date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-01-12,20.1499,20.23,20.1499,20.23,1350,17.9460704301011,18.0174097539415,17.9460704301011,18.0174097539415,1515.78392082833,0.0,1.0
2017-01-13,20.17,20.29,20.15,20.16,65461,17.9639720581809,18.0708474497021,17.9461594929274,17.9550657755542,73499.8009195135,0.0,1.0
2017-01-17,19.9855,20.13,19.97,20.13,55835,17.7996511437171,17.9283469276739,17.7858464056457,17.9283469276739,62691.7001625555,0.0,1.0
2017-01-18,19.96,19.98,19.94,19.94,30950,17.7769401230189,17.7947526882724,17.7591275577654,17.7591275577654,34750.7498886198,0.0,1.0
2017-01-19,19.9,20.004,19.8505,19.9904,91619,17.7235024272583,17.8161277665767,17.6794163282558,17.8040152222043,102870.079290645,0.0,1.0
2017-01-20,19.93,20.0,19.87,19.93,44013,17.7502212751386,17.812565253526,17.696783579378,17.7502212751386,49417.9242277165,0.0,1.0
2017-01-23,19.94,19.94,19.82,19.87,21619,17.7591275577654,17.7591275577654,17.6522521662442,17.696783579378,24273.8759884352,0.0,1.0
2017-01-24,20.18,20.19,20.0002,20.01,51241,17.9728783408077,17.9817846234345,17.8127433791785,17.8214715361527,57533.5436201217,0.0,1.0
2017-01-25,20.39,20.39,20.2422,20.26,17733,18.1599102759697,18.1599102759697,18.0282754187462,18.0441286018218,19910.6639022583,0.0,1.0
2017-01-26,20.4,20.4,20.345,20.38,34645,18.1688165585965,18.1688165585965,18.1198320041493,18.1510039933429,38899.5066200721,0.0,1.0
2017-01-27,20.29,20.36,20.27,20.36,37840,18.0708474497021,18.1331914280894,18.0530348844486,18.1331914280894,42486.8618993658,0.0,1.0
2017-01-30,20.0505,20.09,20.02,20.02,24150,17.8575419807911,17.8927217971668,17.8303778187795,17.8303778187795,27115.6901392623,0.0,1.0
2017-01-31,20.07,20.08,19.99,20.0,36508,17.8749092319133,17.8838155145401,17.8036589708992,17.812565253526,40991.2884308152,0.0,1.0
2017-02-01,20.0,20.08,19.97,20.08,49641,17.812565253526,17.8838155145401,17.7858464056457,17.8838155145401,55737.0589732139,0.0,1.0
2017-02-02,20.04,20.06,19.98,19.98,71300,17.848190384033,17.8660029492865,17.7947526882724,17.7947526882724,80055.8470778221,0.0,1.0
2017-02-03,20.17,20.18,20.0668,20.1,61970,17.9639720581809,17.9728783408077,17.8720592214727,17.9016280797936,69580.0959805419,0.0,1.0
2017-02-06,20.01,20.0924,20.01,20.0924,35449,17.8214715361527,17.8948593049972,17.8214715361527,17.8948593049972,39802.2401551433,0.0,1.0
2017-02-07,19.93,20.01,19.89,19.9846,37560,17.7502212751386,17.8214715361527,17.7145961446316,17.7988495782807,42172.4770861571,0.0,1.0
2017-02-08,19.91,19.91,19.86,19.86,53259,17.7324087098851,17.7324087098851,17.6878772967513,17.6878772967513,59799.3598810339,0.0,1.0
2017-02-09,20.09,20.1163,20.0,20.0,36880,17.8927217971668,17.9161453204752,17.812565253526,17.812565253526,41408.9711112213,0.0,1.0
2017-02-10,20.1705,20.19,20.14,20.1412,37215,17.9644173723123,17.9817846234345,17.9372532103006,17.9383219642158,41785.1100841675,0.0,1.0
2017-02-13,20.25,20.28,20.22,20.2699,35982,18.035222319195,18.0619411670753,18.0085034713147,18.0529458216223,40400.6941031444,0.0,1.0
2017-02-14,20.3,20.3,20.21,20.228,28124,18.0797537323288,18.0797537323288,17.999597188688,18.0156284974162,31577.7088810192,0.0,1.0
2017-02-15,20.45,20.45,20.35,20.36,22777,18.2133479717303,18.2133479717303,18.1242851454627,18.1331914280894,25574.0817516347,0.0,1.0
2017-02-16,20.42,20.44,20.33,20.43,19115,18.18662912385,18.2044416891035,18.1064725802091,18.1955354064768,21462.3775160248,0.0,1.0
2017-02-17,20.39,20.39,20.26,20.31,25913,18.1599102759697,18.1599102759697,18.0441286018218,18.0886600149556,29095.1916595737,0.0,1.0
2017-02-21,20.56,21.3,20.5095,21.3,26928,18.3113170806247,18.9703819950051,18.2663403533595,18.9703819950051,30234.8366074557,0.0,1.0
2017-02-22,20.47,20.49,20.47,20.48,22118,18.2311605369838,18.2489731022373,18.2311605369838,18.2400668196106,24834.1546376896,0.0,1.0
2017-02-23,20.41,20.45,20.38,20.45,23901,18.1777228412232,18.2133479717303,18.1510039933429,18.2133479717303,26836.1122160874,0.0,1.0
2017-02-24,20.31,20.34,20.22,20.26,21459,18.0886600149556,18.1153788628359,18.0085034713147,18.0441286018218,24094.2275237445,0.0,1.0
2017-02-27,20.45,20.46,20.37,20.37,22179,18.2133479717303,18.2222542543571,18.1420977107162,18.1420977107162,24902.6456148529,0.0,1.0
2017-02-28,20.4199,20.43,20.35,20.43,8651,18.1865400610237,18.1955354064768,18.1242851454627,18.1955354064768,9713.3679252488,0.0,1.0
2017-03-01,20.78,20.79,20.7,20.7,17777,18.5072552984135,18.5161615810402,18.4360050373994,18.4360050373994,19960.0672300482,0.0,1.0
2017-03-02,20.59,20.73,20.59,20.73,38724,18.338035928505,18.4627238852797,18.338035928505,18.4627238852797,43479.4196667823,0.0,1.0
2017-03-03,20.567,20.62,20.567,20.58,32074,18.3175514784634,18.3647547763853,18.3175514784634,18.3291296458782,36012.7803530725,0.0,1.0
2017-03-06,20.53,20.53,20.4699,20.4899,20650,18.2845982327444,18.2845982327444,18.2310714741575,18.2488840394111,23185.8799741518,0.0,1.0
2017-03-07,20.49,20.51,20.49,20.5,19700,18.2489731022373,18.2667856674909,18.2489731022373,18.2578793848641,22119.2172150505,0.0,1.0
2017-03-08,20.38,20.57,20.37,20.57,17380,18.1510039933429,18.3202233632514,18.1420977107162,18.3202233632514,19514.3144770344,0.0,1.0
2017-03-09,20.38,20.43,20.31,20.43,12577,18.1510039933429,18.1955354064768,18.0886600149556,18.1955354064768,14121.4921275985,0.0,1.0
2017-03-10,20.42,20.45,20.38,20.45,52059,18.18662912385,18.2133479717303,18.1510039933429,18.2133479717303,58451.9963958533,0.0,1.0
2017-03-13,20.47,20.48,20.4595,20.47,7892,18.2311605369838,18.2400668196106,18.2218089402257,18.2311605369838,8861.16052087198,0.0,1.0
2017-03-14,20.41,20.42,20.37,20.37,5122,18.1777228412232,18.18662912385,18.1420977107162,18.1420977107162,5750.99647591312,0.0,1.0
2017-03-15,20.5903,20.63,20.51,20.52,24873,18.3383031169838,18.373661059012,18.2667856674909,18.2756919501176,27927.4766390837,0.0,1.0
2017-03-16,20.56,20.65,20.5472,20.63,21666,18.3113170806247,18.3914736242655,18.2999170388624,18.373661059012,24326.6477249381,0.0,1.0
2017-03-17,20.54,20.58,20.5,20.55,19685,18.2935045153712,18.3291296458782,18.2578793848641,18.3024107979979,22102.3751714856,0.0,1.0
2017-03-20,20.45,20.5,20.449,20.5,10366,18.2133479717303,18.2578793848641,18.2124573434676,18.2578793848641,11638.9749061529,0.0,1.0
2017-03-21,20.0951,20.41,20.0951,20.41,9380,17.8972640013065,18.1777228412232,17.8972640013065,18.1777228412232,10531.8912424961,0.0,1.0
2017-03-22,20.13,20.13,20.04,20.0628,12280,17.9283469276739,17.9283469276739,17.848190384033,17.868496708422,13788.0196650162,0.0,1.0
2017-03-23,20.07,20.19,20.07,20.1,13569,17.8749092319133,17.9817846234345,17.8749092319133,17.9016280797936,15235.3126086812,0.0,1.0
2017-03-24,20.06,20.13,19.99,20.11,14155,17.8660029492865,17.9283469276739,17.8036589708992,17.9105343624203,15893.2751106111,0.0,1.0
2017-03-27,20.04,20.04,19.79,19.82,8690,17.848190384033,17.848190384033,17.6255333183639,17.6522521662442,9757.15723851716,0.0,1.0
2017-03-28,20.2516,20.26,20.04,20.04,13568,18.0366473244153,18.0441286018218,17.848190384033,17.848190384033,15234.1898057769,0.0,1.0
2017-03-29,20.33,20.34,20.19,20.19,14570,18.1064725802091,18.1153788628359,17.9817846234345,17.9817846234345,16359.2383159028,0.0,1.0
2017-03-30,20.39,20.4,20.33,20.33,13700,18.1599102759697,18.1688165585965,18.1064725802091,18.1064725802091,15382.3997891467,0.0,1.0
2017-03-31,20.36,20.39,20.3,20.35,17238,18.1331914280894,18.1599102759697,18.0797537323288,18.1242851454627,19354.8764646213,0.0,1.0
2017-04-03,20.29,20.31,20.19,20.3,7076,18.0708474497021,18.0886600149556,17.9817846234345,18.0797537323288,7944.95335094906,0.0,1.0
2017-04-04,20.35,20.35,20.2699,20.2799,8946,18.1242851454627,18.1242851454627,18.0529458216223,18.0618521042491,10044.5947820224,0.0,1.0
2017-04-05,20.3,20.52,20.28,20.52,25991,18.0797537323288,18.2756919501176,18.0619411670753,18.2756919501176,29182.7702861105,0.0,1.0
2017-04-06,20.3599,20.36,20.27,20.27,5429,18.1331023652632,18.1331914280894,18.0530348844486,18.0530348844486,6095.6969675385,0.0,1.0
2017-04-07,20.29,20.3199,20.28,20.28,6984,18.0708474497021,18.0974772347561,18.0619411670753,18.0619411670753,7841.65548375187,0.0,1.0
2017-04-10,20.36,20.42,20.33,20.42,4737,18.1331914280894,18.18662912385,18.1064725802091,18.18662912385,5318.71735775096,0.0,1.0
2017-04-11,20.32,20.32,20.1998,20.3,15701,18.0975662975824,18.0975662975824,17.9905127804087,18.0797537323288,17629.1284006856,0.0,1.0
2017-04-12,20.23,20.32,20.23,20.31,18577,18.0174097539415,18.0975662975824,18.0174097539415,18.0886600149556,20858.3095535021,0.0,1.0
2017-04-13,20.01,20.21,20.01,20.21,16644,17.8214715361527,17.999597188688,17.8214715361527,17.999597188688,18687.9315394568,0.0,1.0
2017-04-17,20.23,20.23,20.07,20.08,17331,18.0174097539415,18.0174097539415,17.8749092319133,17.8838155145401,19459.2971347228,0.0,1.0
2017-04-18,20.129,20.2,20.0872,20.2,14605,17.9274562994112,17.9906909060612,17.8902280380313,17.9906909060612,16398.5364175539,0.0,1.0
2017-04-19,20.0574,20.22,20.0574,20.22,8670,17.8636873158036,18.0085034713147,17.8636873158036,18.0085034713147,9734.7011804308,0.0,1.0
2017-04-20,20.25,20.269,20.18,20.19,3965,18.035222319195,18.0521442561859,17.9728783408077,17.9817846234345,4451.91351561802,0.0,1.0
2017-04-21,20.2,20.27,20.15,20.15,10835,17.9906909060612,18.0530348844486,17.9461594929274,17.9461594929274,12165.5694682777,0.0,1.0
2017-04-24,20.47,20.5,20.44,20.44,5618,18.2311605369838,18.2578793848641,18.2044416891035,18.2044416891035,6307.90671645448,0.0,1.0
2017-04-25,20.65,20.65,20.558,20.59,14497,18.3914736242655,18.3914736242655,18.3095358240993,18.338035928505,16277.2737038876,0.0,1.0
2017-04-26,20.61,20.72,20.61,20.6399,6401,18.3558484937585,18.4538176026529,18.3558484937585,18.3824782788125,7187.0613905349,0.0,1.0
2017-04-27,20.5798,20.605,20.5,20.58,7654,18.3289515202257,18.3513953524451,18.2578793848641,18.3291296458782,8593.93342964444,0.0,1.0
2017-04-28,20.59,20.7,20.59,20.7,3667,18.338035928505,18.4360050373994,18.338035928505,18.4360050373994,4117.31825013146,0.0,1.0
2017-05-01,20.61,20.6699,20.5566,20.63,3591,18.3558484937585,18.4091971266928,18.3082889445316,18.373661059012,4031.98522940335,0.0,1.0
2017-05-02,20.64,20.66,20.6296,20.66,7637,18.3825673416388,18.4003799068923,18.373304807707,18.4003799068923,8574.84578027106,0.0,1.0
2017-05-03,20.64,20.65,20.56,20.56,9456,18.3825673416388,18.3914736242655,18.3113170806247,18.3113170806247,10617.2242632242,0.0,1.0
2017-05-04,20.59,20.73,20.59,20.73,4391,18.338035928505,18.4627238852797,18.338035928505,18.4627238852797,4930.22755285717,0.0,1.0
2017-05-05,20.72,20.72,20.64,20.645,11015,18.4538176026529,18.4538176026529,18.3825673416388,18.3870204829522,12367.6739910548,0.0,1.0
2017-05-08,20.72,20.72,20.6598,20.7,30284,18.4538176026529,18.4538176026529,18.4002017812398,18.4360050373994,34002.9631543445,0.0,1.0
2017-05-09,20.7,20.79,20.69,20.79,8652,18.4360050373994,18.5161615810402,18.4270987547726,18.5161615810402,9714.49072815308,0.0,1.0
2017-05-10,20.73,20.7399,20.68,20.68,6325,18.4627238852797,18.4715411050801,18.4181924721458,18.4181924721458,7101.72836980677,0.0,1.0
2017-05-11,20.62,20.67,20.559,20.67,15456,18.3647547763853,18.4092861895191,18.310426452362,18.4092861895191,17354.0416891278,0.0,1.0
2017-05-12,20.61,20.63,20.6,20.61,11165,18.3558484937585,18.373661059012,18.3469422111317,18.3558484937585,12536.0944267024,0.0,1.0
2017-05-15,20.7232,20.75,20.6964,20.75,6711,18.4566676130935,18.4805364505332,18.4327987756537,18.4805364505332,7535.13029087324,0.0,1.0
2017-05-16,20.7,20.77,20.66,20.76,13312,18.4360050373994,18.4983490157867,18.4003799068923,18.4894427331599,14946.7522622716,0.0,1.0
2017-05-17,20.4,20.48,20.34,20.48,8254,18.1688165585965,18.2400668196106,18.1153788628359,18.2400668196106,9267.61517223481,0.0,1.0
2017-05-18,20.49,20.51,20.34,20.34,7836,18.2489731022373,18.2667856674909,18.1153788628359,18.1153788628359,8798.28355823022,0.0,1.0
2017-05-19,20.7174,20.73,20.49,20.49,8072,18.4515019691699,18.4627238852797,18.2489731022373,18.2489731022373,9063.26504364909,0.0,1.0
2017-05-22,20.78,20.8068,20.7,20.78,7726,18.5072552984135,18.5311241358532,18.4360050373994,18.5072552984135,8674.77523875529,0.0,1.0
2017-05-23,20.7892,20.8,20.7892,20.8,5546,18.5154490784301,18.525067863667,18.5154490784301,18.525067863667,6227.06490734363,0.0,1.0
2017-05-24,20.77,20.83,20.77,20.8264,8599,18.4983490157867,18.5517867115473,18.4983490157867,18.5485804498016,9654.98217422429,0.0,1.0
2017-05-25,20.82,20.93,20.82,20.87,9201,18.5428804289205,18.6408495378149,18.5428804289205,18.5874118420543,10330.9095226233,0.0,1.0
2017-05-26,20.842,20.86,20.82,20.82,5764,18.5624742506994,18.5785055594276,18.5428804289205,18.5428804289205,6471.8359404848,0.0,1.0
2017-05-30,20.74,20.82,20.74,20.81,11868,18.4716301679064,18.5428804289205,18.4716301679064,18.5339741462938,13325.4248684375,0.0,1.0
2017-05-31,20.612,20.6199,20.5468,20.55,9450,18.3576297502838,18.364665713559,18.2995607875574,18.3024107979979,10610.4874457983,0.0,1.0
2017-06-01,20.77,20.7929,20.67,20.67,6860,18.4983490157867,18.518744403002,18.4092861895191,18.4092861895191,7702.42792361654,0.0,1.0
2017-06-02,20.82,20.8499,20.74,20.74,4672,18.5428804289205,18.5695102139745,18.4716301679064,18.4716301679064,5245.73516897034,0.0,1.0
2017-06-05,20.86,20.87,20.78,20.78,7094,18.5785055594276,18.5874118420543,18.5072552984135,18.5072552984135,7965.16380322677,0.0,1.0
2017-06-06,20.7794,20.83,20.74,20.83,8326,18.5067209214559,18.5517867115473,18.4716301679064,18.5517867115473,9348.45698134565,0.0,1.0
2017-06-07,20.72,20.75,20.693,20.75,5153,18.4538176026529,18.4805364505332,18.4297706395606,18.4805364505332,5785.80336594694,0.0,1.0
2017-06-08,20.76,20.7998,20.76,20.76,51301,18.4894427331599,18.5248897380145,18.4894427331599,18.4894427331599,57600.9117943809,0.0,1.0
2017-06-09,20.81,20.89,20.7,20.89,11931,18.5339741462938,18.6052244073079,18.4360050373994,18.6052244073079,13396.1614514094,0.0,1.0
2017-06-12,20.74,20.78,20.74,20.78,5056,18.4716301679064,18.5072552984135,18.4716301679064,18.5072552984135,5676.89148422817,0.0,1.0
2017-06-13,20.91,20.93,20.86,20.86,4886,18.6230369725614,18.6408495378149,18.5785055594276,18.5785055594276,5486.01499049422,0.0,1.0
