,15.4194378052003,15.2058968315564,15.3482574806523,12253.9480613409,0.0,1.0
2020-05-12,16.756,17.29,16.756,17.29,11856,14.9087189765687,15.3838476429263,14.9087189765687,15.3838476429263,13325.0305617956,0.0,1.0
2020-05-13,16.04,16.55,15.94,16.55,34352,14.2716550718645,14.7254296408577,14.1826796661796,14.7254296408577,38608.4218841771,0.0,1.0
2020-05-14,16.41,16.43,15.61,15.71,19398,14.6008640728988,14.6186591540358,13.8890608274193,13.9780362331042,21801.5302663387,0.0,1.0
2020-05-15,16.34,16.36,16.245,16.33,9814,14.5385812889194,14.5563763700563,14.4540546535187,14.5296837483509,11030.0143331192,0.0,1.0
2020-05-18,17.37,17.46,16.91,16.91,30226,15.4550279674743,15.5351058325907,15.0457411013235,15.0457411013235,33971.1853711903,0.0,1.0
2020-05-19,17.0,17.36,17.0,17.36,22726,15.12581896644,15.4461304269058,15.12581896644,15.4461304269058,25541.8897222812,0.0,1.0
2020-05-20,17.487,17.54,17.38,17.435,7820,15.5591291921256,15.6062861571387,15.4639255080427,15.5128619811695,8788.94559659596,0.0,1.0
2020-05-21,17.424,17.519,17.34,17.34,8504,15.5030746865441,15.5876013219448,15.4283353457688,15.4283353457688,9557.69735977647,0.0,1.0
2020-05-22,17.296,17.37,17.16,17.37,5536,15.3891861672674,15.4550279674743,15.2681796155359,15.4550279674743,6221.94409498148,0.0,1.0
2020-05-26,18.4,18.6,17.92,17.92,25715,16.3714746460291,16.549425457399,15.9443926987414,15.9443926987414,28901.2450148933,0.0,1.0
2020-05-27,19.22,19.27,18.831,19.0,18347,17.1010729726457,17.1455606754881,16.7549586445312,16.9053270801388,20620.3049694048,0.0,1.0
2020-05-28,18.949,19.42,18.92,19.42,32109,16.8599496232395,17.2790237840155,16.8341467555908,17.2790237840155,36087.5005321098,0.0,1.0
2020-05-29,18.667,18.798,18.54,18.74,21345,16.6090389792079,16.7255967606552,16.4960402139881,16.6739910253579,23989.7754167955,0.0,1.0
2020-06-01,18.848,18.92,18.66,18.66,18793,16.7700844634977,16.8341467555908,16.60281070081,16.60281070081,21121.5670839933,0.0,1.0
2020-06-02,19.14,19.25,19.03,19.05,42250,17.0298926480977,17.1277655943511,16.9320197018443,16.9498147829813,47485.0321555216,0.0,1.0
2020-06-03,20.05,20.07,19.55,19.55,26752,17.8395688398307,17.8573639209677,17.394691811406,17.394691811406,30066.7356266156,0.0,1.0
2020-06-04,20.428,20.428,20.14,20.14,15681,18.1758958733197,18.1758958733197,17.9196467049471,17.9196467049471,17623.9713427393,0.0,1.0
2020-06-05,21.244,21.66,21.18,21.66,23435,18.9019351837089,19.2720728713582,18.8449909240705,19.2720728713582,26338.7391376248,0.0,1.0
2020-06-08,21.665,21.7,21.48,21.66,10078,19.2765216416425,19.3076630336322,19.1119171411253,19.2720728713582,11326.7255399608,0.0,1.0
2020-06-09,21.169,21.278,21.005,21.17,14796,18.8352036294452,18.9321868216417,18.6892839641219,18.836093383502,16629.3144561679,0.0,1.0
2020-06-10,20.274,20.779,20.273,20.71,9770,18.0388737485649,18.4881995472739,18.0379839945081,18.4268065173513,10980.5624653123,0.0,1.0
2020-06-11,18.743,19.51,18.72,19.39,71159,16.6766602875285,17.359101649132,16.656195944221,17.2523311623101,79976.0332107635,0.0,1.0
2020-06-12,19.263,19.39,18.823,19.28,19393,17.1393323970902,17.2523311623101,16.7478406120764,17.1544582160566,21795.910735906,0.0,1.0
2020-06-15,19.392,19.53,18.53,18.7,93183,17.2541106704238,17.376896730269,16.4871426734196,16.638400863084,104728.940860307,0.0,1.0
2020-06-16,19.673,20.01,19.585,20.0,19633,17.5041315603984,17.8039786775567,17.4258332033957,17.7950811369882,22065.6481966712,0.0,1.0
2020-06-17,19.525,19.69,19.47,19.69,35962,17.3724479599847,17.5192573793649,17.323511486858,17.5192573793649,40417.9106834762,0.0,1.0
2020-06-18,19.3,19.375,19.2,19.2,7566,17.1722532971936,17.2389848514573,17.0832778915087,17.0832778915087,8503.47345061956,0.0,1.0
2020-06-19,19.196,19.515,19.06,19.512,3522,17.0797188752813,17.3635504194162,16.9587123235498,17.3608811572457,3958.39723672773,0.0,1.0
2020-06-22,19.105,19.13,18.955,19.1,7002,16.998751256108,17.0209951075292,16.8652881475806,16.9943024858237,7869.59041782158,0.0,1.0
2020-06-23,19.22,19.458,19.22,19.458,17604,17.1010729726457,17.3128344381758,17.1010729726457,17.3128344381758,19785.2427471195,0.0,1.0
2020-06-24,18.57,19.0,18.53,19.0,9071,16.5227328356935,16.9053270801388,16.4871426734196,16.9053270801388,10194.952110834,0.0,1.0
2020-06-25,18.908,18.918,18.58,18.685,11129,16.8234697069086,16.8323672474771,16.531630376262,16.6250545522312,12507.9508368947,0.0,1.0
2020-06-26,18.04,18.52,18.013,18.52,15964,16.0511631855634,16.4782451328511,16.0271398260284,16.4782451328511,17942.0367652247,0.0,1.0
2020-06-29,18.3,18.46,18.2741,18.38,7503,16.2824992403442,16.4248598894401,16.2594546102718,16.3536795648922,8432.66736716872,0.0,1.0
2020-06-30,18.52,18.56,18.25,18.25,10922,16.4782451328511,16.513835295125,16.2380115375017,16.2380115375017,12275.3022769848,0.0,1.0
2020-07-01,18.355,18.735,18.31,18.69,10730,16.3314357134709,16.6695422550737,16.2913967809127,16.6295033225155,12059.5123083727,0.0,1.0
2020-07-02,18.411,18.819,18.411,18.72,7011,16.3812619406545,16.744281595849,16.3812619406545,16.656195944221,7879.70557260027,0.0,1.0
2020-07-06,18.825,19.05,18.71,18.85,11609,16.7496201201901,16.9498147829813,16.6472984036525,16.7718639716114,13047.4257584249,0.0,1.0
2020-07-07,18.352,18.68,18.33,18.68,32872,16.3287664513004,16.620605781947,16.3091918620497,16.620605781947,36945.0408761255,0.0,1.0
2020-07-08,18.56,18.56,18.306,18.38,33644,16.513835295125,16.513835295125,16.2878377646853,16.3536795648922,37812.6963749201,0.0,1.0
2020-07-09,18.02,18.52,17.965,18.52,13743,16.0333681044264,16.4782451328511,15.9844316312997,16.4782451328511,15445.8413470611,0.0,1.0
2020-07-10,18.712,18.712,18.18,18.18,33042,16.6490779117662,16.6490779117662,16.1757287535223,16.1757287535223,37136.1049108341,0.0,1.0
2020-07-13,18.851,19.1,18.73,18.73,16704,16.7727537256682,16.9943024858237,16.6650934847895,16.6650934847895,18773.7272692505,0.0,1.0
2020-07-14,18.965,18.973,18.72,18.83,8089,16.8741856881491,16.8813037206039,16.656195944221,16.7540688904744,9091.27633387013,0.0,1.0
2020-07-15,19.315,19.348,19.134,19.28,11463,17.1855996080464,17.2149614919224,17.0245541237566,17.1544582160566,12883.3354697927,0.0,1.0
2020-07-16,19.313,19.51,19.11,19.11,12629,17.1838200999327,17.359101649132,17.0032000263922,17.0032000263922,14193.8099666765,0.0,1.0
2020-07-17,19.028,19.33,19.028,19.33,68968,16.9302401937306,17.1989459188991,16.9302401937306,17.1989459188991,77513.5549751954,0.0,1.0
2020-07-20,18.97,19.01,18.87,18.94,8306,16.8786344584333,16.9142246207073,16.7896590527484,16.8519418367278,9335.16395464526,0.0,1.0
2020-07-21,19.267,19.37,19.0,19.0,23930,17.1428914133176,17.2345360811731,16.9053270801388,16.9053270801388,26895.0726504528,0.0,1.0
2020-07-22,19.3309,19.3309,19.22,19.3093,3497,17.1997466975503,17.1997466975503,17.1010729726457,17.1805280099223,3930.2995845647,0.0,1.0
2020-07-23,19.43,19.5,19.18,19.18,9980,17.287921324584,17.3502041085635,17.0654828103717,17.0654828103717,11216.5827434818,0.0,1.0
2020-07-24,19.465,19.545,19.39,19.39,90537,17.3190627165738,17.3902430411217,17.2523311623101,17.2523311623101,101755.085355372,0.0,1.0
2020-07-27,19.285,19.4,19.12,19.4,10481,17.1589069863409,17.2612287028786,17.0120975669607,17.2612287028786,11779.6596928289,0.0,1.0
2020-07-28,19.1968,19.27,19.1901,19.22,6920,17.0804306785268,17.1455606754881,17.0744693263459,17.1010729726457,7777.43011872683,0.0,1.0
2020-07-29,19.5771,19.5771,19.17,19.17,11571,17.4188041463466,17.4188041463466,17.0565852698032,17.0565852698032,13004.717327137,0.0,1.0
2020-07-30,19.27,19.27,18.95,19.11,34231,17.1455606754881,17.1455606754881,16.8608393772963,17.0032000263922,38472.429247708,0.0,1.0
2020-07-31,19.075,19.14,18.9091,19.14,16277,16.9720586344025,17.0298926480977,16.8244484363712,17.0298926480977,18293.8193703059,0.0,1.0
2020-08-03,19.19,19.28,19.164,19.19,10121,17.0743803509402,17.1544582160566,17.0512467454621,17.0743803509402,11375.0535016813,0.0,1.0
2020-08-04,19.12,19.18,19.0711,19.18,6105,17.0120975669607,17.0654828103717,16.9685885935808,17.0654828103717,6861.44665821206,0.0,1.0
2020-08-05,19.4245,19.425,19.32,19.3216,4680,17.2830276772714,17.2834725542998,17.1900483783306,17.1914719848216,5259.8804849193,0.0,1.0
2020-08-06,19.44,19.5109,19.3688,19.51,5303,17.2968188651525,17.3599024277832,17.2334683763049,17.359101649132,5960.07397682204,0.0,1.0
2020-08-07,19.88,19.88,19.3,19.3,18658,17.6883106501663,17.6883106501663,17.1722532971936,17.1722532971936,20969.8397623129,0.0,1.0
2020-08-10,20.1047,20.1117,20.0201,20.1,3883,17.8882383867403,17.8944666651383,17.8129651935309,17.8840565426731,4364.12733396191,0.0,1.0
2020-08-11,20.35,20.72,20.3431,20.51,12166,18.1064950568855,18.4357040579198,18.1003557538932,18.2488557059814,13673.4414486172,0.0,1.0
2020-08-12,20.3485,20.82,20.32,20.82,5189,18.1051604258002,18.5246794636047,18.07980243518,18.5246794636047,5831.94868295862,0.0,1.0
2020-08-13,20.1,20.265,20.07,20.17,25269,17.8840565426731,18.0308659620533,17.8573639209677,17.9463393266526,28399.9829003048,0.0,1.0
2020-08-14,20.2127,20.33,20.21,20.269,3017,17.9843318248801,18.0886999757485,17.9819294889266,18.0344249782807,3390.82466303452,0.0,1.0
2020-08-17,19.8947,20.13,19.8899,20.13,5774,17.701390034802,17.9107491643786,17.6971192153291,17.9107491643786,6489.43374357351,0.0,1.0
2020-08-18,19.7,19.9,19.7,19.9,10560,17.5281549199334,17.7061057313033,17.5281549199334,17.7061057313033,11868.4482736641,0.0,1.0
2020-08-19,19.71,19.93,19.71,19.82,11489,17.5370524605019,17.7327983530087,17.5370524605019,17.6349254067553,12912.5570280423,0.0,1.0
2020-08-20,19.525,19.59,19.4401,19.5,3825,17.3724479599847,17.4302819736799,17.2969078405582,17.3502041085635,4298.94078094368,0.0,1.0
2020-08-21,19.48,19.5609,19.43,19.43,10306,17.3324090274265,17.4043901306256,17.287921324584,17.287921324584,11582.9761276877,0.0,1.0
2020-08-24,19.96,19.96,19.6,19.6,12101,17.7594909747142,17.7594909747142,17.4391795142484,17.4391795142484,13600.3875529933,0.0,1.0
2020-08-25,20.0592,20.23,19.985,20.23,4883,17.8477545771537,17.9997245700636,17.7817348261355,17.9997245700636,5488.03342048312,0.0,1.0
2020-08-26,19.9283,20.11,19.91,20.11,8943,17.7312857711121,17.8929540832416,17.7150032718718,17.8929540832416,10051.0921317593,0.0,1.0
2020-08-27,20.26,20.31,19.88,19.88,7235,18.026417191769,18.0709048946115,17.6883106501663,17.6883106501663,8131.46053598105,0.0,1.0
2020-08-28,20.405,20.41,20.26,20.26,5210,18.1554315300122,18.1598803002965,18.026417191769,18.026417191769,5855.55071077556,0.0,1.0
2020-08-31,20.11,20.32,20.11,20.32,5904,17.8929540832416,18.07980243518,17.8929540832416,18.07980243518,6635.5415348213,0.0,1.0
2020-09-01,20.09,20.1805,20.0,20.0,8810,17.8751590021046,17.9556817442495,17.7950811369882,17.7950811369882,9901.61262225198,0.0,1.0
2020-09-02,20.46,20.46,20.18,20.18,4574,18.2043680031389,18.2043680031389,17.9552368672211,17.9552368672211,5140.74643974807,0.0,1.0
2020-09-03,20.0,20.6,20.0,20.455,14266,17.7950811369882,18.3289335710978,17.7950811369882,18.1999192328547,16033.6442303117,0.0,1.0
2020-09-04,20.37,20.6154,20.1005,20.4896,25147,18.1242901380225,18.3426357835733,17.8845014197016,18.2307047232217,28262.8663577491,0.0,1.0
2020-09-08,19.68,20.07,19.68,20.07,3599,17.5103598387964,17.8573639209677,17.5103598387964,17.8573639209677,4044.93800538987,0.0,1.0
2020-09-09,19.8168,19.92,19.76,19.8819,17531,17.6320781937734,17.7239008124402,17.5815401633443,17.6900011828743,19703.1976028035,0.0,1.0
2020-09-10,19.584,19.9876,19.56,19.9876,11036,17.4249434493388,17.7840481866833,17.4035893519745,17.7840481866833,12403.4275708482,0.0,1.0
2020-09-11,19.77,19.8,19.555,19.62,10444,17.5904377039128,17.6171303256183,17.3991405816902,17.4569745953854,11738.0751676277,0.0,1.0
2020-09-14,20.11,20.218,19.88,19.88,14805,17.8929540832416,17.9890475213814,17.6883106501663,17.6883106501663,16639.4296109467,0.0,1.0
2020-09-15,19.8095,20.0607,19.801,20.0607,4584,17.6255829891584,17.849089208239,17.6180200796752,17.849089208239,5151.98550061327,0.0,1.0
2020-09-16,20.04,20.11,19.84,19.84,3010,17.8306712992622,17.8929540832416,17.6527204878923,17.6527204878923,3382.95732042887,0.0,1.0
2020-09-17,19.75,19.8782,19.7,19.7466,8547,17.5726426227758,17.6867090928639,17.5281549199334,17.5696174589826,9606.0253214969,0.0,1.0
2020-09-18,19.7,19.865,19.68,19.8,6116,17.5281549199334,17.6749643393135,17.5103598387964,17.6171303256183,6873.80962516378,0.0,1.0
2020-09-21,18.94,19.24,18.75,19.24,19409,16.8519418367278,17.1188680537826,16.6828885659264,17.1188680537826,21813.8932332904,0.0,1.0
2020-09-22,18.755,18.96,18.66,18.96,16648,16.6873373362107,16.8697369178648,16.60281070081,16.8697369178648,18710.7885284053,0.0,1.0
2020-09-23,18.3584,18.8301,18.351,18.8,7195,16.3344608772642,16.7541578658801,16.3278766972435,16.7273762687689,8086.50429252019,0.0,1.0
2020-09-24,18.315,18.47,18.169,18.32,12850,16.2958455511969,16.4337574300086,16.1659414588969,16.3002943214812,14442.1932117977,0.0,1.0
2020-09-25,18.5311,18.56,18.235,18.24,10109,16.4881214028821,16.513835295125,16.224665226649,16.2291139969332,11361.566628643,0.0,1.0
2020-09-28,18.9899,19.1238,18.9899,19.06,5149,16.8963405641646,17.0154786323767,16.8963405641646,16.9587123235498,5786.99243949777,0.0,1.0
2020-09-29,18.7895,18.96,18.65,18.96,7953,16.718033851172,16.8697369178648,16.5939131602415,16.8697369178648,8938.42510610326,0.0,1.0
2020-09-30,19.0498,19.14,18.83,18.83,7904,16.9496368321699,17.0298926480977,16.7540688904744,16.7540688904744,8883.35370786372,0.0,1.0
2020-10-01,19.15,19.15,18.97,19.1,10805,17.0387901886662,17.0387901886662,16.8786344584333,16.9943024858237,12143.8052648618,0.0,1.0
2020-10-02,19.37,19.415,18.86,18.86,12692,17.2345360811731,17.2745750137313,16.7807615121799,16.7807615121799,14264.6160501273,0.0,1.0
2020-10-05,19.7603,19.7603,19.57,19.57,4300,17.5818070895614,17.5818070895614,17.412486892543,17.412486892543,4832.79617204125,0.0,1.0
2020-10-06,19.5666,20.05,19.525,19.92,8607,17.4094617287497,17.8395688398307,17.3724479599847,17.7239008124402,9673.45968668813,0.0,1.0
2020-10-07,19.9047,19.95,19.7568,19.95,2098,17.7102875753705,17.7505934341457,17.5786929503624,17.7505934341457,2357.95496952151,0.0,1.0
2020-10-08,20.255,20.255,20.02,20.02,4124,18.0219684214848,18.0219684214848,17.8128762181252,17.8128762181252,4634.98870081351,0.0,1.0
2020-10-09,20.25,20.35,20.1389,20.35,52680,18.0175196512006,18.1064950568855,17.9186679754846,18.1064950568855,59207.3726379377,0.0,1.0
2020-10-12,20.4958,20.4958,20.27,20.27,24229,18.2362211983741,18.2362211983741,18.0353147323375,18.0353147323375,27231.1205703227,0.0,1.0
2020-10-13,20.0583,20.365,19.98,20.365,5886,17.8469537985025,18.1198413677382,17.7772860558512,18.1198413677382,6615.31122526391,0.0,1.0
2020-10-14,19.8227,20.12,19.8227,20.12,175579,17.6373277427088,17.9018516238101,17.6373277427088,17.9018516238101,197334.306765309,0.0,1.0
2020-10-15,19.8531,19.87,19.73,19.73,33433,17.664376266037,17.6794131095978,17.5548475416389,17.5548475416389,37575.552190664,0.0,1.0
2020-10-16,19.9768,20.03,19.862,19.95,23435,17.7744388428693,17.8217737586937,17.672295077143,17.7505934341457,26338.7391376248,0.0,1.0
2020-10-19,19.7437,20.06,19.7437,20.055,12537,17.5670371722177,17.8484663803992,17.5670371722177,17.8440176101149,14090.4106067165,0.0,1.0
2020-10-20,19.945,20.09,19.89,19.89,12196,17.7461446638615,17.8751590021046,17.6972081907348,17.6972081907348,13707.1586312128,0.0,1.0
2020-10-21,19.9404,20.01,19.9,19.9,4731,17.7420517952,17.8039786775567,17.7061057313033,17.7061057313033,5317.19969533189,0.0,1.0
2020-10-22,20.3635,20.39,19.8916,19.8916,6177,18.118506736653,18.1420852191595,17.6986317972257,17.6986317972257,6942.36789644156,0.0,1.0
2020-10-23,20.49,20.58,20.36,20.58,6009,18.2310606248444,18.3111384899609,18.115392597454,18.3111384899609,6753.55167390602,0.0,1.0
2020-10-26,19.94,20.2,19.7972,20.2,12728,17.7416958935772,17.9730319483581,17.6146390142591,17.9730319483581,14305.0766692421,0.0,1.0
2020-10-27,19.52,19.85,19.52,19.85,7541,17.3679991897005,17.6616180284608,17.3679991897005,17.6616180284608,8475.37579845651,0.0,1.0
2020-10-28,18.97,19.2,18.9656,19.2,32897,16.8786344584333,17.0832778915087,16.8747195405832,17.0832778915087,36973.1385282886,0.0,1.0
2020-10-29,19.2578,19.32,18.79,18.91,105503,17.1347056759946,17.1900483783306,16.7184787282004,16.8252492150223,118575.463846248,0.0,1.0
2020-10-30,19.29,19.3,19.03,19.17,8350,17.1633557566251,17.1722532971936,16.9320197018443,17.0565852698032,9384.6158224522,0.0,1.0
2020-11-02,19.78,19.845,19.58,19.58,3720,17.5993352444813,17.6571692581765,17.4213844331114,17.4213844331114,4180.93064185895,0.0,1.0
2020-11-03,20.37,20.4,20.19,20.19,8371,18.1242901380225,18.150982759728,17.9641344077896,17.9641344077896,9408.21785026913,0.0,1.0
2020-11-04,19.99,20.3,19.71,20.02,32616,17.7861835964197,18.062007354043,17.5370524605019,17.8128762181252,36657.3209179761,0.0,1.0
2020-11-05,20.47,20.6,20.11,20.11,7875,18.2132655437074,18.3289335710978,17.8929540832416,17.8929540832416,8850.76043135462,0.0,1.0
2020-11-06,20.3387,20.65,20.2246,20.65,19489,18.0964408360431,18.3734212739403,17.9949198981566,18.3734212739403,21903.8057202121,0.0,1.0
2020-11-09,22.3793,22.64,21.8,21.8,17392,19.91207296445,20.1440318470706,19.3966384393171,19.3966384393171,19546.9746567771,0.0,1.0
2020-11-10,22.6,22.66,22.4385,22.49,10862,20.1084416847967,20.1618269282076,19.9647464046155,20.0105687385432,12207.8679117935,0.0,1.0
2020-11-11,22.25,22.7,22.15,22.7,12336,19.7970277648994,20.1974170904816,19.7080523592144,20.1974170904816,13864.5054833258,0.0,1.0
2020-11-12,21.88,22.04,21.71,22.0,44316,19.4678187638651,19.610179412961,19.3165605742007,19.574589250687,49807.0221302744,0.0,1.0
2020-11-13,22.3469,22.374,22.1,22.1,10239,19.8832449330081,19.9073572679487,19.663564656372,19.663564656372,11507.6744198908,0.0,1.0
2020-11-16,22.89,22.92,22.73,22.92,4606,20.366470361283,20.3931629829885,20.2241097121871,20.3931629829885,5176.71143451674,0.0,1.0
2020-11-17,22.86,22.9299,22.58,22.7,18663,20.3397777395775,20.4019715481513,20.0906466036597,20.1974170904816,20975.4592927456,0.0,1.0
2020-11-18,22.6457,23.16,22.6457,22.95,5971,20.1491034451947,20.6067039566323,20.1491034451947,20.419855604694,6710.8432426182,0.0,1.0
2020-11-19,22.55,22.59,22.3001,22.46,18674,20.0639539819542,20.0995441442282,19.8416044431475,19.9838761168378,20987.8222596973,0.0,1.0
2020-11-20,22.355,22.4,22.28,22.4,12590,19.8904519408686,19.9304908734268,19.8237203866049,19.9304908734268,14149.9776293021,0.0,1.0
2020-11-23,22.76,22.8077,22.66,22.66,4777,20.2508023338926,20.2932436024043,20.1618269282076,20.1618269282076,5368.89937531186,0.0,1.0
2020-11-24,23.5748,23.61,23.18,23.18,7539,20.9757739394135,21.0070932822146,20.6244990377693,20.6244990377693,8473.12798628347,0.0,1.0
2020-11-25,23.49,23.5475,23.33,23.33,8321,20.9003227953926,20.9514836536615,20.7579621462967,20.7579621462967,9352.02254594309,0.0,1.0
2020-11-27,23.325,23.45,23.29,23.29,1353,20.7535133760125,20.8647326331187,20.7223719840228,20.7223719840228,1520.64493506321,0.0,1.0
2020-11-30,22.7856,23.32,22.7761,23.24,12513,20.2735800377479,20.7490646057282,20.2651273742078,20.6778842811803,14063.43686064,0.0,1.0
2020-12-01,23.2859,23.44,23.24,23.26,13090,20.7187239923897,20.8558350925502,20.6778842811803,20.6956793623173,14711.9306725628,0.0,1.0
2020-12-02,23.5101,23.5101,23.24,23.28,5483,20.9182068519353,20.9182068519353,20.6778842811803,20.7134744434543,6162.37707239586,0.0,1.0
2020-12-03,23.47,23.56,23.42,23.5,5757,20.8825277142557,20.9626055793721,20.8380400114132,20.9092203359611,6470.32734010265,0.0,1.0
2020-12-04,23.71,23.7466,23.61,23.61,9266,21.0960686878995,21.1286336863802,21.0070932822146,21.0070932822146,10414.1137977056,0.0,1.0
2020-12-07,23.52,23.61,23.46,23.61,16939,20.9270154170981,21.0070932822146,20.8736301736872,21.0070932822146,19037.845199583,0.0,1.0
2020-12-08,23.53,23.5699,23.4001,23.4001,73640,20.9359129576666,20.9714141445349,20.8203339056819,20.8203339056819,82764.4442114228,0.0,1.0
2020-12-09,23.6609,23.709,23.55,23.66,4656,21.0523817637082,21.0951789338427,20.9537080388036,21.051580985057,5232.9067388428,0.0,1.0
2020-12-10,23.6899,23.71,23.3704,23.44,9399,21.0781846313568,21.0960686878995,20.7939082101935,20.8558350925502,10563.593307213,0.0,1.0
2020-12-11,23.35,23.428,23.26,23.389,9204,20.7757572274337,20.845158043868,20.6956793623173,20.8104576356509,10344.4316203413,0.0,1.0
2020-12-14,23.16,23.71,23.16,23.71,5598,20.6067039566323,21.0960686878995,20.6067039566323,21.0960686878995,6291.6262723458,0.0,1.0
2020-12-15,23.5,23.545,23.15,23.31,9006,20.9092203359611,20.9492592685194,20.5978064160638,20.7401670651597,10121.8982152101,0.0,1.0
2020-12-16,23.55,23.5892,23.4735,23.4752,5593,20.9537080388036,20.9885863978321,20.8856418534546,20.8871544353513,6286.00674191319,0.0,1.0
2020-12-17,23.57,23.61,23.49,23.59,10402,20.9715031199406,21.0070932822146,20.9003227953926,20.9892982010776,11690.8711119937,0.0,1.0
2020-12-18,23.3815,23.6,23.28,23.6,7079,20.8037844802245,20.9981957416461,20.7134744434543,20.9981957416461,7956.13118648371,0.0,1.0
2020-12-21,23.54,23.67,23.24,23.48,12526,20.9448104982351,21.0604785256255,20.6778842811803,20.8914252548241,14078.0476397648,0.0,1.0
2020-12-22,23.3615,23.53,23.3615,23.51,21652,20.7859893990875,20.9359129576666,20.7859893990875,20.9181178765296,24334.8145853575,0.0,1.0
2020-12-23,23.8728,23.94,23.5,23.5,12553,21.2409206483546,21.3007121209749,20.9092203359611,20.9092203359611,14108.3931041009,0.0,1.0
2020-12-24,23.79,23.95,23.679,23.95,5170,21.1672490124475,21.3096096615434,21.0684863121372,21.3096096615434,5810.5944673147,0.0,1.0
2020-12-28,23.97,24.119,23.97,24.03,3709,21.3274047426804,21.4599780971509,21.3274047426804,21.3807899860913,4168.5676749072,0.0,1.0
2020-12-29,23.53,23.78,23.4701,23.78,11667,21.2446576153934,21.4703764595858,21.1905753803249,21.4703764595858,12922.0491555997,0.347,1.0
2020-12-30,23.69,23.72,23.605,23.6599,6229,21.3891176756765,21.4162039369796,21.3123732686511,21.3619411268358,6899.0695286047,0.0,1.0
2020-12-31,23.855,23.855,23.59,23.68,59552,21.5380921128436,21.5380921128436,21.2988301379996,21.3800889219088,65958.1615937495,0.0,1.0