2017-06-14,20.82,20.9,20.78,20.9,5862,18.5428804289205,18.6141306899346,18.5072552984135,18.6141306899346,6581.8706251079,0.0,1.0
2017-06-15,20.68,20.73,20.62,20.72,7449,18.4181924721458,18.4627238852797,18.3647547763853,18.4538176026529,8363.75883425943,0.0,1.0
2017-06-16,20.83,20.85,20.78,20.78,9959,18.5517867115473,18.5695992768008,18.5072552984135,18.5072552984135,11181.9941240958,0.0,1.0
2017-06-19,21.01,21.04,20.96,20.96,10818,18.712099798829,18.7388186467093,18.6675683856952,18.6675683856952,12146.4818189043,0.0,1.0
2017-06-20,20.85,20.9,20.85,20.9,10620,18.5695992768008,18.6141306899346,18.5695992768008,18.6141306899346,11924.1668438495,0.0,1.0
2017-06-21,20.76,20.834,20.7199,20.834,12262,18.4894427331599,18.555349224598,18.4537285398266,18.555349224598,13767.8092127385,0.0,1.0
2017-06-22,20.7701,20.81,20.74,20.75,5090,18.498438078613,18.5339741462938,18.4716301679064,18.4805364505332,5715.06678297494,0.0,1.0
2017-06-23,20.75,20.81,20.75,20.79,9955,18.4805364505332,18.5339741462938,18.4805364505332,18.5161615810402,11177.5029124785,0.0,1.0
2017-06-26,20.85,20.906,20.85,20.88,17460,18.5695992768008,18.6194744595107,18.5695992768008,18.5963181246811,19604.1387093797,0.0,1.0
2017-06-27,20.84,20.89,20.8,20.89,9620,18.560692994174,18.6052244073079,18.525067863667,18.6052244073079,10801.3639395323,0.0,1.0
2017-06-28,21.04,21.05,20.8776,20.8804,12461,18.7388186467093,18.7477249293361,18.5941806168507,18.5966743759862,13991.2469906976,0.0,1.0
2017-06-29,20.97,21.0677,20.88,21.0677,12108,18.676474668322,18.7634890495854,18.5963181246811,18.7634890495854,13594.8975654736,0.0,1.0
2017-06-30,21.04,21.04,20.98,20.98,8274,18.7388186467093,18.7388186467093,18.6853809509487,18.6853809509487,9290.07123032117,0.0,1.0
2017-07-03,21.24,21.24,21.19,21.19,10094,18.9169442992446,18.9169442992446,18.8724128861107,18.8724128861107,11333.5725161786,0.0,1.0
2017-07-05,21.2,21.2,21.1,21.1,10459,18.8813191687375,18.8813191687375,18.7922563424699,18.7922563424699,11743.3955762544,0.0,1.0
2017-07-06,21.02,21.13,21.02,21.07,10527,18.7210060814558,18.8189751903502,18.7210060814558,18.7655374945896,11819.746173748,0.0,1.0
2017-07-07,21.06,21.06,20.98,21.03,10705,18.7566312119628,18.7566312119628,18.6853809509487,18.7299123640825,12019.6050907165,0.0,1.0
2017-07-10,21.21,21.21,21.13,21.1399,9850,18.8902254513643,18.8902254513643,18.8189751903502,18.8277924101507,11059.6086075252,0.0,1.0
2017-07-11,21.115,21.14,21.11,21.14,11194,18.80561576641,18.8278814729769,18.8011626250966,18.8278814729769,12568.6557109276,0.0,1.0
2017-07-12,21.27,21.29,21.27,21.27,10478,18.9436631471249,18.9614757123784,18.9436631471249,18.9436631471249,11764.7288314364,0.0,1.0
2017-07-13,21.328,21.33,21.29,21.31,12987,18.9953195863601,18.9971008428854,18.9614757123784,18.9792882776319,14581.8413183685,0.0,1.0
2017-07-14,21.3899,21.3899,21.27,21.27,11517,19.0504494758197,19.0504494758197,18.9436631471249,18.9436631471249,12931.3210490221,0.0,1.0
2017-07-17,21.42,21.44,21.42,21.44,9333,19.0772573865263,19.0950699517798,19.0772573865263,19.0950699517798,10479.1195059932,0.0,1.0
2017-07-18,21.3797,21.39,21.3797,21.3895,11615,19.0413650675404,19.050538538646,19.0413650675404,19.0500932245147,13041.3557336452,0.0,1.0
2017-07-19,21.5639,21.58,21.44,21.44,15593,19.2054187935254,19.2197579085545,19.0950699517798,19.0950699517798,17507.8656870194,0.0,1.0
2017-07-20,21.58,21.63,21.5699,21.62,11287,19.2197579085545,19.2642893216883,19.2107625631015,19.2553830390616,12673.0763810291,0.0,1.0
2017-07-21,21.65,21.66,21.6042,21.61,13282,19.2821018869418,19.2910081695686,19.2413111125113,19.2464767564348,14913.0681751421,0.0,1.0
2017-07-24,21.684,21.6892,21.6372,21.6892,12760,19.3123832478728,19.3170145148388,19.2707018451796,19.3170145148388,14326.9650590885,0.0,1.0
2017-07-25,21.73,21.78,21.6886,21.73,17591,19.3533521479559,19.3978835610898,19.3164801378812,19.3533521479559,19751.2258898453,0.0,1.0
2017-07-26,21.66,21.78,21.65,21.73,19306,19.2910081695686,19.3978835610898,19.2821018869418,19.3533521479559,21676.8328707494,0.0,1.0
2017-07-27,21.49,21.6,21.44,21.6,14122,19.1396013649136,19.237570473808,19.0950699517798,19.237570473808,15856.2226147687,0.0,1.0
2017-07-28,21.5141,21.519,21.4388,21.4435,10519,19.1610655060441,19.1654295845312,19.0940011978646,19.0981871506992,11810.7637505135,0.0,1.0
2017-07-31,21.47,21.49,21.43,21.48,12052,19.1217887996601,19.1396013649136,19.0861636691531,19.1306950822869,13532.0206028319,0.0,1.0
2017-08-01,21.51,21.54,21.49,21.49,15602,19.1574139301672,19.1841327780475,19.1396013649136,19.1396013649136,17517.9709131582,0.0,1.0
2017-08-02,21.5064,21.52,21.42,21.42,19411,19.1542076684215,19.1663202127939,19.0772573865263,19.0772573865263,21794.7271757027,0.0,1.0
2017-08-03,21.4,21.46,21.38,21.44,22083,19.0594448212728,19.1128825170333,19.0416322560192,19.0950699517798,24794.8565360384,0.0,1.0
2017-08-04,21.4799,21.48,21.45,21.4559,16700,19.1306060194606,19.1306950822869,19.1039762344066,19.1092309411564,18750.8085020986,0.0,1.0
2017-08-07,21.43,21.45,21.4108,21.45,6657,19.0861636691531,19.1039762344066,19.0690636065097,19.1039762344066,7474.49893404012,0.0,1.0
2017-08-08,21.37,21.48,21.37,21.43,17856,19.0327259733925,19.1306950822869,19.0327259733925,19.0861636691531,20048.7686594893,0.0,1.0
2017-08-09,21.31,21.34,21.27,21.34,26551,18.9792882776319,19.0060071255122,18.9436631471249,19.0060071255122,29811.5399125281,0.0,1.0
2017-08-10,21.1,21.2,21.0966,21.194,21616,18.7922563424699,18.8813191687375,18.7892282063768,18.8759753991615,24270.5075797223,0.0,1.0
2017-08-11,21.06,21.1157,21.02,21.09,20394,18.7566312119628,18.8062392061939,18.7210060814558,18.7833500598431,22898.4424306466,0.0,1.0
2017-08-14,21.2,21.27,21.2,21.21,17661,18.8813191687375,18.9436631471249,18.8813191687375,18.8902254513643,19829.8220931475,0.0,1.0
2017-08-15,21.2,21.2032,21.17,21.2,18609,18.8813191687375,18.8841691791781,18.8546003208572,18.8813191687375,20894.2392464403,0.0,1.0
2017-08-16,21.22,21.29,21.1982,21.28,20518,18.899131733991,18.9614757123784,18.8797160378647,18.9525694297516,23037.669990782,0.0,1.0
2017-08-17,20.928,21.17,20.928,21.16,22859,18.6390682812896,18.8546003208572,18.6390682812896,18.8456940382305,25666.1515897886,0.0,1.0
2017-08-18,20.94,21.0,20.9,20.91,18884,18.6497558204417,18.7031935162023,18.6141306899346,18.6230369725614,21203.0100451275,0.0,1.0
2017-08-21,20.883,20.93,20.883,20.93,155707,18.5989900094691,18.6408495378149,18.5989900094691,18.6408495378149,174828.271822531,0.0,1.0
2017-08-22,21.0672,21.08,21.03,21.03,20667,18.7630437354541,18.7744437772164,18.7299123640825,18.7299123640825,23204.9676235252,0.0,1.0
2017-08-23,21.13,21.19,21.09,21.09,20260,18.8189751903502,18.8724128861107,18.7833500598431,18.7833500598431,22747.986841468,0.0,1.0
2017-08-24,21.02,21.17,21.01,21.17,16095,18.7210060814558,18.8546003208572,18.712099798829,18.8546003208572,18071.5127449866,0.0,1.0
2017-08-25,21.05,21.09,21.05,21.05,16879,18.7477249293361,18.7833500598431,18.7477249293361,18.7477249293361,18951.7902219713,0.0,1.0
2017-08-28,20.93,21.0,20.911,20.98,19200,18.6408495378149,18.7031935162023,18.6239276008241,18.6853809509487,21557.8157628918,0.0,1.0
2017-08-29,20.9328,20.9328,20.76,20.76,16525,18.6433432969504,18.6433432969504,18.4894427331599,18.4894427331599,18554.3179938431,0.0,1.0
2017-08-30,21.05,21.08,20.97,20.97,18346,18.7477249293361,18.7744437772164,18.676474668322,18.676474668322,20598.9420826048,0.0,1.0
2017-08-31,21.19,21.23,21.17,21.17,16112,18.8724128861107,18.9080380166178,18.8546003208572,18.8546003208572,18090.6003943601,0.0,1.0
2017-09-01,21.21,21.29,21.21,21.251,15376,18.8902254513643,18.9614757123784,18.8902254513643,18.926741210134,17264.2174567825,0.0,1.0
2017-09-05,20.92,21.08,20.914,21.08,8419,18.6319432551881,18.7744437772164,18.6265994856121,18.7744437772164,9452.8776514472,0.0,1.0
2017-09-06,20.99,21.02,20.96,20.97,11220,18.6942872335755,18.7210060814558,18.6675683856952,18.676474668322,12597.8485864399,0.0,1.0
2017-09-07,20.8864,21.02,20.876,21.02,18448,18.6020181455622,18.7210060814558,18.5927556116304,18.7210060814558,20713.4679788452,0.0,1.0
2017-09-08,20.853,20.92,20.83,20.88,14979,18.5722711615888,18.6319432551881,18.5517867115473,18.5963181246811,16818.4647037686,0.0,1.0
2017-09-11,21.09,21.11,20.99,21.0,23090,18.7833500598431,18.8011626250966,18.6942872335755,18.7031935162023,25925.519060686,0.0,1.0
2017-09-12,21.14,21.16,21.13,21.13,23700,18.8278814729769,18.8456940382305,18.8189751903502,18.8189751903502,26610.4288323196,0.0,1.0
2017-09-13,21.28,21.28,21.23,21.2791,14017,18.9525694297516,18.9525694297516,18.9080380166178,18.9517678643152,15738.3283098153,0.0,1.0
2017-09-14,21.3,21.32,21.26,21.26,9662,18.9703819950051,18.9881945602587,18.9347568644981,18.9347568644981,10848.5216615136,0.0,1.0
2017-09-15,21.34,21.34,21.3,21.3,13140,19.0060071255122,19.0060071255122,18.9703819950051,18.9703819950051,14753.630162729,0.0,1.0
2017-09-18,21.436,21.46,21.41,21.46,10700,19.0915074387291,19.1128825170333,19.0683511038995,19.1128825170333,12013.9910761949,0.0,1.0
2017-09-19,21.48,21.56,21.4601,21.4601,11955,19.1306950822869,19.201945343301,19.1129715798596,19.1129715798596,13423.1087211131,0.0,1.0
2017-09-20,21.65,21.66,21.57,21.6095,11162,19.2821018869418,19.2910081695686,19.2108516259277,19.2460314423035,12532.7260179895,0.0,1.0
2017-09-21,21.66,21.69,21.6559,21.69,8757,19.2910081695686,19.3177270174489,19.2873565936916,19.3177270174489,9832.38503310642,0.0,1.0
2017-09-22,21.7,21.73,21.64,21.64,10424,19.3266333000757,19.3533521479559,19.2731956043151,19.2731956043151,11704.0974746033,0.0,1.0
2017-09-25,21.595,21.69,21.5559,21.61,19835,19.2331173324946,19.3177270174489,19.198293767424,19.2464767564348,22270.7956071333,0.0,1.0
2017-09-26,21.67,21.75,21.67,21.7228,12872,19.2999144521954,19.3711647132095,19.2999144521954,19.3469396244647,14452.718984372,0.0,1.0
2017-09-27,21.91,21.93,21.78,21.8499,12488,19.5136652352377,19.5314778004912,19.3978835610898,19.4601384766508,14021.5626691142,0.0,1.0
2017-09-28,21.9077,21.91,21.84,21.84,13622,19.5116167902335,19.5136652352377,19.4513212568503,19.4513212568503,15294.82116261,0.0,1.0
2017-09-29,21.96,21.97,21.96,21.97,13500,19.5581966483715,19.5671029309983,19.5581966483715,19.5671029309983,15157.8392082833,0.0,1.0
2017-10-02,22.04,22.069,21.98,21.98,11150,19.6294469093856,19.6552751290032,19.576009213625,19.576009213625,12519.2523831377,0.0,1.0
2017-10-03,22.0978,22.14,22.09,22.11,7989,19.6809252229683,19.7185097356532,19.6739783225194,19.6917908877729,8970.07240259074,0.0,1.0
2017-10-04,22.07,22.13,22.06,22.07,25068,19.6561657572659,19.7096034530265,19.6472594746391,19.6561657572659,28146.4232054256,0.0,1.0
2017-10-05,22.18,22.25,22.13,22.13,12285,19.7541348661603,19.8164788445476,19.7096034530265,19.7096034530265,13793.6336795378,0.0,1.0
2017-10-06,22.19,22.21,22.11,22.18,11495,19.763041148787,19.7808537140406,19.6917908877729,19.7541348661603,12906.6193851272,0.0,1.0
2017-10-09,22.2151,22.27,22.19,22.22,17054,19.7853959181802,19.8342914098011,19.763041148787,19.7897599966673,19148.2807302269,0.0,1.0
2017-10-10,22.16,22.25,22.16,22.25,11674,19.7363223009068,19.8164788445476,19.7363223009068,19.8164788445476,13107.6011049999,0.0,1.0
2017-10-11,22.1841,22.19,22.1376,22.16,7143,19.7577864420373,19.763041148787,19.7163722278228,19.7363223009068,8020.18114553831,0.0,1.0
2017-10-12,22.12,22.199,22.12,22.1201,6674,19.7006971703997,19.7710568031511,19.7006971703997,19.700786233226,7493.58658341353,0.0,1.0
2017-10-13,22.2053,22.24,22.2053,22.2129,10607,19.776667761206,19.8075725619209,19.776667761206,19.7834365360023,11909.5704060934,0.0,1.0
2017-10-16,22.208,22.24,22.1733,22.19,6363,19.7790724575152,19.8075725619209,19.7481676568004,19.763041148787,7144.39488017086,0.0,1.0
2017-10-17,22.22,22.2561,22.16,22.23,16862,19.7897599966673,19.8219116769499,19.7363223009068,19.7986662792941,18932.702572598,0.0,1.0
2017-10-18,22.24,22.319,22.24,22.3,7411,19.8075725619209,19.8779321946723,19.8075725619209,19.8610102576814,8321.09232389534,0.0,1.0
2017-10-19,22.12,22.1331,22.11,22.11,1747,19.7006971703997,19.7123644006408,19.6917908877729,19.6917908877729,1961.53667384229,0.0,1.0
2017-10-20,22.3,22.34,22.25,22.25,14657,19.8610102576814,19.8966353881885,19.8164788445476,19.8164788445476,16456.9221685784,0.0,1.0
2017-10-23,22.2,22.2645,22.18,22.2645,4150,19.7719474314138,19.8293929543564,19.7541348661603,19.8293929543564,4659.63205291671,0.0,1.0
2017-10-24,22.21,22.253,22.21,22.25,12774,19.7808537140406,19.8191507293357,19.7808537140406,19.8164788445476,14342.6842997489,0.0,1.0
2017-10-25,22.1,22.2434,22.05,22.2434,22758,19.6828846051462,19.810600698014,19.6383531920124,19.810600698014,25552.7484964526,0.0,1.0
2017-10-26,22.249,22.28,22.249,22.25,20488,19.8155882162849,19.8431976924279,19.8155882162849,19.8164788445476,23003.9859036525,0.0,1.0
2017-10-27,22.62,22.68,22.62,22.66,21920,20.1460113017379,20.1994489974984,20.1460113017379,20.1816364322449,24611.8396626347,0.0,1.0
2017-10-30,22.6351,22.68,22.6039,22.68,16599,20.1594597885043,20.1994489974984,20.1316721867088,20.1994489974984,18637.4054087625,0.0,1.0
2017-10-31,22.648,22.648,22.5799,22.5799,23758,20.1709488930928,20.1709488930928,20.1102971084045,20.1102971084045,26675.5514007699,0.0,1.0
2017-11-01,22.705,22.77,22.67,22.7601,18804,20.2217147040653,20.2796055411393,20.1905427148717,20.2707883213388,21113.1858127822,0.0,1.0
2017-11-02,22.72,22.74,22.66,22.66,15210,20.2350741280055,20.252886693259,20.1816364322449,20.1816364322449,17077.8321746658,0.0,1.0
2017-11-03,22.75,22.75,22.71,22.74,12840,20.2617929758858,20.2617929758858,20.2261678453787,20.252886693259,14416.7892914338,0.0,1.0
2017-11-06,22.875,22.88,22.75,22.76,11323,20.3731215087203,20.3775746500337,20.2617929758858,20.2706992585125,12713.4972855846,0.0,1.0
2017-11-07,22.71,22.8499,22.71,22.845,25333,20.2261678453787,20.3507667393271,20.2261678453787,20.34640266084,28443.9659750697,0.0,1.0
2017-11-08,22.66,22.72,22.59,22.59,17766,20.1816364322449,20.2350741280055,20.1192924538576,20.1192924538576,19947.7163981008,0.0,1.0
2017-11-09,22.47,22.5699,22.42,22.55,12076,20.0124170623364,20.1013908257778,19.9678856492026,20.0836673233505,13558.9678725355,0.0,1.0
2017-11-10,22.392,22.44,22.392,22.4,14050,19.9429480578477,19.9856982144561,19.9429480578477,19.9500730839491,15775.3808056577,0.0,1.0
2017-11-13,22.308,22.38,22.29,22.302,19748,19.8681352837828,19.9322605186955,19.8521039750547,19.8627915142068,22173.1117544577,0.0,1.0
2017-11-14,22.27,22.29,22.15,22.26,35615,19.8342914098011,19.8521039750547,19.72741601828,19.8253851271744,39988.62543726,0.0,1.0
2017-11-15,22.162,22.21,22.01,22.01,28641,19.7381035574321,19.7808537140406,19.6027280615053,19.6027280615053,32158.1979825512,0.0,1.0
2017-11-16,22.335,22.35,22.31,22.319,15645,19.8921822468751,19.9055416708153,19.8699165403082,19.8779321946723,17566.2514380438,0.0,1.0
2017-11-17,22.25,22.29,22.23,22.23,13155,19.8164788445476,19.8521039750547,19.7986662792941,19.7986662792941,14770.4722062938,0.0,1.0
2017-11-20,22.26,22.29,22.25,22.25,16769,19.8253851271744,19.8521039750547,19.8164788445476,19.8164788445476,18828.2819024965,0.0,1.0
2017-11-21,22.35,22.35,22.32,22.32,20668,19.9055416708153,19.9055416708153,19.878822822935,19.878822822935,23206.0904264295,0.0,1.0
2017-11-22,22.39,22.41,22.36,22.4,17138,19.9411668013223,19.9589793665758,19.914447953442,19.9500730839491,19242.5961741895,0.0,1.0
2017-11-24,22.43,22.43,22.43,22.43,5000,19.9767919318294,19.9767919318294,19.9767919318294,19.9767919318294,5614.01452158639,0.0,1.0
2017-11-27,22.3877,22.48,22.3752,22.4517,19210,19.9391183563181,20.0213233449632,19.9279855030347,19.9961185651294,21569.043791935,0.0,1.0
2017-11-28,22.653,22.653,22.51,22.52,14102,20.1754020344062,20.1754020344062,20.0480421928435,20.0569484754702,15833.7665566823,0.0,1.0
2017-11-29,22.749,22.82,22.66,22.8,21783,20.2609023476231,20.3241369542731,20.1816364322449,20.3063243890196,24458.0156647433,0.0,1.0
2017-11-30,22.925,22.98,22.89,22.89,18591,20.4176529218541,20.4666374763013,20.3864809326605,20.3864809326605,20874.0287941626,0.0,1.0
2017-12-01,22.896,23.037,22.683,23.037,23506,20.3918247022365,20.5174032872739,20.2021208822865,20.5174032872739,26392.605068882,0.0,1.0
2017-12-04,22.93,23.11,22.93,23.04,9936,20.4221060631675,20.5824191504492,20.4221060631675,20.5200751720619,11156.1696572965,0.0,1.0
2017-12-05,22.91,23.09,22.91,23.09,14616,20.404293497914,20.5646065851957,20.404293497914,20.5646065851957,16410.8872495013,0.0,1.0
2017-12-06,22.83,22.894,22.83,22.876,14393,20.3330432368999,20.3900434457112,20.3330432368999,20.374012136983,16160.5022018386,0.0,1.0
2017-12-07,22.97,23.03,22.97,23.0101,16396,20.4577311936746,20.5111688894351,20.4577311936746,20.4934453870079,18409.4764191861,0.0,1.0
2017-12-08,23.03,23.08,22.99,22.99,15617,20.5111688894351,20.5557003025689,20.4755437589281,20.4755437589281,17534.812956723,0.0,1.0
2017-12-11,23.01,23.1,23.01,23.04,26101,20.4933563241816,20.5735128678225,20.4933563241816,20.5200751720619,29306.2786055853,0.0,1.0
2017-12-12,23.17,23.17,23.076,23.1,21406,20.6358568462098,20.6358568462098,20.5521377895182,20.5735128678225,24034.7189698157,0.0,1.0
2017-12-13,23.05,23.16,23.05,23.12,21195,20.5289814546887,20.6269505635831,20.5289814546887,20.591325433076,23797.8075570047,0.0,1.0
2017-12-14,22.93,23.07,22.93,23.045,30519,20.4221060631675,20.5467940199422,20.4221060631675,20.5245283133753,34266.8218368591,0.0,1.0
2017-12-15,23.12,23.178,23.056,23.082,13620,20.591325433076,20.6429818723112,20.5343252242647,20.5574815590943,15292.5755568013,0.0,1.0
2017-12-18,23.395,23.42,23.322,23.322,26529,20.836248205312,20.8585139118789,20.7712323421366,20.7712323421366,29786.8382486331,0.0,1.0
2017-12-19,23.31,23.39,23.3,23.39,28768,20.7605448029845,20.8317950639986,20.7516385203577,20.8317950639986,32300.7939513995,0.0,1.0
2017-12-20,23.33,23.43,23.31,23.43,32721,20.778357368238,20.8674201945057,20.7605448029845,20.8674201945057,36739.2338321657,0.0,1.0
2017-12-21,23.562,23.6,23.48,23.48,31545,20.9849831251789,21.0188269991606,20.9119516076395,20.9119516076395,35418.8176166886,0.0,1.0
2017-12-22,23.53,23.6,23.52,23.56,29859,20.9564830207733,21.0188269991606,20.9475767381465,20.9832018686536,33525.7719200096,0.0,1.0
2017-12-26,23.38,23.395,23.34,23.36,30088,20.9642314866586,20.9776815924028,20.9283645380073,20.9462980123329,33555.1265233678,0.1587,1.0
2017-12-27,23.36,23.39,23.36,23.38,30565,20.9462980123329,20.9731982238214,20.9462980123329,20.9642314866586,34087.092601261,0.0,1.0
2017-12-28,23.42,23.51,23.4,23.51,45701,21.0000984353098,21.0807990697751,20.9821649609842,21.0807990697751,50967.2572867733,0.0,1.0
2017-12-29,23.399,23.51,23.38,23.51,162669,20.9812682872679,21.0807990697751,20.9642314866586,21.0807990697751,181413.815355947,0.0,1.0
2018-01-02,23.49,23.498,23.43,23.45,8559,21.0628655954495,21.0700389851798,21.0090651724726,21.0269986467983,9545.27811464722,0.0,1.0
2018-01-03,23.75,23.75,23.59,23.59,9698,21.2960007616827,21.2960007616827,21.1525329670777,21.1525329670777,10815.5283509579,0.0,1.0
2018-01-04,23.98,24.034,23.89,23.89,200874,21.5022357164274,21.5506560971066,21.4215350819621,21.4215350819621,224021.287066438,0.0,1.0
2018-01-05,24.03,24.06,23.964,24.06,9575,21.5470694022415,21.5739696137299,21.4878889369669,21.5739696137299,10678.3547082307,0.0,1.0
2018-01-08,24.06,24.06,24.041,24.06,3583,21.5739696137299,21.5739696137299,21.5569328131206,21.5739696137299,3995.87936497032,0.0,1.0
2018-01-09,24.16,24.18,24.11,24.14,5542,21.663636985358,21.6815704596837,21.618803299544,21.6457035110324,6180.6205527953,0.0,1.0
2018-01-10,24.18,24.289,24.111,24.111,9465,21.6815704596837,21.7793078947583,21.6196999732603,21.6196999732603,10555.6790927837,0.0,1.0
2018-01-11,24.39,24.445,24.36,24.36,4334,21.8698719401028,21.9191889944982,21.8429717286143,21.8429717286143,4833.41924861327,0.0,1.0
2018-01-12,24.71,24.71,24.627,24.631,9145,22.1568075293128,22.1568075293128,22.0823836108614,22.0859703057266,10198.8045751196,0.0,1.0
2018-01-16,24.63,24.97,24.63,24.87,6954,22.0850736320103,22.389942695546,22.0850736320103,22.3002753239178,7755.32936198816,0.0,1.0
2018-01-17,24.678,24.7,24.51,24.525,5814,22.1281139703918,22.14784079215,21.9774727860565,21.9909228918007,6483.96389280978,0.0,1.0
2018-01-18,24.63,24.63,24.605,24.61,5007,22.0850736320103,22.0850736320103,22.0626567891033,22.0671401576847,5583.9709685756,0.0,1.0
2018-01-19,24.578,24.609,24.48,24.561,9779,22.0384465987637,22.0662434839684,21.9505725745681,22.0232031455869,10905.8622132416,0.0,1.0
2018-01-22,24.83,24.83,24.67,24.68,5421,22.2644083752666,22.2644083752666,22.1209405806615,22.1299073178244,6045.67737580353,0.0,1.0
2018-01-23,25.01,25.01,24.91,24.91,5316,22.4258096441972,22.4258096441972,22.3361422725691,22.3361422725691,5928.57792469501,0.0,1.0
2018-01-24,25.106,25.2,25.013,25.1,7736,22.5118903209602,22.5961776502907,22.4284996653461,22.5065102786625,8627.44146452984,0.0,1.0
2018-01-25,25.091,25.21,25.014,25.13,5974,22.498440215216,22.6051443874535,22.4293963390623,22.533410490151,6662.40115164183,0.0,1.0
2018-01-26,25.23,25.249,25.145,25.15,5650,22.6230778617791,22.6401146623885,22.5468605958952,22.5513439644766,6301.06570250692,0.0,1.0
2018-01-29,25.13,25.322,25.13,25.322,6975,22.533410490151,22.705571843677,22.533410490151,22.705571843677,7778.74925220986,0.0,1.0
2018-01-30,24.965,24.99,24.88,24.98,6345,22.3854593269645,22.4078761698716,22.3092420610806,22.3989094327088,7076.15254555867,0.0,1.0
2018-01-31,25.025,25.06,24.95,25.05,8298,22.4392597499414,22.4706433300113,22.3720092212203,22.4616765928485,9254.20233617743,0.0,1.0
2018-02-01,24.86,24.99,24.841,24.89,23436,22.291308586755,22.4078761698716,22.2742717861457,22.3182087982434,26136.5974874252,0.0,1.0
2018-02-02,24.347,24.73,24.34,24.73,37492,21.8313149703027,22.1747410036384,21.8250382542887,22.1747410036384,41812.3106758211,0.0,1.0
2018-02-05,23.34,24.2,23.07,23.94,15570,20.9283645380073,21.6995039340093,20.6862626346113,21.4663687677761,17364.1757500943,0.0,1.0
2018-02-06,23.62,23.62,22.76,22.89,10973,21.1794331785661,21.1794331785661,20.4082937825641,20.5248613656807,12237.4502572758,0.0,1.0
2018-02-07,23.61,23.84,23.56,23.8,7776,21.1704664414033,21.376701396148,21.1256327555892,21.3408344474967,8672.05077923784,0.0,1.0
2018-02-08,22.89,23.55,22.89,23.55,8023,20.5248613656807,21.1166660184264,20.5248613656807,21.1166660184264,8947.51329755983,0.0,1.0
2018-02-09,22.786,22.92,22.185,22.92,17249,20.4316072991874,20.5517615771691,19.8927063957023,20.5517615771691,19236.6517349632,0.0,1.0
2018-02-12,23.21,23.29,23.179,23.23,6693,20.8117969548907,20.8835308521932,20.784000069686,20.8297304292164,7464.25358351839,0.0,1.0
2018-02-13,23.27,23.27,23.12,23.12,3995,20.8655973778676,20.8655973778676,20.7310963204254,20.7310963204254,4455.35530646286,0.0,1.0
2018-02-14,23.61,23.67,23.39,23.39,16567,21.1704664414033,21.2242668643802,20.9731982238214,20.9731982238214,18476.0629191915,0.0,1.0
2018-02-15,23.929,23.99,23.641,23.99,7985,21.456505356897,21.5112024535902,21.198263326608,21.5112024535902,8905.13444858723,0.0,1.0
2018-02-16,23.949,24.02,23.88,23.88,6610,21.4744388312227,21.5381026650786,21.4125683447993,21.4125683447993,7371.68925549924,0.0,1.0
2018-02-20,23.815,23.93,23.8,23.926,10471,21.354284553241,21.4574020306133,21.3408344474967,21.4538153357482,11677.6033576902,0.0,1.0
2018-02-21,23.943,24.18,23.925,23.925,6220,21.469058788925,21.6815704596837,21.4529186620319,21.4529186620319,6936.74843709611,0.0,1.0
2018-02-22,23.695,24.06,23.695,23.9637,5050,21.2466837072872,21.5739696137299,21.2466837072872,21.487619934852,5631.92598188672,0.0,1.0
2018-02-23,24.06,24.06,23.9,23.9,6780,21.5739696137299,21.5739696137299,21.4305018191249,21.4305018191249,7561.27884300831,0.0,1.0
2018-02-26,24.38,24.38,24.179,24.179,4815,21.8609052029399,21.8609052029399,21.6806737859674,21.6806737859674,5369.84625797715,0.0,1.0
2018-02-27,24.12,24.47,24.12,24.47,41525,21.6277700367068,21.9416058374053,21.6277700367068,21.9416058374053,46310.0448312566,0.0,1.0
2018-02-28,23.95,24.24,23.95,24.24,4056,21.475335504939,21.7353708826605,21.475335504939,21.7353708826605,4523.38451139257,0.0,1.0
2018-03-01,23.439,23.84,23.31,23.84,6672,21.0171352359192,21.376701396148,20.9014643265189,21.376701396148,7440.83369329666,0.0,1.0
2018-03-02,23.378,23.378,23.05,23.21,11592,20.962438139226,20.962438139226,20.6683291602857,20.8117969548907,12927.7794023823,0.0,1.0
2018-03-05,23.68,23.697,23.27,23.27,5973,21.233233601543,21.2484770547198,20.8655973778676,20.8655973778676,6661.28591877413,0.0,1.0
2018-03-06,23.8,23.94,23.67,23.94,7866,21.3408344474967,21.4663687677761,21.2242668643802,21.4663687677761,8772.42173733089,0.0,1.0
2018-03-07,23.785,23.795,23.581,23.71,8201,21.3273843417525,21.3363510789153,21.1444629036311,21.2601338130314,9146.0247480105,0.0,1.0
2018-03-08,23.857,23.86,23.773,23.85,5608,21.3919448493248,21.3946348704736,21.3166242571571,21.3856681333108,6254.2259220635,0.0,1.0
2018-03-09,24.301,24.301,24.2,24.23,9871,21.7900679793537,21.7900679793537,21.6995039340093,21.7264041454977,11008.4636370701,0.0,1.0
2018-03-12,24.41,24.471,24.311,24.45,9944,21.8878054144284,21.9425025111215,21.7990347165165,21.9236723630796,11089.8756364122,0.0,1.0
2018-03-13,24.09,24.43,24.09,24.43,7273,21.6008698252183,21.905738888754,21.6008698252183,21.905738888754,8111.08864678459,0.0,1.0
2018-03-14,24.03,24.17,24.03,24.16,5103,21.5470694022415,21.6726037225209,21.5470694022415,21.663636985358,5691.03332387483,0.0,1.0
2018-03-15,24.06,24.12,24.04,24.055,6032,21.5739696137299,21.6277700367068,21.5560361394043,21.5694862451485,6727.08465796845,0.0,1.0
2018-03-16,23.97,24.08,23.96,24.05,6673,21.4932689792646,21.5919030880555,21.4843022421018,21.5650028765671,7441.94892616436,0.0,1.0
2018-03-19,23.674,23.82,23.49,23.82,12023,21.2278535592453,21.3587679218224,21.0628655954495,21.3587679218224,13408.4447683612,0.0,1.0
2018-03-20,23.741,23.81,23.741,23.781,6528,21.2879306982361,21.3498011846596,21.2879306982361,21.3237976468874,7280.24016034784,0.0,1.0
2018-03-21,23.9,23.96,23.8,23.8,5774,21.4305018191249,21.4843022421018,21.3408344474967,21.3408344474967,6439.35457810176,0.0,1.0
2018-03-22,23.2,23.56,23.2,23.56,4548,20.8028302177279,21.1256327555892,20.8028302177279,21.1256327555892,5072.07908230115,0.0,1.0
2018-03-23,22.726,23.195,22.68,23.171,5320,20.3778068762105,20.7983468491465,20.3365598852616,20.7768266799558,5933.03885616582,0.0,1.0
2018-03-26,23.29,23.29,22.88,23.0,3527,20.8835308521932,20.8835308521932,20.5158946285179,20.6234954744716,3933.42632437911,0.0,1.0
2018-03-27,22.815,23.44,22.745,23.44,8180,20.4576108369596,21.0180319096355,20.3948436768199,21.0180319096355,9122.60485778878,0.0,1.0
2018-03-28,22.795,22.82,22.61,22.81,4362,20.439677362634,20.462094205541,20.2737927251219,20.4531274683782,4864.64576890888,0.0,1.0
2018-03-29,23.065,23.065,22.73,22.765,1902,20.6817792660299,20.6817792660299,20.3813935710757,20.4127771511455,2121.17291436605,0.0,1.0
2018-04-02,22.41,23.04,22.267,23.04,11296,20.0944579818656,20.6593624231229,19.9662336404374,20.6593624231229,12597.6704735431,0.0,1.0
2018-04-03,22.7,22.7,22.49,22.68,4318,20.3544933595872,20.3544933595872,20.1661918791681,20.3365598852616,4815.57552273008,0.0,1.0
2018-04-04,22.679,22.679,22.438,22.438,2891,20.3356632115453,20.3356632115453,20.1195648459215,20.1195648459215,3224.13822052169,0.0,1.0
2018-04-05,23.225,23.254,23.21,23.24,2271,20.825247060635,20.8512505984071,20.8117969548907,20.8386971663792,2532.69384254747,0.0,1.0
2018-04-06,22.679,23.096,22.63,23.0,7645,20.3356632115453,20.7095761512347,20.2917261994475,20.6234954744716,8525.95527356911,0.0,1.0
2018-04-09,22.85,23.07,22.85,22.97,1415,20.4889944170294,20.6862626346113,20.4889944170294,20.5965952629832,1578.05450779598,0.0,1.0
2018-04-10,23.14,23.14,23.015,23.015,1777,20.749029794751,20.749029794751,20.6369455802159,20.6369455802159,1981.76880590351,0.0,1.0
2018-04-11,23.0,23.15,23.0,23.07,4604,20.6234954744716,20.7579965319138,20.6234954744716,20.6862626346113,5134.53212289238,0.0,1.0
2018-04-12,23.26,23.26,23.24,23.26,3868,20.8566306407048,20.8566306407048,20.8386971663792,20.8566306407048,4313.72073226492,0.0,1.0
2018-04-13,23.205,23.37,23.205,23.37,1711,20.8073135863093,20.9552647494958,20.8073135863093,20.9552647494958,1908.16343663528,0.0,1.0
2018-04-16,23.27,23.31,23.245,23.31,6553,20.8655973778676,20.9014643265189,20.8431805349606,20.9014643265189,7308.12098204033,0.0,1.0