2021-01-04,23.62,23.97,23.41,23.89,20720,21.3259163993026,21.6419227811721,21.136312570181,21.5696927510305,22948.9036173847,0.0,1.0
2021-01-05,23.79,23.84,23.5432,23.58,16299,21.4794052133535,21.524548982192,21.2565755703667,21.2898013842319,18052.3252924591,0.0,1.0
2021-01-06,24.97,25.12,24.28,24.28,38730,22.5447981579419,22.6802294644573,21.9218141479707,21.9218141479707,42896.2855743874,0.0,1.0
2021-01-07,25.2981,25.48,25.2,25.29,24370,22.84103156906,23.0052646000945,22.7524594945989,22.8337182785082,26991.5434920688,0.0,1.0
2021-01-08,25.2364,25.39,24.97,25.39,8299,22.7853241583134,22.9240058161852,22.5447981579419,22.9240058161852,9191.74474520633,0.0,1.0
2021-01-11,25.15,25.17,24.93,24.93,13700,22.7073157257604,22.7253732332958,22.5086831428711,22.5086831428711,15173.7441871704,0.0,1.0
2021-01-12,25.48,25.53,25.281,25.34,14877,23.0052646000945,23.050408368933,22.8255924001173,22.8788620473467,16477.3571001849,0.0,1.0
2021-01-13,25.41,25.45,25.2636,25.39,11552,22.9420633237206,22.9781783387914,22.8098823685615,22.9240058161852,12794.678310233,0.0,1.0
2021-01-14,25.64,25.76,25.495,25.55,9726,23.1497246603776,23.25806970559,23.018807730746,23.0684658764684,10772.2508003226,0.0,1.0
2021-01-15,25.1102,25.284,24.93,25.25,13725,22.671381285765,22.8283010262476,22.5086831428711,22.7976032634374,15201.4335013805,0.0,1.0
2021-01-19,25.25,25.374,25.1699,25.25,12835,22.7976032634374,22.9095598101569,22.7252829457582,22.7976032634374,14215.6939154987,0.0,1.0
2021-01-20,25.07,25.2,24.96,25.2,16325,22.6350856956189,22.7524594945989,22.5357694041742,22.7524594945989,18081.1221792377,0.0,1.0
2021-01-21,24.9,25.07,24.801,25.07,12597,22.481596881568,22.6350856956189,22.3922122192678,22.6350856956189,13952.0916442179,0.0,1.0
2021-01-22,24.63,24.655,24.46,24.59,24374,22.2378205298401,22.2603924142594,22.0843317157893,22.2017055147694,26995.9737823424,0.0,1.0
2021-01-25,24.335,24.41,24.071,24.41,10547,21.9714722936931,22.0391879469508,21.7331131942258,22.0391879469508,11681.5678789844,0.0,1.0
2021-01-26,24.02,24.42,24.02,24.42,5258,21.6870665500106,22.0482167007185,21.6870665500106,22.0482167007185,5823.61656468188,0.0,1.0
2021-01-27,23.4641,23.8,23.4641,23.8,13764,21.1851581280642,21.4884339671212,21.1851581280642,21.4884339671212,15244.6288315484,0.0,1.0
2021-01-28,23.9931,24.1,23.74,23.74,7283,21.6627792023755,21.7592965801522,21.434261444515,21.434261444515,8066.45101570523,0.0,1.0
2021-01-29,23.56,23.93,23.47,23.93,9261,21.2717438766965,21.6058077661013,21.1904850927872,21.6058077661013,10257.2295560135,0.0,1.0
2021-02-01,23.61,23.6361,23.52,23.6,12991,21.316887645535,21.3404526928686,21.2356288616257,21.3078588917673,14388.4752361701,0.0,1.0
2021-02-02,24.18,24.26,23.951,23.951,3819,21.8315266102937,21.9037566404353,21.6247681490135,21.6247681490135,4229.8196387448,0.0,1.0
2021-02-03,24.3806,24.3806,24.1378,24.14,11921,22.0126434108738,22.0126434108738,21.793425269394,21.7954115952229,13203.372587975,0.0,1.0
2021-02-04,24.9883,24.9883,24.49,24.49,11825,22.5613207773368,22.5613207773368,22.1114179770924,22.1114179770924,13097.045621408,0.0,1.0
2021-02-05,25.1768,25.275,25.12,25.24,6943,22.7315127858579,22.8201751478567,22.6802294644573,22.7885745096697,7689.87634244699,0.0,1.0
2021-02-08,25.39,25.415,25.29,25.4,13049,22.9240058161852,22.9465777006044,22.8337182785082,22.9330345699529,14452.7144451377,0.0,1.0
2021-02-09,25.48,25.4994,25.32,25.43,14038,23.0052646000945,23.0227803824038,22.8608045398113,22.960120831256,15548.1037152918,0.0,1.0
2021-02-10,25.48,25.61,25.43,25.61,13905,23.0052646000945,23.1226383990745,22.960120831256,23.1226383990745,15400.7965636937,0.0,1.0
2021-02-11,25.5019,25.61,25.41,25.58,4045,23.0250375708457,23.1226383990745,22.9420633237206,23.0955521377715,4480.13103920469,0.0,1.0
2021-02-12,25.6164,25.6599,25.46,25.46,6119,23.1284168014859,23.1676918803754,22.9872070925591,22.9872070925591,6777.23654607996,0.0,1.0
2021-02-16,26.11,26.148,26.01,26.01,10603,23.5740760874594,23.6083853517767,23.4837885497825,23.4837885497825,11743.5919428152,0.0,1.0
2021-02-17,26.13,26.13,25.895,25.902,14993,23.5921335949948,23.5921335949948,23.3799578814539,23.3862780090913,16605.8355181201,0.0,1.0
2021-02-18,25.94,26.08,25.77,26.08,5545,23.4205872734086,23.5469898261564,23.2670984593577,23.5469898261564,6141.48989181457,0.0,1.0
2021-02-19,26.2751,26.295,26.1,26.1,6935,23.7231408121641,23.7411080321619,23.5650473336918,23.5650473336918,7681.01576189976,0.0,1.0
2021-02-22,26.63,26.68,26.19,26.19,6929,24.0435712833797,24.0887150522182,23.646306117601,23.646306117601,7674.37032648932,0.0,1.0
2021-02-23,26.86,26.86,26.68,26.79,8715,24.2512326200368,24.2512326200368,24.0887150522182,24.1880313436629,9652.49493366349,0.0,1.0
2021-02-24,27.32,27.3792,26.89,26.89,37529,24.6665552933509,24.7200055156557,24.2783188813399,24.2783188813399,41566.0909197312,0.0,1.0
2021-02-25,26.74,27.62,26.71,27.62,38359,24.1428875748244,24.9374179063818,24.1158013135213,24.9374179063818,42485.3761515087,0.0,1.0
2021-02-26,26.4,26.77,26.21,26.77,18949,23.8359099467227,24.1699738361275,23.6643636251364,24.1699738361275,20987.3925987366,0.0,1.0
2021-03-01,27.0831,27.23,26.82,26.92,20725,24.4526641165941,24.5852965094416,24.215117604966,24.305405142643,22954.4414802268,0.0,1.0
2021-03-02,27.2501,27.33,27.0492,27.08,15602,24.6034443045147,24.6755840471186,24.4220566413216,24.4498652029262,17280.3472122797,0.0,1.0
2021-03-03,27.58,27.92,27.37,27.37,17223,24.9013028913111,25.2082805194128,24.7116990621894,24.7116990621894,19075.7223456668,0.0,1.0
2021-03-04,27.21,27.61,27.02,27.53,20019,24.5672390019062,24.9283891526141,24.39569268032,24.8561591224726,22172.4952469317,0.0,1.0
2021-03-05,27.755,27.8,27.1699,27.6345,12817,25.0593060822458,25.0999354742004,24.5310336992978,24.950509599345,14195.7576092673,0.0,1.0
2021-03-08,28.25,28.42,28.0,28.02,18186,25.5062293937468,25.6597182077977,25.2805105495544,25.2985680570898,20142.3147290424,0.0,1.0
2021-03-09,27.8548,28.169,27.76,28.01,31346,25.1494130448474,25.4330964882285,25.0638204591296,25.2895393033221,34717.9697292732,0.0,1.0
2021-03-10,28.26,28.37,27.83,27.83,56715,25.5152581475145,25.6145744389592,25.1270217355035,25.1270217355035,62815.9782171802,0.0,1.0
2021-03-11,28.295,28.42,28.08,28.34,12621,25.5468587857015,25.6597182077977,25.352740579696,25.5874881776561,13978.6733858596,0.0,1.0
2021-03-12,28.65,28.665,28.5901,28.63,20698,25.8673795444547,25.8809226751063,25.8132973093862,25.8493220369193,22924.5370208798,0.0,1.0
2021-03-15,28.37,28.7,28.24,28.7,25197,25.6145744389592,25.9125233132932,25.4972006399791,25.9125233132932,27907.506006141,0.0,1.0
2021-03-16,28.17,28.25,28.02,28.25,25842,25.4339993636052,25.5062293937468,25.2985680570898,25.5062293937468,28621.8903127633,0.0,1.0
2021-03-17,28.4299,28.43,28.13,28.34,22575,25.6686566740277,25.6687469615654,25.3978843485344,25.5874881776561,25003.4507317789,0.0,1.0
2021-03-18,28.51,29.0899,28.44,28.65,37181,25.740976991707,26.2645544226958,25.6777757153331,25.8673795444547,41180.6556659256,0.0,1.0
2021-03-19,28.14,28.39,27.998,28.39,14655,25.4069131023021,25.6326319464946,25.2787047988008,25.6326319464946,16231.4759899987,0.0,1.0
2021-03-22,27.8,28.0,27.74,28.0,12102,25.0999354742004,25.2805105495544,25.0457629515942,25.2805105495544,13403.8432228566,0.0,1.0
2021-03-23,27.31,27.66,27.28,27.44,8317,24.6575265395832,24.9735329214526,24.6304402782801,24.7749003385633,9211.68105143767,0.0,1.0
2021-03-24,27.53,27.86,27.525,27.61,8418,24.8561591224726,25.1541079968066,24.8516447455887,24.9283891526141,9323.54588084672,0.0,1.0
2021-03-25,27.9858,27.995,27.285,27.46,11415,25.2676897192042,25.2759961726705,24.634954655164,24.7929578460987,12642.9408683613,0.0,1.0
2021-03-26,28.38,28.38,28.108,28.23,13079,25.6236031927269,25.6236031927269,25.3780210902455,25.4881718862114,14485.9416221899,0.0,1.0
2021-03-29,28.1299,28.24,27.865,28.12,10001,25.3977940609968,25.4972006399791,25.1586223736904,25.3888555947667,11076.8332566344,0.0,1.0
2021-03-30,28.33,28.46,28.1953,28.2,17306,25.5784594238884,25.6958332228685,25.4568421106375,25.4610856249083,19167.6508688446,0.0,1.0
2021-03-31,28.06,28.29,28.06,28.29,8551,25.3346830721606,25.5423444088176,25.3346830721606,25.5423444088176,9470.85303244479,0.0,1.0
2021-04-01,28.4223,28.43,28.195,28.23,9926,25.6617948211643,25.6687469615654,25.4565712480245,25.4881718862114,10993.7653140039,0.0,1.0
2021-04-05,28.76,28.819,28.62,28.81,30991,25.9666958358994,26.0199654831288,25.8402932831516,26.0118396047379,34324.7814674889,0.0,1.0
2021-04-06,28.67,28.7576,28.5423,28.75,10236,25.8854370519901,25.9645289349952,25.7701398663766,25.9576670821317,11337.1128102099,0.0,1.0
2021-04-07,28.7725,28.78,28.672,28.7499,4009,25.977981778109,25.9847533434348,25.8872428027437,25.957576794594,4440.25842674205,0.0,1.0
2021-04-08,28.75,28.78,28.47,28.72,8108,25.9576670821317,25.9847533434348,25.7048619766362,25.9305808208286,8980.19838464069,0.0,1.0
2021-04-09,28.94,28.95,28.785,28.91,13983,26.129213403718,26.1382421574857,25.9892677203187,26.1021271424149,15487.1872240294,0.0,1.0
2021-04-12,29.0388,29.07,28.94,28.96,10271,26.2184174909428,26.2465872026981,26.129213403718,26.1472709112534,11375.8778501042,0.0,1.0
2021-04-13,28.79,28.97,28.688,28.97,10943,25.9937820972025,26.1562996650211,25.901688808772,26.1562996650211,12120.1666160734,0.0,1.0
2021-04-14,29.1,29.195,28.75,28.75,22391,26.2736734640011,26.3594466247943,25.9576670821317,25.9576670821317,24799.6573791922,0.0,1.0
2021-04-15,28.9,29.35,28.7,29.35,15247,26.0930983886472,26.4993923081936,25.9125233132932,26.4993923081936,16887.1589504954,0.0,1.0
2021-04-16,29.2591,29.3013,29.1537,29.185,8866,26.4173209364452,26.4554222773449,26.3221578717337,26.3504178710266,9819.7383914929,0.0,1.0
2021-04-19,29.15,29.24,29.0898,29.24,11373,26.3188172328396,26.4000760167489,26.2644641351581,26.4000760167489,12596.4228204882,0.0,1.0
2021-04-20,28.555,28.96,28.44,28.96,20482,25.7816063836616,26.1472709112534,25.6777757153331,26.1472709112534,22685.3013461039,0.0,1.0
2021-04-21,28.8903,28.8903,28.43,28.43,8854,26.0843404974925,26.0843404974925,25.6687469615654,25.6687469615654,9806.44752067202,0.0,1.0
2021-04-22,28.68,28.87,28.665,28.78,9348,25.8944658057578,26.0660121273441,25.8809226751063,25.9847533434348,10353.5883694649,0.0,1.0
2021-04-23,29.0828,29.19,28.72,28.72,8143,26.2581440075207,26.3549322479104,25.9305808208286,25.9305808208286,9018.96342453492,0.0,1.0
2021-04-26,29.3255,29.47,29.3235,29.46,10838,26.4772718614627,26.607737353406,26.4754661107092,26.5987085996383,12003.8714963907,0.0,1.0
2021-04-27,29.553,29.56,29.33,29.35,24031,26.6826760096779,26.6889961373153,26.4813348006582,26.4993923081936,26616.0763913789,0.0,1.0
2021-04-28,29.758,29.82,29.64,29.64,13933,26.8677654619157,26.9237437352754,26.7612261674568,26.7612261674568,15431.8085956091,0.0,1.0
2021-04-29,30.197,30.2383,30.01,30.02,133780,27.2641277523176,27.3014165053782,27.0952900568617,27.1043188106294,148171.058201435,0.0,1.0
2021-04-30,30.02,30.26,30.0005,30.095,6549,27.1043188106294,27.3210089010541,27.0867127407823,27.1720344638871,7253.49275049479,0.0,1.0
2021-05-03,30.1521,30.33,30.15,30.19,36339,27.2235886479007,27.384210177428,27.2216926096094,27.2578076246802,40248.0795633273,0.0,1.0
2021-05-04,30.3195,30.3195,29.85,30.05,10379,27.3747299859719,27.3747299859719,26.9508299965785,27.1314050719325,11495.4956874921,0.0,1.0
2021-05-05,30.519,30.6,30.31,30.31,9000,27.5548536236375,27.6279865291558,27.3661526698926,27.3661526698926,9968.15311565937,0.0,1.0
2021-05-06,30.7864,30.7864,30.41,30.58,12799,27.7962824993857,27.7962824993857,27.4564402075696,27.6099290216204,14175.8213030361,0.0,1.0
2021-05-07,31.047,31.047,30.55,30.55,10589,28.0315718225719,28.0315718225719,27.5828427603174,27.5828427603174,11728.0859268575,0.0,1.0
2021-05-10,30.9426,31.34,30.9426,31.24,9920,27.9373116332372,28.2961143079655,27.9373116332372,28.2058267702885,10987.1198785934,0.0,1.0
2021-05-11,30.3464,30.87,30.34,30.51,13611,27.399017333607,27.8717628808837,27.3932389311957,27.5467277452466,15075.1702285822,0.0,1.0
2021-05-12,30.0,30.61,29.96,30.54,12081,27.086261303094,27.6370152829235,27.0501462880232,27.5738140065497,13380.5841989201,0.0,1.0
2021-05-13,30.64,30.71,29.91,29.91,17094,27.6641015442266,27.7273028206005,27.0050025191847,27.0050025191847,18932.8454843424,0.0,1.0
2021-05-14,31.055,31.1199,30.725,30.84,21588,28.0387948255861,28.0973914375385,27.7408459512521,27.8446766195806,23910.2766067616,0.0,1.0
2021-05-17,31.09,31.1128,30.8,31.055,7384,28.070395463773,28.0909810223634,27.8085616045098,28.0387948255861,8178.31584511432,0.0,1.0
2021-05-18,30.7489,31.1599,30.7489,31.0537,19701,27.7624246727569,28.1335064526093,27.7624246727569,28.0376210875963,21820.2871701783,0.0,1.0
2021-05-19,30.51,30.515,30.2029,30.33,11123,27.5467277452466,27.5512421221304,27.2694547170406,27.384210177428,12319.5296783866,0.0,1.0
2021-05-20,30.5886,30.69,30.4,30.57,13254,27.6176937498607,27.7092453130651,27.4474114538019,27.6009002678528,14679.766821661,0.0,1.0
2021-05-21,30.8346,31.03,30.671,31.03,11299,27.839801092546,28.0162229411669,27.6920906809065,28.0162229411669,12514.4624504262,0.0,1.0
2021-05-24,30.9707,31.009,30.8705,30.95,18909,27.9626824313244,27.9972625582547,27.8722143185721,27.9439929110253,20943.0896960003,0.0,1.0
2021-05-25,30.602,31.069,30.602,31.069,14477,27.6297922799094,28.0514350808609,27.6297922799094,28.0514350808609,16034.3280728223,0.0,1.0
2021-05-26,30.6398,30.75,30.5,30.56,10689,27.6639209691513,27.7634178356713,27.5376989914789,27.5918715140851,11838.8431836981,0.0,1.0
2021-05-27,31.06,31.07,30.84,31.02,30161,28.04330920247,28.0523379562377,27.8446766195806,28.0071941873992,33405.4962357113,0.0,1.0
2021-05-28,31.0818,31.1073,30.92,31.08,14488,28.0629918856835,28.0860152077912,27.9169066497222,28.0613667100053,16046.5113710748,0.0,1.0
2021-06-01,31.31,31.49,31.29,31.32,15567,28.2690280466624,28.431545614481,28.250970539127,28.2780568004301,17241.5821723855,0.0,1.0
2021-06-02,31.3736,31.48,31.25,31.29,12825,28.326450920625,28.4225168607133,28.2148555240562,28.250970539127,14204.6181898146,0.0,1.0
2021-06-03,31.3759,31.5204,31.165,31.22,18838,28.3285275339915,28.4589930259348,28.1381111170308,28.1877692627531,20864.4520436435,0.0,1.0
2021-06-04,31.4359,31.49,31.256,31.45,24710,28.3827000565977,28.431545614481,28.2202727763168,28.3954305994102,27368.118165327,0.0,1.0
2021-06-07,31.2511,31.43,31.2,31.43,11739,28.2158486869707,28.3773730918748,28.1697117552177,28.3773730918748,13001.794380525,0.0,1.0
2021-06-08,31.23,31.27,30.88,31.13,15259,28.1967980165208,28.2329130315916,27.8807916346514,28.1065104788438,16900.4498213163,0.0,1.0
2021-06-09,30.91,31.11,30.845,31.11,13014,27.9078778959545,28.0884529713084,27.8491909964644,28.0884529713084,14413.9494052434,0.0,1.0
2021-06-10,30.58,30.9275,30.53,30.9275,14427,27.6099290216204,27.923678215048,27.564785252782,27.923678215048,15978.949444402,0.0,1.0
2021-06-11,30.69,30.76,30.63,30.76,8721,27.7092453130651,27.772446589439,27.6550727904589,27.772446589439,9659.14036907394,0.0,1.0
2021-06-14,30.435,30.75,30.3947,30.71,15506,27.4790120919888,27.7634178356713,27.442626214305,27.7273028206005,17174.0202457127,0.0,1.0
2021-06-15,30.74,30.84,30.49,30.52,11830,27.7543890819036,27.8446766195806,27.5286702377112,27.5557564990143,13102.58348425,0.0,1.0
2021-06-16,30.6693,30.78,30.3632,30.62,16945,27.690555792766,27.7905040969744,27.4141856399368,27.6460440366912,18767.8171716498,0.0,1.0
2021-06-17,29.703,30.71,29.703,30.71,9570,26.8181073161933,27.7273028206005,26.8181073161933,27.7273028206005,10599.4694796511,0.0,1.0
2021-06-18,29.0,29.26,28.98,29.26,25411,26.1833859263242,26.4181335242843,26.1653284187888,26.4181335242843,28144.52653578,0.0,1.0
2021-06-21,29.717,29.717,29.401,29.401,1747,26.8307475714681,26.8307475714681,26.5454389524089,26.5454389524089,1934.92927700633,0.0,1.0
2021-06-22,29.71,29.79,29.501,29.71,6461,26.8244274438307,26.8966574739723,26.6357264900858,26.8244274438307,7156.02636447503,0.0,1.0
2021-06-23,29.8243,29.94,29.77,29.77,11499,26.9276260993955,27.0320887804878,26.8785999664369,26.8785999664369,12735.9769641075,0.0,1.0
2021-06-24,30.1373,30.22,29.83,29.86,27060,27.2102260923245,27.2848938859833,26.9327724890431,26.9598587503462,29970.9137010825,0.0,1.0
2021-06-25,30.5068,30.5639,30.26,30.36,17581,27.5438385440409,27.5953927280545,27.3210089010541,27.4112964387311,19472.2333251564,0.0,1.0
2021-06-28,30.0839,30.42,29.94,30.42,11150,27.162012547205,27.4654689613373,27.0320887804878,27.4654689613373,12349.4341377335,0.0,1.0
2021-06-29,29.95,30.28,29.9,30.23,22080,27.0411175342555,27.3390664085895,26.995973765417,27.293922639751,24455.2023104176,0.0,1.0
2021-06-30,29.999,29.999,29.9207,29.97,9283,27.0853584277172,27.0853584277172,27.0146632857161,27.0591750417909,10281.5961525184,0.0,1.0
2021-07-01,30.22,30.28,30.09,30.09,42528,27.2848938859833,27.3390664085895,27.1675200870032,27.1675200870032,47102.8461891958,0.0,1.0
2021-07-02,30.2,30.275,30.15,30.26,8765,27.2668363784479,27.3345520317057,27.2216926096094,27.3210089010541,9707.87356208383,0.0,1.0
2021-07-06,29.8296,30.24,29.675,30.24,16275,26.9324113388924,27.3029513935187,26.7928268056438,27.3029513935187,18025.7435508174,0.0,1.0
2021-07-07,29.77,29.9,29.635,29.66,33790,26.8785999664369,26.995973765417,26.756711790573,26.7792836749922,37424.8770864589,0.0,1.0
2021-07-08,29.2027,29.49,29.121,29.28,18567,26.3663987651954,26.6257948609414,26.2926338469133,26.4361910318197,20564.2998776053,0.0,1.0
2021-07-09,30.0684,30.12,29.59,29.59,9912,27.148017978865,27.1946063483063,26.7160823986183,26.7160823986183,10978.2592980462,0.0,1.0
2021-07-12,30.3148,30.3336,30.21,30.21,14826,27.3704864717011,27.3874605287844,27.2758651322156,27.2758651322156,16420.8708991962,0.0,1.0
2021-07-13,29.9667,30.23,29.92,30.23,11150,27.0561955530475,27.293922639751,27.0140312729524,27.293922639751,12349.4341377336,0.0,1.0
2021-07-14,29.8561,29.8561,29.63,29.85,3217,26.9563375363768,26.9563375363768,26.7521974136891,26.9508299965785,3563.06095256402,0.0,1.0
2021-07-15,29.9692,30.11,29.61,29.61,9604,27.0584527414895,27.1855775945386,26.7341399061537,26.7341399061537,10637.1269469769,0.0,1.0
2021-07-16,29.5693,30.18,29.5625,30.18,15483,26.6973928783192,27.2487788709125,26.6912533257572,27.2487788709125,17148.5460766393,0.0,1.0
2021-07-19,28.67,28.95,28.52,28.95,46445,25.8854370519901,26.1382421574857,25.7500057454747,26.1382421574857,51441.2079396445,0.0,1.0
2021-07-20,29.31,29.435,28.7,28.7,3994,26.4632772931228,26.576136715219,25.9125233132932,25.9125233132932,4423.64483821595,0.0,1.0
2021-07-21,29.8971,30.03,29.56,29.56,54423,26.9933554268244,27.1133475643971,26.6889961373153,26.6889961373153,60277.4218903921,0.0,1.0
2021-07-22,29.61,29.9,29.515,29.9,9190,26.7341399061537,26.995973765417,26.6483667453606,26.995973765417,10178.5919036566,0.0,1.0
2021-07-23,29.555,29.89,29.49,29.73,5614,26.6844817604314,26.9869450116493,26.6257948609414,26.8424849513661,6217.91239903464,0.0,1.0
2021-07-26,29.74,29.8,29.48,29.48,64376,26.8515137051338,26.90568622774,26.6167661071737,26.6167661071737,71301.0916637431,0.0,1.0
2021-07-27,29.74,29.86,29.395,29.486,22427,26.8515137051338,26.9598587503462,26.5400217001482,26.6221833594343,24839.5299916548,0.0,1.0
2021-07-28,29.68,29.839,29.5,29.79,9190,26.7973411825276,26.940898367434,26.6348236147091,26.8966574739723,10178.5919036566,0.0,1.0
2021-07-29,30.06,30.17,29.95,29.95,32007,27.1404338257002,27.2397501171448,27.0411175342555,27.0411175342555,35450.0751969899,0.0,1.0
2021-07-30,29.83,30.12,29.74,29.95,7894,26.9327724890431,27.1946063483063,26.8515137051338,27.0411175342555,8743.17785500168,0.0,1.0
2021-08-02,29.77,30.1909,29.77,30.1909,19498,26.8785999664369,27.2586202125193,26.8785999664369,27.2586202125193,21595.4499387918,0.0,1.0
2021-08-03,29.94,29.995,29.4001,29.86,19624,27.0320887804878,27.0817469262101,26.5446263645698,26.9598587503462,21735.004082411,0.0,1.0
2021-08-04,29.84,30.0854,29.78,29.78,17711,26.9418012428108,27.1633668602701,26.8876287202046,26.8876287202046,19616.2177590492,0.0,1.0
2021-08-05,30.18,30.18,29.91,29.91,15892,27.2487788709125,27.2487788709125,27.0050025191847,27.0050025191847,17601.5432571177,0.0,1.0
2021-08-06,30.76,30.84,30.48,30.48,12029,27.772446589439,27.8446766195806,27.5196414839435,27.5196414839435,13322.990425363,0.0,1.0
2021-08-09,30.81,30.9451,30.7,30.86,13171,27.8175903582775,27.9395688216791,27.7182740668328,27.862734127116,14587.8382984833,0.0,1.0
2021-08-10,31.1,31.17,30.8,30.84,11031,28.0794242175407,28.1426254939146,27.8085616045098,27.8446766195806,12217.6330020932,0.0,1.0
2021-08-11,31.47,31.47,31.22,31.22,6885,28.4134881069456,28.4134881069456,28.1877692627531,28.1877692627531,7625.63713347941,0.0,1.0
2021-08-12,31.5589,31.56,31.37,31.56,4526,28.4937537279404,28.4947468908549,28.3232005692686,28.4947468908549,5012.87344460826,0.0,1.0
2021-08-13,31.5,31.62,31.42,31.62,6832,28.4405743682487,28.548919413461,28.3683443381071,28.548919413461,7566.93578735386,0.0,1.0
2021-08-16,31.3302,31.3302,31.07,31.28,8940,28.2872661292732,28.2872661292732,28.0523379562377,28.2419417853593,9901.69876155496,0.0,1.0
2021-08-17,30.9962,31.19,30.87,31.139,4927,27.985705753432,28.16068300145,27.8717628808837,28.1146363572348,5457.01004453931,0.0,1.0
2021-08-18,30.822,31.1583,30.822,30.91,7001,27.8284248627987,28.1320618520064,27.8284248627987,27.9078778959545,7754.1155514146,0.0,1.0
2021-08-19,30.38,30.6626,30.29,30.37,10341,27.4293539462665,27.6845065277416,27.3480951623572,27.4203251924988,11453.4079298926,0.0,1.0
2021-08-20,30.5654,30.6,30.31,30.41,5558,27.5967470411196,27.6279865291558,27.3661526698926,27.4564402075696,6155.88833520387,0.0,1.0
2021-08-23,30.7338,30.83,30.73,30.73,6542,27.7487912545676,27.8356478658129,27.7453603281359,27.7453603281359,7245.73974251597,0.0,1.0
2021-08-24,30.9201,30.9871,30.78,30.9,6710,27.9169969372599,27.9774895875034,27.7905040969744,27.8988491421868,7431.81193400825,0.0,1.0
2021-08-25,31.35,31.459,30.92,30.92,14785,28.3051430617332,28.4035564778011,27.9169066497222,27.9169066497222,16375.4604238915,0.0,1.0
2021-08-26,31.121,31.38,31.12,31.38,3807,28.0983846004529,28.3322293230363,28.0974817250761,28.3322293230363,4216.52876792392,0.0,1.0