2018-04-17,23.6,23.62,23.49,23.49,12007,21.1614997042405,21.1794331785661,21.0628655954495,21.0628655954495,13390.601042478,0.0,1.0
2018-04-18,23.68,23.735,23.67,23.67,8235,21.233233601543,21.2825506559385,21.2242668643802,21.2242668643802,9183.94266551229,0.0,1.0
2018-04-19,23.942,23.942,23.8,23.86,7007,21.4681621152087,21.4681621152087,21.3408344474967,21.3946348704736,7814.43670397628,0.0,1.0
2018-04-20,23.77,23.97,23.77,23.932,3255,21.3139342360083,21.4932689792646,21.3139342360083,21.4591953780459,3630.08298436461,0.0,1.0
2018-04-23,23.822,23.822,23.721,23.79,3619,21.3605612692549,21.3605612692549,21.2699972239105,21.3318677103339,4036.02774820754,0.0,1.0
2018-04-24,23.31,23.68,23.31,23.67,11262,20.9014643265189,21.233233601543,20.9014643265189,21.2242668643802,12559.7525560412,0.0,1.0
2018-04-25,23.35,23.35,23.18,23.31,12481,20.9373312751701,20.9373312751701,20.7848967434023,20.9014643265189,13919.221421768,0.0,1.0
2018-04-26,23.55,23.613,23.51,23.55,6729,21.1166660184264,21.1731564625521,21.0807990697751,21.1166660184264,7504.40196675559,0.0,1.0
2018-04-27,23.6,23.74,23.57,23.74,4690,21.1614997042405,21.2870340245199,21.134599492752,21.2870340245199,5230.44214951459,0.0,1.0
2018-04-30,23.55,23.697,23.55,23.68,2823,21.1166660184264,21.2484770547198,21.1166660184264,21.233233601543,3148.30238551806,0.0,1.0
2018-05-01,23.54,23.54,23.54,23.54,500,21.1076992812636,21.1076992812636,21.1076992812636,21.1076992812636,557.61643385017,0.0,1.0
2018-05-02,23.54,23.54,23.54,23.54,120,21.1076992812636,21.1076992812636,21.1076992812636,21.1076992812636,133.827944124041,0.0,1.0
2018-05-03,23.285,23.38,23.119,23.38,14464,20.8790474836118,20.9642314866586,20.7301996467091,20.9642314866586,16130.7281984177,0.0,1.0
2018-05-04,23.54,23.54,23.21,23.21,6082,21.1076992812636,21.1076992812636,20.8117969548907,20.8117969548907,6782.84630135347,0.0,1.0
2018-05-07,23.765,23.765,23.765,23.765,216,21.3094508674269,21.3094508674269,21.3094508674269,21.3094508674269,240.890299423273,0.0,1.0
2018-05-08,23.746,23.75,23.62,23.62,3288,21.2924140668175,21.2960007616827,21.1794331785661,21.1794331785661,3666.88566899873,0.0,1.0
2018-05-09,24.1,24.125,23.86,23.86,2002,21.6098365623812,21.6322534052882,21.3946348704736,21.3946348704736,2232.69620113608,0.0,1.0
2018-05-10,24.295,24.335,24.17,24.17,14475,21.784687937056,21.8205548857073,21.6726037225209,21.6726037225209,16142.9957599624,0.0,1.0
2018-05-11,24.28,24.3,24.26,24.29,8876,21.7712378313118,21.7891713056374,21.7533043569862,21.7802045684746,9898.80693370822,0.0,1.0
2018-05-14,24.37,24.4,24.29,24.39,10898,21.8519384657771,21.8788386772656,21.7802045684746,21.8698719401028,12153.8077921983,0.0,1.0
2018-05-15,24.111,24.19,24.1,24.19,8895,21.6196999732603,21.6905371968465,21.6098365623812,21.6905371968465,9919.9963581945,0.0,1.0
2018-05-16,24.31,24.36,24.23,24.28,11204,21.7981380428002,21.8429717286143,21.7264041454977,21.7712378313118,12495.0690497146,0.0,1.0
2018-05-17,24.334,24.4,24.29,24.4,10671,21.819658211991,21.8788386772656,21.7802045684746,21.8788386772656,11900.6499312303,0.0,1.0
2018-05-18,24.21,24.26,24.196,24.26,5361,21.7084706711721,21.7533043569862,21.6959172391442,21.7533043569862,5978.76340374153,0.0,1.0
2018-05-21,24.404,24.451,24.35,24.35,7544,21.8824253721307,21.9245690367959,21.8340049914515,21.8340049914515,8413.31675393137,0.0,1.0
2018-05-22,24.49,24.51,24.49,24.49,4038,21.9595393117309,21.9774727860565,21.9595393117309,21.9595393117309,4503.31031977397,0.0,1.0
2018-05-23,24.3,24.31,24.06,24.18,10659,21.7891713056374,21.7981380428002,21.5739696137299,21.6815704596837,11887.2671368179,0.0,1.0
2018-05-24,24.1874,24.31,24.1,24.3,11090,21.6882058451842,21.7981380428002,21.6098365623812,21.7891713056374,12367.9325027967,0.0,1.0
2018-05-25,24.0,24.076,24.0,24.06,2305,21.520169190753,21.5883163931904,21.520169190753,21.5739696137299,2570.61176004929,0.0,1.0
2018-05-29,23.635,23.87,23.52,23.87,6955,21.1928832843103,21.4036016076364,21.089765806938,21.4036016076364,7756.44459485587,0.0,1.0
2018-05-30,23.93,23.93,23.78,23.78,3513,21.4574020306133,21.4574020306133,21.3229009731711,21.3229009731711,3917.8130642313,0.0,1.0
2018-05-31,23.96,23.98,23.879,23.937,4618,21.4843022421018,21.5022357164274,21.411671671083,21.4636787466273,5150.14538304016,0.0,1.0
2018-06-01,24.051,24.16,24.051,24.12,9304,21.5658995502834,21.663636985358,21.5658995502834,21.6277700367068,10376.1266010839,0.0,1.0
2018-06-04,24.255,24.255,24.186,24.23,13460,21.7488209884048,21.7488209884048,21.6869505019814,21.7264041454977,15011.0343992466,0.0,1.0
2018-06-05,24.25,24.25,24.18,24.201,1175,21.7443376198234,21.7443376198234,21.6815704596837,21.7004006077256,1310.3986195479,0.0,1.0
2018-06-06,24.47,24.5,24.35,24.37,5108,21.9416058374053,21.9685060488937,21.8340049914515,21.8519384657771,5696.60948821333,0.0,1.0
2018-06-07,24.59,24.64,24.521,24.58,12686,22.049206683359,22.0940403691731,21.9873361969356,22.0402399461962,14147.8441596465,0.0,1.0
2018-06-08,24.6,24.63,24.475,24.475,14135,22.0581734205218,22.0850736320103,21.9460892059867,21.9460892059867,15763.8165849443,0.0,1.0
2018-06-11,24.639,24.65,24.565,24.565,2376,22.0931436954568,22.1030071063359,22.026789840452,22.026789840452,2649.79329365601,0.0,1.0
2018-06-12,24.54,24.92,24.532,24.9,8576,22.004372997545,22.3451090097319,21.9971996078147,22.3271755354063,9564.2370733981,0.0,1.0
2018-06-13,24.56,24.66,24.555,24.66,14169,22.0223064718706,22.1119738434987,22.0178231032892,22.1119738434987,15801.7345024461,0.0,1.0
2018-06-14,24.59,24.63,24.55,24.6,3932,22.049206683359,22.0850736320103,22.0133397347078,22.0581734205218,4385.09563579774,0.0,1.0
2018-06-15,24.485,24.539,24.358,24.43,28022,21.9550559431495,22.0034763238287,21.8411783811818,21.905738888754,31251.0554186989,0.0,1.0
2018-06-18,24.52,25.211,24.46,25.211,15275,21.9864395232193,22.6060410611698,21.9326391002425,22.6060410611698,17035.1820541227,0.0,1.0
2018-06-19,24.415,24.46,24.22,24.46,9338,21.8922887830098,21.9326391002425,21.7174374083349,21.9326391002425,10414.0445185858,0.0,1.0
2018-06-20,24.55,24.65,24.45,24.45,16884,22.0133397347078,22.1030071063359,21.9236723630796,21.9236723630796,18829.5917382525,0.0,1.0
2018-06-21,24.32,24.76,24.29,24.76,13282,21.8071047799631,22.2016412151269,21.7802045684746,22.2016412151269,14812.5229487959,0.0,1.0
2018-06-22,24.4,24.475,24.4,24.46,3338,21.8788386772656,21.9460892059867,21.8788386772656,21.9326391002425,3722.64731238373,0.0,1.0
2018-06-25,24.97,25.018,23.96,24.27,9084,22.389942695546,22.4329830339275,21.4843022421018,21.762271094149,10130.7753701899,0.0,1.0
2018-06-26,24.08,24.1,23.96,23.96,9637,21.5919030880555,21.6098365623812,21.4843022421018,21.4843022421018,10747.4991460282,0.0,1.0
2018-06-27,23.98,24.33,23.98,24.274,5377,21.5022357164274,21.8160715171259,21.5022357164274,21.7658577890141,5996.60712962473,0.0,1.0
2018-06-28,24.055,24.12,23.93,23.94,19630,21.5694862451485,21.6277700367068,21.4574020306133,21.4663687677761,21892.0211929577,0.0,1.0
2018-06-29,24.17,24.409,24.15,24.33,39832,21.6726037225209,21.8869087407121,21.6546702481952,21.8160715171259,44421.9555862399,0.0,1.0
2018-07-02,24.09,24.12,23.961,24.06,3630,21.6008698252183,21.6277700367068,21.485198915818,21.5739696137299,4048.29530975224,0.0,1.0
2018-07-03,24.101,24.211,24.101,24.19,6572,21.6107332360974,21.7093673448884,21.6107332360974,21.6905371968465,7329.31040652665,0.0,1.0
2018-07-05,24.184,24.22,24.076,24.11,6592,21.6851571545488,21.7174374083349,21.5883163931904,21.618803299544,7351.61506388064,0.0,1.0
2018-07-06,24.38,24.42,24.15,24.21,5427,21.8609052029399,21.8967721515912,21.6546702481952,21.7084706711721,6052.36877300976,0.0,1.0
2018-07-09,24.725,24.725,24.51,24.51,7479,22.170257635057,22.170257635057,21.9774727860565,21.9774727860565,8340.82661753085,0.0,1.0
2018-07-10,24.77,24.82,24.71,24.79,6608,22.2106079522897,22.2554416381037,22.1568075293128,22.2285414266153,7369.45878976384,0.0,1.0
2018-07-11,24.59,24.625,24.582,24.62,5407,22.049206683359,22.0805902634289,22.0420332936288,22.0761068948475,6030.06411565575,0.0,1.0
2018-07-12,24.77,24.813,24.65,24.65,9871,22.2106079522897,22.2491649220898,22.1030071063359,22.1030071063359,11008.46363707,0.0,1.0
2018-07-13,24.822,24.91,24.66,24.66,5948,22.2572349855363,22.3361422725691,22.1119738434987,22.1119738434987,6633.40509708163,0.0,1.0
2018-07-16,24.88,24.886,24.828,24.828,9431,22.3092420610806,22.3146221033783,22.262615027834,22.262615027834,10517.7611752819,0.0,1.0
2018-07-17,25.008,25.03,24.98,24.98,3356,22.4240162967646,22.4437431185228,22.3989094327088,22.3989094327088,3742.72150400235,0.0,1.0
2018-07-18,25.17,25.17,25.127,25.15,3672,22.5692774388022,22.5692774388022,22.5307204690021,22.5513439644766,4095.13509019566,0.0,1.0
2018-07-19,24.921,25.03,24.921,25.03,2820,22.3460056834482,22.4437431185228,22.3460056834482,22.4437431185228,3144.95668691495,0.0,1.0
2018-07-20,24.95,25.0,24.946,24.946,13247,22.3720092212203,22.4168429070344,22.3684225263552,22.3684225263552,14773.4897984264,0.0,1.0
2018-07-23,25.012,25.465,24.971,25.465,6022,22.4276029916298,22.8337961851052,22.3908393692622,22.8337961851052,6715.93232929144,0.0,1.0
2018-07-24,25.235,25.36,25.186,25.23,7768,22.6275612303605,22.7396454448957,22.5836242182627,22.6230778617791,8663.12891629625,0.0,1.0
2018-07-25,25.39,25.5,25.18,25.5,16358,22.7665456563841,22.8651797651751,22.578244175965,22.8651797651751,18242.9792498422,0.0,1.0
2018-07-26,25.25,25.3,25.24,25.24,6035,22.6410113361047,22.6858450219188,22.6320445989419,22.6320445989419,6730.43035657157,0.0,1.0
2018-07-27,25.155,25.379,25.15,25.379,1579,22.555827333058,22.756682245505,22.5513439644766,22.756682245505,1760.95269809884,0.0,1.0
2018-07-30,25.08,25.18,25.03,25.179,7581,22.4885768043369,22.578244175965,22.4437431185228,22.5773475022488,8454.58037003628,0.0,1.0
2018-07-31,25.086,25.113,24.976,25.02,6211,22.4939568466346,22.5181670369742,22.3953227378436,22.43477638136,6926.71134128681,0.0,1.0
2018-08-01,25.1,25.18,25.073,25.18,2507,22.5065102786625,22.578244175965,22.4823000883229,22.578244175965,2795.88879932476,0.0,1.0
2018-08-02,25.097,25.1,24.95,24.95,4166,22.5038202575137,22.5065102786625,22.3720092212203,22.3720092212203,4646.06012683962,0.0,1.0
2018-08-03,25.203,25.24,25.13,25.13,3255,22.5988676714395,22.6320445989419,22.533410490151,22.533410490151,3630.08298436461,0.0,1.0
2018-08-06,25.313,25.39,25.207,25.207,3041,22.6975017802305,22.7665456563841,22.6024543663046,22.6024543663046,3391.42315067673,0.0,1.0
2018-08-07,25.51,25.6,25.51,25.57,16803,22.8741465023379,22.9548471368032,22.8741465023379,22.9279469253148,18739.2578759688,0.0,1.0
2018-08-08,25.55,25.569,25.496,25.5,12491,22.9100134509892,22.9270502515985,22.86159307031,22.8651797651751,13930.3737504449,0.0,1.0
2018-08-09,25.435,25.54,25.43,25.54,206902,22.8068959736168,22.9010467138263,22.8024126050354,22.9010467138263,230743.910792936,0.0,1.0
2018-08-10,25.21,25.4,25.13,25.4,57717,22.6051443874535,22.7755123935469,22.533410490151,22.7755123935469,64367.8954250605,0.0,1.0
2018-08-13,25.12,25.19,25.07,25.19,27121,22.5244437529882,22.5872109131279,22.4796100671741,22.5872109131279,30246.2306049009,0.0,1.0
2018-08-14,25.2129,25.59,25.135,25.135,19164,22.6077447412307,22.9458803996404,22.5378938587324,22.5378938587324,21372.3226766093,0.0,1.0
2018-08-15,24.95,25.03,24.816,24.99,6906,22.3720092212203,22.4437431185228,22.2518549432386,22.4078761698716,7701.79818433856,0.0,1.0
2018-08-16,25.1,25.18,25.1,25.142,6061,22.5065102786625,22.578244175965,22.5065102786625,22.5441705747463,6759.42641113177,0.0,1.0
2018-08-17,25.184,25.24,25.027,25.06,13380,22.5818308708302,22.6320445989419,22.441053097374,22.4706433300113,14921.8157698305,0.0,1.0
2018-08-20,25.226,25.25,25.17,25.21,10657,22.619491166914,22.6410113361047,22.5692774388022,22.6051443874535,11885.0366710825,0.0,1.0
2018-08-21,25.41,25.5,25.355,25.355,5932,22.7844791307098,22.8651797651751,22.7351620763143,22.7351620763143,6615.56137119841,0.0,1.0
2018-08-22,25.462,25.48,25.37,25.37,8968,22.8311061639564,22.8472462908495,22.7486121820585,22.7486121820585,10001.4083575366,0.0,1.0
2018-08-23,25.32,25.479,25.31,25.44,9356,22.7037784962444,22.8463496171332,22.6948117590816,22.8113793421982,10434.1187102044,0.0,1.0
2018-08-24,25.45,25.53,25.39,25.39,15448,22.820346079361,22.8920799766635,22.7665456563841,22.7665456563841,17228.1173402349,0.0,1.0
2018-08-27,25.735,25.745,25.6,25.6,3700,23.0758980885012,23.084864825664,22.9548471368032,22.9548471368032,4126.36161049126,0.0,1.0
2018-08-28,25.688,25.77,25.66,25.77,13594,23.033754423836,23.1072816685711,23.0086475597801,23.1072816685711,15160.4756035184,0.0,1.0
2018-08-29,25.814,25.814,25.676,25.73,2903,23.1467353120874,23.1467353120874,23.0229943392406,23.0714147199198,3237.52101493409,0.0,1.0
2018-08-30,25.639,25.74,25.639,25.714,5159,22.9898174117382,23.0803814570826,22.9898174117382,23.0570679404593,5753.48636446605,0.0,1.0
2018-08-31,25.58,25.615,25.461,25.55,2523,22.9369136624776,22.9682972425474,22.8302094902401,22.9100134509892,2813.73252520796,0.0,1.0
2018-09-04,25.41,25.49,25.35,25.49,3969,22.7844791307098,22.8562130280123,22.7306787077329,22.8562130280123,4426.35925190264,0.0,1.0
2018-09-05,25.34,25.56,25.3,25.56,12777,22.7217119705701,22.918980188152,22.6858450219188,22.918980188152,14249.3303506072,0.0,1.0
2018-09-06,25.189,25.29,25.075,25.29,9808,22.5863142394116,22.676878284756,22.4840934357555,22.676878284756,10938.2039664049,0.0,1.0
2018-09-07,25.12,25.15,25.055,25.08,6224,22.5244437529882,22.5513439644766,22.4661599614299,22.4885768043369,6941.20936856691,0.0,1.0
2018-09-10,25.15,25.32,25.14,25.22,5855,22.5513439644766,22.7037784962444,22.5423772273138,22.6141111246163,6529.68844038549,0.0,1.0
2018-09-11,25.2769,25.2996,24.98,25.07,5315,22.6651318590727,22.6854863524323,22.3989094327088,22.4796100671741,5927.46269182731,0.0,1.0
2018-09-12,25.24,25.27,25.134,25.26,14222,22.6320445989419,22.6589448104304,22.5369971850161,22.6499780732676,15860.8418444343,0.0,1.0
2018-09-13,25.305,25.34,25.28,25.28,11199,22.6903283905002,22.7217119705701,22.6679115475932,22.6679115475932,12489.4928853761,0.0,1.0
2018-09-14,25.4,25.4,25.31,25.37,3538,22.7755123935469,22.7755123935469,22.6948117590816,22.7486121820585,3945.69388592381,0.0,1.0
2018-09-17,25.29,25.35,25.25,25.35,6064,22.676878284756,22.7306787077329,22.6410113361047,22.7306787077329,6762.77210973486,0.0,1.0
2018-09-18,25.383,25.431,25.32,25.353,5773,22.7602689403702,22.8033092787517,22.7037784962444,22.7333687288817,6438.23934523405,0.0,1.0
2018-09-19,25.591,25.625,25.48,25.48,2385,22.9467770733567,22.9772639797103,22.8472462908495,22.8472462908495,2659.83038946531,0.0,1.0
2018-09-20,25.774,25.845,25.68,25.68,2488,23.1108683634362,23.1745321972922,23.0265810341057,23.0265810341057,2774.69937483844,0.0,1.0
2018-09-21,25.672,25.972,25.656,25.972,3363,23.0194076443755,23.2884097592599,23.005060864915,23.2884097592599,3750.52813407624,0.0,1.0
2018-09-24,25.507,25.58,25.45,25.58,16656,22.8714564811891,22.9369136624776,22.820346079361,22.9369136624776,18575.3186444168,0.0,1.0
2018-09-25,25.5,25.535,25.477,25.496,3908,22.8651797651751,22.8965633452449,22.8445562697006,22.86159307031,4358.33004697293,0.0,1.0
2018-09-26,25.38,25.55,25.38,25.55,7048,22.7575789192213,22.9100134509892,22.7575789192213,22.9100134509892,7860.161251552,0.0,1.0
2018-09-27,25.518,25.53,25.461,25.461,927,22.8813198920681,22.8920799766635,22.8302094902401,22.8302094902401,1033.82086835822,0.0,1.0
2018-09-28,25.269,25.401,25.269,25.329,3336,22.6580481367141,22.7764090672632,22.6580481367141,22.711848559691,3720.41684664833,0.0,1.0
2018-10-01,25.356,25.61,25.349,25.603,5503,22.7360587500306,22.963813873966,22.7297820340166,22.9575371579521,6137.12647095496,0.0,1.0
2018-10-02,25.313,25.33,25.224,25.33,3750,22.6975017802305,22.7127452334072,22.6176978194814,22.7127452334072,4182.12325387627,0.0,1.0
2018-10-03,25.29,25.364,25.29,25.33,6622,22.676878284756,22.7432321397608,22.676878284756,22.7127452334072,7385.07204991165,0.0,1.0
2018-10-04,25.155,25.304,25.017,25.304,9801,22.555827333058,22.6894317167839,22.4320863602112,22.6894317167839,10930.397336331,0.0,1.0
2018-10-05,25.09,26.538,24.92,25.21,22667,22.4975435414997,23.7959270826752,22.3451090097319,22.6051443874535,25278.9834121636,0.0,1.0
2018-10-08,25.079,25.083,24.87,24.922,2451,22.4876801306206,22.4912668254857,22.3002753239178,22.3469023571644,2733.43575873354,0.0,1.0
2018-10-09,25.06,25.09,25.019,25.019,7617,22.4706433300113,22.4975435414997,22.4338797076437,22.4338797076437,8494.72875327348,0.0,1.0
2018-10-10,24.167,24.76,24.167,24.76,62449,21.669913701372,22.2016412151269,21.669913701372,22.2016412151269,69645.1773550186,0.0,1.0
2018-10-11,23.69,24.02,23.475,24.01,50148,21.2422003387058,21.5381026650786,21.0494154897053,21.5291359279158,55926.6978494366,0.0,1.0
2018-10-12,23.853,24.04,23.517,24.02,48426,21.3883581544597,21.5560361394043,21.0870757857891,21.5381026650786,54006.2668512566,0.0,1.0
2018-10-15,23.68,24.0,23.63,23.733,19941,21.233233601543,21.520169190753,21.1883999157289,21.2807573085059,22238.8586148125,0.0,1.0
2018-10-16,24.066,24.67,23.76,23.85,28435,21.5793496560276,22.1209405806615,21.3049674988455,21.3856681333108,31711.6465930592,0.0,1.0
2018-10-17,23.985,24.09,23.77,24.08,11042,21.5067190850088,21.6008698252183,21.3139342360083,21.5919030880555,12314.4013251472,0.0,1.0
2018-10-18,23.5,23.89,23.45,23.89,31588,21.0718323326123,21.4215350819621,21.0269986467983,21.4215350819621,35227.9758249184,0.0,1.0
2018-10-19,23.69,23.925,23.65,23.65,5748,21.2422003387058,21.4529186620319,21.2063333900545,21.2063333900545,6410.35852354155,0.0,1.0
2018-10-22,23.56,23.71,23.559,23.71,11446,21.1256327555892,21.2601338130314,21.1247360818729,21.2601338130314,12764.9554036981,0.0,1.0
2018-10-23,23.355,23.55,23.0,23.55,22687,20.9418146437515,21.1166660184264,20.6234954744716,21.1166660184264,25301.2880695177,0.0,1.0
2018-10-24,22.56,23.39,22.532,23.38,32684,20.2289590393078,20.9731982238214,20.203852175252,20.9642314866586,36450.271047918,0.0,1.0
2018-10-25,23.043,23.21,22.69,22.69,189596,20.6620524442717,20.8117969548907,20.3455266224244,20.3455266224244,211443.690784514,0.0,1.0
2018-10-26,22.56,22.797,22.351,22.6,24755,20.2289590393078,20.4414707100665,20.041554232605,20.2648259879591,27607.589639922,0.0,1.0
2018-10-29,22.08,22.93,22.01,22.83,29442,19.7985556554928,20.5607283143319,19.7357884953531,20.4710609427038,32834.6860908334,0.0,1.0
2018-10-30,22.43,22.43,22.1,22.15,25079,20.1123914561913,20.1123914561913,19.8164891298184,19.8613228156325,27968.9250890568,0.0,1.0
2018-10-31,22.775,23.0,22.67,22.67,24982,20.4217438883083,20.6234954744716,20.3275931480988,20.3275931480988,27860.7475008899,0.0,1.0
2018-11-01,22.89,22.98,22.85,22.88,22825,20.5248613656807,20.605562000146,20.4889944170294,20.5158946285179,25455.1902052603,0.0,1.0
2018-11-02,22.86,23.16,22.701,23.15,14958,20.4979611541923,20.7669632690767,20.3553900333035,20.7579965319138,16681.6532350617,0.0,1.0
2018-11-05,22.95,23.01,22.835,22.9,6937,20.5786617886576,20.6324622116345,20.4755443112852,20.5338281028435,7736.37040323725,0.0,1.0
2018-11-06,23.01,23.072,22.97,22.99,36169,20.6324622116345,20.6880559820439,20.5965952629832,20.6145287373088,40336.8575918535,0.0,1.0
2018-11-07,23.47,23.49,23.16,23.16,17126,21.0449321211239,21.0628655954495,20.7669632690767,20.7669632690767,19099.478092236,0.0,1.0
2018-11-08,23.379,23.498,23.34,23.44,15672,20.9633348129423,21.0700389851798,20.9283645380073,21.0180319096355,17477.9295025997,0.0,1.0
2018-11-09,23.048,23.09,22.962,23.09,10701,20.6665358128531,20.704196108937,20.589421873253,20.704196108937,11934.1069172614,0.0,1.0
2018-11-12,22.594,22.96,22.594,22.96,10263,20.2594459456614,20.5876285258204,20.2594459456614,20.5876285258204,11445.6349212086,0.0,1.0
2018-11-13,22.735,22.921,22.68,22.77,7141,20.3858769396571,20.5526582508854,20.3365598852616,20.4172605197269,7963.87790824812,0.0,1.0
2018-11-14,22.68,23.02,22.58,23.02,25265,20.3365598852616,20.6414289487973,20.2468925136335,20.6414289487973,28176.3584024491,0.0,1.0
2018-11-15,22.8,22.87,22.395,22.52,26609,20.4441607312154,20.5069278913551,20.0810078761214,20.1930920906566,29675.2313766383,0.0,1.0
2018-11-16,22.74,22.774,22.65,22.67,19765,20.3903603082385,20.4208472145921,20.3096596737732,20.3275931480988,22042.5776300972,0.0,1.0
2018-11-19,22.426,22.75,22.37,22.75,29313,20.1088047613261,20.3993270454013,20.0585910332144,20.3993270454013,32690.8210509001,0.0,1.0
2018-11-20,22.0,22.19,21.842,22.19,17665,19.7268217581903,19.8971897642837,19.5851473110178,19.8971897642837,19700.5886079265,0.0,1.0
2018-11-21,22.21,22.385,22.21,22.23,4482,19.9151232386094,20.0720411389586,19.9151232386094,19.933056712935,4998.47371303291,0.0,1.0
2018-11-23,22.1083,22.1413,22.1083,22.12,579,19.8239315216635,19.8535217543008,19.8239315216635,19.834422604144,645.719830398498,0.0,1.0
2018-11-26,22.447,22.49,22.26,22.26,10876,20.127634909368,20.1661918791681,19.9599569244234,19.9599569244234,12129.2726691089,0.0,1.0
2018-11-27,22.3,22.38,22.23,22.33,57898,19.9958238730747,20.0675577703772,19.933056712935,20.0227240845631,64569.7525741142,0.0,1.0
2018-11-28,22.85,22.85,22.359,22.44,21666,20.4889944170294,20.4889944170294,20.0487276223353,20.1213581933541,24162.6353115956,0.0,1.0
2018-11-29,22.84,22.909,22.64,22.86,28759,20.4800276798666,20.54189816629,20.3006929366103,20.4979611541923,32072.9820421941,0.0,1.0
2018-11-30,22.872,22.905,22.69,22.78,34137,20.5087212387876,20.5383114714249,20.3455266224244,20.4262272568897,38070.7044046866,0.0,1.0
2018-12-03,23.28,23.39,23.19,23.37,52145,20.8745641150304,20.9731982238214,20.7938634805651,20.9552647494958,58153.8178862343,0.0,1.0
2018-12-04,22.3,23.2,22.3,23.2,38771,19.9958238730747,20.8028302177279,19.9958238730747,20.8028302177279,43238.6935136099,0.0,1.0
2018-12-06,22.2307,22.2307,21.69,21.95,45438,19.9336843845364,19.9336843845364,19.448852906143,19.6819880723762,50673.951042568,0.0,1.0
2018-12-07,21.74,22.45,21.655,22.32,148837,19.4936865919571,20.1303249305169,19.4174693260732,20.0137573474003,165987.914329916,0.0,1.0
2018-12-10,21.582,21.75,21.27,21.74,42263,19.3520121447847,19.5026533291199,19.0722499453049,19.4936865919571,47133.0866876194,0.0,1.0
2018-12-11,21.54,21.881,21.395,21.86,24614,19.3143518487008,19.6201175859528,19.18433415984,19.6012874379109,27450.3418055762,0.0,1.0
2018-12-12,21.738,22.0,21.738,21.8,19303,19.4918932445245,19.7268217581903,19.4918932445245,19.547487014934,21527.3400452197,0.0,1.0
2018-12-13,21.643,21.8,21.57,21.8,23061,19.4067092414778,19.547487014934,19.3412520601893,19.547487014934,25718.3851620376,0.0,1.0
2018-12-14,21.366,21.507,21.289,21.45,21781,19.1583306220679,19.2847616160636,19.0892867459142,19.2336512142355,24290.8870913811,0.0,1.0
2018-12-17,20.8769,21.27,20.8769,21.2001,27219,18.7197675074347,19.0722499453049,18.7197675074347,19.0095724525368,30355.5234259355,0.0,1.0
2018-12-18,20.9,21.15,20.858,21.15,22780,18.7404806702808,18.9646490993511,18.7028203741969,18.9646490993511,25405.0047262137,0.0,1.0
2018-12-19,20.63,21.22,20.52,21.0109,21629,18.4983787668848,19.0274162594908,18.3997446580938,18.8399217854164,24121.3716954906,0.0,1.0
2018-12-20,20.258,20.621,20.15,20.55,85443,18.1648161444281,18.4903087034382,18.0679753830697,18.4266448695823,95288.8419149202,0.0,1.0
2018-12-21,19.74,20.49,19.72,19.95,43297,17.7003391593944,18.3728444466054,17.6824056850687,17.8886406398134,48286.2374728215,0.0,1.0
2018-12-24,19.432,19.766,19.432,19.66,34382,17.4241636547797,17.7236526760177,17.4241636547797,17.6286052620918,38343.9364572731,0.0,1.0
2018-12-26,19.62,19.62,18.76,18.93,64345,18.089854221747,18.089854221747,17.2969248318029,17.4536666879547,69787.676811808,0.5544,1.0
2018-12-27,19.783,19.783,19.19,19.452,241179,18.2401420014689,18.2401420014689,17.693389526775,17.9349563874323,261579.33181747,0.0,1.0
2018-12-28,19.91,20.18,19.86,20.03,1303557,18.3572373881235,18.6061803361292,18.3111368421965,18.4678786983482,1413819.4828156,0.0,1.0
2018-12-31,20.02,20.18,19.86,20.15,299269,18.4586585891628,18.6061803361292,18.3111368421965,18.578520008573,324582.924108991,0.0,1.0
2019-01-02,20.28,20.32,19.67,19.67,196140,18.6983814279831,18.7352618647247,18.135954767674,18.135954767674,212730.66951384,0.0,1.0
2019-01-03,19.825,20.16,19.825,20.16,17803,18.2788664600476,18.5877401177584,18.2788664600476,18.5877401177584,19308.8819687718,0.0,1.0
2019-01-04,20.52,20.525,20.17,20.19,7633,18.9196640484326,18.9242741030253,18.5969602269438,18.6154004453146,8278.64382787368,0.0,1.0
2019-01-07,20.72,20.777,20.49,20.58,21137,19.1040662321405,19.1566208544973,18.8920037208764,18.974984703545,22924.8912078824,0.0,1.0
2019-01-08,20.84,21.01,20.72,20.99,30397,19.2147075423653,19.371449398517,19.1040662321405,19.3530091801462,32968.1562211287,0.0,1.0
2019-01-09,21.01,21.109,20.9,20.98,26394,19.371449398517,19.4627284794525,19.2700281974777,19.3437890709608,28626.5590453161,0.0,1.0
2019-01-10,21.04,21.086,20.89,20.89,15860,19.3991097260732,19.441522228326,19.2608080882923,19.2608080882923,17201.5316533573,0.0,1.0
2019-01-11,21.03,21.04,20.88,20.91,14125,19.3898896168878,19.3991097260732,19.2515879791069,19.2792483066631,15319.7751956918,0.0,1.0
2019-01-14,20.99,21.099,20.89,20.89,15421,19.3530091801462,19.4535083702671,19.2608080882923,19.2608080882923,16725.3984632045,0.0,1.0
2019-01-15,21.19,21.26,21.03,21.03,11590,19.5374113638542,19.6019521281519,19.3898896168878,19.3898896168878,12570.3500543765,0.0,1.0
2019-01-16,21.39,21.49,21.36,21.45,27493,19.7218135475621,19.814014639416,19.6941532200059,19.7771342026745,29818.5188994799,0.0,1.0
2019-01-17,21.55,21.63,21.36,21.367,8394,19.8693352945284,19.9430961680116,19.6941532200059,19.7006072964357,9104.01366319554,0.0,1.0
2019-01-18,21.8,21.953,21.713,21.725,14519,20.0998380241633,20.2409056946999,20.0196230742504,20.0306872052729,15747.1020223893,0.0,1.0
2019-01-22,21.46,21.73,21.3945,21.73,26344,19.7863543118599,20.0352972598656,19.7259625966955,20.0352972598656,28572.3297525879,0.0,1.0
2019-01-23,21.44,21.57,21.29,21.57,23576,19.7679140934891,19.8877755128992,19.6296124557081,19.8877755128992,25570.1961071596,0.0,1.0
2019-01-24,21.572,21.62,21.451,21.47,15297,19.8896195347363,19.9338760588262,19.778056213593,19.7955744210453,16590.9098172387,0.0,1.0
2019-01-25,21.8,21.88,21.785,21.8,9862,20.0998380241633,20.1735988976465,20.0860078603852,20.0998380241633,10696.1856976929,0.0,1.0
2019-01-28,21.586,21.606,21.476,21.51,8995,19.9025276875958,19.9209679059666,19.8011064865565,19.8324548577868,9755.84976178747,0.0,1.0
2019-01-29,21.596,21.697,21.58,21.691,19025,19.9117477967812,20.0048708995537,19.8969956220846,19.9993388340425,20634.2458830469,0.0,1.0
2019-01-30,21.95,22.0,21.69,21.69,5798,20.2381396619443,20.2842402078712,19.998416823124,19.998416823124,6288.42878475192,0.0,1.0
2019-01-31,22.27,22.31,22.083,22.09,64926,20.5331831558769,20.5700635926185,20.36076711411,20.3672211905398,70417.8211933088,0.0,1.0
2019-02-01,22.09,22.239,22.05,22.203,19252,20.3672211905398,20.5046008174022,20.3303407537982,20.4714084243348,20880.4468720325,0.0,1.0
2019-02-04,22.23,22.237,22.072,22.16,17834,20.4963027191354,20.5027567955651,20.3506249940061,20.4317619548376,19342.5041302631,0.0,1.0
2019-02-05,22.436,22.449,22.29,22.32,20957,20.6862369683545,20.6982231102955,20.5516233742477,20.5792837018039,22729.6657540611,0.0,1.0
2019-02-06,22.23,22.451,22.226,22.42,27141,20.4963027191354,20.7000671321326,20.4926146754612,20.6714847936579,29436.744678674,0.0,1.0
2019-02-07,21.85,22.17,21.7,22.05,18528,20.1459385700903,20.440982064023,20.0076369323094,20.3303407537982,20095.2067133294,0.0,1.0
2019-02-08,21.725,21.725,21.633,21.657,11242,20.0306872052729,20.0306872052729,19.9458622007672,19.9679904628122,12192.9141769888,0.0,1.0
2019-02-11,21.839,21.885,21.79,21.8,22584,20.1357964499864,20.1782089522392,20.0906179149779,20.0998380241633,24494.2869394338,0.0,1.0
2019-02-12,22.153,22.207,22.11,22.117,16873,20.4253078784078,20.4750964680089,20.3856614089106,20.3921154853404,18300.2171240289,0.0,1.0
2019-02-13,22.2,22.364,22.2,22.295,13809,20.4686423915792,20.6198521822197,20.4686423915792,20.5562334288404,14977.0460656501,0.0,1.0
2019-02-14,22.05,22.158,21.965,22.03,43856,20.3303407537982,20.4299179330005,20.2519698257224,20.3119005354274,47565.5972376821,0.0,1.0
2019-02-15,22.289,22.289,22.15,22.15,7836,20.5507013633292,20.5507013633292,20.4225418456522,20.4225418456522,8498.81475634979,0.0,1.0