2021-08-27,31.5519,31.5519,31.29,31.31,13636,28.487433600303,28.487433600303,28.250970539127,28.2690280466624,15102.8595427924,0.0,1.0
2021-08-30,30.9411,31.47,30.9411,31.47,4028,27.935957320172,28.4134881069456,27.935957320172,28.4134881069456,4461.30230554178,0.0,1.0
2021-08-31,30.78,31.005,30.701,30.82,23339,27.7905040969744,27.9936510567476,27.7191769422096,27.8266191120452,25849.6361740416,0.0,1.0
2021-09-01,30.57,30.84,30.54,30.84,10458,27.6009002678528,27.8446766195806,27.5738140065497,27.8446766195806,11582.9939203962,0.0,1.0
2021-09-02,30.5057,30.71,30.49,30.655,9660,27.5428453811265,27.7273028206005,27.5286702377112,27.6776446748782,10699.1510108077,0.0,1.0
2021-09-03,30.3585,30.5,30.28,30.5,4218,27.4099421256659,27.5376989914789,27.3390664085895,27.5376989914789,4671.74109353903,0.0,1.0
2021-09-07,30.22,30.48,30.22,30.4,12375,27.2848938859833,27.5196414839435,27.2848938859833,27.4474114538019,13706.2105340316,0.0,1.0
2021-09-08,30.1,30.14,29.9501,30.14,71559,27.1765488407709,27.2126638558417,27.0412078217932,27.2126638558417,79256.7854226078,0.0,1.0
2021-09-09,30.13,30.3894,30.09,30.09,13735,27.203635102074,27.4378409748081,27.1675200870032,27.1675200870032,15212.5092270646,0.0,1.0
2021-09-10,29.9016,30.42,29.9016,30.27,3973,26.9974183660198,27.4654689613373,26.9974183660198,27.3300376548218,4400.38581427941,0.0,1.0
2021-09-13,30.27,30.3,30.12,30.125,7467,27.3300376548218,27.3571239161249,27.1946063483063,27.1991207251902,8270.24436829206,0.0,1.0
2021-09-14,29.7601,30.41,29.71,30.38,5355,26.8696615002069,27.4564402075696,26.8244274438307,27.4293539462665,5931.05110381733,0.0,1.0
2021-09-15,30.1799,30.1799,29.88,29.88,14757,27.2486885833749,27.2486885833749,26.9779162578816,26.9779162578816,16344.4483919761,0.0,1.0
2021-09-16,30.0914,30.28,30.0914,30.28,4376,27.1687841125307,27.3390664085895,27.1687841125307,27.3390664085895,4846.73755934727,0.0,1.0
2021-09-17,29.95,29.978,29.88,29.978,2832,27.0411175342555,27.066398044805,26.9779162578816,27.066398044805,3136.64551372748,0.0,1.0
2021-09-20,29.32,29.32,28.95,29.22,39964,26.4723060468905,26.4723060468905,26.1382421574857,26.3820185092135,44263.0301238012,0.0,1.0
2021-09-21,29.3661,29.53,29.3,29.53,105275,26.5139286017596,26.6619098760122,26.4542485393551,26.6619098760122,116599.702139004,0.0,1.0
2021-09-22,29.8172,29.98,29.8172,29.89,6112,26.9212156842204,27.0682037955586,26.9212156842204,26.9869450116493,6769.48353810113,0.0,1.0
2021-09-23,30.4755,30.56,30.4755,30.5445,3516,27.515578544748,27.5918715140851,27.515578544748,27.5778769457451,3894.2251505176,0.0,1.0
2021-09-24,30.6078,30.719,30.42,30.42,2860,27.6350289570947,27.7354286989915,27.4654689613373,27.4654689613373,3167.65754564286,0.0,1.0
2021-09-27,31.1123,31.2329,31.1123,31.1603,4887,28.090529584675,28.1994163551135,28.090529584675,28.13386760276,5412.70714180304,0.0,1.0
2021-09-28,30.7436,31.26,30.7436,31.26,7242,27.75763943326,28.2238842778239,27.75763943326,28.2238842778239,8021.04054040057,0.0,1.0
2021-09-29,30.8,30.85,30.73,30.73,3640,27.8085616045098,27.8537053733483,27.7453603281359,27.7453603281359,4031.56414900001,0.0,1.0
2021-09-30,30.41,30.89,30.41,30.85,6518,27.4564402075696,27.8898203884191,27.4564402075696,27.8537053733483,7219.15800087419,0.0,1.0
2021-10-01,30.8754,30.95,30.398,30.52,5957,27.8766384079182,27.9439929110253,27.4456057030483,27.5557564990143,6597.80978999811,0.0,1.0
2021-10-04,30.7292,31.21,30.71,30.85,9969,27.7446380278345,28.1787405089854,27.7273028206005,27.8537053733483,11041.3909344454,0.0,1.0
2021-10-05,31.2027,31.2954,31.1643,31.28,21453,28.172149518735,28.2558460661616,28.137479104267,28.2419417853593,23760.7543100267,0.0,1.0
2021-10-06,31.23,31.24,30.82,30.93,18359,28.1967980165208,28.2058267702885,27.8266191120452,27.9259354034899,20333.9247833767,0.0,1.0
2021-10-07,31.43,31.754,31.43,31.52,10420,28.3773730918748,28.6699047139482,28.3773730918748,28.4586318757841,11540.9061627967,0.0,1.0
2021-10-08,31.6766,31.76,31.47,31.49,4154,28.6000221597862,28.6753219662088,28.4134881069456,28.431545614481,4600.85644916101,0.0,1.0
2021-10-11,31.3557,31.88,31.3557,31.86,4669,28.3102894513808,28.7836670114212,28.3102894513808,28.7656095038858,5171.2563218904,0.0,1.0
2021-10-12,31.3498,31.52,31.2879,31.36,2997,28.3049624866578,28.4586318757841,28.2490745008358,28.3141718155009,3319.39498751458,0.0,1.0
2021-10-13,31.1,31.4,30.78,31.4,8331,28.0794242175407,28.3502868305717,27.7905040969744,28.3502868305717,9227.18706739537,0.0,1.0
2021-10-14,31.56,31.58,31.221,31.44,11503,28.4947468908549,28.5128043983902,28.1886721381299,28.3864018456425,12740.4072543811,0.0,1.0
2021-10-15,31.9775,32.11,31.7211,31.79,13261,28.8716973606562,28.9913283480782,28.6402001140525,28.7024082275119,14687.5198296399,0.0,1.0
2021-10-18,32.0135,32.134,31.875,31.875,5811,28.90420087422,29.0129973571207,28.7791526345373,28.7791526345373,6436.10419501073,0.0,1.0
2021-10-19,32.33,32.33,32.11,32.11,15226,29.1899609309676,29.1899609309676,28.9913283480782,28.9913283480782,16863.8999265588,0.0,1.0
2021-10-20,32.77,32.77,32.33,32.33,13137,29.5872260967463,29.5872260967463,29.1899609309676,29.1899609309676,14550.1808311575,0.0,1.0
2021-10-21,32.61,32.84,32.51,32.82,10703,29.4427660364631,29.6504273731202,29.3524784987862,29.6323698655848,11854.3491996558,0.0,1.0
2021-10-22,32.89,33.0,32.69,32.78,11707,29.6955711419587,29.7948874334034,29.5149960666047,29.596254850514,12966.352058336,0.0,1.0
2021-10-25,32.89,32.99,32.791,32.99,6256,29.6955711419587,29.7858586796357,29.6061864796585,29.7858586796357,6928.97398795167,0.0,1.0
2021-10-26,32.8148,32.98,32.731,32.96,5696,29.6276749136256,29.776829925868,29.5520139570523,29.7587724183326,6308.73334964398,0.0,1.0
2021-10-27,32.1102,32.535,32.1102,32.535,14241,28.9915089231536,29.3750503832054,28.9915089231536,29.3750503832054,15772.9409466783,0.0,1.0
2021-10-28,32.28,32.28,32.11,32.14,8917,29.1448171621291,29.1448171621291,28.9913283480782,29.0184146093813,9876.22459248163,0.0,1.0
2021-10-29,32.0711,32.21,32.06,32.2,7563,28.9562064959219,29.0816158857552,28.9461845792398,29.0725871319875,8376.57133485909,0.0,1.0
2021-11-01,32.29,32.32,32.201,32.32,5082,29.1538459158968,29.1809321771999,29.0734900073643,29.1809321771999,5628.68379264233,0.0,1.0
2021-11-02,32.23,32.35,32.13,32.25,14968,29.0996733932906,29.208018438503,29.0093858556136,29.117730900826,16578.1462039099,0.0,1.0
2021-11-03,32.5503,32.6546,32.38,32.46,7013,29.38886437647,29.4830342782671,29.2351046998061,29.3073347299477,7767.40642223546,0.0,1.0
2021-11-04,32.12,32.55,31.96,32.55,17671,29.0003571018459,29.388593513857,28.8558970415628,29.388593513857,19571.914856313,0.0,1.0
2021-11-05,32.2845,32.52,32.2,32.34,7629,29.1488801013246,29.3615072525539,29.0725871319875,29.1989896847353,8449.67112437392,0.0,1.0
2021-11-08,32.4297,32.6239,32.3916,32.51,9758,29.2799776060315,29.4553160042002,29.2455780541766,29.3524784987862,10807.6931225116,0.0,1.0
2021-11-09,32.2893,32.35,32.15,32.3,13277,29.1532139031331,29.208018438503,29.027443363149,29.1628746696645,14705.2409907344,0.0,1.0
2021-11-10,32.37,32.46,32.3,32.46,15832,29.2260759460384,29.3073347299477,29.1628746696645,29.3073347299477,17535.0889030132,0.0,1.0
2021-11-11,32.44,32.5099,32.312,32.42,2109,29.2892772224123,29.3523882112485,29.1737091741857,29.2712197148769,2335.87054676951,0.0,1.0
2021-11-12,32.42,32.45,32.2339,32.43,6642,29.2712197148769,29.29830597618,29.10319460726,29.2802484686446,7356.49699935661,0.0,1.0
2021-11-15,32.38,32.55,32.38,32.52,3973,29.2351046998061,29.388593513857,29.2351046998061,29.3615072525539,4400.38581427941,0.0,1.0
2021-11-16,32.25,32.429,32.24,32.41,10039,29.117730900826,29.2793455932678,29.1087021470583,29.2621909611092,11118.9210142338,0.0,1.0
2021-11-17,31.97,32.15,31.8997,32.15,4673,28.8649257953305,29.027443363149,28.8014536563436,29.027443363149,5175.68661216402,0.0,1.0
2021-11-18,31.75,31.96,31.72,31.91,6595,28.6662932124411,28.8558970415628,28.639206951138,28.8107532727243,7304.44108864151,0.0,1.0
2021-11-19,31.316,31.52,31.11,31.45,7606,28.274445298923,28.4586318757841,28.0884529713084,28.3954305994102,8424.19695530058,0.0,1.0
2021-11-22,31.7752,32.0185,31.64,31.64,8178,28.6890456719357,28.9087152511038,28.5669769209964,28.5669769209964,9057.72846442916,0.0,1.0
2021-11-23,32.16,32.16,31.85,31.85,8903,29.0364721169167,29.0364721169167,28.7565807501181,28.7565807501181,9860.71857652394,0.0,1.0
2021-11-24,32.056,32.205,32.0,32.05,8828,28.9425730777327,29.0771015088714,28.8920120566336,28.9371558254721,9777.65063389343,0.0,1.0
2021-11-26,30.8293,31.01,30.59,31.01,11968,27.8350158530492,27.9981654336315,27.6189577753881,27.9981654336315,13255.4284986901,0.0,1.0
2021-11-29,30.8,31.24,30.67,31.24,12591,27.8085616045098,28.2058267702885,27.6911878055297,28.2058267702885,13945.4462088075,0.0,1.0
2021-11-30,29.98,30.4446,29.93,30.4446,10944,27.0682037955586,27.4876796956058,27.0230600267201,27.4876796956058,12121.2741886418,0.0,1.0
2021-12-01,29.81,30.73,29.8,30.57,12943,26.9147149815077,27.7453603281359,26.90568622774,27.6009002678528,14335.3117528866,0.0,1.0
2021-12-02,30.63,30.77,30.16,30.16,4314,27.6550727904589,27.7814753432067,27.2307213633771,27.2307213633771,4778.06806010607,0.0,1.0
2021-12-03,30.2433,30.72,30.1,30.72,6433,27.3059308822621,27.7363315743682,27.1765488407709,27.7363315743682,7125.01433255963,0.0,1.0
2021-12-06,30.889,31.16,30.61,30.61,9731,27.8889175130423,28.1335967401469,27.6370152829235,27.6370152829235,10777.7886631646,0.0,1.0
2021-12-07,31.31,31.37,31.22,31.22,15099,28.2690280466624,28.3232005692686,28.1877692627531,28.1877692627531,16723.2382103712,0.0,1.0
2021-12-08,31.22,31.35,31.21,31.33,18702,28.1877692627531,28.3051430617332,28.1787405089854,28.2870855541978,20713.8221743402,0.0,1.0
2021-12-09,31.1657,31.31,30.99,31.04,6127,28.1387431297945,28.2690280466624,27.9801079260961,28.0252516949346,6786.09712662722,0.0,1.0
2021-12-10,31.27,31.32,31.08,31.32,138413,28.2329130315916,28.2780568004301,28.0613667100053,28.2780568004301,153302.441910862,0.0,1.0
2021-12-13,30.7387,31.13,30.7387,31.13,3812,27.7532153439138,28.1065104788438,27.7532153439138,28.1065104788438,4222.06663076595,0.0,1.0
2021-12-14,30.96,31.17,30.73,30.73,7313,27.953021664793,28.1426254939146,27.7453603281359,27.7453603281359,8099.67819275743,0.0,1.0
2021-12-15,30.9012,31.02,30.65,30.6927,7028,27.8999325926389,28.0071941873992,27.6731302979943,27.7116830765824,7784.02001076156,0.0,1.0
2021-12-16,31.4009,31.61,31.27,31.32,16992,28.3510994184108,28.5398906596933,28.2329130315916,28.2780568004301,18819.8730823649,0.0,1.0
2021-12-17,30.71,31.17,30.71,31.17,7370,27.7273028206005,28.1426254939146,27.7273028206005,28.1426254939146,8162.80982915663,0.0,1.0
2021-12-20,30.1,30.3,29.79,30.3,22873,27.1765488407709,27.3571239161249,26.8966574739723,27.3571239161249,25333.5073571641,0.0,1.0
2021-12-21,30.6564,30.7601,30.5201,30.55,11043,27.6789087004057,27.7725368769767,27.5558467865519,27.5828427603174,12230.923872914,0.0,1.0
2021-12-22,30.87,30.87,30.64,30.7,8871,27.8717628808837,27.8717628808837,27.6641015442266,27.7182740668328,9825.27625433492,0.0,1.0
2021-12-23,31.06,31.22,31.011,31.1543,10057,28.04330920247,28.1877692627531,27.9990683090082,28.1284503504993,11138.8573204651,0.0,1.0
2021-12-27,31.27,31.27,31.0,31.1999,9434,28.2329130315916,28.2329130315916,27.9891366798638,28.16962146768,10448.8396103478,0.0,1.0
2021-12-28,31.3,31.495,31.285,31.3,26751,28.2599992928947,28.4360599913648,28.2464561622432,28.2599992928947,29628.6737774449,0.0,1.0
2021-12-29,30.62,30.8,30.56,30.68,44469,28.3222976938918,28.4887906261224,28.266800049815,28.3777953379687,48076.6354028424,0.749,1.0
2021-12-30,30.54,30.849,30.54,30.82,9804,28.2483008351227,28.5341137021185,28.2483008351227,28.5072898408147,10599.3688522221,0.0,1.0
2021-12-31,30.5607,30.72,30.5607,30.72,53993,28.2674475223292,28.4147937673532,28.2674475223292,28.4147937673532,58373.2887023694,0.0,1.0
2022-01-03,31.0139,31.04,30.81,30.81,18484,28.6866397272564,28.7107812024298,28.4980402334685,28.4980402334685,19983.5509857685,0.0,1.0
2022-01-04,31.84,31.95,31.4,31.4,13999,29.4507497901213,29.5524954709289,29.043767066891,29.043767066891,15134.6965077783,0.0,1.0
2022-01-05,31.56,32.03,31.56,31.92,1087679,29.1917607844293,29.6264923296981,29.1917607844293,29.5247466488905,1175919.1058564,0.0,1.0
2022-01-06,32.0015,32.0593,31.705,31.9,41565,29.6001309487616,29.6535936792223,29.3258800909484,29.5062474341982,44937.0426706051,0.0,1.0
2022-01-07,32.62,32.65,32.1,32.13,19544,30.1722191631205,30.199967985159,29.6912395811211,29.7189884031595,21129.545578114,0.0,1.0
2022-01-10,32.66,32.79,32.3468,32.79,19934,30.2092175925051,30.329462488005,29.9195198904239,30.329462488005,21551.1850979392,0.0,1.0
2022-01-11,32.9148,32.96,32.58,32.8,31419,30.4448975876849,30.4867058128894,30.135220733736,30.3387120953511,33967.9283933055,0.0,1.0
2022-01-12,33.11,33.2,32.9601,33.08,37593,30.6254499230816,30.7086963891969,30.4867983089629,30.5977011010431,40642.8063302312,0.0,1.0
2022-01-13,33.17,33.445,33.1097,33.29,54194,30.6809475671584,30.9353117691774,30.6251724348612,30.7919428553122,58590.5952241256,0.0,1.0
2022-01-14,33.14,33.14,32.795,32.99,20304,30.65319874512,30.65319874512,30.3340872916781,30.5144546349279,21951.2020782863,0.0,1.0
2022-01-18,32.5128,32.96,32.4345,32.96,20752,30.0730633723699,30.4867058128894,30.0006389468496,30.4867058128894,22435.5469625983,0.0,1.0
2022-01-19,31.77,32.68,31.77,32.68,16706,29.3860025386983,30.2277168071974,29.3860025386983,30.2277168071974,18061.307226155,0.0,1.0
2022-01-20,31.64,32.33,31.61,31.94,21305,29.2657576431985,29.9039805500824,29.23800882116,29.5432458635828,23033.410179171,0.0,1.0
2022-01-21,31.0,31.49,30.88,31.47,26380,28.6737827730453,29.1270135330063,28.5627874848915,29.108514318314,28520.1295717687,0.0,1.0
2022-01-24,31.18,31.23,30.085,30.52,69220,28.8402757052759,28.8865237420066,27.8274437008731,28.2298016204304,74835.6091341101,0.0,1.0
2022-01-25,31.35,31.48,30.4415,30.928,60559,28.9975190301603,29.1177639256602,28.1571922027632,28.607185600153,65471.9684130682,0.0,1.0
2022-01-26,31.34,31.68,31.03,31.49,30967,28.9882694228142,29.302756072583,28.7015315950837,29.1270135330063,33479.2590010978,0.0,1.0
2022-01-27,31.05,31.81,30.89,31.48,25617,28.720030809776,29.4230009680829,28.5720370922377,29.1177639256602,27695.2296906747,0.0,1.0
2022-01-28,31.22,31.3,30.64,30.95,17990,28.8772741346604,28.9512709934296,28.3407969085841,28.6275347363146,19449.4742606565,0.0,1.0
2022-01-31,31.51,31.58,30.95,31.18,19092,29.1455127476986,29.2102599991216,28.6275347363146,28.8402757052759,20640.8761859063,0.0,1.0
2022-02-01,32.07,32.15,31.62,31.62,58784,29.6634907590826,29.7374876178518,29.2472584285062,29.2472584285062,63552.9680343765,0.0,1.0
2022-02-02,32.21,32.28,31.9517,32.07,16624,29.7929852619287,29.8577325133517,29.5540679041778,29.6634907590826,17972.6548142942,0.0,1.0
2022-02-03,31.95,32.3462,31.95,32.1,26583,29.5524954709289,29.9189649139831,29.5524954709289,29.6912395811211,28739.5983474726,0.0,1.0
2022-02-04,32.31,32.49,31.9881,32.03,28348,29.8854813353901,30.0519742676207,29.5877364749177,29.6264923296981,30647.7874564253,0.0,1.0
2022-02-07,32.46,32.68,32.31,32.379,20690,30.0242254455822,30.2277168071974,29.8854813353901,29.9493036260785,22368.5170902159,0.0,1.0
2022-02-08,33.03,33.08,32.76,32.77,13470,30.5514530643124,30.5977011010431,30.3017136659666,30.3109632733127,14562.7803385794,0.0,1.0
2022-02-09,33.185,33.3,33.08,33.2497,81184,30.6948219781777,30.8011924626583,30.5977011010431,30.7546669377072,87770.2122499798,0.0,1.0
2022-02-10,33.01,33.48,32.93,33.07,43277,30.5329538496201,30.9676853948889,30.458956990851,30.588451493697,46787.9320499407,0.0,1.0
2022-02-11,32.61,33.3,32.44,32.95,33800,30.1629695557744,30.8011924626583,30.00572623089,30.4774562055433,36542.0917181873,0.0,1.0
2022-02-14,32.35,32.6,32.14,32.56,25812,29.9224797647747,30.1537199484283,29.7282380105056,30.1167215190437,27906.0494505873,0.0,1.0
2022-02-15,32.79,32.845,32.59,32.61,20296,30.329462488005,30.3803353284088,30.1444703410821,30.1629695557744,21942.553062495,0.0,1.0
2022-02-16,32.93,33.005,32.69,32.73,40055,30.458956990851,30.5283290459471,30.2369664145435,30.2739648439281,43304.5409399998,0.0,1.0
2022-02-17,32.12,32.64,32.06,32.64,68207,29.7097387958134,30.1907183778128,29.6542411517365,30.1907183778128,73740.4275095384,0.0,1.0
2022-02-18,32.07,32.33,31.93,32.1,38523,29.6634907590826,29.9039805500824,29.5339962562366,29.6912395811211,41648.2544159684,0.0,1.0
2022-02-22,31.76,31.99,31.55,31.815,16904,29.3767529313522,29.5894939003135,29.1825111770832,29.427625771756,18275.3703669893,0.0,1.0
2022-02-23,31.16,31.992,31.1,31.992,4660,28.8217764905836,29.5913438217827,28.7662788465067,29.5913438217827,5038.05169842464,0.0,1.0
2022-02-24,30.65,30.65,29.76,29.86,50727,28.3500465159302,28.3500465159302,27.5268314621235,27.6193275355849,54842.3280055767,0.0,1.0
2022-02-25,31.67,31.709,31.06,31.15,27594,29.2935064652369,29.3295799338869,28.7292804171221,28.8125268832374,29832.6177180965,0.0,1.0
2022-02-28,31.24,31.27,30.83,30.83,15005,28.8957733493527,28.9235221713912,28.5165394481608,28.5165394481608,16222.3102435326,0.0,1.0
2022-03-01,29.96,30.97,29.76,30.97,20419,27.7118236090463,28.6460339510068,27.5268314621235,28.6460339510068,22075.531680286,0.0,1.0
2022-03-02,30.64,30.76,30.11,30.11,7622,28.3407969085841,28.4517921967378,27.8505677192385,27.8505677192385,8240.34979514863,0.0,1.0
2022-03-03,30.47,30.81,30.31,30.81,11654,28.1835535836997,28.4980402334685,28.0355598661614,28.4980402334685,12599.4537539572,0.0,1.0
2022-03-04,29.68,29.9,29.4301,29.89,25045,27.4528346033543,27.6563259649695,27.2216869157742,27.6470763576233,27076.8250615977,0.0,1.0
2022-03-07,28.41,29.33,28.41,29.33,46376,26.2781344703941,27.1290983462393,26.2781344703941,27.1290983462393,50138.3445420903,0.0,1.0
2022-03-08,28.58,29.24,28.37,28.76,31925,26.4353777952785,27.045851880124,26.2411360410095,26.6018707275091,34514.9786421045,0.0,1.0
2022-03-09,29.66,29.783,29.5399,29.6028,4628,27.434335388662,27.5481055590196,27.3232476044348,27.3814276346421,5003.4556352595,0.0,1.0
2022-03-10,29.35,29.51,29.07,29.29,14852,27.1475975609316,27.2955912784699,26.8886085552395,27.0920999168547,16056.8978165242,0.0,1.0
2022-03-11,29.2621,29.68,29.25,29.68,5817,27.066293512359,27.4528346033543,27.0551014874701,27.4528346033543,6288.91560723951,0.0,1.0
2022-03-14,29.73,30.0624,29.55,29.64,10614,27.499082640085,27.8065395882708,27.3325897078544,27.4158361739697,11475.08170109,0.0,1.0
2022-03-15,29.9187,30.0,29.75,29.85,7004,27.6736227307068,27.7488220384309,27.5175818547773,27.6100779282388,7572.21332527171,0.0,1.0
2022-03-16,30.84,30.9,30.38,30.49,122287,28.525789055507,28.5812866995838,28.1003071175844,28.2020527983919,132207.774258638,0.0,1.0
2022-03-17,31.06,31.06,30.55,30.57,67178,28.7292804171221,28.7292804171221,28.2575504424688,28.2760496571611,72627.9478533843,0.0,1.0
2022-03-18,31.18,31.23,30.725,30.93,60242,28.8402757052759,28.8865237420066,28.4194185710263,28.6090355216223,65129.2511623384,0.0,1.0
2022-03-21,31.32,31.59,31.14,31.54,15645,28.9697702081219,29.2195096064677,28.8032772758913,29.173261569737,16914.2315068355,0.0,1.0
2022-03-22,31.86,31.9777,31.65,31.65,14236,29.4692490048136,29.5781168832777,29.2750072505446,29.2750072505446,15390.9236005951,0.0,1.0
2022-03-23,31.24,31.62,31.24,31.62,22043,28.8957733493527,29.2472584285062,28.8957733493527,29.2472584285062,23831.2818859173,0.0,1.0
2022-03-24,31.53,31.53,31.29,31.52,16167,29.1640119623909,29.1640119623909,28.9420213860834,29.1547623550447,17478.579787217,0.0,1.0
2022-03-25,31.86,31.86,31.63,31.63,15791,29.4692490048136,29.4692490048136,29.2565080358523,29.2565080358523,17072.0760450265,0.0,1.0
2022-03-28,31.68,31.72,31.39,31.72,18835,29.302756072583,29.3397545019676,29.0345174595449,29.3397545019676,20363.0265536112,0.0,1.0
2022-03-29,31.94,32.26,31.78,32.26,13709,29.5432458635828,29.8392332986594,29.3952521460445,29.8392332986594,14821.1696853441,0.0,1.0
2022-03-30,31.62,31.89,31.52,31.89,8874,29.2472584285062,29.4969978268521,29.1547623550447,29.4969978268521,9593.92076648503,0.0,1.0
2022-03-31,30.89,31.54,30.85,31.54,14915,28.5720370922377,29.173261569737,28.5350386628531,29.173261569737,16125.0088158806,0.0,1.0
2022-04-01,30.89,31.24,30.74,31.24,35569,28.5720370922377,28.8957733493527,28.4332929820455,28.8957733493527,38454.6053350356,0.0,1.0
2022-04-04,30.84,30.969,30.65,30.94,13470,28.525789055507,28.6451089902722,28.3500465159302,28.6182851289684,14562.7803385794,0.0,1.0
2022-04-05,30.57,31.0,30.47,30.71,47987,28.2760496571611,28.6737827730453,28.1835535836997,28.4055441600071,51880.0400970608,0.0,1.0
2022-04-06,30.25,30.42,30.25,30.39,12058,27.9800622220845,28.1373055469689,27.9800622220845,28.1095567249305,13036.2290514172,0.0,1.0
2022-04-07,30.25,30.4899,29.871,30.23,61518,27.9800622220845,28.2019603023185,27.6295021036657,27.9615630073922,66508.7691810487,0.0,1.0
2022-04-08,30.45,30.6172,30.28,30.32,24693,28.1650543690074,28.3197078038349,28.0078110441229,28.0448094735075,26696.268366781,0.0,1.0
2022-04-11,30.36,30.65,30.35,30.52,8555,28.0818079028921,28.3500465159302,28.0725582955459,28.2298016204304,9249.04126180747,0.0,1.0
2022-04-12,30.05,30.52,29.97,30.4,12326,27.7950700751616,28.2298016204304,27.7210732163925,28.1188063322767,13325.9710804254,0.0,1.0
2022-04-13,30.1,30.12,29.89,30.02,15464,27.8413181118923,27.8598173265846,27.6470763576233,27.7673212531232,16718.5475245577,0.0,1.0
2022-04-14,29.91,30.2,29.91,29.99,8715,27.6655755723156,27.9338141853538,27.6655755723156,27.7395724310848,9422.02157763322,0.0,1.0
2022-04-18,29.95,30.055,29.63,29.65,11514,27.7025740017002,27.7996948788347,27.4065865666236,27.4250857813159,12448.0959776097,0.0,1.0
2022-04-19,30.16,30.195,29.994,30.0245,11565,27.8968157559692,27.9291893816807,27.7432722740232,27.771483576429,12503.2334532792,0.0,1.0
2022-04-20,30.481,30.63,30.4,30.48,8969,28.1937281517804,28.331547301238,28.1188063322767,28.1928031910458,9696.62782900658,0.0,1.0
2022-04-21,30.06,30.68,30.06,30.68,6736,27.8043196825078,28.3777953379687,27.8043196825078,28.3777953379687,7282.4712962636,0.0,1.0
2022-04-22,29.34,29.99,29.34,29.99,12374,27.1383479535854,27.7395724310848,27.1383479535854,27.7395724310848,13377.8651751731,0.0,1.0
2022-04-25,29.34,29.4207,28.72,29.05,33033,27.1383479535854,27.2129922848688,26.5648722981245,26.8701093405473,35712.8673291977,0.0,1.0
2022-04-26,28.72,29.23,28.65,29.09,72164,26.5648722981245,27.0366022727778,26.5001250467015,26.9071077699318,78018.4469453039,0.0,1.0
2022-04-27,28.52,28.76,28.38,28.54,24923,26.3798801512017,26.6018707275091,26.2503856483556,26.3983793658939,26944.9275707805,0.0,1.0
2022-04-28,28.85,28.92,28.44,28.74,34808,26.6851171936244,26.7498644450474,26.3058832924325,26.5833715128168,37631.8677078895,0.0,1.0
2022-04-29,28.1,28.9,28.09,28.81,19202,25.9913966426636,26.7313652303551,25.9821470353175,26.6481187642398,20759.8001530365,0.0,1.0
2022-05-02,28.14,28.18,27.7,28.18,12904,26.0283950720482,26.0653935014328,25.6214123488179,26.0653935014328,13950.8624713458,0.0,1.0
2022-05-03,28.48,28.71,28.27,28.28,30031,26.3428817218171,26.5556226907784,26.1486399675481,26.1578895748942,32467.3241535172,0.0,1.0
2022-05-04,29.29,29.29,28.5305,28.61,5768,27.0920999168547,27.0920999168547,26.3895922389151,26.4631266173169,6235.94038551789,0.0,1.0
2022-05-05,28.48,29.0,28.28,29.0,13216,26.3428817218171,26.8238613038165,26.1578895748942,26.8238613038165,14288.174087206,0.0,1.0
2022-05-06,28.2837,28.3711,28.03,28.3,29683,26.1613119296123,26.2421534978176,25.9266493912406,26.1763887895865,32091.0919665963,0.0,1.0
2022-05-09,27.64,27.97,27.56,27.935,33658,25.565914704741,25.8711517471638,25.4919178459719,25.8387781214522,36388.571687892,0.0,1.0
2022-05-10,27.42,27.94,27.16,27.9,30516,25.3624233431259,25.8434029251253,25.1219335521261,25.8064044957407,32991.670735864,0.0,1.0
2022-05-11,27.2356,27.955,27.2356,27.49,43287,25.191860583663,25.8572773361445,25.191860583663,25.4271705945489,46798.7433196797,0.0,1.0
2022-05-12,26.94,27.1283,26.56,26.96,14023,24.918442190511,25.0926122968388,24.5669571113575,24.9369414052032,15160.6435551521,0.0,1.0
2022-05-13,27.37,27.59,27.18,27.26,16864,25.3161753063951,25.5196666680103,25.1404327668184,25.2144296255876,18232.1252880329,0.0,1.0
2022-05-16,27.22,27.44,27.115,27.32,18493,25.177431196203,25.3809225578181,25.0803103190685,25.2699272696644,19993.2811285337,0.0,1.0
2022-05-17,28.04,28.04,27.7896,27.86,9819,25.9358989985868,25.9358989985868,25.7042888306393,25.7694060663562,10615.5857568308,0.0,1.0
2022-05-18,27.3,27.79,27.27,27.79,13417,25.2514280549721,25.7046588149332,25.2236792329337,25.7046588149332,14505.4806089621,0.0,1.0
2022-05-19,27.1978,27.32,26.97,27.1,5848,25.1568970678945,25.2699272696644,24.9461910125494,25.0664359080493,6322.43054343076,0.0,1.0
2022-05-20,27.141,27.45,26.64,27.45,13084,25.1043592981684,25.3901721651643,24.6409539701266,25.3901721651643,14145.4653266498,0.0,1.0
2022-05-23,27.93,28.12,27.55,27.62,22758,25.8341533177792,26.0098958573559,25.4826682386257,25.5474154900487,24604.2876722635,0.0,1.0
2022-05-24,27.83,27.85,27.36,27.84,7662,25.7416572443177,25.76015645901,25.306925699049,25.7509068516639,8283.59487410508,0.0,1.0
2022-05-25,28.09,28.23,27.75,27.75,16187,25.9821470353175,26.1116415381635,25.6676603855486,25.6676603855486,17500.2023266952,0.0,1.0
2022-05-26,28.72,28.85,28.39,28.39,30605,26.5648722981245,26.6851171936244,26.2596352557018,26.2596352557018,33087.8910365421,0.0,1.0
2022-05-27,29.1192,29.12,28.86,28.9,24675,26.9341166233826,26.9348565919703,26.6943668009705,26.7313652303551,26676.8080812506,0.0,1.0
2022-05-31,29.05,29.27,28.875,28.97,10668,26.8701093405473,27.0736007021624,26.7082412119898,26.7961124817781,11533.4625576811,0.0,1.0
2022-06-01,28.7,29.19,28.431,29.19,17474,26.5463730834322,26.9996038433933,26.297558645821,26.9996038433933,18891.6127421185,0.0,1.0
2022-06-02,29.0614,29.0614,28.67,28.8,6090,26.8806538929219,26.8806538929219,26.5186242613938,26.6388691568937,6584.06327111718,0.0,1.0
2022-06-03,28.7425,28.905,28.691,28.83,9033,26.5856839146533,26.7359900340282,26.5380484368207,26.6666179789321,9765.81995533688,0.0,1.0
2022-06-06,28.8804,29.1209,28.85,29.06,7159,26.7132359999567,26.9356890566314,26.6851171936244,26.8793589478934,7739.78800622789,0.0,1.0
2022-06-07,29.02,29.03,28.83,28.84,3953,26.8423605185088,26.851610125855,26.6666179789321,26.6758675862782,4273.69492786966,0.0,1.0
2022-06-08,28.5589,28.82,28.47,28.7499,59715,26.4158611237781,26.657368371586,26.3336321144709,26.5925286240895,64559.4972470876,0.0,1.0
2022-06-09,27.7833,28.49,27.7833,28.45,5953,25.6984615780113,26.3521313291632,25.6984615780113,26.3151328997786,6435.94887569138,0.0,1.0
2022-06-10,26.91,27.32,26.83,27.32,14109,24.8906933684725,25.2699272696644,24.8166965097034,25.2699272696644,15253.6204749084,0.0,1.0
2022-06-13,25.98,26.34,25.8201,26.2,40357,24.0304798852812,24.3634657497423,23.8825786638163,24.2339712468963,43631.0412861208,0.0,1.0
2022-06-14,25.8459,26.24,25.71,26.105,13307,23.9064426507694,24.2709696762809,23.7807404869353,24.146099977108,14386.5566418319,0.0,1.0
2022-06-15,26.16,26.384,25.83,26.18,87235,24.1969728175118,24.4041640220654,23.891735775089,24.215472032204,94312.1115691143,0.0,1.0
2022-06-16,25.35,25.67,25.23,25.67,26453,23.4477546224741,23.7437420575507,23.3367593343204,23.7437420575507,28599.0518408642,0.0,1.0
2022-06-17,25.63,25.79,25.35,25.48,17373,23.7067436281661,23.8547373457044,23.4477546224741,23.567999517974,18782.4189177535,0.0,1.0
2022-06-21,26.0329,26.225,25.92,26.15,18286,24.0794103081423,24.2570952652617,23.9749822412043,24.1877232101656,19769.4878449341,0.0,1.0
2022-06-22,25.87,25.98,25.6,25.6,4746,23.9287342044736,24.0304798852812,23.6789948061277,23.6789948061277,5131.02861818098,0.0,1.0
2022-06-23,25.6002,25.78,25.27,25.78,14693,23.6791797982746,23.8454877383583,23.373757763705,23.8454877383583,15884.9986276724,0.0,1.0
2022-06-24,26.57,26.6,25.77,25.77,12208,24.5762067187036,24.6039555407421,23.8362381310122,23.8362381310122,13198.3980975039,0.0,1.0
2022-06-27,26.55,26.69,26.48,26.63,7013,24.5577075040114,24.6872020068574,24.4929602525884,24.6317043627805,7581.9434680369,0.0,1.0
2022-06-28,26.3571,27.04,26.32,26.77,5651,24.3792825783042,25.0109382639724,24.3449665350501,24.7611988656265,6109.44852957032,0.0,1.0
2022-06-29,26.09,26.26,26.05,26.21,3769,24.1322255660887,24.2894688909732,24.0952271367042,24.2432208542425,4074.76756467007,0.0,1.0
2022-06-30,25.94,26.065,25.4301,25.7,15008,23.9934814558966,24.1091015477234,23.5218439773167,23.7714908795891,16225.5536244543,0.0,1.0
2022-07-01,26.25,26.3031,25.69,25.8378,21166,24.280219283627,24.3293346986351,23.762241272243,23.898950468819,22883.1335297975,0.0,1.0
2022-07-05,25.96,25.96,25.6,25.78,8873,24.0119806705889,24.0119806705889,23.6789948061277,23.8454877383583,9592.83963951112,0.0,1.0
2022-07-06,25.9,26.04,25.72,25.99,5953,23.956483026512,24.085977529358,23.7899900942814,24.0397294926273,6435.9488756914,0.0,1.0
2022-07-07,26.3484,26.41,26.2,26.2,31610,24.3712354199131,24.4282130011653,24.2339712468963,24.2339712468963,34174.4236453225,0.0,1.0
2022-07-08,26.3065,26.42,26.21,26.38,16221,24.3324795651328,24.4374626085115,24.2432208542425,24.4004641791269,17536.9606438082,0.0,1.0
2022-07-11,26.0001,26.12,26.0,26.01,2641,24.0490715960469,24.1599743881272,24.0489790999735,24.0582287073196,2855.2563380986,0.0,1.0
2022-07-12,26.0451,26.42,25.89,25.89,3880,24.0906948291046,24.4374626085115,23.9472334191659,23.9472334191659,4194.77265877416,0.0,1.0
2022-07-13,25.78,25.83,25.59,25.7,5619,23.8454877383583,23.891735775089,23.6697451987816,23.7714908795891,6074.85246640516,0.0,1.0
2022-07-14,25.1803,25.26,24.98,25.24,14573,23.2907887858101,23.3645081563588,23.1055191506668,23.3460089416665,15755.263390803,0.0,1.0
2022-07-15,25.8993,26.0132,25.44,25.44,9443,23.9558355539978,24.0611885816704,23.5310010885894,23.5310010885894,10209.0820146403,0.0,1.0
2022-07-18,25.92,26.31,25.88,26.31,8112,23.9749822412043,24.3357169277039,23.9379838118197,24.3357169277039,8770.10201236496,0.0,1.0
2022-07-19,26.695,26.695,26.29,26.29,6674,24.6918268105304,24.6918268105304,24.3172177130116,24.3172177130116,7215.44142388114,0.0,1.0
2022-07-20,26.7,26.745,26.56,26.64,2806,24.6964516142035,24.7380748472612,24.5669571113575,24.6409539701266,3033.6422887939,0.0,1.0
2022-07-21,26.91,26.91,26.51,26.67,11915,24.8906933684725,24.8906933684725,24.5207090746268,24.6687027921651,12881.627894148,0.0,1.0
2022-07-22,26.66,26.94,26.57,26.92,7275,24.6594531848189,24.918442190511,24.5762067187036,24.8999429758187,7865.19873520157,0.0,1.0
2022-07-25,26.9678,27.11,26.89,27.02,12474,24.9441560989332,25.0756855153954,24.8721941537802,24.9924390492801,13485.9778725642,0.0,1.0
2022-07-26,26.64,26.99,26.6,26.9,2269,24.6409539701266,24.9646902272417,24.6039555407421,24.8814437611264,2453.07710380376,0.0,1.0
2022-07-27,27.0291,27.0291,26.6679,26.76,13687,25.0008561919651,25.0008561919651,24.6667603746224,24.7519492582804,14797.384891918,0.0,1.0
2022-07-28,26.9496,27.0,26.56,27.0,8883,24.9273218135633,24.9739398345878,24.5669571113575,24.9739398345878,9603.65090925022,0.0,1.0
2022-07-29,27.32,27.32,27.21,27.245,2780,25.2699272696644,25.2699272696644,25.1681815888568,25.2005552145683,3005.53298747221,0.0,1.0
2022-08-01,27.161,27.175,26.96,26.96,5484,25.1228585128607,25.1358079631453,24.9369414052032,24.9369414052032,5928.90032492721,0.0,1.0
2022-08-02,26.79,27.0996,26.79,26.91,2883,24.7796980803188,25.0660659237554,24.7796980803188,24.8906933684725,3116.88906578503,0.0,1.0
2022-08-03,27.1766,27.18,26.89,26.98,5323,25.1372879003207,25.1404327668184,24.8721941537802,24.9554406198955,5754.83888212755,0.0,1.0
2022-08-04,26.9622,27.17,26.948,27.17,2530,24.9389763188194,25.1311831594723,24.9258418763879,25.1311831594723,2735.25124399449,0.0,1.0
2022-08-05,27.09,27.18,27.05,27.18,1081,25.0571863007031,25.1404327668184,25.0201878713185,25.1404327668184,1168.69825879765,0.0,1.0
2022-08-08,27.0353,27.28,27.0353,27.28,2124,25.0065909485197,25.2329288402798,25.0065909485197,25.2329288402798,2296.31369258668,0.0,1.0
2022-08-09,27.09,27.19,27.015,27.19,20564,25.0571863007031,25.1496823741645,24.987814245607,25.1496823741645,22232.2950915031,0.0,1.0
2022-08-10,27.8,27.88,27.53,27.53,57561,25.7139084222793,25.7879052810485,25.4641690239334,25.4641690239334,62230.7497452835,0.0,1.0
2022-08-11,28.18,28.295,28.1,28.11,17649,26.0653935014328,26.1717639859134,25.9913966426636,26.0006462500098,19080.8099625529,0.0,1.0
2022-08-12,28.5041,28.5041,28.1916,28.29,16148,26.3651732755213,26.3651732755213,26.0761230459543,26.1671391822403,17458.0383747127,0.0,1.0
2022-08-15,28.36,28.3915,28.161,28.24,3844,26.2318864336634,26.2610226968037,26.0478192474751,26.1208911455096,4155.85208771337,0.0,1.0
2022-08-16,28.6574,28.7584,28.42,28.42,14787,26.5069697561377,26.6003907903337,26.2873840777402,26.2873840777402,15986.62456322,0.0,1.0
2022-08-17,28.48,28.56,28.28,28.34,72389,26.3428817218171,26.4168785805862,26.1578895748942,26.2133872189711,78261.7005144337,0.0,1.0
2022-08-18,28.39,28.39,28.244,28.32,18896,26.2596352557018,26.2596352557018,26.1245909884481,26.1948880042788,20428.9752990197,0.0,1.0
2022-08-19,27.92,28.19,27.9142,28.19,14652,25.824903710433,26.0746431087789,25.8195389381723,26.0746431087789,15840.6724217421,0.0,1.0
2022-08-22,27.32,27.61,27.32,27.61,26336,25.2699272696644,25.5381658827026,25.2699272696644,25.5381658827026,28472.5599849166,0.0,1.0
2022-08-23,27.3637,27.505,27.32,27.32,5405,25.3103480537671,25.4410450055681,25.2699272696644,25.2699272696644,5843.49129398823,0.0,1.0
2022-08-24,27.4129,27.51,27.295,27.295,6150,25.3558561219101,25.4456698092411,25.2468032512991,25.2468032512991,6648.93088955183,0.0,1.0
2022-08-25,27.78,27.78,27.53,27.53,5855,25.695409207587,25.695409207587,25.4641690239334,25.4641690239334,6329.99843224814,0.0,1.0
2022-08-26,27.06,27.92,27.03,27.92,5549,25.0294374786647,25.824903710433,25.0016886566262,25.824903710433,5999.1735782314,0.0,1.0
2022-08-29,26.86,27.0039,26.8401,26.89,8068,24.8444453317418,24.9775471814528,24.826038613123,24.8721941537802,8722.53242551288,0.0,1.0
2022-08-30,26.6897,26.76,26.59,26.73,7841,24.686924518637,24.7519492582804,24.5947059333959,24.7242004362419,8477.11660243511,0.0,1.0
2022-08-31,26.566,26.8199,26.5001,26.8,7544,24.5725068757652,24.8073544062838,24.5115519633541,24.7889476876649,8156.02189118358,0.0,1.0
2022-09-01,26.48,26.48,26.2704,26.44,10788,24.4929602525884,24.4929602525884,24.2990884826132,24.4559618232038,11663.1977945504,0.0,1.0
2022-09-02,26.31,26.955,26.31,26.715,9628,24.3357169277039,24.9323166015302,24.3357169277039,24.7103260252227,10409.0905048138,0.0,1.0
2022-09-06,26.1254,26.25,26.0605,26.1,11508,24.1649691760941,24.280219283627,24.1049392244176,24.1414751734349,12441.6092157663,0.0,1.0
2022-09-07,26.5968,26.65,26.325,26.325,6710,24.6009956663913,24.6502035774728,24.3495913387231,24.3495913387231,7254.36199494192,0.0,1.0
2022-09-08,27.0538,27.0538,26.5695,26.589,15794,25.0237027221101,25.0237027221101,24.5757442383363,24.5937809726613,17075.3194259482,0.0,1.0
2022-09-09,27.4146,27.45,27.3494,27.37,2723,25.3574285551589,25.3901721651643,25.2971211152621,25.3161753063951,2943.9087499593,0.0,1.0
2022-09-12,27.72,27.72,27.685,27.705,2656,25.6399115635102,25.6399115635102,25.6075379377987,25.6260371524909,2871.47324270726,0.0,1.0
2022-09-13,26.7813,27.055,26.677,27.055,6398,24.7716509219277,25.0248126749916,24.6751775173074,25.0248126749916,6917.05037908172,0.0,1.0
2022-09-14,26.6936,26.78,26.4901,26.732,13441,24.690531865502,24.7704484729727,24.502302356008,24.7260503577112,14531.427656336,0.0,1.0
2022-09-15,26.9695,27.16,26.8,26.8,13068,24.9457285321821,25.1219335521261,24.7889476876649,24.7889476876649,14128.1672950672,0.0,1.0
2022-09-16,26.688,26.69,26.46,26.63,12922,24.6853520853881,24.6872020068574,24.4744610378961,24.6317043627805,13970.3227568763,0.0,1.0
2022-09-19,26.98,26.98,26.32,26.32,6486,24.9554406198955,24.9554406198955,24.3449665350501,24.3449665350501,7012.1895527859,0.0,1.0
2022-09-20,26.5932,26.77,26.4201,26.77,3293,24.5976658077467,24.7611988656265,24.437555104585,24.7611988656265,3560.15112508849,0.0,1.0
2022-09-21,26.1029,26.68,26.1029,26.68,4122,24.1441575595653,24.6779523995112,24.1441575595653,24.6779523995112,4456.40538646059,0.0,1.0
2022-09-22,25.57,26.03,25.512,26.03,10908,23.6512459840893,24.0767279220119,23.5975982614816,24.0767279220119,11792.9330314197,0.0,1.0
2022-09-23,25.0251,25.05,24.71,25.05,20884,23.1472348797979,23.1702664020898,22.8557797523209,23.1702664020898,22578.2557231546,0.0,1.0
2022-09-26,24.6207,24.855,24.48,24.855,7503,22.7731807587199,22.98989905884,22.6430387833596,22.98989905884,8111.69568525323,0.0,1.0
2022-09-27,24.542,24.86,24.35,24.86,32256,22.7003863489057,22.9945238625131,22.5227938878598,22.9945238625131,34872.831670469,0.0,1.0
2022-09-28,25.0316,25.07,24.41,24.5,20710,23.1532471245729,23.1887656167821,22.5782915319366,22.6615379980519,22390.1396296941,0.0,1.0
2022-09-29,24.7065,24.7687,24.42,24.63,22512,22.8525423897498,22.9100749474428,22.5875411392828,22.7817828935518,24338.3304366814,0.0,1.0
2022-09-30,24.4686,25.0,24.4686,25.0,5088,22.632494230985,23.1240183653591,22.632494230985,23.1240183653591,5500.7740432585,0.0,1.0
2022-10-03,25.1047,25.2293,24.62,24.62,6167,23.2208617542732,23.3361118618062,22.7725332862056,22.7725332862056,6667.31004810832,0.0,1.0
2022-10-04,26.025,26.0554,25.835,25.875,23229,24.0721031183388,24.1002219246711,23.8963605787621,23.9333590081467,25113.4984769756,0.0,1.0
2022-10-05,25.8,25.91,25.5815,25.74,8003,23.8639869530506,23.9657326338582,23.6618830325373,23.8084893089737,8652.25917220867,0.0,1.0
2022-10-06,25.46,25.76,25.4,25.76,13808,23.5495003032817,23.826988523666,23.4940026592048,23.826988523666,14928.2012557613,0.0,1.0
2022-10-07,24.95,25.0997,24.865,24.9891,6918,23.0777703286284,23.2162369506001,22.9991486661862,23.1139362933518,7479.23640551537,0.0,1.0
2022-10-10,24.8315,25.12,24.67,25.12,15843,22.9681624815766,23.2350136535128,22.8187813229364,23.2350136535128,17128.2946476699,0.0,1.0
2022-10-11,24.521,24.905,24.46,24.6201,5887,22.6809621734788,23.0361470955707,22.6245395686673,22.7726257822791,6364.59449541328,0.0,1.0
2022-10-12,24.528,24.75,24.46,24.46,15817,22.6874368986211,22.8927781817055,22.6245395686673,22.6245395686673,17100.1853463482,0.0,1.0
2022-10-13,25.482,25.482,24.47,24.5441,11540,23.5698494394432,23.5698494394432,22.6337891760135,22.7023287664484,12476.2052789314,0.0,1.0
2022-10-14,25.2,25.5,25.2,25.5,1396,23.309010512282,23.5864987326663,23.309010512282,23.5864987326663,1509.25325557957,0.0,1.0
2022-10-17,25.7906,25.7906,25.67,25.691,3663,23.8552923221452,23.8552923221452,23.7437420575507,23.7631662329776,3960.16810543551,0.0,1.0
2022-10-18,26.07,26.331,25.915,26.331,4334,24.1137263513965,24.3551411031308,23.9703574375312,24.3551411031308,4685.60430492969,0.0,1.0
2022-10-19,25.5516,25.93,25.47,25.83,4774,23.6342267065724,23.9842318485505,23.5587499106278,23.891735775089,5161.30017345048,0.0,1.0
2022-10-20,25.1963,25.77,25.09,25.41,49878,23.3055881575639,23.8362381310122,23.2072648314744,23.503252266551,53924.4512047262,0.0,1.0
2022-10-21,25.7575,25.8193,25.1,25.15,28795,23.8246761218295,23.8818386952286,23.2165144388205,23.2627624755512,31131.0512137634,0.0,1.0
2022-10-24,26.0207,26.1393,25.8263,25.95,11476,24.06812578718,24.1778261303052,23.8883134203709,24.0027310632427,12407.0131526011,0.0,1.0
2022-10-25,26.38,26.5,25.92,25.92,20567,24.4004641791269,24.5114594672806,23.9749822412043,23.9749822412043,22235.5384724248,0.0,1.0
2022-10-26,26.6,26.82,26.54,26.65,10076,24.6039555407421,24.8074469023572,24.5484578966652,24.6502035774728,10893.4353891259,0.0,1.0
2022-10-27,26.7541,26.9597,26.7541,26.86,4818,24.7464919899461,24.9366639169829,24.7464919899461,24.8444453317418,5208.86976030257,0.0,1.0
2022-10-28,27.4095,27.44,26.89,26.89,13522,25.3527112554124,25.3809225578181,24.8721941537802,24.8721941537802,14618.9989412228,0.0,1.0
2022-10-31,27.3166,27.4382,27.25,27.25,5605,25.2667824031667,25.3792576284958,25.2051800182414,25.2051800182414,6059.71668877042,0.0,1.0
2022-11-01,27.51,27.67,27.36,27.55,36467,25.4456698092411,25.5936635267794,25.306925699049,25.4826682386257,39425.4573576077,0.0,1.0
2022-11-02,27.0541,27.73,27.0541,27.35,5416,25.0239802103305,25.6491611708563,25.0239802103305,25.2976760917028,5855.38369070125,0.0,1.0
2022-11-03,26.6648,26.8,26.548,26.72,2731,24.6638929963451,24.7889476876649,24.5558575825421,24.7149508288958,2952.55776575058,0.0,1.0
2022-11-04,27.2092,27.25,27.0396,27.09,2283,25.1674416202691,25.2051800182414,25.0105682796785,25.0571863007031,2468.21288143852,0.0,1.0
2022-11-07,27.488,27.51,27.3,27.3,24994,25.4253206730796,25.4456698092411,25.2514280549721,25.2514280549721,27021.6875859283,0.0,1.0
2022-11-08,27.6593,27.7609,27.63,27.65,8459,25.5837664469191,25.6777424575559,25.5566650973949,25.5751643120872,9145.25307231202,0.0,1.0
2022-11-09,27.1725,27.53,27.1401,27.5,16309,25.1334955613088,25.4641690239334,25.1035268335073,25.436420201895,17632.0998175123,0.0,1.0
2022-11-10,28.42,28.425,28.06,28.06,70383,26.2873840777402,26.2920088814133,25.954398213279,25.954398213279,76092.9598047686,0.0,1.0
2022-11-11,28.6998,28.785,28.5509,28.63,7590,26.5461880912853,26.6249947458745,26.4084614379012,26.4816258320092,8205.75373198349,0.0,1.0
2022-11-14,28.39,28.73,28.33,28.62,12497,26.2596352557018,26.5741219054707,26.2041376116249,26.4723762246631,13510.8437929641,0.0,1.0
2022-11-15,28.2987,28.71,28.06,28.71,3504,26.1751863406315,26.5556226907784,25.954398213279,26.5556226907784,3788.26891658368,0.0,1.0
2022-11-16,28.1199,28.253,28.051,28.253,4306,26.0098033612824,26.1329156350596,25.9460735666675,26.1329156350596,4655.3327496602,0.0,1.0
2022-11-17,27.95,28.0,27.71,27.8,11363,25.8526525324715,25.8989005692022,25.630661956164,25.7139084222793,12284.8458045492,0.0,1.0
2022-11-18,28.12,28.29,27.9528,28.29,15408,26.0098958573559,26.1671391822403,25.8552424225284,26.1671391822403,16658.0044140187,0.0,1.0
2022-11-21,28.197,28.197,27.97,28.06,15035,26.0811178339212,26.0811178339212,25.8711517471638,25.954398213279,16254.7440527499,0.0,1.0
2022-11-22,28.52,28.52,28.43,28.51,3068,26.3798801512017,26.3798801512017,26.2966336850864,26.3706305438555,3316.89755595854,0.0,1.0
2022-11-23,28.6721,28.6721,28.45,28.45,6607,26.5205666789365,26.5205666789365,26.3151328997786,26.3151328997786,7143.0059166291,0.0,1.0
2022-11-25,28.7694,28.7694,28.71,28.71,889,26.6105653584145,26.6105653584145,26.5556226907784,26.5556226907784,961.12187980676,0.0,1.0
2022-11-28,28.2743,28.56,28.22,28.45,8026,26.1526172987069,26.4168785805862,26.1023919308173,26.3151328997786,8677.12509260862,0.0,1.0
2022-11-29,28.6386,28.6386,28.39,28.44,5522,26.4895804943269,26.4895804943269,26.2596352557018,26.3058832924325,5969.98314993581,0.0,1.0
2022-11-30,29.15,29.16,28.26,28.65,12289,26.9626054140087,26.9718550213548,26.1393903602019,26.5001250467015,13285.9693823907,0.0,1.0
2022-12-01,28.9512,29.24,28.6,29.24,17136,26.7787232199674,27.045851880124,26.4538770099708,27.045851880124,18526.1918249366,0.0,1.0
2022-12-02,28.7872,28.88,28.63,28.77,7821,26.6270296594906,26.7128660156628,26.4816258320092,26.6111203348552,8455.4940629569,0.0,1.0
2022-12-05,28.0,28.75,27.97,28.67,8236,25.8989005692022,26.592621120163,25.8711517471638,26.5186242613938,8904.1617571299,0.0,1.0
2022-12-06,27.8016,28.14,27.5809,28.14,8894,25.7153883594547,26.0283950720482,25.5112495253253,26.0283950720482,9615.54330596325,0.0,1.0
2022-12-07,27.7825,27.92,27.7294,27.7294,4795,25.6977216094236,25.824903710433,25.6486061944155,25.6486061944155,5184.0038399026,0.0,1.0
2022-12-08,27.8109,27.95,27.7,27.81,8489,25.7239904942866,25.8526525324715,25.6214123488179,25.7231580296255,9177.68688152936,0.0,1.0
2022-12-09,27.76,28.0086,27.76,27.93,7161,25.6769099928947,25.9068552315199,25.6769099928947,25.8341533177792,7741.95026017573,0.0,1.0
2022-12-12,28.0619,28.0619,27.75,27.77,7063,25.9561556386748,25.9561556386748,25.6676603855486,25.6861596002409,7635.99981673246,0.0,1.0
2022-12-13,28.1601,28.74,28.16,28.71,10702,26.0469867828139,26.5833715128168,26.0468942867405,26.5556226907784,11570.2208747941,0.0,1.0
2022-12-14,27.92,28.29,27.8,28.1301,27034,25.824903710433,26.1671391822403,25.7139084222793,26.0192379607755,29227.1866127064,0.0,1.0