2019-02-19,22.37,22.41,22.29,22.29,36716,20.6253842477309,20.6622646844725,20.5516233742477,20.5516233742477,39821.6542361076,0.0,1.0
2019-02-20,22.463,22.5,22.42,22.42,17007,20.7111312631551,20.745245667141,20.6714847936579,20.6714847936579,18445.5516285402,0.0,1.0
2019-02-21,22.24,22.335,22.19,22.3107,35978,20.5055228283207,20.593113865582,20.4594222823938,20.5707090002615,39021.2298754408,0.0,1.0
2019-02-22,22.31,22.36,22.23,22.3,18791,20.5700635926185,20.6161641385455,20.4963027191354,20.5608434834331,20380.4527930793,0.0,1.0
2019-02-25,22.52,22.64,22.52,22.52,21794,20.7636858855118,20.8743271957366,20.7636858855118,20.7636858855118,23637.4641143297,0.0,1.0
2019-02-26,22.496,22.555,22.471,22.48,5591,20.7415576234669,20.7959562676607,20.7185073505034,20.7268054487702,6063.91951285754,0.0,1.0
2019-02-27,22.507,22.507,22.364,22.45,22144,20.7516997435708,20.7516997435708,20.6198521822197,20.6991451212141,24017.0691634265,0.0,1.0
2019-02-28,22.45,22.58,22.44,22.54,28438,20.6991451212141,20.8190065406242,20.6899250120287,20.7821261038826,30843.4525320412,0.0,1.0
2019-03-01,22.58,22.69,22.54,22.63,20970,20.8190065406242,20.9204277416636,20.7821261038826,20.8651070865512,22743.7653701704,0.0,1.0
2019-03-04,22.63,22.85,22.445,22.77,26619,20.8651070865512,21.0679494886299,20.6945350666214,20.9941886151467,28870.5908625925,0.0,1.0
2019-03-05,22.63,22.715,22.61,22.69,18099,20.8651070865512,20.9434780146271,20.8466668681804,20.9204277416636,19629.9193817222,0.0,1.0
2019-03-06,22.44,22.659,22.411,22.645,10952,20.6899250120287,20.8918454031888,20.663186695391,20.8789372503293,11878.3842791658,0.0,1.0
2019-03-07,22.12,22.432,22.09,22.39,14012,20.394881518096,20.6825489246803,20.3672211905398,20.6438244661017,15197.2169941263,0.0,1.0
2019-03-08,22.09,22.09,21.887,21.887,1307,20.3672211905398,20.3672211905398,20.1800529740763,20.1800529740763,1417.55371191286,0.0,1.0
2019-03-11,22.459,22.459,22.2,22.2,9856,20.7074432194809,20.7074432194809,20.4686423915792,20.4686423915792,10689.6781825656,0.0,1.0
2019-03-12,22.534,22.62,22.5,22.5,21445,20.7765940383714,20.8558869773658,20.745245667141,20.745245667141,23258.9436510875,0.0,1.0
2019-03-13,22.7,22.75,22.59,22.59,8540,20.929647850849,20.9757483967759,20.8282266498096,20.8282266498096,9262.36319796161,0.0,1.0
2019-03-14,22.695,22.76,22.687,22.723,9833,20.9250377962563,20.9849685059613,20.9176617089079,20.9508541019754,10664.7327079106,0.0,1.0
2019-03-15,22.72,22.842,22.72,22.75,4760,20.9480880692198,21.0605734012816,20.9480880692198,20.9757483967759,5162.6286677163,0.0,1.0
2019-03-18,22.948,22.979,22.74,22.74,10868,21.1583065586468,21.1868888971215,20.9665282875905,20.9665282875905,11787.2790673825,0.0,1.0
2019-03-19,22.89,23.14,22.8581,23.0,64921,21.1048299253715,21.3353326550064,21.0754177770701,21.2062511264108,70412.3982640358,0.0,1.0
2019-03-20,22.853,22.993,22.783,22.91,13395,21.0707155213855,21.1997970499811,21.0061747570878,21.1232701437423,14528.0275218614,0.0,1.0
2019-03-21,22.94,22.981,22.781,22.849,4247,21.1509304712985,21.1887329189586,21.0043307352507,21.0670274777114,4606.23612432587,0.0,1.0
2019-03-22,22.453,22.83,22.4,22.72,12545,20.7019111539697,21.0495092702591,20.6530445752871,20.9480880692198,13606.1295454834,0.0,1.0
2019-03-25,22.34,22.48,22.305,22.41,10507,20.5977239201747,20.7268054487702,20.5654535380258,20.6622646844725,11395.7435738856,0.0,1.0
2019-03-26,22.45,22.558,22.376,22.541,9861,20.6991451212141,20.7987223004163,20.6309163132421,20.7830481148012,10695.1011118383,0.0,1.0
2019-03-27,22.42,22.61,22.24,22.61,8880,20.6714847936579,20.8466668681804,20.5055228283207,20.8466668681804,9631.12238851278,0.0,1.0
2019-03-28,22.45,22.45,22.3,22.41,12610,20.6991451212141,20.6991451212141,20.5608434834331,20.6622646844725,13676.62762603,0.0,1.0
2019-03-29,22.574,22.617,22.487,22.59,8388,20.813474475113,20.8531209446102,20.7332595252,20.8282266498096,9097.50614806815,0.0,1.0
2019-04-01,22.98,22.983,22.74,22.82,11033,21.1878109080401,21.1905769407957,20.9665282875905,21.0402891610737,11966.2357333853,0.0,1.0
2019-04-02,22.972,23.049,22.903,22.91,11321,21.1804348206917,21.2514296614193,21.1168160673125,21.1232701437423,12278.5964594993,0.0,1.0
2019-04-03,22.95,23.13,22.947,23.13,5182,21.1601505804839,21.326112545821,21.1573845477282,21.326112545821,5620.32389834157,0.0,1.0
2019-04-04,23.119,23.15,22.95,22.95,8643,21.3159704257171,21.3445527641918,21.1601505804839,21.1601505804839,9374.07554098152,0.0,1.0
2019-04-05,23.2,23.227,23.2,23.218,3807,21.3906533101188,21.4155476049193,21.3906533101188,21.4072495066525,4129.01834831848,0.0,1.0
2019-04-08,23.184,23.19,23.136,23.14,2494,21.3759011354221,21.3814332009334,21.3316446113322,21.3353326550064,2704.95712127826,0.0,1.0
2019-04-09,23.09,23.151,23.06,23.12,18734,21.2892321090794,21.3454747751103,21.2615717815232,21.3168924366356,20318.6313993692,0.0,1.0
2019-04-10,23.17,23.21,23.104,23.14,5451,21.3629929825626,21.3998734193042,21.302140261939,21.3353326550064,5912.07749321882,0.0,1.0
2019-04-11,23.28,23.3,23.23,23.245,6395,21.4644141836019,21.4828544019727,21.418313637675,21.432143801453,6935.92653992561,0.0,1.0
2019-04-12,23.535,23.634,23.455,23.634,6741,21.6995269678295,21.790806048765,21.6257660943464,21.790806048765,7311.19324560414,0.0,1.0
2019-04-15,23.517,23.555,23.449,23.449,11551,21.6829307712958,21.7179671862003,21.6202340288351,21.6202340288351,12528.0512060486,0.0,1.0
2019-04-16,23.7,23.7636,23.55,23.55,11878,21.8516587693886,21.9102986638077,21.7133571316076,21.7133571316076,12882.7107804904,0.0,1.0
2019-04-17,23.69,23.69,23.59,23.65,7433,21.8424386602032,21.8424386602032,21.7502375683492,21.8055582234616,8061.7266569612,0.0,1.0
2019-04-18,23.716,23.733,23.56,23.56,15733,21.8664109440852,21.8820851297004,21.722577240793,21.722577240793,17063.7892498279,0.0,1.0
2019-04-22,23.78,23.8,23.65,23.65,23469,21.9254196428717,21.9438598612425,21.8055582234616,21.8055582234616,25454.1454207215,0.0,1.0
2019-04-23,24.03,24.05,23.81,23.81,26120,22.1559223725066,22.1743625908774,21.9530799704279,21.9530799704279,28329.382521166,0.0,1.0
2019-04-24,23.86,24.025,23.86,24.025,26198,21.9991805163549,22.1513123179139,21.9991805163549,22.1513123179139,28413.9802178218,0.0,1.0
2019-04-25,23.98,24.06,23.81,23.83,21063,22.1098218265797,22.1835827000628,21.9530799704279,21.9715201887987,22844.6318546446,0.0,1.0
2019-04-26,24.23,24.23,23.97,23.97,16219,22.3403245562146,22.3403245562146,22.1006017173943,22.1006017173943,17590.8979751451,0.0,1.0
2019-04-29,24.4,24.48,24.368,24.4,7677,22.4970664123663,22.5708272858495,22.467562062973,22.4970664123663,8326.36560547439,0.0,1.0
2019-04-30,24.2,24.22,24.06,24.22,16886,22.3126642286584,22.3311044470292,22.1835827000628,22.3311044470292,18314.3167401381,0.0,1.0
2019-05-01,24.03,24.26,24.03,24.249,8371,22.1559223725066,22.3679848837707,22.1559223725066,22.3578427636668,9079.06818854062,0.0,1.0
2019-05-02,23.961,24.044,23.92,24.04,3411,22.0923036191274,22.1688305253662,22.0545011714673,22.165142481692,3699.52234991184,0.0,1.0
2019-05-03,24.31,24.36,24.142,24.297,4127,22.4140854296977,22.4601859756247,22.2591875953831,22.4020992877567,4476.08582177841,0.0,1.0
2019-05-06,24.14,24.153,23.885,23.885,5816,22.257343573546,22.269329715487,22.0222307893184,22.0222307893184,6307.95133013405,0.0,1.0
2019-05-07,23.65,23.91,23.49,23.91,16858,21.8055582234616,22.0452810622819,21.6580364764952,22.0452810622819,18283.9483362104,0.0,1.0
2019-05-08,23.717,23.72,23.659,23.7,4093,21.8673329550037,21.8700989877594,21.8138563217284,21.8516587693886,4439.2099027233,0.0,1.0
2019-05-09,23.55,23.56,23.251,23.44,16505,21.7133571316076,21.722577240793,21.4376758669643,21.6119359305683,17901.08952955,0.0,1.0
2019-05-10,23.49,23.49,23.27,23.459,3152,21.6580364764952,21.6580364764952,21.4551940744165,21.6294541380205,3418.61461358022,0.0,1.0
2019-05-13,22.92,23.033,22.86,23.019,5932,21.1324902529277,21.2366774867227,21.0771695978153,21.2237693338631,6433.76328926327,0.0,1.0
2019-05-14,23.04,23.235,23.01,23.01,3116,21.2431315631524,21.4229236922676,21.2154712355962,21.2154712355962,3379.56952281598,0.0,1.0
2019-05-15,23.24,23.35,22.9,22.9,10334,21.4275337468603,21.5289549478997,21.1140500345569,21.1140500345569,11208.1102210463,0.0,1.0
2019-05-16,23.409,23.54,23.32,23.32,10074,21.5833535920935,21.7041370224222,21.5012946203435,21.5012946203435,10926.1178988601,0.0,1.0
2019-05-17,23.16,23.4,23.16,23.237,6943,21.3537728733772,21.5750554938267,21.3537728733772,21.4247677141047,7530.2795882257,0.0,1.0
2019-05-20,23.03,23.13,22.955,23.08,8557,21.233911453967,21.326112545821,21.1647606350766,21.280011999894,9280.8011574892,0.0,1.0
2019-05-21,23.22,23.253,23.2,23.23,3100,21.4090935284896,21.4395198888014,21.3906533101188,21.418313637675,3362.21614914297,0.0,1.0
2019-05-22,23.09,23.22,23.09,23.171,8699,21.2892321090794,21.4090935284896,21.2892321090794,21.3639149934811,9434.81234883702,0.0,1.0
2019-05-23,22.61,22.88,22.49,22.88,19276,20.8466668681804,21.0956098161861,20.7360255579556,21.0956098161861,20906.4769325419,0.0,1.0
2019-05-24,22.7,22.734,22.66,22.71,3103,20.929647850849,20.9609962220793,20.8927674141074,20.9388679600344,3365.46990670666,0.0,1.0
2019-05-28,22.636,22.788,22.636,22.788,3507,20.8706391520624,21.0107848116804,20.8706391520624,21.0107848116804,3803.64259194982,0.0,1.0
2019-05-29,22.48,22.5,22.33,22.44,15181,20.7268054487702,20.745245667141,20.5885038109893,20.6899250120287,16465.0978581096,0.0,1.0
2019-05-30,22.4,22.573,22.4,22.55,11427,20.6530445752871,20.8125524641944,20.6530445752871,20.791346213068,12393.5625600828,0.0,1.0
2019-05-31,22.12,22.215,22.119,22.15,5349,20.394881518096,20.4824725553573,20.3939595071775,20.4225418456522,5801.44973605348,0.0,1.0
2019-06-03,21.84,22.113,21.84,22.08,7286,20.1367184609049,20.3884274416662,20.1367184609049,20.3580010813544,7902.29253634056,0.0,1.0
2019-06-04,22.4923,22.4923,22.1446,22.1446,60028,20.7381461830683,20.7381461830683,20.4175629866921,20.4175629866921,65105.5196776628,0.0,1.0
2019-06-05,22.453,22.52,22.285,22.485,13063,20.7019111539697,20.7636858855118,20.547013319655,20.7314155033629,14167.9450181467,0.0,1.0
2019-06-06,22.564,22.58,22.441,22.449,4232,20.8042543659276,20.8190065406242,20.6908470229472,20.6982231102955,4589.96733650744,0.0,1.0
2019-06-07,22.84,22.8673,22.795,22.795,3524,21.0587293794445,21.0839002775206,21.0172388881102,21.0172388881102,3822.08055147737,0.0,1.0
2019-06-10,22.97,23.1537,22.97,23.0,8554,21.1785907988547,21.3479642045904,21.1785907988547,21.2062511264108,9277.54739992548,0.0,1.0
2019-06-11,22.99,23.205,22.979,23.03,4695,21.1970310172254,21.3952633647115,21.1868888971215,21.233911453967,5092.13058716978,0.0,1.0
2019-06-12,22.766,22.938,22.753,22.938,6179,20.9905005714726,21.1490864494614,20.9785144295316,21.1490864494614,6701.65599534014,0.0,1.0
2019-06-13,22.94,23.01,22.882,22.99,6699,21.1509304712985,21.2154712355962,21.0974538380232,21.1970310172254,7265.64063971251,0.0,1.0
2019-06-14,22.963,22.963,22.847,22.847,4629,21.1721367224249,21.1721367224249,21.0651834558743,21.0651834558743,5020.54792076865,0.0,1.0
2019-06-17,22.91,22.975,22.91,22.91,46957,21.1232701437423,21.1832008534474,21.1232701437423,21.1232701437423,50928.8979726796,0.0,1.0
2019-06-18,23.19,23.311,23.06,23.06,56538,21.3814332009334,21.4929965220767,21.2615717815232,21.2615717815232,61320.3150452405,0.0,1.0
2019-06-19,23.25,23.276,23.19,23.27,25248,21.4367538560457,21.4607261399278,21.3814332009334,21.4551940744165,27383.6236559878,0.0,1.0
2019-06-20,23.4394,23.4394,23.2468,23.4041,2258,21.6113827240171,21.6113827240171,21.4338034211064,21.5788357385927,2448.99485960157,0.0,1.0
2019-06-21,23.41,23.491,23.4,23.49,19230,21.5842756030121,21.6589584874138,21.5750554938267,21.6580364764952,20856.5859832321,0.0,1.0
2019-06-24,23.32,23.379,23.25,23.379,40376,21.5012946203435,21.5556932645374,21.4367538560457,21.5556932645374,43791.2384638055,0.0,1.0
2019-06-25,23.11,23.34,23.091,23.34,8191,21.3076723274502,21.5197348387143,21.2901541199979,21.5197348387143,8883.8427347194,0.0,1.0
2019-06-26,23.18,23.24,23.18,23.18,5556,21.372213091748,21.4275337468603,21.372213091748,21.372213091748,6025.95900794786,0.0,1.0
2019-06-27,23.28,23.34,23.269,23.3,3869,21.4644141836019,21.5197348387143,21.454272063498,21.4828544019727,4196.26267130136,0.0,1.0
2019-06-28,23.424,23.525,23.38,23.43,17685,21.5971837558716,21.6903068586441,21.5566152754559,21.6027158213829,19180.9008379334,0.0,1.0
2019-07-01,23.73,23.88,23.69,23.76,2687,21.8793190969448,22.0176207347257,21.8424386602032,21.9069794245009,2914.28219120876,0.0,1.0
2019-07-02,23.753,23.781,23.639,23.778,14899,21.9005253480712,21.9263416537903,21.7954161033576,21.9235756210347,16159.2446471229,0.0,1.0
2019-07-03,23.857,23.857,23.744,23.744,16896,21.9964144835993,21.9964144835993,21.8922272498043,21.8922272498043,18325.1625986838,0.0,1.0
2019-07-05,23.793,23.84,23.745,23.778,3019,21.9374057848127,21.9807402979841,21.8931492607228,21.9235756210347,3274.36469492344,0.0,1.0
2019-07-08,23.623,23.77,23.609,23.77,2915,21.780663928661,21.9161995336863,21.7677557758015,21.9161995336863,3161.56776604896,0.0,1.0
2019-07-09,23.685,23.685,23.39,23.39,12988,21.8378286056105,21.8378286056105,21.5658353846413,21.5658353846413,14086.6010790545,0.0,1.0
2019-07-10,23.773,23.85,23.73,23.85,4837,21.918965566442,21.9899604071695,21.8793190969448,21.9899604071695,5246.1417785176,0.0,1.0
2019-07-11,23.85,23.92,23.79,23.79,12725,21.9899604071695,22.0545011714673,21.9346397520571,21.9346397520571,13801.3549993046,0.0,1.0
2019-07-12,23.933,23.933,23.855,23.855,7284,22.0664873134083,22.0664873134083,21.9945704617622,21.9945704617622,7900.12336463143,0.0,1.0
2019-07-15,23.91,23.93,23.853,23.911,6783,22.0452810622819,22.0637212806527,21.9927264399251,22.0462030732004,7356.74585149574,0.0,1.0
2019-07-16,23.85,23.87,23.81,23.87,11461,21.9899604071695,22.0084006255403,21.9530799704279,22.0084006255403,12430.438479138,0.0,1.0
2019-07-17,23.7,23.77,23.64,23.701,10632,21.8516587693886,21.9161995336863,21.7963381142762,21.8525807803071,11531.3168057058,0.0,1.0
2019-07-18,23.665,23.714,23.54,23.6,23148,21.8193883872397,21.8645669222481,21.7041370224222,21.7594576775346,25105.993361407,0.0,1.0