2022-12-15,27.3816,27.49,27.27,27.49,11157,25.3269048509167,25.4271705945489,25.2236792329337,25.4271705945489,12062.1336479235,0.0,1.0
2022-12-16,27.2046,27.29,27.05,27.29,5086,25.1631868008899,25.242178447626,25.0201878713185,25.242178447626,5498.61178931068,0.0,1.0
2022-12-19,27.1573,27.37,27.095,27.3,3079,25.1194361581427,25.3161753063951,25.0618111043762,25.2514280549721,3328.78995267156,0.0,1.0
2022-12-20,27.2,27.39,27.06,27.06,20955,25.1589319815107,25.3346745210874,25.0294374786647,25.0294374786647,22655.0157383022,0.0,1.0
2022-12-21,27.59,27.6817,27.47,27.55,27171,25.5196666680103,25.6044855673744,25.4086713798566,25.4826682386257,29375.3010081322,0.0,1.0
2022-12-22,27.4515,27.48,27.1001,27.4,10923,25.3915596062662,25.4179209872027,25.0665284041227,25.3439241284336,11809.1499360284,0.0,1.0
2022-12-23,27.6584,27.66,27.43,27.53,4203,25.5829339822579,25.5844139194333,25.371672950472,25.4641690239334,4543.97667134738,0.0,1.0
2022-12-27,27.7697,27.8597,27.5921,27.5921,20879,25.6858821120205,25.7691285781358,25.521609085553,25.521609085553,22572.850088285,0.0,1.0
2022-12-28,26.6652,27.09,26.6652,26.79,13512,25.5013524454649,25.9076113341601,25.5013524454649,25.6207053393189,14128.6695743102,0.905,1.0
2022-12-29,27.129,27.129,26.81,26.81,5509,25.9449091134894,25.9449091134894,25.6398324056416,25.6398324056416,5760.42337809907,0.0,1.0
2022-12-30,27.0673,27.115,26.87,27.0603,59551,25.8859021138837,25.9315201670635,25.6972136046099,25.8792076406708,62268.8278433796,0.0,1.0
2023-01-03,27.292,27.54,27.1279,27.22,29679,26.1007947040198,26.3379703264219,25.9438571248417,26.0319372652579,31033.509790997,0.0,1.0
2023-01-04,27.88,27.97,27.56,27.56,16210,26.6631304539085,26.7492022523609,26.3570973927446,26.3570973927446,16949.8026790681,0.0,1.0
2023-01-05,27.6793,27.7185,27.5777,27.5777,5889,26.4711903433598,26.5086793933524,26.3740248464402,26.3740248464402,6157.76606891004,0.0,1.0
2023-01-06,28.22,28.22,27.88,27.88,3090,26.9882905813952,26.9882905813952,26.6631304539085,26.6631304539085,3231.02345948922,0.0,1.0
2023-01-09,28.1552,28.4499,28.1,28.3,3971,26.9263188865095,27.2081562087752,26.8735281834588,27.0647988466862,4152.23111897467,0.0,1.0
2023-01-10,28.2181,28.315,28.02,28.02,5176,26.9864735100946,27.0791441464283,26.7970199181678,26.7970199181678,5412.22570430945,0.0,1.0
2023-01-11,28.47,28.4786,28.2999,28.31,6699,27.2273789104296,27.2356035489484,27.0647032113546,27.0743623798476,7004.73338353342,0.0,1.0
2023-01-12,28.59,28.71,28.42,28.605,7438,27.342141308366,27.4569037063025,27.1795612446227,27.3564866081081,7777.46035329478,0.0,1.0
2023-01-13,28.84,28.84,28.2,28.25,8038,27.5812296374004,27.5812296374004,26.9691635150725,27.0169811808794,8404.84354931208,0.0,1.0
2023-01-17,28.6353,28.78,28.6,28.78,1287,27.3854641135871,27.5238484384321,27.3517048415274,27.5238484384321,1345.73695545716,0.0,1.0
2023-01-18,28.06,28.46,28.02,28.46,17625,26.8352740508133,27.2178153772682,26.7970199181678,27.2178153772682,18429.3813830089,0.0,1.0
2023-01-19,27.8962,27.95,27.66,27.75,8072,26.67862337763,26.7300751860382,26.4527327243583,26.5388045228107,8440.39526375306,0.0,1.0
2023-01-20,28.34,28.3599,27.92,27.92,24841,27.1030529793317,27.1220844103228,26.701384586554,26.701384586554,25974.7099537773,0.0,1.0
2023-01-23,28.7827,28.8,28.41,28.41,6081,27.5264305923857,27.5429755047549,27.1699977114613,27.1699977114613,6358.52869163558,0.0,1.0
2023-01-24,28.7948,28.9,28.49,28.73,19717,27.538002467511,27.6386108363686,27.2465059767523,27.4760307726253,20616.8574597893,0.0,1.0
2023-01-25,29.26,29.31,28.59,28.59,5530,27.9828980301781,28.0307156959849,27.342141308366,27.342141308366,5782.38178995967,0.0,1.0
2023-01-26,29.43,29.4794,29.19,29.4794,6132,28.1454780939214,28.1927219477386,27.9159532980484,28.1927219477386,6411.85626329706,0.0,1.0
2023-01-27,29.5502,29.69,29.42,29.42,4110,28.2604317625211,28.3941299561171,28.13591456076,28.13591456076,4297.57489271867,0.0,1.0
2023-01-30,29.3314,29.54,29.17,29.33,6092,28.0511816569503,28.2506769586965,27.8968262317257,28.0498427623077,6370.03071689589,0.0,1.0
2023-01-31,29.6966,29.6966,29.255,29.255,4016,28.4004418880036,28.4004418880036,27.9781162635974,27.9781162635974,4199.28485867596,0.0,1.0
2023-02-01,29.628,29.785,29.43,29.5,8450,28.3348360505166,28.4849835211501,28.1454780939214,28.212422826051,8835.64667724398,0.0,1.0
2023-02-02,29.6754,29.7276,29.45,29.45,5283,28.3801671977015,28.4300888408039,28.1646051602441,28.1646051602441,5524.10904093254,0.0,1.0
2023-02-03,29.74,29.86,29.5807,29.5807,6477,28.441947621924,28.5567100198604,28.2896005386633,28.2896005386633,6772.60160100701,0.0,1.0
2023-02-06,29.5587,29.57,29.47,29.57,1470,28.2685607657083,28.2793675581806,28.1837322265669,28.2793675581806,1537.08883024244,0.0,1.0
2023-02-07,30.0274,30.0274,29.48,29.48,3214,28.7168035649818,28.7168035649818,28.1932957597283,28.1932957597283,3360.68265333281,0.0,1.0
2023-02-08,29.845,30.05,29.83,29.89,30981,28.5423647201184,28.7384171499265,28.5280194203763,28.5854006193446,32394.9313263545,0.0,1.0
2023-02-09,29.56,29.97,29.5395,29.97,8026,28.2698040250192,28.6619088846356,28.2501987820384,28.6619088846356,8392.29588539176,0.0,1.0
2023-02-10,29.6308,29.6308,29.405,29.53,3353,28.3375138398018,28.3375138398018,28.121569261018,28.2411134255351,3506.02642707681,0.0,1.0
2023-02-13,29.89,29.9,29.6537,29.6537,4007,28.5854006193446,28.5949641525059,28.3594143307413,28.3594143307413,4189.87411073569,0.0,1.0
2023-02-14,29.9027,30.05,29.661,29.79,5324,28.5975463064595,28.7384171499265,28.3663957099491,28.4897652877308,5566.98022599373,0.0,1.0
2023-02-15,29.78,29.805,29.67,29.685,6185,28.4802017545695,28.5041105874729,28.3750028897944,28.3893481895364,6467.27511227858,0.0,1.0
2023-02-16,29.5514,29.7687,29.52,29.565,8777,28.2615793865005,28.4693949620971,28.2315498923738,28.2745857915999,9177.57051907342,0.0,1.0
2023-02-17,29.5282,29.59,29.32,29.41,115090,28.2393919895661,28.2984946245034,28.0402792291463,28.1263510275987,120342.553382723,0.0,1.0
2023-02-21,29.0693,29.28,28.95,29.28,4880,27.8005214527907,28.0020250965008,27.6864285021755,28.0020250965008,5102.7166609409,0.0,1.0
2023-02-22,28.905,29.09,28.78,28.78,33704,27.6433926029493,27.8203179664347,27.5238484384321,27.5238484384321,35242.2053976132,0.0,1.0
2023-02-23,29.03,29.15,28.78,29.15,8579,27.7629367674665,27.8776991654029,27.5238484384321,27.8776991654029,8970.5340643877,0.0,1.0
2023-02-24,29.045,29.065,28.741,28.741,7275,27.7772820672085,27.7964091335313,27.4865506591028,27.4865506591028,7607.02125171007,0.0,1.0
2023-02-27,29.06,29.36,29.04,29.25,10911,27.7916273669506,28.0785333617918,27.7725003006278,27.9733344970167,11408.963419575,0.0,1.0
2023-02-28,29.15,29.265,29.11,29.16,7750,27.8776991654029,27.9876797967587,27.8394450327575,27.8872626985643,8103.69961522379,0.0,1.0
2023-03-01,29.07,29.15,28.98,29.02,6040,27.801190900112,27.8776991654029,27.7151191016596,27.7533732343051,6315.65750657439,0.0,1.0
2023-03-02,28.82,28.89,28.6565,28.67,5608,27.5621025710776,27.6290473032072,27.4057388038892,27.418649573657,5863.94160544193,0.0,1.0
2023-03-03,29.27,29.29,29.02,29.02,6406,27.9924615633394,28.0115886296622,27.7533732343051,27.7533732343051,6698.36125614497,0.0,1.0
2023-03-06,29.2372,29.4085,29.19,29.31,3308,27.9610931745701,28.1249164976244,27.9159532980484,28.0307156959849,3458.97268737552,0.0,1.0
2023-03-07,28.4126,29.06,28.4126,29.06,4253,27.1724842300833,27.7916273669506,27.1724842300833,27.7916273669506,4447.1012211028,0.0,1.0
2023-03-08,28.28,28.455,28.19,28.341,8519,27.0456717803635,27.2130336106875,26.9595999819111,27.1040093326479,8907.79574478597,0.0,1.0
2023-03-09,27.29,28.22,27.24,28.22,11850,26.0988819973875,26.9882905813952,26.0510643315807,26.9882905813952,12390.8181213422,0.0,1.0
2023-03-10,26.69,27.32,26.565,26.98,17080,25.5250700077051,26.1275725968716,25.405525843188,25.802412469385,17859.5083132932,0.0,1.0
2023-03-13,25.4808,25.9489,25.16,25.79,40040,24.3686475778319,24.8163165651158,24.061849434015,24.6643520231815,41867.3719475561,0.0,1.0
2023-03-14,25.88,26.52,25.59,26.52,153535,24.7504238216339,25.3624899439618,24.4730813599541,25.3624899439618,160542.131667533,0.0,1.0
2023-03-15,25.08,25.12,24.75,25.01,14918,23.985341168724,24.0235953013695,23.6697445743987,23.9183964365944,15598.8375303108,0.0,1.0
2023-03-16,25.6099,25.7397,24.7302,24.93,10919,24.4921127909452,24.6162474513798,23.6508087787392,23.8418881713034,11417.3285288553,0.0,1.0
2023-03-17,24.7052,25.32,24.61,25.31,19742,23.6268999458358,24.214865964597,23.5358551101395,24.2053024314356,20642.99842629,0.0,1.0
2023-03-20,25.2008,25.4559,25.06,25.06,13318,24.1008686493134,24.3448343802601,23.9662141024013,23.9662141024013,13925.8156742646,0.0,1.0
2023-03-21,26.0306,26.06,25.83,25.86,9349,24.8944506310442,24.9225674185386,24.702606155827,24.7312967553112,9775.67583260994,0.0,1.0
2023-03-22,25.35,26.13,25.35,26.08,19746,24.2435565640811,24.9895121506682,24.2435565640811,24.9416944848614,20647.1809809302,0.0,1.0
2023-03-23,25.14,25.65,24.92,25.555,71630,24.0427223676923,24.5304625589223,23.8323246381421,24.4396089938893,74899.0972178682,0.0,1.0
2023-03-24,25.01,25.1,24.61,24.82,32568,23.9183964365944,24.0044682350468,23.5358551101395,23.7366893065283,34054.3598798204,0.0,1.0
2023-03-27,25.4,25.64,25.22,25.51,11477,24.291374229888,24.5208990257609,24.1192306329833,24.3965730946631,12000.7949011514,0.0,1.0
2023-03-28,25.4172,25.51,25.295,25.4,7360,24.3078235069256,24.3965730946631,24.1909571316936,24.291374229888,7695.9005378125,0.0,1.0
2023-03-29,25.88,25.88,25.63,25.68,10720,24.7504238216339,24.7504238216339,24.5113354925996,24.5591531584064,11209.2464355095,0.0,1.0
2023-03-30,25.85,26.09,25.7,26.045,6111,24.7217332221498,24.9512580180227,24.5782802247292,24.9082221187966,6389.89785143645,0.0,1.0
2023-03-31,25.9648,25.9648,25.69,25.69,8572,24.8315225828424,24.8315225828424,24.5687166915678,24.5687166915678,8963.21459376749,0.0,1.0
2023-04-03,26.02,26.0899,25.8601,26.03,9147,24.8843132858931,24.9511623826911,24.7313923906428,24.8938768190545,9564.45682328412,0.0,1.0
2023-04-04,25.65,26.0,25.52,26.0,12373,24.5304625589223,24.8651862195704,24.4061366278245,24.8651862195704,12937.6871405373,0.0,1.0
2023-04-05,25.6529,25.66,25.385,25.55,6236,24.5332359835391,24.5400260920837,24.2770289301459,24.4348272273086,6520.60268394006,0.0,1.0
2023-04-06,25.8,25.89,25.71,25.7366,14894,24.6739155563429,24.7599873547953,24.5878437578906,24.6132827560998,15573.7422024701,0.0,1.0
2023-04-10,25.8981,25.9,25.69,25.69,11403,24.767733816656,24.7695508879567,24.5687166915678,24.5687166915678,11923.4176403092,0.0,1.0
2023-04-11,26.1651,26.24,25.95,25.95,10381,25.0230801520647,25.0947110154433,24.8173685537635,24.8173685537635,10854.7749297597,0.0,1.0
2023-04-12,25.9838,26.31,25.975,26.31,12393,24.849693295849,25.161655747573,24.841277386667,25.161655747573,12958.5999137378,0.0,1.0
2023-04-13,26.29,26.3002,26.06,26.18,23546,25.1425286812502,25.1522834850748,24.9225674185386,25.0373298164751,24620.6078890399,0.0,1.0
2023-04-14,26.4321,26.77,26.3101,26.76,8851,25.2784264874733,25.6015782729961,25.1617513829046,25.5920147398347,9254.94777991557,0.0,1.0
2023-04-17,26.64,26.64,26.04,26.25,10055,25.4772523418983,25.4772523418983,24.9034403522159,25.1042745486047,10513.8967265903,0.0,1.0
2023-04-18,26.8541,26.86,26.555,26.82,19879,25.6820075868833,25.6876500714485,25.3959623100266,25.649395938803,20786.250922714,0.0,1.0
2023-04-19,27.04,27.075,26.76,26.76,10171,25.8597936683532,25.893266034418,25.5920147398347,25.5920147398347,10635.1908111537,0.0,1.0
2023-04-20,26.83,26.9,25.69,26.735,4178,25.6589594719644,25.725904204094,24.5687166915678,25.5681059069313,4368.67832160063,0.0,1.0
2023-04-21,26.58,26.6387,26.53,26.6191,8181,25.41987114293,25.4760090825873,25.3720534771232,25.457264557591,8554.36987769623,0.0,1.0
2023-04-24,26.5697,26.63,26.5,26.63,8302,25.4100207037738,25.4676888087369,25.343362877639,25.4676888087369,8680.89215555972,0.0,1.0
2023-04-25,26.0253,26.33,26.0,26.27,9624,24.8893819584687,25.1807828138957,24.8651862195704,25.1234016149275,10063.2264641179,0.0,1.0
2023-04-26,25.89,26.13,25.835,26.0,6315,24.7599873547953,24.9895121506682,24.7073879224077,24.8651862195704,6603.20813808233,0.0,1.0
2023-04-27,26.18,26.29,25.9118,26.11,11672,25.0373298164751,25.1425286812502,24.7808358570871,24.9703850843455,12204.694439857,0.0,1.0
2023-04-28,26.56,26.61,26.13,26.15,12558,25.4007440766073,25.4485617424141,24.9895121506682,25.008639216991,13131.1302926426,0.0,1.0
2023-05-01,26.4039,26.7286,26.39,26.7,14755,25.2514573239582,25.561985245708,25.2381640128639,25.5346335408665,15428.3984287261,0.0,1.0
2023-05-02,25.78,26.29,25.5018,26.29,41431,24.6547884900202,25.1425286812502,24.3887309974708,25.1425286812502,43321.8553236562,0.0,1.0
2023-05-03,25.4343,25.9,25.4343,25.82,15056,24.3241771486315,24.7695508879567,24.3241771486315,24.6930426226657,15743.1356653947,0.0,1.0
2023-05-04,25.0457,25.27,24.7696,25.145,21291,23.9525382499805,24.1670482987901,23.688489099395,24.047504134273,22262.6927106748,0.0,1.0
2023-05-05,25.568,25.645,25.425,25.44,7695,24.4520415869991,24.5256807923416,24.3152830627914,24.3296283625335,8046.18948892217,0.0,1.0
2023-05-08,25.6263,25.81,25.6263,25.77,4736,24.5077969853299,24.6834790895043,24.5077969853299,24.6452249568588,4952.14469389674,0.0,1.0
2023-05-09,25.6007,25.66,25.415,25.415,3696,24.4833143404367,24.5400260920837,24.30571952963,24.30571952963,3864.68048746673,0.0,1.0
2023-05-10,25.3492,25.44,25.2,25.44,3504,24.2427914814282,24.3296283625335,24.1001035666605,24.3296283625335,3663.91786474118,0.0,1.0
2023-05-11,25.2507,25.265,25.0325,25.16,2976,24.1485906797887,24.1622665322095,23.9399143862075,24.061849434015,3111.82065224593,0.0,1.0
2023-05-12,25.087,25.185,25.0,25.185,4206,23.992035641937,24.0857582669185,23.9088329034331,24.0857582669185,4397.95620408145,0.0,1.0
2023-05-15,25.4665,25.5,25.24,25.24,5128,24.3549717254111,24.3870095615017,24.138357699306,24.138357699306,5362.03504862807,0.0,1.0
2023-05-16,25.2126,25.35,25.2126,25.3067,4907,24.1121536184439,24.2435565640811,24.1121536184439,24.2021464654924,5130.94890476168,0.0,1.0
2023-05-17,25.7793,25.799,25.38,25.38,14231,24.6541190426989,24.6729592030268,24.2722471635652,24.2722471635652,14880.4837708709,0.0,1.0
2023-05-18,25.9898,25.99,25.62,25.8,9357,24.8554314157458,24.855622686409,24.5017719594382,24.6739155563429,9784.04094189017,0.0,1.0
2023-05-19,25.9501,26.13,25.84,26.13,5184,24.8174641890951,24.9895121506682,24.7121696889884,24.9895121506682,5420.59081358969,0.0,1.0
2023-05-22,26.05,26.1,25.96,26.02,3978,24.9130038853773,24.9608215511841,24.8269320869249,24.8843132858931,4159.55058959485,0.0,1.0
2023-05-23,25.94,26.23,25.84,25.84,2861,24.8078050206021,25.085147482282,24.7121696889884,24.7121696889884,2991.57220634261,0.0,1.0
2023-05-24,25.5347,25.79,25.51,25.79,6965,24.4201950215717,24.6643520231815,24.3965730946631,24.6643520231815,7282.8732671011,0.0,1.0
2023-05-25,25.4498,25.5,25.31,25.47,4652,24.3390006250316,24.3870095615017,24.2053024314356,24.3583189620176,4864.31104645433,0.0,1.0
2023-05-26,25.7074,25.7074,25.4233,25.475,5182,24.5853572392686,24.5853572392686,24.313657262154,24.3631007285983,5418.49953626963,0.0,1.0
2023-05-30,25.73,25.73,25.4939,25.7,6908,24.6069708242133,24.6069708242133,24.3811758062733,24.5782802247292,7223.27186347946,0.0,1.0
2023-05-31,25.316,25.58,25.1401,25.58,3756,24.2110405513325,24.4635178267927,24.0428180030239,24.4635178267927,3927.41880706844,0.0,1.0
2023-06-01,25.6431,25.76,25.42,25.42,28460,24.523863721041,24.6356614236974,24.3105012962107,24.3105012962107,29758.8762644217,0.0,1.0
2023-06-02,26.4135,26.45,26.2601,26.2601,4223,25.2606383157932,25.2955452118322,25.1139337170977,25.1139337170977,4415.73206130193,0.0,1.0
2023-06-05,26.21,26.53,26.18,26.53,13300,25.0660204159592,25.3720534771232,25.0373298164751,25.3720534771232,13906.994178384,0.0,1.0
2023-06-06,26.6804,26.69,26.17,26.17,5624,25.5158890158702,25.5250700077051,25.0277662833137,25.0277662833137,5880.67182400239,0.0,1.0
2023-06-07,26.92,26.96,26.76,26.819,7463,25.7450312704167,25.7832854030622,25.5920147398347,25.6484395854868,7803.60131979549,0.0,1.0
2023-06-08,26.9575,26.9575,26.73,26.93,8085,25.7808945197719,25.7808945197719,25.5633241403506,25.7545948035781,8453.98856633344,0.0,1.0
2023-06-09,26.8917,26.9246,26.84,26.87,8213,25.71796647157,25.749430495671,25.6685230051257,25.6972136046099,8587.83031481715,0.0,1.0
2023-06-12,26.7896,26.99,26.6484,26.84,6931,25.6203227979924,25.8119760025463,25.4852857097538,25.6685230051257,7247.32155266013,0.0,1.0
2023-06-13,27.08,27.209,26.82,26.82,4886,25.8980478009987,26.0214173787804,25.649395938803,25.649395938803,5108.99049290108,0.0,1.0
2023-06-14,26.8323,27.22,26.71,27.2,7185,25.6611590845915,26.0319372652579,25.5441970740279,26.0128101989352,7512.91377230745,0.0,1.0
2023-06-15,27.1415,27.1601,26.79,26.79,4356,25.9568635299411,25.9746517016213,25.6207053393189,25.6207053393189,4554.80200308578,0.0,1.0
2023-06-16,27.0774,27.24,27.0664,27.24,7624,25.8955612823767,26.0510643315807,25.8850413958992,26.0510643315807,7971.94914406015,0.0,1.0
2023-06-20,26.93,26.96,26.6996,26.96,5875,25.7545948035781,25.7832854030622,25.5342509995401,25.7832854030622,6143.12712766963,0.0,1.0
2023-06-21,26.75,26.85,26.74,26.785,2713,25.5824512066734,25.6780865382871,25.572887673512,25.6159235727382,2836.81768465833,0.0,1.0
2023-06-22,26.4285,26.59,26.401,26.59,2017,25.2749836155352,25.4294346760914,25.2486838993414,25.4294346760914,2109.05317727824,0.0,1.0
2023-06-23,26.2245,26.3,26.18,26.18,2071,25.0798875390432,25.1520922144116,25.0373298164751,25.0373298164751,2165.5176649198,0.0,1.0
2023-06-26,26.3038,26.43,26.28,26.43,1821,25.1557263570129,25.2764181455094,25.1329651480888,25.2764181455094,1904.10799991258,0.0,1.0
2023-06-27,26.5678,26.585,26.39,26.39,5027,25.4082036324732,25.4246529095107,25.2381640128639,25.2381640128639,5256.42554396514,0.0,1.0
2023-06-28,26.51,26.6,26.4,26.6,9470,25.3529264108004,25.4389982092528,25.2477275460253,25.4389982092528,9902.19811047344,0.0,1.0
2023-06-29,26.8854,26.8854,26.73,26.74,3209,25.7119414456784,25.7119414456784,25.5633241403506,25.572887673512,3355.45446003265,0.0,1.0
2023-06-30,27.116,27.1585,27.0084,27.13,11787,25.9324765203796,25.9731215363155,25.8295729035633,25.9458654668056,12324.9428857604,0.0,1.0
2023-07-03,27.3345,27.395,27.11,27.11,5438,26.1414397199556,26.1992990955819,25.9267384004828,25.9267384004828,5686.18303323703,0.0,1.0
2023-07-05,27.1607,27.239,27.02,27.08,4593,25.975225513611,26.0501079782645,25.8406666020305,25.8980478009987,4802.61836551261,0.0,1.0
2023-07-06,26.7895,26.79,26.495,26.64,3867,25.6202271626608,25.6207053393189,25.3385811110584,25.4772523418983,4043.48469833166,0.0,1.0
2023-07-07,27.0234,27.2306,26.7,26.7,5192,25.8439182033053,26.042074610409,25.5346335408665,25.5346335408665,5428.95592286992,0.0,1.0
2023-07-10,27.0434,27.19,27.01,27.19,4870,25.8630452696281,26.0032466657738,25.8311030688691,26.0032466657738,5092.26027434061,0.0,1.0
2023-07-11,27.5139,27.52,27.21,27.21,93947,26.3130095048707,26.3188432600991,26.0223737320965,26.0223737320965,98234.6151937325,0.0,1.0
2023-07-12,27.6762,27.8501,27.6,27.6,3515,26.4682256480798,26.634535489756,26.3953515253901,26.3953515253901,3675.41989000149,0.0,1.0
2023-07-13,27.9755,28.036,27.74,27.8,11445,26.7544621955997,26.812321571226,26.5292409896493,26.5866221886176,11967.3344640304,0.0,1.0
2023-07-14,27.57,28.19,27.5401,28.19,8891,26.366660925906,26.9595999819111,26.3380659617535,26.9595999819111,9296.77332631671,0.0,1.0
2023-07-17,27.897,27.9394,27.6,27.6,12450,26.6793884602829,26.7199378408871,26.3953515253901,26.3953515253901,13018.2013173595,0.0,1.0
2023-07-18,28.2932,28.2932,27.85,27.85,8519,27.0582956441365,27.0582956441365,26.6344398544244,26.6344398544244,8907.79574478597,0.0,1.0
2023-07-19,28.5986,28.65,28.34,28.34,5580,27.3503659468848,27.3995225073343,27.1030529793317,27.1030529793317,5834.66372296112,0.0,1.0
2023-07-20,28.6504,28.6599,28.45,28.45,4752,27.3999050486607,27.408990405164,27.2082518441068,27.2082518441068,4968.87491245722,0.0,1.0
2023-07-21,28.5594,28.68,28.49,28.68,2526,27.3128768968922,27.4282131068184,27.2465059767523,27.4282131068184,2641.28325523294,0.0,1.0
2023-07-24,28.92,29.0,28.74,28.74,3094,27.6577379026914,27.7342461679823,27.4855943057866,27.4855943057866,3235.20601412933,0.0,1.0
2023-07-25,28.6066,29.0878,28.6066,29.0878,11960,27.3580167734139,27.8182139891392,27.3580167734139,27.8182139891392,12505.8383739453,0.0,1.0
2023-07-26,28.9677,29.1,28.91,28.91,2733,27.7033559558711,27.8298814995961,27.64817436953,27.64817436953,2857.73045785891,0.0,1.0
2023-07-27,28.83,29.15,28.83,29.13,2886,27.571666104239,27.8776991654029,27.571666104239,27.8585720990802,3017.71317284333,0.0,1.0
2023-07-28,29.0463,29.15,29.01,29.0712,6792,27.7785253265195,27.8776991654029,27.7438097011437,27.8023385240913,7101.97777891611,0.0,1.0
2023-07-31,29.17,29.23,29.07,29.15,7992,27.8968262317257,27.9542074306939,27.801190900112,27.8776991654029,8356.74417095076,0.0,1.0
2023-08-01,28.8733,28.98,28.78,28.98,25538,27.6130762028278,27.7151191016596,27.5238484384321,27.7151191016596,26703.5200998173,0.0,1.0
2023-08-02,28.6,28.605,28.4,28.605,10239,27.3517048415274,27.3564866081081,27.1604341783,27.3564866081081,10706.2942400357,0.0,1.0
2023-08-03,28.72,28.765,28.47,28.55,12914,27.4664672394639,27.5095031386901,27.2273789104296,27.3038871757206,13503.3776556129,0.0,1.0
2023-08-04,28.7996,29.0,28.7996,28.8,1543,27.5425929634284,27.7342461679823,27.5425929634284,27.5429755047549,1613.42045242455,0.0,1.0
2023-08-07,29.16,29.165,28.965,28.965,7961,27.8872626985643,27.892044465145,27.7007738019175,27.7007738019175,8324.32937248987,0.0,1.0
2023-08-08,28.86,28.86,28.48,28.48,4777,27.6003567037231,27.6003567037231,27.2369424435909,27.2369424435909,4995.01587895794,0.0,1.0
2023-08-09,28.64,28.81,28.62,28.81,3509,27.3899589741729,27.5525390379163,27.3708319078502,27.5525390379163,3669.14605804132,0.0,1.0
2023-08-10,28.69,29.0,28.6275,28.81,8507,27.4377766399798,27.7342461679823,27.3780045577212,27.5525390379163,8895.24808086563,0.0,1.0