2019-07-19,23.65,23.792,23.65,23.785,6806,21.8055582234616,21.9364837738942,21.8055582234616,21.9300296974644,7381.69132615068,0.0,1.0
2019-07-22,23.788,23.788,23.61,23.61,6049,21.9327957302201,21.9327957302201,21.76867778672,21.76867778672,6560.65983424704,0.0,1.0
2019-07-23,24.19,24.19,23.97,23.97,23551,22.303444119473,22.303444119473,22.1006017173943,22.1006017173943,25543.0814607955,0.0,1.0
2019-07-24,24.31,24.31,24.05,24.05,6436,22.4140854296977,22.4140854296977,22.1743625908774,22.1743625908774,6980.39455996265,0.0,1.0
2019-07-25,24.26,24.354,24.202,24.354,2061,22.3679848837707,22.4546539101135,22.3145082504954,22.4546539101135,2235.3314462528,0.0,1.0
2019-07-26,24.493,24.493,24.34,24.36,8137,22.5828134277905,22.5828134277905,22.4417457572539,22.4601859756247,8825.27509857302,0.0,1.0
2019-07-29,24.315,24.44,24.308,24.44,2375,22.4186954842904,22.5339468491079,22.4122414078606,22.5339468491079,2575.89140458535,0.0,1.0
2019-07-30,24.166,24.166,24.0,24.0,4091,22.281315857428,22.281315857428,22.1282620449504,22.1282620449504,4437.04073101417,0.0,1.0
2019-07-31,24.09,24.25,23.96,24.163,11199,22.211243027619,22.3587647745853,22.0913816082089,22.2785498246724,12146.2769852427,0.0,1.0
2019-08-01,23.633,24.223,23.622,24.101,6830,21.7898840378464,22.3338704797848,21.7797419177425,22.2213851477229,7407.72138666018,0.0,1.0
2019-08-02,23.44,23.63,23.37,23.63,5845,21.6119359305683,21.7871180050908,21.5473951662705,21.7871180050908,6339.40431991635,0.0,1.0
2019-08-05,22.74,22.933,22.58,22.933,12799,20.9665282875905,21.1444763948687,20.8190065406242,21.1444763948687,13881.6143525423,0.0,1.0
2019-08-06,23.043,23.058,22.833,22.845,5387,21.245897595908,21.2597277596861,21.0522753030147,21.0633394340372,5842.66399852686,0.0,1.0
2019-08-07,23.07,23.095,22.67,22.789,33222,21.2707918907086,21.2938421636721,20.9019875232928,21.011706822599,36032.1112602671,0.0,1.0
2019-08-08,23.423,23.423,23.267,23.288,3804,21.5962617449531,21.5962617449531,21.4524280416609,21.4717902709502,4125.7645907548,0.0,1.0
2019-08-09,23.304,23.404,23.176,23.404,6750,21.4865424456469,21.5787435375008,21.3685250480738,21.5787435375008,7320.95451829519,0.0,1.0
2019-08-12,22.87,23.1,22.866,23.1,14058,21.0863897070007,21.2984522182648,21.0827016633265,21.2984522182648,15247.1079434361,0.0,1.0
2019-08-13,23.31,23.452,23.013,23.013,8376,21.4920745111581,21.6230000615907,21.2182372683519,21.2182372683519,9084.49111781342,0.0,1.0
2019-08-14,22.538,22.808,22.5,22.808,14904,20.7802820820455,21.0292250300512,20.745245667141,21.0292250300512,16164.6675763958,0.0,1.0
2019-08-15,22.6,22.661,22.487,22.55,8322,20.837446758995,20.8936894250259,20.7332595252,20.791346213068,9025.92348166705,0.0,1.0
2019-08-16,22.9722,23.0,22.8,22.8,7128,21.1806192228754,21.2062511264108,21.0218489427029,21.0218489427029,7730.92797131974,0.0,1.0
2019-08-19,23.252,23.255,23.198,23.24,4894,21.4385978778828,21.4413639106384,21.3888092882817,21.4275337468603,5307.96317222766,0.0,1.0
2019-08-20,23.006,23.11,22.995,23.11,4455,21.2117831919221,21.3076723274502,21.2016410718181,21.3076723274502,4831.82998207482,0.0,1.0
2019-08-21,23.169,23.175,23.13,23.175,17418,21.362070971644,21.3676030371553,21.326112545821,21.3676030371553,18891.3164147653,0.0,1.0
2019-08-22,23.131,23.15,22.994,23.145,22586,21.3270345567395,21.3445527641918,21.2007190608996,21.3399427095991,24496.456111143,0.0,1.0
2019-08-23,22.472,23.07,22.472,23.07,12788,20.7194293614219,21.2707918907086,20.7194293614219,21.2707918907086,13869.6839081421,0.0,1.0
2019-08-26,22.673,22.698,22.58,22.64,12520,20.9047535560484,20.9278038290119,20.8190065406242,20.8743271957366,13579.0148991194,0.0,1.0
2019-08-27,22.66,22.804,22.59,22.804,6751,20.8927674141074,21.0255369863771,20.8282266498096,21.0255369863771,7322.03910414975,0.0,1.0
2019-08-28,22.763,22.84,22.538,22.538,5408,20.987734538717,21.0587293794445,20.7802820820455,20.7802820820455,5865.44030147264,0.0,1.0
2019-08-29,23.211,23.231,23.027,23.027,10691,21.4007954302227,21.4192356485935,21.2311454212114,21.2311454212114,11595.307371125,0.0,1.0
2019-08-30,23.263,23.358,23.232,23.358,2095,21.4487399979868,21.536331035248,21.420157659512,21.536331035248,2272.20736530791,0.0,1.0
2019-09-03,23.06,23.125,22.944,23.125,10091,21.2615717815232,21.3215024912283,21.1546185149726,21.3215024912283,10944.5558583877,0.0,1.0
2019-09-04,23.288,23.288,23.24,23.27,7137,21.4717902709502,21.4717902709502,21.4275337468603,21.4551940744165,7740.6892440108,0.0,1.0
2019-09-05,23.739,23.839,23.7,23.803,7431,21.8876171952116,21.9798182870656,21.8516587693886,21.9466258939981,8059.55748525209,0.0,1.0
2019-09-06,23.743,23.8,23.717,23.717,5123,21.8913052388858,21.9438598612425,21.8673329550037,21.8673329550037,5556.3333329224,0.0,1.0
2019-09-09,24.052,24.052,23.83,23.83,4984,22.1762066127145,22.1762066127145,21.9715201887987,21.9715201887987,5405.57589913826,0.0,1.0
2019-09-10,23.91,23.92,23.81,23.92,16545,22.0452810622819,22.0545011714673,21.9530799704279,22.0545011714673,17944.4729637324,0.0,1.0
2019-09-11,24.07,24.07,23.995,23.995,5628,22.1928028092482,22.1928028092482,22.1236519903578,22.1236519903578,6104.04918947635,0.0,1.0
2019-09-12,24.31,24.35,24.109,24.109,10760,22.4140854296977,22.4509658664393,22.2287612350713,22.2287612350713,11670.1437950898,0.0,1.0
2019-09-13,24.399,24.453,24.305,24.32,33983,22.4961444014477,22.5459329910489,22.409475375105,22.4233055388831,36857.481095589,0.0,1.0
2019-09-16,24.33,24.364,24.27,24.27,7266,22.4325256480685,22.4638740192989,22.3772049929561,22.3772049929561,7880.60081924932,0.0,1.0
2019-09-17,24.302,24.33,24.217,24.217,7326,22.4067093423494,22.4325256480685,22.3283384142735,22.3283384142735,7945.67597052305,0.0,1.0
2019-09-18,24.35,24.351,24.18,24.22,7604,22.4509658664393,22.4518878773578,22.2942240102876,22.3311044470292,8247.19083809136,0.0,1.0
2019-09-19,24.312,24.365,24.312,24.365,1027,22.4159294515348,22.4647960302174,22.4159294515348,22.4647960302174,1113.86967263543,0.0,1.0
2019-09-20,24.1,24.295,24.037,24.295,28445,22.2204631368044,22.4002552659196,22.1623764489364,22.4002552659196,30851.0446330232,0.0,1.0
2019-09-23,24.1,24.167,23.961,23.961,24643,22.2204631368044,22.2822378683466,22.0923036191274,22.0923036191274,26727.4492139776,0.0,1.0
2019-09-24,23.775,24.22,23.775,24.22,5301,21.920809588279,22.3311044470292,21.920809588279,22.3311044470292,5749.3896150345,0.0,1.0
2019-09-25,23.94,23.94,23.87,23.87,589,22.0729413898381,22.0729413898381,22.0084006255403,22.0084006255403,638.821068337165,0.0,1.0
2019-09-26,23.9,23.97,23.87,23.97,7679,22.0360609530965,22.1006017173943,22.0084006255403,22.1006017173943,8328.53477718352,0.0,1.0
2019-09-27,23.779,24.03,23.7,24.03,2507,21.9244976319532,22.1559223725066,21.8516587693886,22.1559223725066,2719.05673738756,0.0,1.0
2019-09-30,23.849,23.862,23.801,23.862,2181,21.989038396251,22.001024538192,21.9447818721611,22.001024538192,2365.48174880027,0.0,1.0
2019-10-01,23.57,23.821,23.57,23.821,2027,21.7317973499784,21.9632220905319,21.7317973499784,21.9632220905319,2198.45552719768,0.0,1.0
2019-10-02,23.122,23.42,23.07,23.42,12602,21.3187364584727,21.5934957121975,21.2707918907086,21.5934957121975,13667.9509391935,0.0,1.0
2019-10-03,23.256,23.256,22.77,23.143,22949,21.442285921557,21.442285921557,20.9941886151467,21.338098687762,24890.1607763491,0.0,1.0
2019-10-04,23.51,23.56,23.27,23.27,12420,21.676476694866,21.722577240793,21.4551940744165,21.4551940744165,13470.5563136632,0.0,1.0
2019-10-07,23.45,23.629,23.418,23.49,8789,21.6211560397537,21.7861959941723,21.5916516903604,21.6580364764952,9532.42507574761,0.0,1.0
2019-10-08,22.95,23.22,22.95,23.22,11652,21.1601505804839,21.4090935284896,21.1601505804839,21.4090935284896,12637.5943773593,0.0,1.0
2019-10-09,23.16,23.22,23.055,23.055,8999,21.3537728733772,21.4090935284896,21.2569617269305,21.2569617269305,9760.18810520569,0.0,1.0
2019-10-10,23.34,23.415,23.263,23.263,3481,21.5197348387143,21.5888856576048,21.4487399979868,21.4487399979868,3775.4433597312,0.0,1.0
2019-10-11,23.786,23.87,23.71,23.71,11173,21.930951708383,22.0084006255403,21.860878878574,21.860878878574,12118.077753024,0.0,1.0
2019-10-14,23.695,23.71,23.665,23.665,3047,21.8470487147959,21.860878878574,21.8193883872397,21.8193883872397,3304.73309885117,0.0,1.0
2019-10-15,24.02,24.11,23.79,23.792,8257,22.1467022633212,22.2296832459898,21.9346397520571,21.9364837738942,8955.42540112052,0.0,1.0
2019-10-16,24.006,24.141,23.98,24.128,35658,22.1337941104617,22.2582655844645,22.1098218265797,22.2462794425235,38674.1624019807,0.0,1.0
2019-10-17,24.145,24.253,24.082,24.253,7456,22.2619536281387,22.361530807341,22.2038669402707,22.361530807341,8086.67213161614,0.0,1.0
2019-10-18,24.04,24.185,23.934,24.154,9814,22.165142481692,22.2988340648803,22.0674093243268,22.2702517264055,10644.1255766739,0.0,1.0
2019-10-21,24.23,24.276,24.187,24.2,15984,22.3403245562146,22.3827370584674,22.3006780867174,22.3126642286584,17336.020299323,0.0,1.0
2019-10-22,24.164,24.305,24.153,24.199,10928,22.2794718355909,22.409475375105,22.269329715487,22.3117422177398,11852.3542186563,0.0,1.0
2019-10-23,24.18,24.18,24.04,24.04,1836,22.2942240102876,22.2942240102876,22.165142481692,22.165142481692,1991.29962897629,0.0,1.0
2019-10-24,24.364,24.375,24.246,24.303,5505,22.4638740192989,22.4740161394028,22.3550767309112,22.4076313532679,5970.64512936518,0.0,1.0
2019-10-25,24.48,24.549,24.13,24.13,6707,22.5708272858495,22.6344460392287,22.2481234643606,22.2481234643606,7274.317326549,0.0,1.0
2019-10-28,24.68,24.71,24.632,24.632,24972,22.7552294695574,22.7828897971136,22.7109729454675,22.7109729454675,27084.2779601285,0.0,1.0
2019-10-29,24.557,24.61,24.52,24.602,6542,22.641822126577,22.6906887052596,22.607707722591,22.6833126179113,7095.36066054625,0.0,1.0
2019-10-30,24.698,24.698,24.5,24.5,3769,22.7718256660911,22.7718256660911,22.5892675042202,22.5892675042202,4087.80408584512,0.0,1.0
2019-10-31,24.51,24.591,24.51,24.526,3448,22.5984876134056,22.6731704978074,22.5984876134056,22.6132397881023,3739.65202653065,0.0,1.0
2019-11-01,24.88,24.88,24.81,24.81,5119,22.9396316532653,22.9396316532653,22.8750908889675,22.8750908889675,5551.99498950416,0.0,1.0
2019-11-04,25.155,25.181,25.07,25.07,6800,23.1931846558637,23.2171569397457,23.1148137277878,23.1148137277878,7375.1838110233,0.0,1.0
2019-11-05,25.306,25.34,25.22,25.22,7433,23.3324083045632,23.3637566757935,23.2531153655688,23.2531153655688,8061.7266569612,0.0,1.0
2019-11-06,25.275,25.38,25.214,25.38,8966,23.3038259660884,23.4006371125351,23.2475833000575,23.4006371125351,9724.39677200516,0.0,1.0
2019-11-07,25.474,25.601,25.47,25.59,5608,23.4873061388778,23.6044015255323,23.4836180952037,23.5942594054284,6082.35747238511,0.0,1.0
2019-11-08,25.4,25.47,25.346,25.47,10812,23.4190773309059,23.4836180952037,23.3692887413048,23.4836180952037,11726.542259527,0.0,1.0
2019-11-11,25.32,25.324,25.28,25.308,3307,23.3453164574227,23.3490045010969,23.3084360206811,23.3342523264002,3586.72542103737,0.0,1.0
2019-11-12,25.277,25.38,25.24,25.37,10170,23.3056699879255,23.4006371125351,23.2715555839396,23.3914170033497,11030.2381408981,0.0,1.0
2019-11-13,25.128,25.215,25.128,25.19,9640,23.1682903610631,23.2485053109761,23.1682903610631,23.2254550380126,10455.4076379801,0.0,1.0
2019-11-14,25.231,25.231,25.11,25.2,5076,23.2632574856727,23.2632574856727,23.1516941645294,23.234675147198,5505.35779775798,0.0,1.0
2019-11-15,25.34,25.41,25.311,25.311,10706,23.3637566757935,23.4282974400913,23.3370183591559,23.3370183591559,11611.5761589435,0.0,1.0
2019-11-18,25.366,25.4,25.28,25.32,6554,23.3877289596755,23.4190773309059,23.3084360206811,23.3453164574227,7108.37569080101,0.0,1.0
2019-11-19,25.312,25.35,25.275,25.34,12221,23.3379403700744,23.3729767849789,23.3038259660884,23.3637566757935,13254.7237286053,0.0,1.0
2019-11-20,25.115,25.25,25.01,25.218,5251,23.1563042191221,23.2807756931249,23.0594930726754,23.2512713437317,5695.16032230638,0.0,1.0
2019-11-21,25.097,25.14,25.048,25.09,4169,23.1397080225884,23.1793544920856,23.0945294875799,23.1332539461586,4521.63842767002,0.0,1.0
2019-11-22,25.15,25.27,25.1,25.204,11104,23.188574601271,23.2992159114957,23.142474055344,23.2383631908721,12043.2413290592,0.0,1.0
2019-11-25,25.45,25.468,25.388,25.389,5392,23.4651778768329,23.4817740733666,23.4080131998834,23.408935210802,5848.08692779965,0.0,1.0
2019-11-26,25.505,25.524,25.484,25.493,5208,23.5158884773525,23.5334066848048,23.4965262480632,23.5048243463301,5648.52313056021,0.0,1.0
2019-11-27,25.677,25.691,25.56,25.579,1045,23.6744743553414,23.6873825082009,23.5665990778722,23.5841172853245,1133.39221801755,0.0,1.0
2019-11-29,25.506,25.525,25.48,25.525,594,23.5168104882711,23.5343286957233,23.4928382043891,23.5343286957233,644.243997609977,0.0,1.0
2019-12-02,25.246,25.47,25.184,25.47,15044,23.2770876494508,23.4836180952037,23.2199229725013,23.4836180952037,16316.5095960345,0.0,1.0
2019-12-03,24.942,24.97,24.745,24.97,15198,22.9967963302147,23.0226126359339,22.8151601792624,23.0226126359339,16483.5358176371,0.0,1.0
2019-12-04,25.122,25.173,25.04,25.04,7631,23.1627582955519,23.2097808523974,23.0871534002316,23.0871534002316,8276.47465616453,0.0,1.0
2019-12-05,25.188,25.2,25.13,25.2,3484,23.2236110161755,23.234675147198,23.1701343829002,23.234675147198,3778.69711729488,0.0,1.0
2019-12-06,25.49,25.53,25.447,25.45,2829,23.5020583135745,23.538938750316,23.4624118440772,23.4651778768329,3068.2933825566,0.0,1.0
2019-12-09,25.46,25.57,25.46,25.57,15934,23.4743979860183,23.5758191870576,23.4743979860183,23.5758191870576,17281.7910065949,0.0,1.0
2019-12-10,25.431,25.51,25.34,25.45,11011,23.4476596693806,23.5204985319452,23.3637566757935,23.4651778768329,11942.374844585,0.0,1.0
2019-12-11,25.505,25.59,25.481,25.59,5515,23.5158884773525,23.5942594054284,23.4937602153076,23.5942594054284,5981.49098791082,0.0,1.0
2019-12-12,25.847,25.86,25.59,25.59,14532,23.8312162114931,23.8432023534341,23.5942594054284,23.5942594054284,15761.2016384986,0.0,1.0
2019-12-13,25.805,25.984,25.652,25.828,16008,23.7924917529144,23.957531707333,23.6514240823779,23.8136980040408,17362.0503598325,0.0,1.0
2019-12-16,25.91,26.02,25.874,25.925,18705,23.8893028993611,23.9907241004004,23.8561105062937,23.9031330631392,20287.1784095869,0.0,1.0
2019-12-17,26.053,26.069,25.965,25.965,11321,24.0211504607122,24.0359026354089,23.9400134998808,23.9400134998808,12278.5964594993,0.0,1.0