2023-08-11,28.6622,28.6907,28.49,28.49,4619,27.4111900177912,27.4384460873011,27.2465059767523,27.2465059767523,4829.80497067336,0.0,1.0
2023-08-14,28.4021,28.425,28.3027,28.3027,3149,27.1624425202638,27.1843430112034,27.0673810006398,27.0673810006398,3292.71614043093,0.0,1.0
2023-08-15,27.8799,28.15,27.8799,28.15,3676,26.6630348185769,26.9213458492656,26.6630348185769,26.9213458492656,3843.76771426615,0.0,1.0
2023-08-16,27.7147,27.87,27.7147,27.87,5776,26.505045250751,26.6535669207472,26.505045250751,26.6535669207472,6039.60890032679,0.0,1.0
2023-08-17,27.65,27.85,27.59,27.79,8048,26.443169191197,26.6344398544244,26.3857879922287,26.5770586554562,8415.29993591237,0.0,1.0
2023-08-18,27.57,27.57,27.45,27.45,1811,26.366660925906,26.366660925906,26.2518985279695,26.2518985279695,1893.65161331229,0.0,1.0
2023-08-21,27.5481,27.67,27.32,27.67,7890,26.3457167882826,26.4622962575197,26.1275725968716,26.4622962575197,8250.08902762781,0.0,1.0
2023-08-22,27.0598,27.54,27.0598,27.54,8023,25.8787294640127,26.3379703264219,25.8787294640127,26.3379703264219,8389.15896941166,0.0,1.0
2023-08-23,27.27,27.3013,27.05,27.05,1843,26.0797549310648,26.1096887898599,25.8693572015146,25.8693572015146,1927.11205043321,0.0,1.0
2023-08-24,27.2513,27.28,27.22,27.24,1561,26.061871124053,26.0893184642262,26.0319372652579,26.0510643315807,1632.24194830507,0.0,1.0
2023-08-25,27.22,27.273,27.15,27.253,1471,26.0319372652579,26.0826239910132,25.9649925331283,26.0634969246904,1538.13446890247,0.0,1.0
2023-08-28,27.42,27.4801,27.23,27.24,8130,26.2232079284854,26.2806847627852,26.0415007984193,26.0510643315807,8501.04230603474,0.0,1.0
2023-08-29,27.711,27.7399,27.3599,27.38,4721,26.5015067434813,26.5291453543177,26.1657310941855,26.1849537958399,4936.46011399632,0.0,1.0
2023-08-30,27.66,27.7111,27.61,27.71,11078,26.4527327243583,26.501602378813,26.4049150585515,26.5005503901652,11583.5850757999,0.0,1.0
2023-08-31,27.6,27.6893,27.58,27.66,5753,26.3953515253901,26.4807538765212,26.3762244590674,26.4527327243583,6015.55921114611,0.0,1.0
2023-09-01,27.8079,27.8995,27.73,27.73,5286,26.594177379815,26.6817793435732,26.519677456488,26.519677456488,5527.24595691264,0.0,1.0
2023-09-05,27.5749,27.7495,27.5378,27.6517,7040,26.3713470571551,26.5383263461526,26.3358663491264,26.4447949918344,7361.29616660326,0.0,1.0
2023-09-06,27.42,27.46,27.3475,27.46,2212,26.2232079284854,26.2614620611309,26.1538723130654,26.2614620611309,2312.95271598387,0.0,1.0
2023-09-07,27.2557,27.4201,27.18,27.4201,7297,26.066079078644,26.223303563817,25.9936831326124,26.223303563817,7630.0253022307,0.0,1.0
2023-09-08,27.31,27.3593,27.19,27.19,3989,26.1180090637103,26.1651572821958,26.0032466657738,26.0032466657738,4171.05261485517,0.0,1.0
2023-09-11,27.48,27.62,27.471,27.59,7970,26.2805891274536,26.4144785917128,26.2719819476084,26.3857879922287,8333.74012043013,0.0,1.0
2023-09-12,27.7988,27.88,27.52,27.54,1421,26.5854745646382,26.6631304539085,26.3188432600991,26.3379703264219,1485.85253590103,0.0,1.0
2023-09-13,27.6254,27.6254,27.611,27.611,268,26.41964289962,26.41964289962,26.4058714118676,26.4058714118676,280.231160887738,0.0,1.0
2023-09-14,27.997,28.06,27.82,27.82,9377,26.7750237918966,26.8352740508133,26.6057492549403,26.6057492549403,9804.95371509076,0.0,1.0
2023-09-15,27.9313,27.9813,27.9017,27.9813,6011,26.7121913790264,26.7600090448333,26.6838833208687,26.7600090448333,6285.33398543356,0.0,1.0
2023-09-18,27.8002,27.8117,27.695,27.695,1351,26.5868134592808,26.5978115224164,26.4862050904231,26.4862050904231,1412.65782969901,0.0,1.0
2023-09-19,27.7826,27.88,27.65,27.72,13792,26.5699816409168,26.6631304539085,26.443169191197,26.5101139233266,14421.4483991182,0.0,1.0
2023-09-20,27.615,28.02,27.615,27.93,2522,26.4096968251322,26.7970199181678,26.4096968251322,26.7109481197154,2637.10070059282,0.0,1.0
2023-09-21,27.2652,27.44,27.2652,27.44,4480,26.0751644351473,26.2423349948081,26.0751644351473,26.2423349948081,4684.46119692936,0.0,1.0
2023-09-22,27.0847,27.25,27.06,27.14,12728,25.9025426615845,26.060627864742,25.8789207346759,25.9554289999669,13308.8888648475,0.0,1.0
2023-09-25,27.0839,27.0848,26.91,26.91,4138,25.9017775789316,25.9026382969162,25.7354677372553,25.7354677372553,4326.85277519949,0.0,1.0
2023-09-26,26.8156,27.0596,26.7399,27.0596,2382,25.645187984212,25.8785381933495,25.5727920381804,25.8785381933495,2490.71128818878,0.0,1.0
2023-09-27,26.6314,26.825,26.51,26.71,11899,25.4690277033795,25.6541777053837,25.3529264108004,25.5441970740279,12442.0544156836,0.0,1.0
2023-09-28,26.86,26.87,26.83,26.8601,1163,25.6876500714485,25.6972136046099,25.6589594719644,25.6877457067801,1216.07776161358,0.0,1.0
2023-09-29,26.7627,27.0,26.7013,27.0,1131,25.5945968937883,25.8215395357077,25.5358768001775,25.8215395357077,1182.61732449266,0.0,1.0
2023-10-02,26.26,26.5,26.19,26.5,7611,25.1138380817661,25.343362877639,25.0468933496365,25.343362877639,7958.35584147976,0.0,1.0
2023-10-03,25.8004,26.0908,25.75,26.01,22053,24.6742980976694,24.9520231006757,24.6260978905361,24.8747497527318,23059.4693696167,0.0,1.0
2023-10-04,25.9175,25.9175,25.6862,25.83,8206,24.7862870709891,24.7862870709891,24.5650825489665,24.702606155827,8580.51084419692,0.0,1.0
2023-10-05,26.0948,26.1099,25.83,25.88,2203,24.9558485139402,24.9702894490139,24.702606155827,24.7504238216339,2303.54196804361,0.0,1.0
2023-10-06,26.3811,26.49,26.02,26.02,14137,25.2296524683503,25.3337993444777,24.8843132858931,24.8843132858931,14782.1937368282,0.0,1.0
2023-10-09,26.391,26.4382,26.11,26.11,7664,25.2391203661801,25.2842602427018,24.9703850843455,24.9703850843455,8013.77469046128,0.0,1.0
2023-10-10,26.71,26.8135,26.64,26.64,1842,25.5441970740279,25.6431796422481,25.4772523418983,25.4772523418983,1926.06641177318,0.0,1.0
2023-10-11,26.7841,26.94,26.6018,26.76,3924,25.6150628547537,25.7641583367395,25.4407196452218,25.5920147398347,4103.08610195329,0.0,1.0
2023-10-12,26.585,26.68,26.3784,26.66,3409,25.4246529095107,25.5155064745438,25.2270703143967,25.496379408221,3564.58219203843,0.0,1.0
2023-10-13,26.47,26.8301,26.41,26.75,2631,25.3146722781549,25.659055107296,25.2572910791867,25.5824512066734,2751.07531453597,0.0,1.0
2023-10-16,26.8426,26.8545,26.67,26.67,3118,25.6710095237477,25.6823901282097,25.5059429413824,25.5059429413824,3260.30134197003,0.0,1.0
2023-10-17,27.0691,27.1274,26.7486,26.82,6538,25.8876235498528,25.9433789481836,25.5811123120308,25.649395938803,6836.38555926878,0.0,1.0
2023-10-18,26.62,26.91,26.6,26.87,9659,25.4581252755755,25.7354677372553,25.4389982092528,25.6972136046099,10099.8238172189,0.0,1.0
2023-10-19,26.2976,26.615,26.2976,26.61,3108,25.1497969664529,25.4533435089948,25.1497969664529,25.4485617424141,3249.84495536973,0.0,1.0
2023-10-20,25.63,26.27,25.63,26.27,5087,24.5113354925996,25.1234016149275,24.5113354925996,25.1234016149275,5319.16386356688,0.0,1.0
2023-10-23,25.52,25.76,25.52,25.6,3908,24.4061366278245,24.6356614236974,24.4061366278245,24.4826448931155,4086.35588339283,0.0,1.0
2023-10-24,25.63,25.7677,25.54,25.56,7605,24.5113354925996,24.6430253442317,24.4252636941472,24.44439076047,7952.08200951958,0.0,1.0
2023-10-25,25.5,25.65,25.38,25.52,8951,24.3870095615017,24.5304625589223,24.2722471635652,24.4061366278245,9359.51164591846,0.0,1.0
2023-10-26,25.6304,25.809,25.51,25.51,8492,24.511718033926,24.6825227361882,24.3965730946631,24.3965730946631,8879.56350096521,0.0,1.0
2023-10-27,25.44,25.8,25.3801,25.8,5502,24.3296283625335,24.6739155563429,24.2723427988969,24.6739155563429,5753.10390747886,0.0,1.0
2023-10-30,25.8959,25.8959,25.5908,25.61,9240,24.7656298393605,24.7656298393605,24.473846442607,24.4922084262768,9661.70121866679,0.0,1.0
2023-10-31,26.0538,26.0538,25.86,25.98,6910,24.9166380279786,24.9166380279786,24.7312967553112,24.8460591532476,7225.36314079951,0.0,1.0
2023-11-01,26.2081,26.2627,26.0,26.05,8664,25.0642033446586,25.1164202357197,24.8651862195704,24.9130038853773,9059.41335049015,0.0,1.0
2023-11-02,26.6494,26.6494,26.3,26.39,11789,25.48624206307,25.48624206307,25.1520922144116,25.2381640128639,12327.0341630804,0.0,1.0
2023-11-03,27.1627,27.27,27.04,27.12,7993,25.9771382202432,26.0797549310648,25.8597936683532,25.9363019336442,8357.78980961081,0.0,1.0
2023-11-06,27.0261,27.03,26.9514,26.965,2140,25.8465003572589,25.8502301351918,25.7750607645434,25.7880671696429,2237.66673246179,0.0,1.0
2023-11-07,26.8644,26.92,26.805,26.92,1317,25.6918580260395,25.7450312704167,25.6350506390609,25.7450312704167,1377.10611525803,0.0,1.0
2023-11-08,26.78,26.86,26.6401,26.8,13301,25.6111418061575,25.6876500714485,25.4773479772299,25.6302688724802,13908.0398170441,0.0,1.0
2023-11-09,26.5889,26.91,26.55,26.84,4102,25.4283826874437,25.7354677372553,25.3911805434459,25.6685230051257,4289.20978343843,0.0,1.0
2023-11-10,26.8825,26.8825,26.58,26.58,2521,25.7091680210616,25.7091680210616,25.41987114293,25.41987114293,2636.05506193279,0.0,1.0
2023-11-13,26.8316,26.87,26.76,26.77,5603,25.6604896372702,25.6972136046099,25.5920147398347,25.6015782729961,5858.71341214178,0.0,1.0
2023-11-14,27.6956,27.88,27.26,27.26,67899,26.4867789024128,26.6631304539085,26.0701913979034,26.0701913979034,70997.8193773006,0.0,1.0
2023-11-15,27.98,28.0,27.95,27.95,3355,26.7587657855223,26.777892851845,26.7300751860382,26.7300751860382,3508.11770439687,0.0,1.0
2023-11-16,27.929,28.016,27.83,28.015,3506,26.7099917663993,26.7931945049032,26.6153127881017,26.7922381515871,3666.00914206123,0.0,1.0
2023-11-17,28.3061,28.3061,28.04,28.16,5129,27.0706326019147,27.0706326019147,26.8161469844905,26.930909382427,5363.08068728809,0.0,1.0
2023-11-20,28.1367,28.1865,27.91,28.15,10799,26.908626350161,26.9562527453046,26.6918210533927,26.9213458492656,11291.8518896518,0.0,1.0
2023-11-21,27.9769,28.1599,27.9769,28.0114,300004,26.7558010902423,26.9308137470954,26.7558010902423,26.788795279649,313695.780563302,0.0,1.0
2023-11-22,28.01,28.03,27.95,28.03,4087,26.7874563850064,26.8065834513291,26.7300751860382,26.8065834513291,4273.52520353801,0.0,1.0
2023-11-24,28.1178,28.1796,28.02,28.1388,3466,26.890551272486,26.9496539074233,26.7970199181678,26.9106346921249,3624.18359566008,0.0,1.0
2023-11-27,28.0153,28.0495,27.92,28.0495,5847,26.7925250575819,26.8252323409938,26.701384586554,26.8252323409938,6113.84924518883,0.0,1.0
2023-11-28,27.9928,28.045,27.975,28.01,4430,26.7710071079688,26.8209287510712,26.7539840189416,26.7874563850064,4632.17926392792,0.0,1.0
2023-11-29,28.2226,28.54,28.04,28.19,19116,26.9907771000172,27.2943236425592,26.8161469844905,26.9595999819111,19988.428625112,0.0,1.0
2023-11-30,28.5502,28.5502,28.4586,28.4586,14580,27.3040784463838,27.3040784463838,27.2164764826256,27.2164764826256,15245.411663221,0.0,1.0
2023-12-01,28.9007,28.9444,28.505,28.51,6224,27.6392802836899,27.6810729236051,27.2608512764944,27.2656330430751,6508.05502001972,0.0,1.0
2023-12-04,28.8843,28.949,28.08,28.79,5479,27.6235960893053,27.6854721488593,26.854401117136,27.5334119715935,5729.05421829819,0.0,1.0
2023-12-05,28.7419,28.86,28.69,28.8,4516,27.4874113770873,27.6003567037231,27.4377766399798,27.5429755047549,4722.1041886904,0.0,1.0
2023-12-06,28.609,29.05,28.6,28.9,3522,27.3603120213727,27.7820638337892,27.3517048415274,27.6386108363686,3682.73936062169,0.0,1.0
2023-12-07,28.73,28.78,28.62,28.63,6662,27.4760307726253,27.5238484384321,27.3708319078502,27.3803954410115,6966.04475311235,0.0,1.0
2023-12-08,28.9636,29.0,28.91,28.92,14870,27.699434907275,27.7342461679823,27.64817436953,27.6577379026914,15548.6468746293,0.0,1.0
2023-12-11,29.0899,29.13,28.99,28.99,4434,27.8202223311031,27.8585720990802,27.724682634821,27.724682634821,4636.36181856803,0.0,1.0
2023-12-12,29.1747,29.239,28.7283,29.08,3819,27.9013210923115,27.9628146105392,27.4744049719878,27.8107544332733,3993.29404265028,0.0,1.0
2023-12-13,29.79,29.83,29.1606,29.21,12010,28.4897652877308,28.5280194203763,27.887836510554,27.9350803643712,12558.1203069468,0.0,1.0
2023-12-14,30.59,30.59,30.24,30.24,14593,29.2548479406407,29.2548479406407,28.9201242799926,28.9201242799926,15259.0049658014,0.0,1.0
2023-12-15,30.5536,30.64,30.401,30.52,2463,29.2200366799333,29.3026656064476,29.0740971638907,29.1879032085111,2575.40801965112,0.0,1.0
2023-12-18,30.5382,30.64,30.4902,30.64,4942,29.2053088388648,29.3026656064476,29.1594038796902,29.3026656064476,5167.54625786269,0.0,1.0
2023-12-19,30.7993,30.7993,30.57,30.57,2739,29.4550126897082,29.4550126897082,29.2357208743179,29.2357208743179,2864.00428981909,0.0,1.0
2023-12-20,30.229,30.7313,30.229,30.67,6415,28.9096043935151,29.3899806642109,28.9096043935151,29.3313562059317,6707.77200408523,0.0,1.0
2023-12-21,30.5384,30.55,30.351,30.51,5002,29.205500109528,29.2165938079952,29.0262794980839,29.1783396753497,5230.28457746443,0.0,1.0
2023-12-22,30.48,30.69,30.0,30.69,6228,29.1496490758656,29.3504832722544,28.6905994841197,29.3504832722544,6512.23757465982,0.0,1.0
2023-12-26,30.7048,30.7599,30.59,30.66,3579,29.3646373013333,29.4173323690524,29.2548479406407,29.3217926727703,3742.34076424333,0.0,1.0
2023-12-27,30.102,30.235,30.07,30.16,10446,29.4612289862631,29.5913978605962,29.4299101593559,29.5179943600324,10673.1967001993,0.7038,1.0
2023-12-28,30.2895,30.3499,30.19,30.2,4487,29.6447377376725,29.7038520234598,29.5473557602579,29.5571428936664,4584.59061782446,0.0,1.0
2023-12-29,30.2675,30.54,30.24,30.38,69265,29.6232060441738,29.8899054295554,29.5962914273004,29.7333112950194,70771.4885544041,0.0,1.0
2024-01-02,30.3773,30.49,30.19,30.19,6856,29.7306687689991,29.8409697625129,29.5473557602579,29.5473557602579,7005.11550608525,0.0,1.0
2024-01-03,29.99,30.27,29.76,30.1,20641,29.3516130920879,29.6256528275259,29.1265090236925,29.4592715595814,21089.9342417015,0.0,1.0
2024-01-04,30.2403,30.3899,30.19,30.2,6116,29.5965850413027,29.7430005570938,29.5473557602579,29.5571428936664,6249.02077526507,0.0,1.0
2024-01-05,30.46,30.62,30.42,30.5,7843,29.8116083622874,29.9682024968234,29.7724598286534,29.8507568959214,8013.58239705755,0.0,1.0
2024-01-08,30.57,30.685,30.29,30.57,5390,29.9192668297809,30.0318188639786,29.6452270943429,29.9192668297809,5507.23053935231,0.0,1.0
2024-01-09,30.29,30.37,30.25,30.32,2790,29.6452270943429,29.7235241616109,29.6060785607089,29.6745884945684,2850.68148511929,0.0,1.0
2024-01-10,30.18,30.45,30.0316,30.25,13124,29.5375686268494,29.8018212288789,29.3923275670673,29.6060785607089,13409.4422260593,0.0,1.0
2024-01-11,30.1,30.22,29.795,30.22,120548,29.4592715595814,29.5767171604834,29.1607639906222,29.5767171604834,123169.875149878,0.0,1.0
2024-01-12,29.96,30.16,29.8433,30.16,4870,29.3222516918624,29.5179943600324,29.2080358449853,29.5179943600324,4975.92072850572,0.0,1.0
2024-01-16,29.6,29.73,29.42,29.58,12884,28.9699148891565,29.097147623467,28.7937464878035,28.9503406223395,13164.2223133609,0.0,1.0
2024-01-17,29.3533,29.5094,29.165,29.48,6725,28.7284663079688,28.8812434604755,28.5441745858868,28.8524692882545,6871.26630373736,0.0,1.0
2024-01-18,29.33,29.34,29.06,29.34,3807,28.705662287127,28.7154494205355,28.4414096850976,28.7154494205355,3889.8008651789,0.0,1.0
2024-01-19,29.9543,29.9543,29.06,29.49,3114,29.3166730258196,29.3166730258196,28.4414096850976,28.862256421663,3181.72836726217,0.0,1.0
2024-01-22,30.1079,30.1385,29.9828,30.1041,6630,29.4670033949741,29.4969520232041,29.3445663560338,29.4632842842789,6774.20008829423,0.0,1.0
2024-01-23,30.0852,30.13,29.7755,30.0,7519,29.4447866021368,29.4886329598069,29.1416790804756,29.3614002254964,7682.53551491468,0.0,1.0
2024-01-24,30.2979,30.4922,30.2525,30.34,4151,29.6529589297356,29.8431229318628,29.608525344061,29.6941627613854,4241.28274004666,0.0,1.0
2024-01-25,30.48,30.5,30.3412,30.47,6599,29.8311826291044,29.8507568959214,29.6953372173944,29.8213954956959,6742.52584957067,0.0,1.0
2024-01-26,30.85,30.88,30.645,30.645,3649,30.1933065652188,30.2226679654443,29.9926703303446,29.9926703303446,3728.36442265244,0.0,1.0
2024-01-29,30.9047,30.9047,30.68,30.68,3636,30.2468421849633,30.2468421849633,30.0269252972744,30.0269252972744,3715.08167738127,0.0,1.0
2024-01-30,31.0801,31.1119,30.93,30.93,3471,30.4185085049484,30.4496315891874,30.2716036324868,30.2716036324868,3546.49298740109,0.0,1.0
2024-01-31,30.633,31.0792,30.633,30.91,5170,29.9809257702544,30.4176276629416,29.9809257702544,30.2520293656698,5282.44561937876,0.0,1.0
2024-02-01,30.3477,30.5197,29.91,30.5197,4427,29.7016988541099,29.8700375487361,29.2733160248199,29.8700375487361,4523.28563964986,0.0,1.0
2024-02-02,30.6725,30.7789,30.375,30.375,332512,30.019584947218,30.1237200466844,29.7284177283151,29.7284177283151,339744.015046589,0.0,1.0
2024-02-05,30.3526,30.43,29.51,30.36,5155,29.7064945494801,29.7822469620619,28.88183068848,29.7137370282024,5267.1193748351,0.0,1.0
2024-02-06,30.2879,30.365,30.19,30.365,2720,29.6431717963271,29.7186305949066,29.5473557602579,29.7186305949066,2779.15901058225,0.0,1.0
2024-02-07,30.32,30.39,30.1489,30.34,4564,29.6745884945684,29.7430984284279,29.507130641949,29.6941627613854,4663.26533981521,0.0,1.0
2024-02-08,30.25,30.2599,30.038,30.2495,6487,29.6060785607089,29.6157678227833,29.3985913324487,29.6055892040385,6628.08989031141,0.0,1.0
2024-02-09,30.4203,30.4203,30.21,30.33,3251,29.7727534426556,29.7727534426556,29.5669300270749,29.6843756279769,3321.70806742753,0.0,1.0
2024-02-12,30.7238,30.78,30.41,30.42,7627,30.0697929416036,30.1247966313593,29.7626726952449,29.7724598286534,7792.88447562896,0.0,1.0
2024-02-13,30.06,30.38,29.92,30.28,4565,29.4201230259474,29.7333112950194,29.2831031582284,29.6354399609344,4664.28708945146,0.0,1.0
2024-02-14,30.4846,30.52,30.32,30.32,36805,29.8356847104723,29.8703311627384,29.6745884945684,29.6745884945684,37605.495361941,0.0,1.0
2024-02-15,31.0766,31.19,30.66,30.66,6013,30.4150830082554,30.5260691011078,30.0073510304574,30.0073510304574,6143.780562732,0.0,1.0
2024-02-16,31.0323,31.1589,30.89,30.95,37085,30.3717260072558,30.4956311162074,30.2324550988528,30.2911778993038,37891.5852600891,0.0,1.0
2024-02-20,30.8966,31.01,30.77,30.77,6414,30.2389146069024,30.3499006997548,30.1150094979508,30.1150094979508,6553.50216686564,0.0,1.0
2024-02-21,30.8969,30.8999,30.62,30.84,8186,30.2392082209047,30.2421443609272,29.9682024968234,30.1835194318103,8364.04252228906,0.0,1.0
2024-02-22,31.0302,31.08,30.99,31.0701,11562,30.36967070924,30.4184106336143,30.3303264329378,30.4087213715399,11813.469294247,0.0,1.0
2024-02-23,31.1833,31.3179,31.07,31.07,6017,30.5195117217241,30.6512465374025,30.4086235002058,30.4086235002058,6147.86756127697,0.0,1.0
2024-02-26,30.93,31.25,30.89,31.13,5951,30.2716036324868,30.5847919015588,30.2324550988528,30.4673463006568,6080.43208528491,0.0,1.0
2024-02-27,31.1748,31.1748,30.9302,30.9302,3070,30.5111926583269,30.5111926583269,30.271799375155,30.271799375155,3136.77138326746,0.0,1.0
2024-02-28,31.1868,31.91,30.99,31.91,10026,30.5229372184171,31.2307427065197,30.3303264329378,31.2307427065197,10244.061852977,0.0,1.0
2024-02-29,31.41,31.41,31.236,31.4,10854,30.7413860360948,30.7413860360948,30.5710899147869,30.7315989026863,11090.0705517866,0.0,1.0
2024-03-01,31.4199,31.4699,31.13,31.36,9204,30.7510752981692,30.8000109652117,30.4673463006568,30.6924503690523,9404.18365198491,0.0,1.0
2024-03-04,31.551,31.75,31.41,31.41,11690,30.8793846171546,31.0741485719837,30.7413860360948,30.7413860360948,11944.2532476862,0.0,1.0
2024-03-05,31.675,31.79,31.45,31.45,8685,31.00074507142,31.1132971056177,30.7805345697288,30.7805345697288,8873.89559077456,0.0,1.0
2024-03-06,31.7484,31.7484,31.6506,31.72,8234,31.0725826306384,31.0725826306384,30.9768644659033,31.0447871717582,8413.08650482875,0.0,1.0
2024-03-07,31.8,31.8,31.71,31.7909,4017,31.1230842390262,31.1230842390262,31.0350000383497,31.1141779476245,4104.36828879003,0.0,1.0
2024-03-08,31.8814,32.085,31.8811,31.89,4431,31.2027515049714,31.4020175411684,31.2024578909691,31.2111684397027,4527.37263819483,0.0,1.0
2024-03-11,31.997,32.015,31.77,31.77,6968,31.3158907671737,31.3335076073089,31.0937228388007,31.0937228388007,7119.55146534451,0.0,1.0
2024-03-12,32.1009,32.18,31.97,32.03,3990,31.417579083288,31.4949953085492,31.2894655069707,31.3481883074217,4076.78104861145,0.0,1.0
2024-03-13,32.2048,32.35,32.1857,32.21,8865,31.5192673994023,31.6613765764937,31.500573974592,31.5243567087747,9057.81052529837,0.0,1.0
2024-03-14,31.8218,31.95,31.68,31.94,10812,31.1444201898568,31.2698912401537,31.0056386381242,31.2601041067452,11047.1570670644,0.0,1.0
2024-03-15,31.7516,31.9042,31.75,31.77,24669,31.0757145133291,31.2250661691428,31.0741485719837,31.0937228388007,25205.5417764902,0.0,1.0
2024-03-18,31.9,31.9,31.77,31.77,20718,31.2209555731112,31.2209555731112,31.0937228388007,31.0937228388007,21168.6089636923,0.0,1.0
2024-03-19,31.9816,32.0034,31.91,31.91,1934,31.3008185817246,31.3221545325551,31.2307427065197,31.2307427065197,1976.06379649487,0.0,1.0
2024-03-20,32.5191,32.52,31.84,31.84,10094,31.8268770024314,31.8277578444381,31.1622327726602,31.1622327726602,10313.5408282416,0.0,1.0
2024-03-21,32.8722,32.95,32.77,32.95,4808,32.1724606830855,32.2486045810036,32.0724361796506,32.2486045810036,4912.57225105861,0.0,1.0
2024-03-22,32.54,34.66,32.54,32.84,3974,31.8473321112551,33.9222043938569,31.8473321112551,32.1409461135101,4060.43305443156,0.0,1.0
2024-03-25,32.4597,32.67,32.4317,32.67,2182,31.7687414299849,31.9745648455656,31.7413374564411,31.9745648455656,2229.45770628326,0.0,1.0
2024-03-26,32.5021,32.65,32.5021,32.61,4300,31.8102388756369,31.9549905787486,31.8102388756369,31.9158420451146,4393.52343584694,0.0,1.0
2024-03-27,33.0589,33.0589,32.6,32.6,3775,32.3551864638221,32.3551864638221,31.9060549117061,31.9060549117061,3857.10487681911,0.0,1.0
2024-03-28,33.3194,33.38,33.07,33.26,3382,32.6101412891135,32.669451317569,32.3660501819056,32.552005716667,3455.55726977543,0.0,1.0
2024-04-01,33.021,33.31,32.89,33.31,4944,32.3180932282039,32.6009413837095,32.1898817805526,32.6009413837095,5051.53020158773,0.0,1.0
2024-04-02,32.69,32.87,32.69,32.85,3374,31.9941391123826,32.1703075137356,31.9941391123826,32.1507332469186,3447.38327268548,0.0,1.0
2024-04-03,32.81,32.89,32.71,32.8001,4155,32.1115847132846,32.1898817805526,32.0137133791996,32.1018954512102,4245.36973859163,0.0,1.0
2024-04-04,32.5056,33.92,32.5056,33.0,4920,31.8136643723299,33.197956521628,31.8136643723299,32.2975402480461,5027.00821031788,0.0,1.0
2024-04-05,32.6764,32.75,32.49,32.63,4672,31.9808286109471,32.0528619128336,31.7983964442126,31.9354163119316,4773.6143005295,0.0,1.0
2024-04-08,32.8925,32.99,32.87,32.91,6806,32.1923285639047,32.2877531146376,32.1703075137356,32.2094560473696,6954.02802427308,0.0,1.0
2024-04-09,32.7888,32.79,32.7,32.74,1450,32.0908359904586,32.0920104464676,32.0039262457911,32.0430747794251,1481.53697255303,0.0,1.0
2024-04-10,32.0581,32.27,31.91,32.24,5154,31.3756901522996,31.5830795092257,31.2307427065197,31.5537181090002,5266.09762519885,0.0,1.0
2024-04-11,31.86,32.15,31.79,32.07,74999,31.1818070394772,31.4656339083237,31.1132971056177,31.3873368410557,76630.2009686243,0.0,1.0
2024-04-12,31.6,31.6781,31.39,31.635,14960,30.9273415708562,31.0037790827766,30.7218117692778,30.961596537786,15285.3745582024,0.0,1.0
2024-04-15,31.5193,32.09,31.435,31.89,11949,30.8483594042497,31.4069111078727,30.765853869616,31.2111684397027,12208.8864034732,0.0,1.0
2024-04-16,31.144,31.23,30.59,31.15,9661,30.4810482874287,30.5652176347418,29.9388410965979,30.4869205674738,9871.12323574819,0.0,1.0
2024-04-17,31.1566,31.2909,30.96,31.17,9046,30.4933800755234,30.6248212771996,30.3009650327123,30.5064948342908,9242.74720945846,0.0,1.0
2024-04-18,31.4396,31.6794,31.28,31.28,13094,30.7703559509839,31.0050514101197,30.6141533017843,30.6141533017843,13378.789736972,0.0,1.0
2024-04-19,32.06,32.12,31.45,31.45,19949,31.3775497076472,31.4362725080982,30.7805345697288,30.7805345697288,20382.883493421,0.0,1.0
2024-04-22,32.5893,32.7285,32.06,32.06,5556,31.895582678959,32.0318195760053,31.3775497076472,31.3775497076472,5676.84097896874,0.0,1.0
2024-04-23,32.9032,33.0298,32.38,32.61,19558,32.2028007966518,32.3267059056034,31.6907379767192,31.9158420451146,19983.3793856498,0.0,1.0
2024-04-24,32.8289,32.8289,31.9,32.66,6366,32.1300823954267,32.1300823954267,31.2209555731112,31.9647777121571,6504.45818432594,0.0,1.0
2024-04-25,32.6045,32.65,32.39,32.65,5842,31.91045912174,31.9549905787486,31.7005251101277,31.9549905787486,5969.06137493436,0.0,1.0
2024-04-26,32.5807,32.6727,32.5807,32.62,1729,31.8871657442277,31.9772073715859,31.8871657442277,31.9256291785231,1766.60512106497,0.0,1.0
2024-04-29,32.653,32.7595,32.57,32.57,2631,31.9579267187712,32.0621596895717,31.8766935114806,31.8766935114806,2688.22329295657,0.0,1.0
2024-04-30,32.3348,32.6087,32.3348,32.45,2521,31.6465001337127,31.9145697177715,31.6465001337127,31.7592479105787,2575.8308329698,0.0,1.0
2024-05-01,32.5199,32.5452,32.383,32.3901,3878,31.8276599731041,31.8524214206276,31.6936741167417,31.7006229814617,3962.34508935218,0.0,1.0
2024-05-02,32.7612,32.81,32.6197,32.72,12171,32.0638235022511,32.1115847132846,31.9253355645209,32.0235005126081,12435.7148227193,0.0,1.0
2024-05-03,32.9371,33.07,32.85,33.07,2265,32.2359791789066,32.3660501819056,32.1507332469186,32.3660501819056,2314.26292609147,0.0,1.0
2024-05-06,33.2611,33.31,33.14,33.31,4546,32.553082301342,32.6009413837095,32.4345601157651,32.6009413837095,4644.87384636282,0.0,1.0
2024-05-07,33.2795,33.68,33.26,33.3689,10264,32.5710906268136,32.963065319824,32.552005716667,32.6585875994856,10487.238266403,0.0,1.0
2024-05-08,33.3566,33.3566,33.1,33.1,3622,32.6465494253931,32.6465494253931,32.3954115821311,32.3954115821311,3700.77718247386,0.0,1.0
2024-05-09,33.5748,33.5748,33.23,33.23,5345,32.8601046763666,32.8601046763666,32.5226443164415,32.5226443164415,5461.25180572136,0.0,1.0
2024-05-10,33.7605,33.7605,33.61,33.61,832,33.0418517437624,33.0418517437624,32.8945553859645,32.8945553859645,850.09569735457,0.0,1.0
2024-05-13,33.6334,33.92,33.6334,33.92,3662,32.9174572781404,33.197956521628,32.9174572781404,33.197956521628,3741.6471679236,0.0,1.0
2024-05-14,33.8866,33.9097,33.75,33.79,2164,33.1652674960436,33.1878757742172,33.0315752536835,33.0707237873175,2211.06621283087,0.0,1.0
2024-05-15,33.96,34.05,33.9323,34.05,3150,33.237105055262,33.3251892559385,33.2099946957204,33.3251892559385,3218.51135416694,0.0,1.0
2024-05-16,34.075,34.175,34.0,34.1,6458,33.3496570894597,33.4475284235447,33.276253588896,33.374124922981,6598.45915086035,0.0,1.0
2024-05-17,34.225,34.2799,34.05,34.05,7377,33.4964640905872,33.5501954529998,33.3251892559385,33.3251892559385,7537.44706656809,0.0,1.0
2024-05-20,33.8192,34.24,33.79,34.23,8841,33.0993022168703,33.5111447906999,33.0707237873175,33.5013576572914,9033.28853402854,0.0,1.0
2024-05-21,33.9421,33.9788,33.84,33.884,3557,33.2195860864608,33.2555048660699,33.11965945436,33.1627228413574,3634.36345611803,0.0,1.0
2024-05-22,33.7234,33.92,33.71,33.92,3526,33.0055414788169,33.197956521628,32.9924267200495,33.197956521628,3602.68921739448,0.0,1.0
2024-05-23,33.2631,33.87,33.21,33.87,6742,32.5550397280237,33.1490208545855,32.5030700496246,33.1490208545855,6888.63604755349,0.0,1.0
2024-05-24,33.5376,33.5376,33.42,33.42,2777,32.823696540087,32.823696540087,32.708599851203,32.708599851203,2837.39873984812,0.0,1.0
2024-05-28,33.1984,33.41,33.19,33.41,2481,32.4917169748707,32.6988127177945,32.4834957828076,32.6988127177945,2534.96084752006,0.0,1.0
2024-05-29,32.91,33.01,32.85,32.92,4795,32.2094560473696,32.3073273814546,32.1507332469186,32.2192431807781,4899.28950578745,0.0,1.0
2024-05-30,33.305,33.38,33.07,33.07,9080,32.5960478170053,32.669451317569,32.3660501819056,32.3660501819056,9277.48669709073,0.0,1.0
2024-05-31,33.7751,33.7751,33.355,33.42,3063,33.0561409585388,33.0561409585388,32.6449834840478,32.708599851203,3129.61913581376,0.0,1.0
2024-06-03,33.5966,33.7,33.34,33.7,4183,32.8814406271971,32.982639586641,32.630302783935,32.982639586641,4273.97872840645,0.0,1.0
2024-06-04,33.2699,33.49,33.16,33.36,42996,32.5616949787415,32.7771097850625,32.4541343825821,32.649877050752,43931.1473599243,0.0,1.0
2024-06-05,33.3046,33.3395,32.95,33.27,10595,32.595656331669,32.6298134272646,32.2486045810036,32.5617928500756,10825.4373959996,0.0,1.0
2024-06-06,33.1971,33.26,33.165,33.17,2495,32.4904446475276,32.552005716667,32.4590279492863,32.4639215159906,2549.26534242746,0.0,1.0
2024-06-07,33.3493,33.42,33.27,33.3127,3666,32.6394048180049,32.708599851203,32.5617928500756,32.6035839097298,3745.73416646858,0.0,1.0
2024-06-10,33.2415,33.3195,33.04,33.23,4954,32.5338995198613,32.6102391604476,32.3366887816801,32.5226443164415,5061.74769795017,0.0,1.0
2024-06-11,32.6676,33.03,32.63,33.03,10468,31.9722159335476,32.3269016482716,31.9354163119316,32.3269016482716,10695.6751921967,0.0,1.0
2024-06-12,32.9894,33.26,32.9894,33.26,4551,32.2871658866331,32.552005716667,32.2871658866331,32.552005716667,4649.98259454404,0.0,1.0
2024-06-13,32.691,32.95,32.6792,32.95,5283,31.9951178257235,32.2486045810036,31.9835690083014,32.2486045810036,5397.90332827426,0.0,1.0
2024-06-14,32.5472,32.615,32.52,32.52,2216,31.8543788473093,31.9207356118189,31.8277578444381,31.8277578444381,2264.19719391553,0.0,1.0
2024-06-17,32.9,32.91,32.534,32.534,24411,32.1996689139611,32.2094560473696,31.84145983121,31.84145983121,24941.9303703394,0.0,1.0
2024-06-18,33.14,33.14,32.97,33.02,7007,32.4345601157651,32.4345601157651,32.2681788478206,32.3171145148631,7159.399701158,0.0,1.0
2024-06-20,33.1846,33.72,33.03,33.07,10110,32.478210730767,33.002213853458,32.3269016482716,32.3660501819056,10329.8888224215,0.0,1.0
2024-06-21,33.022,33.06,32.87,33.06,2930,32.3190719415448,32.3562630484971,32.1703075137356,32.3562630484971,2993.72643419337,0.0,1.0
2024-06-24,33.4,33.51,33.255,33.28,2971,32.689025584386,32.7966840518795,32.5471121499628,32.571579983484,3035.61816927936,0.0,1.0
2024-06-25,33.0316,33.125,33.03,33.0527,1479,32.3284675896169,32.4198794156523,32.3269016482716,32.3491184411089,1511.1677120041,0.0,1.0
2024-06-26,32.957,32.957,32.82,32.855,4026,32.2554555743895,32.2554555743895,32.1213718466931,32.1556268136228,4113.56403551622,0.0,1.0
2024-06-27,32.9552,32.9552,32.82,32.84,2126,32.253693890376,32.253693890376,32.1213718466931,32.1409461135101,2172.23972665362,0.0,1.0
2024-06-28,33.2095,33.2699,33.1629,33.2699,1791,32.5025806929541,32.5616949787415,32.4569726512705,32.5616949787415,1829.95359851206,0.0,1.0
2024-07-01,33.3528,33.66,33.3309,33.37,14211,32.6428303146979,32.943491053007,32.6213964925333,32.6596641841605,14520.084080656,0.0,1.0
2024-07-02,33.6599,33.6599,33.27,33.27,1436,32.9433931816729,32.9433931816729,32.5617928500756,32.5617928500756,1467.23247764563,0.0,1.0
2024-07-03,33.5971,33.5971,33.55,33.55,911,32.8819299838675,32.8819299838675,32.8358325855135,32.8358325855135,930.813918617805,0.0,1.0
2024-07-05,33.3216,33.6,33.2245,33.6,2741,32.6122944584634,32.884768252556,32.5172613930669,32.884768252556,2800.61575294336,0.0,1.0
2024-07-08,33.2452,33.52,33.18,33.33,3888,32.5375207592225,32.806471185288,32.4737086493991,32.6205156505265,3972.56258571462,0.0,1.0
2024-07-09,33.46,33.63,33.19,33.19,8550,32.747748384837,32.9141296527815,32.4834957828076,32.4834957828076,8735.9593898817,0.0,1.0
2024-07-10,33.7397,33.7397,33.5413,33.56,2148,33.0214945062727,33.0214945062727,32.8273177794481,32.845619718922,2194.71821865098,0.0,1.0
2024-07-11,34.2395,34.24,33.97,33.97,3783,33.5106554340295,33.5111447906999,33.2468921886705,33.2468921886705,3865.27887390906,0.0,1.0
2024-07-12,34.2655,34.32,34.05,34.055,12575,33.5361019808916,33.5894418579679,33.3251892559385,33.3300828226427,12848.5016757617,0.0,1.0
2024-07-15,34.7253,34.7795,34.42,34.42,3834,33.9861143750144,34.0391606380884,33.6873131920529,33.6873131920529,3917.38810535747,0.0,1.0
2024-07-16,35.2918,35.31,34.74,34.8,3484,34.5405554826058,34.5583680654093,34.0005014611249,34.0592242615759,3559.77573267226,0.0,1.0
2024-07-17,35.53,35.5714,35.03,35.07,4382,34.7736850003963,34.8142037327075,34.2843283299713,34.3234768636053,4477.30690601889,0.0,1.0
2024-07-18,35.1192,35.669,34.1117,35.4,8867,34.3716295599751,34.9097261547744,33.3855758690689,34.6464522660858,9059.85402457088,0.0,1.0
2024-07-19,34.99,35.11,34.86,35.02,3138,34.2451797963373,34.3626253972393,34.1179470620269,34.2745411965628,3206.25035853202,0.0,1.0
2024-07-22,35.12,35.13,34.715,34.99,5263,34.3724125306478,34.3821996640563,33.9760336276036,34.2451797963373,5377.4683355494,0.0,1.0
2024-07-23,35.2507,35.31,35.225,35.3,1512,34.5003303642969,34.5583680654093,34.4751774314371,34.5485809320008,1544.88545000013,0.0,1.0
2024-07-24,34.99,35.405,34.99,35.24,16892,34.2451797963373,34.65134583279,34.2451797963373,34.4898581315498,17259.3948554248,0.0,1.0
2024-07-25,35.1328,35.42,34.85,34.85,9729,34.3849400614107,34.6660265329028,34.1081599286184,34.1081599286184,9940.60221101275,0.0,1.0
2024-07-26,35.546,35.61,35.48,35.5,2311,34.7893444138499,34.8519820676643,34.7247493333538,34.7443236001708,2361.26340935866,0.0,1.0
2024-07-29,35.4005,35.53,35.35,35.53,2135,34.6469416227562,34.7736850003963,34.5975165990433,34.7736850003963,2181.43547337982,0.0,1.0
2024-07-30,35.9,35.93,35.58,35.58,5852,35.1358089365107,35.1651703367362,34.8226206674388,34.8226206674388,5979.27887129681,0.0,1.0
2024-07-31,35.7389,35.92,35.7389,35.92,1380,34.9781382172998,35.1553832033277,34.9781382172998,35.1553832033277,1410.01449801599,0.0,1.0
2024-08-01,34.745,35.77,34.58,35.77,2646,34.0053950278291,35.0085762022003,33.8439073265889,35.0085762022003,2703.54953750023,0.0,1.0
2024-08-02,33.99,34.33,33.9004,34.33,2561,33.2664664554875,33.5992289913764,33.1787737401473,33.5992289913764,2616.70081841953,0.0,1.0
2024-08-05,33.2254,33.3899,32.77,32.77,3736,32.5181422350736,32.6791405796434,32.0724361796506,32.0724361796506,3817.25664100562,0.0,1.0
2024-08-06,33.5091,33.97,33.5091,33.5499,2074,32.7958032098728,33.2468921886705,32.7958032098728,32.8357347141794,2119.10874556896,0.0,1.0
2024-08-07,33.402,34.15,33.402,33.92,2501,32.6909830110677,33.4230605900234,32.6909830110677,33.197956521628,2555.39584024493,0.0,1.0
2024-08-08,33.94,34.01,33.61,33.61,5277,33.217530788445,33.2860407223045,32.8945553859645,32.8945553859645,5391.7728304568,0.0,1.0
2024-08-09,34.0582,34.0891,33.95,33.95,847,33.3332147053334,33.3634569475657,33.2273179218535,33.2273179218535,865.421941898222,0.0,1.0
2024-08-12,33.944,34.1964,33.8,34.1964,34112,33.2214456418084,33.4684728890389,33.080510920726,33.4684728890389,34853.9235915373,0.0,1.0
2024-08-13,34.259,35.27,33.895,33.95,3232,33.5297403441761,34.5192195317753,33.1734886881067,33.2273179218535,3302.2948243389,0.0,1.0
2024-08-14,34.6522,34.67,34.291,34.33,1549,33.9145704297983,33.9319915272654,33.5610591710833,33.5992289913764,1582.69018654114,0.0,1.0
2024-08-15,34.8983,35.17,34.7576,34.99,6916,34.1554317829814,34.4213481976903,34.0177268159238,34.2451797963373,7066.42048425986,0.0,1.0
2024-08-16,35.27,35.31,34.91,34.91,11185,34.5192195317753,34.5583680654093,34.1668827290693,34.1668827290693,11428.2696813832,0.0,1.0
2024-08-19,35.5701,35.62,35.31,35.31,6121,34.8129314053644,34.8617692010728,34.5583680654093,34.5583680654093,6254.12952344629,0.0,1.0
2024-08-20,35.4162,35.5889,35.4162,35.485,2283,34.6623074222076,34.8313312161723,34.6623074222076,34.729642900058,2332.65441954385,0.0,1.0
2024-08-21,35.3981,35.5,35.205,35.5,2988,34.6445927107382,34.7443236001708,34.4556031646201,34.7443236001708,3052.98791309549,0.0,1.0
2024-08-22,35.51,35.56,35.335,35.4,5266,34.7541107335793,34.8030464006218,34.5828358989306,34.6464522660858,5380.53358445812,0.0,1.0
2024-08-23,36.1951,36.31,35.685,35.79,5054,35.4246272433955,35.5370814062592,34.925385568228,35.0281504690172,5163.92266157452,0.0,1.0
2024-08-26,36.2737,36.41,36.23,36.23,49730,35.5015541119863,35.6349527403442,35.4587843389912,35.4587843389912,50811.6094103879,0.0,1.0
2024-08-27,36.2529,36.3438,36.2,36.22,3791,35.4811968744967,35.5701619171799,35.4294229387657,35.4489972055827,3873.452870999,0.0,1.0
2024-08-28,36.36,36.45,36.27,36.365,3974,35.5860170733017,35.6741012739782,35.4979328726252,35.5909106400059,4060.43305443156,0.0,1.0
2024-08-29,36.5714,36.68,36.5388,36.56,5513,35.7929170735573,35.8992053423736,35.7610110186456,35.7817597414717,5632.90574461027,0.0,1.0
2024-08-30,36.8852,36.8852,36.6202,36.6202,10446,36.100037319916,36.100037319916,35.8406782845908,35.8406782845908,10673.1967001993,0.0,1.0
2024-09-03,36.53,36.865,36.48,36.64,5378,35.7523983412462,36.0802673104309,35.7034626742037,35.8600568087396,5494.96954371739,0.0,1.0
2024-09-04,36.5675,36.81,36.48,36.67,8152,35.789100091528,36.0264380766841,35.7034626742037,35.8894182089651,8329.3030346568,0.0,1.0
2024-09-05,36.2958,36.77,36.17,36.77,4978,35.5231836768191,35.9872895430501,35.4000615385402,35.9872895430501,5086.26968922001,0.0,1.0
2024-09-06,35.5538,36.4198,35.5538,36.25,3536,34.7969783779085,35.6445441310845,34.7969783779085,35.4783586058082,3612.90671375692,0.0,1.0
2024-09-09,36.0091,36.14,35.85,35.85,18197,35.2425865619975,35.3707001383147,35.0868732694682,35.0868732694682,18592.7781307225,0.0,1.0
2024-09-10,35.5277,36.16,35.06805,36.16,14438,34.7714339597123,35.3902744051317,34.3215683725907,35.3902744051317,14752.0212480833,0.0,1.0
2024-09-11,35.3428,35.42,34.73,35.42,4377,34.5904698629892,34.6660265329028,33.9907143277164,34.6660265329028,4472.19815783768,0.0,1.0
2024-09-12,35.35,35.51,35.22,35.51,9600,34.5975165990433,34.7541107335793,34.4702838647328,34.7541107335793,9808.79650793734,0.0,1.0
2024-09-13,35.6537,35.85,35.6,35.78,7554,34.8947518406594,35.0868732694682,34.8421949342558,35.0183633356088,7718.29675218319,0.0,1.0
2024-09-16,36.1049,36.1049,35.91,35.93,9599,35.3363473000509,35.3363473000509,35.1455960699192,35.1651703367362,9807.77475830109,0.0,1.0
2024-09-17,36.35,36.565,36.21,36.25,4573,35.5762299398932,35.7866533081759,35.4392100721742,35.4783586058082,4672.4610865414,0.0,1.0
2024-09-18,36.365,36.8,36.24,36.43,5630,35.5909106400059,36.0166509432756,35.4685714723997,35.6545270071612,5752.45045205076,0.0,1.0
2024-09-19,36.9852,37.0582,36.785,36.855,19372,36.197908654001,36.2693547278831,36.0019702431629,36.0704801770224,19793.3339533086,0.0,1.0
2024-09-20,36.75,36.94,36.6611,36.94,6100,35.9677152762331,36.1536708109946,35.8807076602316,36.1536708109946,6232.67278108519,0.0,1.0
2024-09-23,36.7524,36.8999,36.6901,36.85,16735,35.9700641882512,36.1144244060265,35.9090903471162,36.0655866103181,17098.9801625345,0.0,1.0
2024-09-24,36.66,36.91,36.4801,36.91,4961,35.8796310755566,36.1243094107691,35.7035605455378,36.1243094107691,5068.89994540387,0.0,1.0
2024-09-25,36.3174,36.51,36.3174,36.51,2694,35.5443238849815,35.7328240744292,35.5443238849815,35.7328240744292,2752.59352003991,0.0,1.0
2024-09-26,36.78,36.81,36.51,36.51,7956,35.9970766764586,36.0264380766841,35.7328240744292,35.7328240744292,8129.04010595308,0.0,1.0
2024-09-27,36.8806,37.0694,36.7594,36.95,20717,36.0955352385481,36.2803163173006,35.9769151816371,36.1634579444031,21167.587214056,0.0,1.0
2024-09-30,36.988,36.99,36.695255,36.72,5349,36.2006490513554,36.2026064780371,35.9141356143883,35.9383538760076,5465.33880426634,0.0,1.0
2024-10-01,36.6103,36.82,36.55,36.69,6399,35.8309890225164,36.0362252100926,35.7719726080632,35.9089924757821,6538.17592232198,0.0,1.0
2024-10-02,36.5535,36.74,36.495,36.53,7430,35.7753981047561,35.9579281428246,35.7181433743164,35.7523983412462,7591.59979728901,0.0,1.0
2024-10-03,36.311,36.42,36.2,36.42,6428,35.5380601196,35.6447398737527,35.4294229387657,35.6447398737527,6567.80666177305,0.0,1.0
2024-10-04,37.05,37.05,36.6,36.6,7790,36.2613292784881,36.2613292784881,35.8209082751057,35.8209082751057,7959.42966633665,0.0,1.0
2024-10-07,36.6252,37.06,36.56,37.06,4578,35.8455718512951,36.2711164118966,35.7817597414717,36.2711164118966,4677.56983472261,0.0,1.0
2024-10-08,36.5938,36.7286,36.535,36.65,6425,35.8148402523924,35.9467708107389,35.7572919079504,35.8698439421482,6564.74141286431,0.0,1.0
2024-10-09,36.9397,36.9994,36.65,36.67,4390,36.1533771969924,36.2118063834411,35.8698439421482,35.8894182089651,4485.48090310884,0.0,1.0
2024-10-10,36.8936,37.0,36.75,36.93,3692,36.1082585119792,36.2123936114456,35.9677152762331,36.1438836775861,3772.2996570109,0.0,1.0
2024-10-11,37.6,37.73,37.23,37.23,10810,36.7996216159555,36.926854350266,36.4374976798411,36.4374976798411,11045.1135677919,0.0,1.0
2024-10-14,37.89,37.9,37.74,37.75,4150,37.083448484802,37.0932356182105,36.9366414836745,36.946428617083,4240.26099041041,0.0,1.0
2024-10-15,37.866,38.265,37.866,38.02,6955,37.0599593646216,37.4504659876207,37.0599593646216,37.2106812191125,7106.26872007335,0.0,1.0
2024-10-16,38.2632,38.3599,38.14,38.14,13473,37.4487043036072,37.5433458836674,37.3281268200145,37.3281268200145,13766.0328491083,0.0,1.0
2024-10-17,38.5,38.64,38.47,38.54,13292,37.6804636227204,37.8174834904394,37.6511022224949,37.7196121563544,13581.0961649482,0.0,1.0
2024-10-18,38.4252,38.57,38.26,38.57,2386,37.6072558648249,37.7489735565799,37.4455724209165,37.7489735565799,2437.89463207692,0.0,1.0
2024-10-21,37.8183,38.4,37.8183,38.4,3604,37.0132747382631,37.5825922886354,37.0132747382631,37.5825922886354,3682.38568902147,0.0,1.0
2024-10-22,37.9549,38.01,37.78,37.88,5433,37.1469669806232,37.200894085704,36.9757900173085,37.0736613513935,5551.16577371078,0.0,1.0
2024-10-23,37.8902,37.93,37.67,37.83,12176,37.0836442274702,37.122597018436,36.868131549815,37.024725684351,12440.8235709005,0.0,1.0
2024-10-24,37.9296,37.98,37.6906,37.98,3231,37.1222055330997,37.1715326854785,36.8882930446365,37.1715326854785,3301.27307470266,0.0,1.0
2024-10-25,37.6436,38.472,37.6436,38.472,1785,36.8422935176166,37.6530596491766,36.8422935176166,37.6530596491766,1823.8231006946,0.0,1.0
2024-10-28,38.17,38.2,37.945,37.945,3261,37.35748822024,37.3868496204655,37.1372777185487,37.1372777185487,3331.92556378996,0.0,1.0
2024-10-29,38.14,38.1485,37.97,38.04,6026,37.3281268200145,37.3364458834117,37.16174555207,37.2302554859295,6157.06330800316,0.0,1.0
2024-10-30,38.1158,38.41,38.0399,38.41,4877,37.3044419571659,37.5923794220439,37.2301576145954,37.5923794220439,4983.07297595942,0.0,1.0
2024-10-31,37.7634,38.0,37.7634,37.8811,1882,36.9595433758504,37.1911069522955,36.9595433758504,37.0747379360684,1922.93281541022,0.0,1.0
2024-11-01,37.7268,38.09,37.6918,38.09,6517,36.9237224675753,37.279191152972,36.8894675006456,37.279191152972,6658.74237939871,0.0,1.0
2024-11-04,37.41,37.73,37.41,37.73,5040,36.6136660811941,36.926854350266,36.6136660811941,36.926854350266,5149.6181666671,0.0,1.0
2024-11-05,37.843,37.843,37.6304,37.6304,6563,37.0374489577821,37.0374489577821,36.8293745015174,36.8293745015174,6705.7428626659,0.0,1.0
2024-11-06,40.45,40.47,39.485,39.65,24116,39.5889546373777,39.6085289041947,38.6444962634576,38.8059839646978,24640.5142276476,0.0,1.0
2024-11-07,39.72,40.32,39.6391,40.32,10052,38.8744938985573,39.4617219030672,38.7953159892825,39.4617219030672,10270.6273435194,0.0,1.0
2024-11-08,39.7056,39.8343,39.55,39.69,5123,38.860400426449,38.9863608334164,38.7081126306128,38.8451324983318,5234.42338647532,0.0,1.0
2024-11-11,40.2123,40.44,39.51,40.01,14422,39.3563144762577,39.5791675039692,38.6689640969788,39.1583207674038,14735.6732539034,0.0,1.0
2024-11-12,39.96,40.2,39.8287,40.1,11534,39.1093851003613,39.3442763021652,38.9808800387077,39.2464049680802,11784.8603044322,0.0,1.0
2024-11-13,39.88,40.28,39.77,40.05,21196,39.0310880330933,39.4225733694332,38.9234295655998,39.1974693010377,21657.0052898166,0.0,1.0
2024-11-14,39.87,40.1,39.79,40.05,8060,39.0213008996848,39.2464049680802,38.9430038324168,39.1974693010377,8235.30206812238,0.0,1.0
2024-11-15,40.04,40.18,39.83,39.83,41375,39.1876821676292,39.3247020353482,38.9821523660508,38.9821523660508,42274.8911995737,0.0,1.0
2024-11-18,39.8829,40.27,39.8829,40.06,17345,39.0339263017817,39.4127862360247,39.0339263017817,39.2072564344462,17722.247440643,0.0,1.0
2024-11-19,39.79,39.875,39.6338,39.75,3189,38.9430038324168,39.026194466389,38.790128808576,38.9038552987828,3258.35958998043,0.0,1.0
2024-11-20,39.6867,39.75,39.54,39.59,4233,38.841902744307,38.9038552987828,38.6983254972043,38.7472611642468,4325.06621021862,0.0,1.0
2024-11-21,40.2056,40.37,39.88,40.03,21091,39.349757096874,39.5106575701097,39.0310880330933,39.1778950342207,21549.7215780111,0.0,1.0
2024-11-22,40.69,40.72,40.21,40.21,8205,39.8238458391817,39.8532072394072,39.3540634355737,39.3540634355737,8383.45576537768,0.0,1.0
2024-11-25,41.1125,41.411,41.02,41.09,18007,40.2373522256907,40.5294981579344,40.1468212416621,40.2153311755216,18398.6456998362,0.0,1.0
2024-11-26,41.2225,42.17,40.94,42.17,7882,40.3450106931842,41.2723415836395,40.0685241743941,41.2723415836395,8053.43063287106,0.0,1.0
2024-11-27,41.2221,41.5,41.19,41.5,16499,40.3446192078479,40.6166036452701,40.3132025096066,40.6166036452701,16857.8472483811,0.0,1.0
2024-11-29,41.341,41.4,41.341,41.38,536,40.4609882240749,40.5187323111851,40.4609882240749,40.4991580443681,547.657805026502,0.0,1.0
2024-12-02,40.8699,41.32,40.81,41.32,4974,39.9999163692006,40.4404352439171,39.9412914400837,40.4404352439171,5082.18269067503,0.0,1.0
2024-12-03,40.6769,41.19,40.64,41.19,9980,39.8110246944165,40.3132025096066,39.7749101721392,40.3132025096066,10197.0613697099,0.0,1.0
2024-12-04,40.4689,40.58,40.37,40.58,2612,39.6074523195198,39.7161873716882,39.5106575701097,39.7161873716882,2668.81004986795,0.0,1.0
2024-12-05,40.7599,40.92,40.61,40.61,4199,39.8922579017071,40.0489499075771,39.7455487719137,39.7455487719137,4290.32672258634,0.0,1.0
2024-12-06,40.717,40.94,40.58,40.94,51099,39.8502710993846,40.0685241743941,39.7161873716882,40.0685241743941,52210.3846624052,0.0,1.0
2024-12-09,40.3109,40.8,40.3109,40.8,18222,39.4528156116655,39.9315043066752,39.4528156116655,39.9315043066752,18618.3218716285,0.0,1.0
2024-12-10,40.1609,40.3791,40.1101,40.1101,4481,39.306008610538,39.5195638615114,39.2562899728228,39.2562899728228,4578.460120007,0.0,1.0
2024-12-11,40.1836,40.44,40.04,40.44,10111,39.3282254033753,39.5791675039692,39.1876821676292,39.5791675039692,10330.9105720577,0.0,1.0
2024-12-12,39.9501,40.35,39.9501,40.21,21390,39.0996958382868,39.4910833032927,39.0996958382868,39.3540634355737,21855.2247192479,0.0,1.0
2024-12-13,39.8235,39.9296,39.76,39.9087,6401,38.9757907293353,39.0796322147994,38.9136424321913,39.0591771059757,6540.21942159446,0.0,1.0
2024-12-16,39.8457,39.9099,39.74,39.9,53170,38.9975181655021,39.0603515619847,38.8940681653743,39.0506622999103,54326.4281590655,0.0,1.0
2024-12-17,39.4814,39.76,39.35,39.76,11048,38.6409728954305,38.9136424321913,38.5123699624428,38.9136424321913,11288.2899812179,0.0,1.0
2024-12-18,38.24,39.53,38.24,39.4992,7027,37.4259981540995,38.6885383637958,37.4259981540995,38.6583939928976,7179.83469388287,0.0,1.0
2024-12-19,38.38,38.8,38.38,38.8,12706,37.5630180218184,37.9740776249754,37.5630180218184,37.9740776249754,12982.3508781096,0.0,1.0
2024-12-20,38.9,39.09,38.4291,38.4291,23789,38.0719489590604,38.2579044938219,37.6110728468542,37.6110728468542,24306.402096596,0.0,1.0
2024-12-23,38.945,38.945,38.6631,38.73,3369,38.1159910593986,38.1159910593986,37.840091768613,37.9055676911159,3442.27452450426,0.0,1.0
2024-12-24,39.14,39.22,38.9975,39.04,1678,38.3068401608644,38.3851372281323,38.1673735097933,38.2089688267794,1714.49588961655,0.0,1.0
2024-12-26,39.3786,39.3786,39.14,39.3,1535,38.5403611639911,38.5403611639911,38.3068401608644,38.4634342954003,1568.38569163373,0.0,1.0
2024-12-27,38.2811,38.45,38.1079,38.44,8923,38.2811,38.45,38.1079,38.44,8923,0.8326,1.0
2024-12-30,38.1,38.4,37.73,38.06,22244,38.1,38.4,37.73,38.06,22244,0.0,1.0
2024-12-31,38.09,38.3,37.91,38.21,6193,38.09,38.3,37.91,38.21,6193,0.0,1.0
2025-01-02,37.9192,38.4,37.825,37.835,7109,37.9192,38.4,37.825,37.835,7109,0.0,1.0
2025-01-03,38.2413,38.2413,37.965,38.13,6235,38.2413,38.2413,37.965,38.13,6235,0.0,1.0
2025-01-06,38.2125,38.7,38.1929,38.47,10790,38.2125,38.7,38.1929,38.47,10790,0.0,1.0
2025-01-07,38.258,38.66,38.15,38.6,8731,38.258,38.66,38.15,38.6,8731,0.0,1.0
2025-01-08,38.1989,38.25,37.9499,38.25,8445,38.1989,38.25,37.9499,38.25,8445,0.0,1.0
2025-01-10,37.2475,37.85,37.1901,37.85,38459,37.2475,37.85,37.1901,37.85,38459,0.0,1.0
2025-01-13,37.64,37.64,37.2604,37.46,2257,37.64,37.64,37.2604,37.46,2257,0.0,1.0
2025-01-14,38.1989,38.23,37.85,37.85,16246,38.1989,38.23,37.85,37.85,16246,0.0,1.0
2025-01-15,39.281,39.29,39.02,39.02,9901,39.281,39.29,39.02,39.02,9901,0.0,1.0
2025-01-16,39.1601,39.1601,38.9867,39.076583,2853,39.1601,39.1601,38.9867,39.076583,2853,0.0,1.0
2025-01-17,39.4798,39.4798,39.08,39.08,3261,39.4798,39.4798,39.08,39.08,3261,0.0,1.0
2025-01-21,39.9265,40.03,39.66,39.77,10947,39.9265,40.03,39.66,39.77,10947,0.0,1.0
2025-01-22,39.865,39.91,39.654833,39.83,7583,39.865,39.91,39.654833,39.83,7583,0.0,1.0
2025-01-23,39.9808,40.1,39.97,40.0,8568,39.9808,40.1,39.97,40.0,8568,0.0,1.0
2025-01-24,40.1344,40.25,39.88,39.88,19602,40.1344,40.25,39.88,39.88,19602,0.0,1.0
2025-01-27,40.4889,40.4889,40.2152,40.25,15967,40.4889,40.4889,40.2152,40.25,15967,0.0,1.0
2025-01-28,40.5,40.621,40.36,40.621,12095,40.5,40.621,40.36,40.621,12095,0.0,1.0
2025-01-29,40.42,40.7854,40.33,40.49,12351,40.42,40.7854,40.33,40.49,12351,0.0,1.0
2025-01-30,40.588,40.8095,40.42,40.7676,8486,40.588,40.8095,40.42,40.7676,8486,0.0,1.0
2025-01-31,40.32,40.6389,40.2661,40.59,6788,40.32,40.6389,40.2661,40.59,6788,0.0,1.0
2025-02-03,39.735,39.8455,39.145,39.34,62941,39.735,39.8455,39.145,39.34,62941,0.0,1.0
2025-02-04,39.96,40.01,39.8,39.8,7349,39.96,40.01,39.8,39.8,7349,0.0,1.0
2025-02-05,40.3063,40.3063,40.0678,40.1,5510,40.3063,40.3063,40.0678,40.1,5510,0.0,1.0
2025-02-06,40.96,40.96,40.59,40.59,14817,40.96,40.96,40.59,40.59,14817,0.0,1.0
2025-02-07,40.7315,41.16,40.7251,41.16,6518,40.7315,41.16,40.7251,41.16,6518,0.0,1.0
2025-02-10,40.2498,40.73,40.24,40.73,13330,40.2498,40.73,40.24,40.73,13330,0.0,1.0
2025-02-11,40.4427,40.52,40.0631,40.15,4126,40.4427,40.52,40.0631,40.15,4126,0.0,1.0
2025-02-12,40.1489,40.2,40.03,40.18,45446,40.1489,40.2,40.03,40.18,45446,0.0,1.0
2025-02-13,40.38,40.4281,40.09,40.15,21292,40.38,40.4281,40.09,40.15,21292,0.0,1.0
2025-02-14,40.61,40.6951,40.5298,40.592,7958,40.61,40.6951,40.5298,40.592,7958,0.0,1.0
2025-02-18,40.891,40.905,40.71,40.73,7480,40.891,40.905,40.71,40.73,7480,0.0,1.0
2025-02-19,40.9199,40.9492,40.7045,40.83,7827,40.9199,40.9492,40.7045,40.83,7827,0.0,1.0
2025-02-20,40.4818,40.91,40.165,40.91,17210,40.4818,40.91,40.165,40.91,17210,0.0,1.0
2025-02-21,40.0545,40.51,39.995,40.505,33381,40.0545,40.51,39.995,40.505,33381,0.0,1.0
2025-02-24,40.1389,40.4,39.92,39.92,31934,40.1389,40.4,39.92,39.92,31934,0.0,1.0
2025-02-25,40.12,40.45,39.77,40.35,16400,40.12,40.45,39.77,40.35,16400,0.0,1.0
2025-02-26,40.1543,40.55,40.088,40.32,23512,40.1543,40.55,40.088,40.32,23512,0.0,1.0
2025-02-27,40.2912,40.705,40.23,40.23,8558,40.2912,40.705,40.23,40.23,8558,0.0,1.0
2025-02-28,40.8687,40.8687,40.31,40.57,6848,40.8687,40.8687,40.31,40.57,6848,0.0,1.0
2025-03-03,40.62,41.83,40.36,41.83,44823,40.62,41.83,40.36,41.83,44823,0.0,1.0
2025-03-04,39.4076,40.17,39.1009,39.83,14736,39.4076,40.17,39.1009,39.83,14736,0.0,1.0
2025-03-05,39.8548,39.9099,39.44,39.58,5291,39.8548,39.9099,39.44,39.58,5291,0.0,1.0
2025-03-06,39.3157,39.578,39.14,39.45,47173,39.3157,39.578,39.14,39.45,47173,0.0,1.0
2025-03-07,39.3593,39.3593,38.67,39.23,15051,39.3593,39.3593,38.67,39.23,15051,0.0,1.0
2025-03-10,38.122,39.01,37.73,39.01,31853,38.122,39.01,37.73,39.01,31853,0.0,1.0
2025-03-11,37.8039,38.1297,37.545,38.02,43629,37.8039,38.1297,37.545,38.02,43629,0.0,1.0
2025-03-12,38.09,38.2383,37.686,38.17,15627,38.09,38.2383,37.686,38.17,15627,0.0,1.0
2025-03-13,37.7734,38.0666,37.68,38.06,5059,37.7734,38.0666,37.68,38.06,5059,0.0,1.0
2025-03-14,38.72,38.79,38.28,38.3593,9747,38.72,38.79,38.28,38.3593,9747,0.0,1.0
2025-03-17,38.99,39.0146,38.3091,38.3091,24943,38.99,39.0146,38.3091,38.3091,24943,0.0,1.0
2025-03-18,39.005,39.05,38.8401,38.9,10893,39.005,39.05,38.8401,38.9,10893,0.0,1.0
2025-03-19,39.365,39.545,39.0004,39.01,8563,39.365,39.545,39.0004,39.01,8563,0.0,1.0
2025-03-20,39.163,39.47,38.98,39.0,7776,39.163,39.47,38.98,39.0,7776,0.0,1.0
2025-03-21,39.1867,39.3392,39.01,39.19,5128,39.1867,39.3392,39.01,39.19,5128,0.0,1.0
2025-03-24,39.82,39.86,39.54,39.54,6546,39.82,39.86,39.54,39.54,6546,0.0,1.0
2025-03-25,40.025,40.1036,39.98,40.04,104713,40.025,40.1036,39.98,40.04,104713,0.0,1.0
2025-03-26,39.9325,40.41,39.865,40.08,8109,39.9325,40.41,39.865,40.08,8109,0.0,1.0
2025-03-27,39.8107,39.93,39.6289,39.85,5686,39.8107,39.93,39.6289,39.85,5686,0.0,1.0
2025-03-28,39.04,39.66,38.9896,39.66,33881,39.04,39.66,38.9896,39.66,33881,0.0,1.0
2025-03-31,39.28,39.35,38.49,38.49,28083,39.28,39.35,38.49,38.49,28083,0.0,1.0
2025-04-01,39.29,39.41,38.93,39.35,19674,39.29,39.41,38.93,39.35,19674,0.0,1.0
2025-04-02,39.74,39.765,39.09,39.09,6572,39.74,39.765,39.09,39.09,6572,0.0,1.0
2025-04-03,37.61,39.24,37.61,39.24,6894,37.61,39.24,37.61,39.24,6894,0.0,1.0
2025-04-04,34.9275,36.78,34.92,36.78,149907,34.9275,36.78,34.92,36.78,149907,0.0,1.0
2025-04-07,34.54,35.4,32.37,33.68,52050,34.54,35.4,32.37,33.68,52050,0.0,1.0
2025-04-08,34.3848,36.13,33.965,35.84,7487,34.3848,36.13,33.965,35.84,7487,0.0,1.0
2025-04-09,36.76,37.075,33.9708,34.05,35885,36.76,37.075,33.9708,34.05,35885,0.0,1.0
2025-04-10,35.62,36.6,35.06,36.6,10104,35.62,36.6,35.06,36.6,10104,0.0,1.0
2025-04-11,36.1348,36.195,35.07,35.64,7810,36.1348,36.195,35.07,35.64,7810,0.0,1.0
2025-04-14,36.5367,36.78,36.31,36.53,64034,36.5367,36.78,36.31,36.53,64034,0.0,1.0
2025-04-15,36.8388,37.27,36.8388,37.02,4762,36.8388,37.27,36.8388,37.02,4762,0.0,1.0
2025-04-16,36.2426,36.6887,36.08,36.52,7516,36.2426,36.6887,36.08,36.52,7516,0.0,1.0
2025-04-17,36.5594,36.635,36.5509,36.58,1105,36.5594,36.635,36.5509,36.58,1105,0.0,1.0
2025-04-21,36.138,36.22,35.828,36.22,7674,36.138,36.22,35.828,36.22,7674,0.0,1.0
2025-04-22,37.1679,37.1679,36.53,36.53,2742,37.1679,37.1679,36.53,36.53,2742,0.0,1.0
2025-04-23,37.7207,38.4902,37.71,38.4902,4567,37.7207,38.4902,37.71,38.4902,4567,0.0,1.0
2025-04-24,38.2694,38.35,37.775,37.85,4992,38.2694,38.35,37.775,37.85,4992,0.0,1.0
2025-04-25,38.025,38.4,37.96,37.96,6112,38.025,38.4,37.96,37.96,6112,0.0,1.0
2025-04-28,38.3296,38.4361,38.1103,38.4361,2881,38.3296,38.4361,38.1103,38.4361,2881,0.0,1.0
2025-04-29,38.6424,38.73,38.2817,38.409,33777,38.6424,38.73,38.2817,38.409,33777,0.0,1.0
2025-04-30,38.5558,38.5558,37.88,38.1,2039,38.5558,38.5558,37.88,38.1,2039,0.0,1.0
2025-05-01,38.6676,38.6676,38.44,38.44,1856,38.6676,38.6676,38.44,38.44,1856,0.0,1.0
2025-05-02,39.655,39.655,39.17,39.17,1438,39.655,39.655,39.17,39.17,1438,0.0,1.0
2025-05-05,39.4546,39.6999,39.347,39.35,8026,39.4546,39.6999,39.347,39.35,8026,0.0,1.0
2025-05-06,39.36,39.48,39.3,39.3599,1778,39.36,39.48,39.3,39.3599,1778,0.0,1.0
2025-05-07,39.3701,39.5787,39.28,39.28,2693,39.3701,39.5787,39.28,39.28,2693,0.0,1.0
2025-05-08,39.741,40.03,39.72,39.72,111032,39.741,40.03,39.72,39.72,111032,0.0,1.0
2025-05-09,39.7202,39.84,39.6201,39.73,4268,39.7202,39.84,39.6201,39.73,4268,0.0,1.0
2025-05-12,40.68,40.92,40.52,40.92,10827,40.68,40.92,40.52,40.92,10827,0.0,1.0
2025-05-13,41.0902,41.24,40.8869,40.92,3669,41.0902,41.24,40.8869,40.92,3669,0.0,1.0
2025-05-14,40.8931,41.41,40.781,41.11,4406,40.8931,41.41,40.781,41.11,4406,0.0,1.0
2025-05-15,41.2094,41.24,40.87,40.965,17959,41.2094,41.24,40.87,40.965,17959,0.0,1.0
2025-05-16,41.3902,41.4883,41.13,41.19,4740,41.3902,41.4883,41.13,41.19,4740,0.0,1.0
2025-05-19,41.4098,41.4166,41.2336,41.2336,3825,41.4098,41.4166,41.2336,41.2336,3825,0.0,1.0
2025-05-20,41.1803,41.3681,41.14,41.2242,6150,41.1803,41.3681,41.14,41.2242,6150,0.0,1.0
2025-05-21,40.3416,40.98,40.326,40.91,5107,40.3416,40.98,40.326,40.91,5107,0.0,1.0
2025-05-22,40.2959,40.51,40.06,40.18,6258,40.2959,40.51,40.06,40.18,6258,0.0,1.0
2025-05-23,40.1343,40.28,39.86,39.86,2415,40.1343,40.28,39.86,39.86,2415,0.0,1.0
2025-05-27,40.7784,40.89,40.4579,40.89,5790,40.7784,40.89,40.4579,40.89,5790,0.0,1.0
2025-05-28,40.4752,40.8,40.4752,40.8,2136,40.4752,40.8,40.4752,40.8,2136,0.0,1.0
2025-05-29,40.6765,40.6765,40.48,40.553,5372,40.6765,40.6765,40.48,40.553,5372,0.0,1.0
2025-05-30,40.7034,40.8044,40.481,40.61,4798,40.7034,40.8044,40.481,40.61,4798,0.0,1.0
2025-06-02,40.8958,40.8958,40.6021,40.71,3121,40.8958,40.8958,40.6021,40.71,3121,0.0,1.0
2025-06-03,40.99,41.0699,40.543,40.62,11858,40.99,41.0699,40.543,40.62,11858,0.0,1.0
2025-06-04,40.805,41.13,40.8001,41.11,8147,40.805,41.13,40.8001,41.11,8147,0.0,1.0
2025-06-05,40.6693,40.82,40.57,40.82,5076,40.6693,40.82,40.57,40.82,5076,0.0,1.0
2025-06-06,41.335,41.335,41.145,41.145,10094,41.335,41.335,41.145,41.145,10094,0.0,1.0
2025-06-09,41.391,41.4874,41.16,41.41,10353,41.391,41.4874,41.16,41.41,10353,0.0,1.0
2025-06-10,41.359,41.45,41.24,41.29,4292,41.359,41.45,41.24,41.29,4292,0.0,1.0
2025-06-11,41.2327,41.4794,41.21,41.45,6863,41.2327,41.4794,41.21,41.45,6863,0.0,1.0
2025-06-12,41.2404,41.26,41.06,41.24,5345,41.2404,41.26,41.06,41.24,5345,0.0,1.0
2025-06-13,40.5521,40.92,40.4671,40.75,6219,40.5521,40.92,40.4671,40.75,6219,0.0,1.0
2025-06-16,41.0424,41.2789,41.0424,41.115,3252,41.0424,41.2789,41.0424,41.115,3252,0.0,1.0
2025-06-17,40.6128,40.8982,40.55,40.8982,3335,40.6128,40.8982,40.55,40.8982,3335,0.0,1.0
2025-06-18,41.0384,41.155,40.763,40.763,2906,41.0384,41.155,40.763,40.763,2906,0.0,1.0
2025-06-20,41.2383,41.34,41.2267,41.25,5155,41.2383,41.34,41.2267,41.25,5155,0.0,1.0
2025-06-23,41.7138,41.7138,40.97,41.12,8169,41.7138,41.7138,40.97,41.12,8169,0.0,1.0
2025-06-24,42.2783,42.37,42.02,42.02,6099,42.2783,42.37,42.02,42.02,6099,0.0,1.0
2025-06-25,42.1796,42.43,42.06,42.43,2090,42.1796,42.43,42.06,42.43,2090,0.0,1.0
2025-06-26,42.6601,42.71,42.55,42.55,4737,42.6601,42.71,42.55,42.55,4737,0.0,1.0
2025-06-27,42.6999,42.9499,42.57,42.83,53012,42.6999,42.9499,42.57,42.83,53012,0.0,1.0
2025-06-30,42.94,43.11,42.8501,43.11,48130,42.94,43.11,42.8501,43.11,48130,0.0,1.0
2025-07-01,43.3092,43.333,43.089,43.089,30433,43.3092,43.333,43.089,43.089,30433,0.0,1.0
2025-07-02,43.5098,43.5588,43.19,43.205,10989,43.5098,43.5588,43.19,43.205,10989,0.0,1.0
2025-07-03,43.8273,43.945,43.63,43.63,2335,43.8273,43.945,43.63,43.63,2335,0.0,1.0
2025-07-07,43.5206,44.02,43.435,43.93,29353,43.5206,44.02,43.435,43.93,29353,0.0,1.0
2025-07-08,43.52,43.63,43.4206,43.43,8300,43.52,43.63,43.4206,43.43,8300,0.0,1.0
2025-07-09,43.5034,43.68,43.23,43.68,7414,43.5034,43.68,43.23,43.68,7414,0.0,1.0
2025-07-10,43.8145,43.86,43.5138,43.68,7441,43.8145,43.86,43.5138,43.68,7441,0.0,1.0
2025-07-11,43.47,43.62,43.3401,43.6,13044,43.47,43.62,43.3401,43.6,13044,0.0,1.0
2025-07-14,43.7187,43.73,43.42,43.42,6588,43.7187,43.73,43.42,43.42,6588,0.0,1.0
2025-07-15,42.82,43.65,42.82,43.65,9534,42.82,43.65,42.82,43.65,9534,0.0,1.0
2025-07-16,42.9194,43.09,42.55,43.09,26809,42.9194,43.09,42.55,43.09,26809,0.0,1.0
2025-07-17,43.2,43.28,42.835,42.87,29488,43.2,43.28,42.835,42.87,29488,0.0,1.0
2025-07-18,43.3644,43.3644,43.19,43.3282,7663,43.3644,43.3644,43.19,43.3282,7663,0.0,1.0
2025-07-21,43.362,43.715,43.362,43.53,6369,43.362,43.715,43.362,43.53,6369,0.0,1.0
2025-07-22,43.7228,43.79,43.35,43.35,3483,43.7228,43.79,43.35,43.35,3483,0.0,1.0
2025-07-23,44.1299,44.2,43.74,44.2,8168,44.1299,44.2,43.74,44.2,8168,0.0,1.0
2025-07-24,43.7813,44.1893,43.7813,44.14,3310,43.7813,44.1893,43.7813,44.14,3310,0.0,1.0
2025-07-25,43.9515,44.01,43.64,43.8,11476,43.9515,44.01,43.64,43.8,11476,0.0,1.0
2025-07-28,43.6459,43.8095,43.58,43.795,8319,43.6459,43.8095,43.58,43.795,8319,0.0,1.0
2025-07-29,43.6265,43.9215,43.615,43.79,2582,43.6265,43.9215,43.615,43.79,2582,0.0,1.0
2025-07-30,43.4107,43.72,43.26,43.69,8075,43.4107,43.72,43.26,43.69,8075,0.0,1.0
2025-07-31,42.9751,43.44,42.9751,43.155,9863,42.9751,43.44,42.9751,43.155,9863,0.0,1.0
2025-08-01,42.3483,42.71,42.205,42.71,10367,42.3483,42.71,42.205,42.71,10367,0.0,1.0
2025-08-04,42.7968,42.815,42.5,42.57,13987,42.7968,42.815,42.5,42.57,13987,0.0,1.0
2025-08-05,42.9076,43.023,42.68,42.85,27432,42.9076,43.023,42.68,42.85,27432,0.0,1.0
2025-08-06,43.0608,43.159,42.98,43.025,6447,43.0608,43.159,42.98,43.025,6447,0.0,1.0
2025-08-07,42.675,43.375,42.675,43.375,3194,42.675,43.375,42.675,43.375,3194,0.0,1.0
2025-08-08,43.0733,43.195,43.03,43.03,4606,43.0733,43.195,43.03,43.03,4606,0.0,1.0
2025-08-11,43.0329,43.15,43.015,43.1,3756,43.0329,43.15,43.015,43.1,3756,0.0,1.0
2025-08-12,43.7831,43.8199,43.04,43.04,8167,43.7831,43.8199,43.04,43.04,8167,0.0,1.0
2025-08-13,44.1385,44.19,43.72,43.72,7583,44.1385,44.19,43.72,43.72,7583,0.0,1.0
2025-08-14,44.2863,44.29,43.88,43.88,7256,44.2863,44.29,43.88,43.88,7256,0.0,1.0
2025-08-15,43.76,44.38,43.75,44.38,14108,43.76,44.38,43.75,44.38,14108,0.0,1.0
2025-08-18,43.74,43.76,43.581,43.7,8060,43.74,43.76,43.581,43.7,8060,0.0,1.0
2025-08-19,43.9193,44.0318,43.77,43.77,5846,43.9193,44.0318,43.77,43.77,5846,0.0,1.0
2025-08-20,44.2099,44.2488,43.9782,43.9946,4028,44.2099,44.2488,43.9782,43.9946,4028,0.0,1.0
2025-08-21,44.0627,44.1599,43.89,44.0,7233,44.0627,44.1599,43.89,44.0,7233,0.0,1.0
2025-08-22,45.05,45.1592,44.72,44.72,8431,45.05,45.1592,44.72,44.72,8431,0.0,1.0
2025-08-25,44.805,45.04,44.71,44.8,21434,44.805,45.04,44.71,44.8,21434,0.0,1.0
2025-08-26,45.0287,45.0287,44.67,44.67,4869,45.0287,45.0287,44.67,44.67,4869,0.0,1.0
2025-08-27,45.145,45.25,44.85,44.85,20063,45.145,45.25,44.85,44.85,20063,0.0,1.0
2025-08-28,45.2369,45.25,45.13,45.23,12204,45.2369,45.25,45.13,45.23,12204,0.0,1.0
2025-08-29,45.2737,45.4789,45.11,45.11,10636,45.2737,45.4789,45.11,45.11,10636,0.0,1.0
2025-09-02,44.9296,45.27,44.5501,45.27,124734,44.9296,45.27,44.5501,45.27,124734,0.0,1.0
2025-09-03,44.8671,44.9381,44.7056,44.775,5867,44.8671,44.9381,44.7056,44.775,5867,0.0,1.0
2025-09-04,45.48,45.4899,44.99,44.99,4978,45.48,45.4899,44.99,44.99,4978,0.0,1.0
2025-09-05,45.0372,45.5714,44.86,45.5714,5367,45.0372,45.5714,44.86,45.5714,5367,0.0,1.0
2025-09-08,44.8932,44.99,44.64,44.99,5087,44.8932,44.99,44.64,44.99,5087,0.0,1.0
2025-09-09,45.0599,45.2,44.86,44.86,8576,45.0599,45.2,44.86,44.86,8576,0.0,1.0
2025-09-10,45.1186,45.288,44.7,45.11,15604,45.1186,45.288,44.7,45.11,15604,0.0,1.0
2025-09-11,45.5795,45.6269,45.18,45.18,4863,45.5795,45.6269,45.18,45.18,4863,0.0,1.0
2025-09-12,45.481,45.58,45.34,45.47,9207,45.481,45.58,45.34,45.47,9207,0.0,1.0
2025-09-15,45.5705,45.89,45.5256,45.89,10780,45.5705,45.89,45.5256,45.89,10780,0.0,1.0
2025-09-16,45.22,45.68,44.99,45.68,18521,45.22,45.68,44.99,45.68,18521,0.0,1.0
2025-09-17,45.66,45.94,45.49,45.49,24906,45.66,45.94,45.49,45.49,24906,0.0,1.0
2025-09-18,45.9195,45.949,45.405,45.85,13806,45.9195,45.949,45.405,45.85,13806,0.0,1.0
2025-09-19,45.91,46.09,45.7275,46.09,10437,45.91,46.09,45.7275,46.09,10437,0.0,1.0
2025-09-22,45.6234,45.86,45.6057,45.86,9104,45.6234,45.86,45.6057,45.86,9104,0.0,1.0
2025-09-23,45.63,46.12,45.58,45.78,13611,45.63,46.12,45.58,45.78,13611,0.0,1.0
2025-09-24,45.49,45.6,45.4,45.55,5393,45.49,45.6,45.4,45.55,5393,0.0,1.0
2025-09-25,45.265,45.391,45.03,45.33,38120,45.265,45.391,45.03,45.33,38120,0.0,1.0
2025-09-26,45.5655,45.6899,45.36,45.48,11796,45.5655,45.6899,45.36,45.48,11796,0.0,1.0
2025-09-29,45.5185,45.73,45.24,45.73,6575,45.5185,45.73,45.24,45.73,6575,0.0,1.0
2025-09-30,45.22,45.81,44.97,45.61,10021,45.22,45.81,44.97,45.61,10021,0.0,1.0
2025-10-01,45.089,45.21,45.015,45.11,6212,45.089,45.21,45.015,45.11,6212,0.0,1.0
2025-10-02,44.9048,44.9799,44.6698,44.8827,6612,44.9048,44.9799,44.6698,44.8827,6612,0.0,1.0
2025-10-03,45.113,45.23,45.065,45.1,8137,45.113,45.23,45.065,45.1,8137,0.0,1.0
2025-10-06,44.9216,45.24,44.8,45.22,5615,44.9216,45.24,44.8,45.22,5615,0.0,1.0
2025-10-07,44.9144,45.19,44.79,45.19,6672,44.9144,45.19,44.79,45.19,6672,0.0,1.0
2025-10-08,44.6705,45.07,44.6301,45.07,4712,44.6705,45.07,44.6301,45.07,4712,0.0,1.0
2025-10-09,44.4855,44.6915,44.44,44.61,35530,44.4855,44.6915,44.44,44.61,35530,0.0,1.0
2025-10-10,43.51,44.785,43.51,44.785,8115,43.51,44.785,43.51,44.785,8115,0.0,1.0
2025-10-13,44.06,44.1389,43.63,43.71,11149,44.06,44.1389,43.63,43.71,11149,0.0,1.0
2025-10-14,44.4761,44.75,43.8,44.1,5604,44.4761,44.75,43.8,44.1,5604,0.0,1.0
2025-10-15,44.4705,44.95,44.25,44.95,9296,44.4705,44.95,44.25,44.95,9296,0.0,1.0
2025-10-16,43.3448,44.395,43.13,44.25,8962,43.3448,44.395,43.13,44.25,8962,0.0,1.0
2025-10-17,43.6292,43.88,43.4208,43.88,4694,43.6292,43.88,43.4208,43.88,4694,0.0,1.0
2025-10-20,44.36,44.45,43.97,44.15,46609,44.36,44.45,43.97,44.15,46609,0.0,1.0
2025-10-21,44.164,44.47,44.14,44.47,5811,44.164,44.47,44.14,44.47,5811,0.0,1.0
2025-10-22,44.1,44.39,43.8752,44.39,12906,44.1,44.39,43.8752,44.39,12906,0.0,1.0
2025-10-23,44.3897,44.445,44.2105,44.23,7072,44.3897,44.445,44.2105,44.23,7072,0.0,1.0
2025-10-24,44.7837,44.91,44.73,44.84,22221,44.7837,44.91,44.73,44.84,22221,0.0,1.0
2025-10-27,44.8449,45.08,44.7,45.08,5909,44.8449,45.08,44.7,45.08,5909,0.0,1.0
2025-10-28,44.53,44.7,44.53,44.7,2587,44.53,44.7,44.53,44.7,2587,0.0,1.0
2025-10-29,44.1873,44.66,44.1873,44.3701,5933,44.1873,44.66,44.1873,44.3701,5933,0.0,1.0
2025-10-30,44.4405,44.7601,44.2,44.2,4457,44.4405,44.7601,44.2,44.2,4457,0.0,1.0
2025-10-31,44.676,44.676,44.365,44.365,9436,44.676,44.676,44.365,44.365,9436,0.0,1.0
2025-11-03,44.79,44.82,44.24,44.56,7638,44.79,44.82,44.24,44.56,7638,0.0,1.0
2025-11-04,44.693,44.7899,44.202,44.3,11970,44.693,44.7899,44.202,44.3,11970,0.0,1.0
2025-11-05,45.14,45.21,44.7096,44.94,20035,45.14,45.21,44.7096,44.94,20035,0.0,1.0
2025-11-06,45.01,45.195,44.9,45.14,4484,45.01,45.195,44.9,45.14,4484,0.0,1.0
2025-11-07,45.364,45.37,44.8,45.08,433527,45.364,45.37,44.8,45.08,433527,0.0,1.0
2025-11-10,45.85,45.93,45.4217,45.53,304379,45.85,45.93,45.4217,45.53,304379,0.0,1.0
2025-11-11,46.0109,46.32,45.925,46.32,9066,46.0109,46.32,45.925,46.32,9066,0.0,1.0
2025-11-12,46.36,46.425,46.25,46.425,9338,46.36,46.425,46.25,46.425,9338,0.0,1.0
2025-11-13,45.706,46.43,45.706,46.43,14969,45.706,46.43,45.706,46.43,14969,0.0,1.0
2025-11-14,45.32,45.545,45.141,45.47,12461,45.32,45.545,45.141,45.47,12461,0.0,1.0
2025-11-17,44.4,45.285,44.33,45.285,16493,44.4,45.285,44.33,45.285,16493,0.0,1.0
2025-11-18,44.5712,44.76,44.286,44.44,17412,44.5712,44.76,44.286,44.44,17412,0.0,1.0
2025-11-19,44.5997,44.5997,44.12,44.525,5661,44.5997,44.5997,44.12,44.525,5661,0.0,1.0
2025-11-20,44.3281,45.29,44.3085,45.26,8427,44.3281,45.29,44.3085,45.26,8427,0.0,1.0
2025-11-21,44.96,45.25,44.485,44.59,225984,44.96,45.25,44.485,44.59,225984,0.0,1.0
2025-11-24,45.07,45.14,44.575,45.1,20494,45.07,45.14,44.575,45.1,20494,0.0,1.0
2025-11-25,45.93,46.01,45.24,45.24,30651,45.93,46.01,45.24,45.24,30651,0.0,1.0
2025-11-26,46.2,46.39,45.8036,46.13,22578,46.2,46.39,45.8036,46.13,22578,0.0,1.0