2019-12-18,26.031,26.1,26.01,26.1,15947,24.0008662205044,24.0644849738836,23.981503991215,24.0644849738836,17295.8906227042,0.0,1.0
2019-12-19,25.961,25.98,25.93,25.977,15576,23.9363254562066,23.9538436636589,23.9077431177319,23.9510776309032,16893.5092706616,0.0,1.0
2019-12-20,25.993,26.09,25.989,26.05,12044,23.9658298055999,24.0552648646982,23.9621417619257,24.0183844279566,13062.7520323477,0.0,1.0
2019-12-23,26.094,26.156,26.073,26.156,5081,24.0589529083724,24.1161175853218,24.039590679083,24.1161175853218,5510.78072703079,0.0,1.0
2019-12-24,26.02,26.15,26.02,26.09,14882,23.9907241004004,24.1105855198106,23.9907241004004,24.0552648646982,16140.8066875954,0.0,1.0
2019-12-26,26.295,26.33,26.1,26.1,4638,24.2442771029988,24.2765474851477,24.0644849738836,24.0644849738836,5030.30919345973,0.0,1.0
2019-12-27,25.96,26.16,25.93,26.16,11207,24.2027866116645,24.3892487581335,24.1748172896942,24.3892487581335,12020.6703743686,0.29,1.0
2019-12-30,25.792,25.869,25.79,25.84,22009,24.0461584086307,24.1179463350212,24.044293787166,24.0909093237832,23606.9362246344,0.0,1.0
2019-12-31,25.846,25.901,25.77,25.8,44443,24.0965031881773,24.1477802784562,24.0256475725191,24.0536168944894,47669.7290486358,0.0,1.0
2020-01-02,26.24,26.24,26.03,26.03,10018,24.463833616721,24.463833616721,24.2680483629287,24.2680483629287,10745.344499904,0.0,1.0
2020-01-03,26.076,26.181,26.008,26.098,51269,24.3109346566165,24.4088272835127,24.2475375268171,24.3314454927281,54991.3223363525,0.0,1.0
2020-01-06,26.102,26.13,25.92,25.92,4411,24.3351747356575,24.3612794361631,24.1654941823708,24.1654941823708,4731.25519954847,0.0,1.0
2020-01-07,26.33,26.366,26.3,26.3,3861,24.547741582632,24.5813047689964,24.5197722606617,24.5197722606617,4141.32312977934,0.0,1.0
2020-01-08,26.375,26.45,26.15,26.27,16602,24.5896955655875,24.6596188705134,24.37992565081,24.4918029386914,17807.3676769222,0.0,1.0
2020-01-09,26.617,26.64,26.547,26.55,14623,24.8153147628149,24.8367579096588,24.7500530115508,24.7528499437478,15684.6848295165,0.0,1.0
2020-01-10,26.475,26.63,26.42,26.63,21569,24.682926638822,24.8274348023354,24.631649548543,24.8274348023354,23134.9905688191,0.0,1.0
2020-01-13,26.665,26.665,26.502,26.56,6000,24.8600656779675,24.8600656779675,24.7080990285953,24.7621730510713,6435.62257929965,0.0,1.0
2020-01-14,26.574,26.74,26.533,26.57,61399,24.7752254013241,24.9299889828933,24.737000661298,24.7714961583947,65856.7984577367,0.0,1.0
2020-01-15,26.55,26.636,26.487,26.52,9994,24.7528499437478,24.8330286667295,24.6941143676101,24.7248806217775,10719.6020095868,0.0,1.0
2020-01-16,26.585,26.62,26.54,26.582,7395,24.7854808193799,24.818111695012,24.7435268364244,24.7826838871829,7931.90482898684,0.0,1.0
2020-01-17,26.66,26.716,26.561,26.716,5179,24.8554041243057,24.907613525317,24.7631053618036,24.907613525317,5555.01488969883,0.0,1.0
2020-01-21,26.5,26.615,26.48,26.54,12018,24.7062344071306,24.8134501413502,24.6875881924837,24.7435268364244,12890.5520263372,0.0,1.0
2020-01-22,26.64,26.78,26.59,26.78,8022,24.8367579096588,24.9672814121871,24.7901423730416,24.9672814121871,8604.42738852367,0.0,1.0
2020-01-23,26.497,26.55,26.37,26.499,7123,24.7034374749336,24.7528499437478,24.5850340119258,24.7053020963983,7640.15660539191,0.0,1.0
2020-01-24,26.261,26.658,26.163,26.59,4791,24.4834121421003,24.853539502841,24.3920456903305,24.7901423730416,5138.84462957077,0.0,1.0
2020-01-27,25.721,25.82,25.64,25.65,33057,23.9799643466342,24.0722631091363,23.9044471773143,23.9137702846377,35457.0626006515,0.0,1.0
2020-01-28,26.05,26.105,25.75,25.82,23574,24.2866945775756,24.3379716678545,24.0070013578722,24.0722631091363,25285.5611140683,0.0,1.0
2020-01-29,26.029,26.16,26.029,26.082,13561,24.2671160521963,24.3892487581335,24.2671160521963,24.3165285210106,14545.5796329805,0.0,1.0
2020-01-30,25.99,25.99,25.6857,25.7,11216,24.2307559336349,24.2307559336349,23.9470537777824,23.960385821255,12030.3238082375,0.0,1.0
2020-01-31,25.77,26.1,25.7,26.1,10020,24.0256475725191,24.3333101141928,23.960385821255,24.3333101141928,10747.4897074304,0.0,1.0
2020-02-03,26.05,26.23,26.05,26.065,8908,24.2866945775756,24.4545105093976,24.2866945775756,24.3006792385607,9554.75432273355,0.0,1.0
2020-02-04,26.44,26.525,26.317,26.32,8869,24.6502957631899,24.7295421754392,24.5356215431116,24.5384184753086,9512.92277596813,0.0,1.0
2020-02-05,26.7,26.7802,26.62,26.7802,5229,24.8926965535995,24.9674678743336,24.818111695012,24.9674678743336,5608.64507785966,0.0,1.0
2020-02-06,26.886,26.89,26.85,26.89,5137,25.0661063498156,25.069835592745,25.0325431634512,25.069835592745,5509.96553164373,0.0,1.0
2020-02-07,26.804,26.885,26.64,26.83,18747,24.9896568697634,25.0651740390833,24.8367579096588,25.0138969488043,20108.1027490218,0.0,1.0
2020-02-10,26.925,26.93,26.76,26.76,7672,25.102466468377,25.1071280220388,24.9486351975402,24.9486351975402,8229.01607139785,0.0,1.0
2020-02-11,27.05,27.25,27.05,27.12,10850,25.2190053099201,25.405467456389,25.2190053099201,25.2842670611842,11637.7508309002,0.0,1.0
2020-02-12,27.165,27.23,27.125,27.17,14578,25.3262210441397,25.3868212417421,25.288928614846,25.3308825978015,15636.4176601718,0.0,1.0
2020-02-13,27.125,27.21,27.02,27.043,8400,25.288928614846,25.3681750270952,25.1910359879498,25.2124791347937,9009.87161101951,0.0,1.0
2020-02-14,27.145,27.169,27.075,27.15,7501,25.3075748294928,25.3299502870691,25.2423130782287,25.3122363831546,8045.60082788781,0.0,1.0
2020-02-18,27.04,27.09,26.906,27.09,15123,25.2096822025967,25.2562977392139,25.0847525644625,25.2562977392139,16220.9867111248,0.0,1.0
2020-02-19,27.3,27.32,27.076,27.076,57034,25.4520829930063,25.4707292076531,25.2432453889611,25.2432453889611,61174.883031296,0.0,1.0
2020-02-20,27.085,27.31,26.972,27.24,21374,25.2516361855522,25.4614061003297,25.1462850727972,25.3961443490656,22925.8328349918,0.0,1.0
2020-02-21,26.84,26.9,26.75,26.82,25111,25.0232200561278,25.0791587000684,24.9393120902167,25.0045738414809,26934.1530981323,0.0,1.0
2020-02-24,26.02,26.09,25.799,26.08,12155,24.2587252556052,24.3239870068693,24.0526845837571,24.3146638995459,13037.4987418979,0.0,1.0
2020-02-25,25.17,26.09,25.142,26.09,14261,23.4662611331124,24.3239870068693,23.4401564326067,24.3239870068693,15296.4022672321,0.0,1.0
2020-02-26,25.13,25.586,25.094,25.41,7749,23.4289687038186,23.8541023977677,23.3954055174542,23.690015708875,8311.60656116551,0.0,1.0
2020-02-27,24.268,25.06,24.268,24.62,54086,22.6253168525376,23.3637069525545,22.6253168525376,22.9534902303229,58012.8471373335,0.0,1.0
2020-02-28,23.819,23.97,23.27,23.53,140095,22.2067093337149,22.3474882542989,21.6948707416577,21.9372715320673,150266.424207831,0.0,1.0
2020-03-02,24.73,24.73,23.8,24.03,48904,23.0560444108808,23.0560444108808,22.1889954298003,22.4034268982396,52454.614436345,0.0,1.0
2020-03-03,24.016,24.94,23.886,24.85,28606,22.3903745479867,23.2518296646731,22.269174152782,23.1679216987621,30682.9032505744,0.0,1.0
2020-03-04,24.735,24.735,24.195,24.42,77445,23.0607059645425,23.0607059645425,22.5572581690764,22.7670280838539,83067.7984423103,0.0,1.0
2020-03-05,23.846,24.2,23.685,24.08,18116,22.2318817234882,22.5619197227381,22.0817796955807,22.4500424348568,19431.2897744321,0.0,1.0
2020-03-06,23.268,23.37,22.937,23.03,16250,21.693006120193,21.7881018148922,21.384411267787,21.471116165895,17429.8111522699,0.0,1.0
2020-03-09,21.27,22.01,21.15,21.23,32040,19.8302492769686,20.5201592189036,19.7183719890873,19.7929568476748,34366.2245734602,0.0,1.0
2020-03-10,22.183,22.183,21.36,22.058,14886,20.6814489755992,20.6814489755992,19.9141572428796,20.5649101340561,15966.7796192425,0.0,1.0
2020-03-11,21.094,21.68,20.865,21.68,19622,19.666162588076,20.2124966772299,19.4526634303691,20.2124966772299,21046.6310418363,0.0,1.0
2020-03-12,19.05,20.11,19.05,19.34,90666,17.7605194511637,18.7487688274489,17.7605194511637,18.0308895635436,97248.6927957973,0.0,1.0
2020-03-13,20.575,20.688,19.43,20.43,78443,19.1822933179891,19.2876444307441,18.1147975294546,19.0471082617992,84138.2569980008,0.0,1.0
2020-03-16,18.633,19.603,17.04,17.04,25033,17.371745875776,18.2760872861502,15.8865748791512,15.8865748791512,26850.4900046015,0.0,1.0
2020-03-17,19.013,19.33,18.24,18.24,37835,17.726023954067,18.0215664562202,17.0053477579646,17.0053477579646,40581.9633813004,0.0,1.0
2020-03-18,17.607,18.327,17.09,17.92,201685,16.4151950643905,17.0864587916786,15.9331904157684,16.7070083236144,216328.089984342,0.0,1.0
2020-03-19,18.27,18.537,17.411,17.86,66673,17.0333170799349,17.2822440454709,16.232462160851,16.6510696796737,71513.7107049413,0.0,1.0
2020-03-20,17.796,18.717,17.55,18.52,67068,16.5914017928036,17.450059977293,16.3620533526469,17.2663947630211,71937.3891914118,0.0,1.0
2020-03-23,17.279,17.69,16.921,17.69,47829,16.1093971441815,16.4925768551751,15.7756299020021,16.4925768551751,51301.5653908873,0.0,1.0
2020-03-24,19.01,19.01,18.055,18.18,41484,17.7232270218699,17.7232270218699,16.8328702724809,16.9494091140239,44495.8945132779,0.0,1.0
2020-03-25,19.28,19.83,18.725,19.13,36432,17.9749509196029,18.4877218223924,17.4575184631517,17.8351043097513,39077.1003015077,0.0,1.0
2020-03-26,20.33,20.35,19.48,19.694,35343,18.9538771885647,18.9725234032116,18.1614130660719,18.3609275627936,37909.0348033647,0.0,1.0
2020-03-27,19.461,19.81,19.375,19.59,22868,18.1436991621573,18.4690756077456,18.0635204391757,18.2639672466298,24528.3028572375,0.0,1.0
2020-03-30,19.91,19.95,19.28,19.64,112397,18.56230668098,18.5995991102738,17.9749509196029,18.310582783247,120557.445174258,0.0,1.0
2020-03-31,19.449,20.03,19.34,19.999,34129,18.1325114333692,18.6741839688614,18.0308895635436,18.6452823361587,36606.8938348197,0.0,1.0
2020-04-01,18.481,18.831,18.42,18.78,150029,17.2300346444597,17.5563434007802,17.1731636897866,17.5087955534307,160921.669991624,0.0,1.0
2020-04-02,18.724,18.891,18.41,18.42,18287,17.4565861524194,17.6122820447209,17.1638405824632,17.1731636897866,19614.7050179421,0.0,1.0
2020-04-03,18.519,18.815,18.23,18.74,52664,17.2654624522887,17.5414264290627,16.9960246506412,17.4715031241369,56487.6045860397,0.0,1.0
2020-04-06,19.678,19.7,19.2,19.2,20609,18.3460105910761,18.3665214271877,17.9003660610154,17.9003660610154,22105.2909561311,0.0,1.0
2020-04-07,20.089,20.65,20.041,20.55,243321,18.7291903020697,19.252216622915,18.6844393869172,19.1589855496805,260987.020269629,0.0,1.0
2020-04-08,20.591,20.6,19.982,20.26,31926,19.1972102897067,19.2056010862978,18.6294330537088,18.8886154373006,34243.9477444534,0.0,1.0
2020-04-09,21.16,21.466,20.93,21.04,36867,19.7276950964107,20.0129821805081,19.5132636279715,19.6158178085294,39543.6829385068,0.0,1.0
2020-04-13,20.798,21.073,20.53,20.989,23848,19.390198611302,19.6465840626967,19.1403393350336,19.5682699611798,25579.4545451897,0.0,1.0
2020-04-14,21.16,21.28,20.84,21.28,22683,19.7276950964107,19.8395723842921,19.4293556620604,19.8395723842921,24329.8711610424,0.0,1.0
2020-04-15,20.548,20.76,20.5,20.518,23149,19.1571209282158,19.3547708034729,19.1123700130633,19.1291516062455,24829.7045147014,0.0,1.0
2020-04-16,20.535,20.65,20.29,20.65,5237,19.1450008886954,19.252216622915,18.9165847592709,19.252216622915,5617.22590796538,0.0,1.0
2020-04-17,21.092,21.22,20.9,21.04,37502,19.6642979666113,19.7836337403514,19.4852943060011,19.6158178085294,40224.7863281493,0.0,1.0
2020-04-20,20.964,21.23,20.821,20.821,24439,19.5449621928712,19.7929568476748,19.4116417581459,19.4116417581459,26213.3633692507,0.0,1.0
2020-04-21,20.345,20.658,20.31,20.42,15567,18.9678618495499,19.2596751087737,18.9352309739178,19.0377851544757,16697.222781993,0.0,1.0
2020-04-22,20.71,20.87,20.7,20.86,5720,19.3081552668557,19.4573249840308,19.2988321595322,19.4480018767073,6135.293525599,0.0,1.0
2020-04-23,20.84,21.168,20.772,20.87,17398,19.4293556620604,19.7351535822695,19.365958532261,19.4573249840308,18661.1602724426,0.0,1.0
2020-04-24,21.13,21.22,20.78,21.01,14644,19.6997257744404,19.7836337403514,19.3734170181198,19.587848486559,15707.209508544,0.0,1.0
2020-04-27,21.62,21.67,21.4,21.44,1664078,20.1565580332892,20.2031735699064,19.9514496721734,19.9887421014672,1784896.32508597,0.0,1.0
2020-04-28,21.594,22.1,21.594,22.07,21294,20.1323179542482,20.6040671848146,20.1323179542482,20.5760978628442,22840.0245339346,0.0,1.0
2020-04-29,22.65,22.78,22.15,22.25,160234,21.1168380876041,21.2380384828089,20.6506827214318,20.7439137946663,171867.59139525,0.0,1.0
2020-04-30,22.341,22.47,22.17,22.285,62482,20.8287540713096,20.9490221557821,20.6693289360787,20.7765446702983,67018.4283333003,0.0,1.0
2020-05-01,21.346,21.65,21.31,21.645,16864,19.9011048926268,20.1845273552595,19.8675417062624,20.1798658015978,18088.3898628849,0.0,1.0
2020-05-04,21.27,21.3,20.905,21.12,14369,19.8302492769686,19.8582185989389,19.4899558596628,19.6904026671169,15412.2434736595,0.0,1.0
2020-05-05,21.278,21.66,21.271,21.5,12801,19.8377077628274,20.193850462583,19.831181587701,20.0446807454079,13730.4007729358,0.0,1.0
2020-05-06,21.11,21.31,21.11,21.28,19573,19.6810795597935,19.8675417062624,19.6810795597935,19.8395723842921,20994.0734574387,0.0,1.0
2020-05-07,21.36,21.434,21.31,21.31,2289,19.9141572428796,19.9831482370731,19.8675417062624,19.8675417062624,2455.19001400282,0.0,1.0
2020-05-08,21.912,21.912,21.61,21.61,10529,20.4287927671338,20.4287927671338,20.1472349259658,20.1472349259658,11293.4450229077,0.0,1.0
2020-05-11,21.771,21.895,21.62,21.676,15122,20.2973369538732,20.412943484684,20.1565580332892,20.2087674343005,16219.9141073616,0.0,1.0
2020-05-12,21.27,21.813,21.27,21.813,13356,19.8302492769686,20.3364940046317,19.8302492769686,20.3364940046317,14325.6958615211,0.0,1.0
2020-05-13,20.678,21.06,20.52,21.055,19947,19.2783213234206,19.6344640231762,19.1310162277102,19.6298024695145,21395.2272648818,0.0,1.0
2020-05-14,21.006,21.02,20.26,20.26,16100,19.5841192436296,19.5971715938825,18.8886154373006,18.8886154373006,17268.9205877875,0.0,1.0
2020-05-15,20.95,21.03,20.76,20.903,7370,19.5319098426183,19.6064947012059,19.3547708034729,19.4880912381982,7905.08973490644,0.0,1.0
2020-05-18,21.78,21.84,21.492,21.54,17918,20.3057277504643,20.361666394405,20.0372222595491,20.0819731747016,19218.9142293153,0.0,1.0
2020-05-19,21.79,21.96,21.7,21.73,3784,20.3150508577878,20.4735436822863,20.2311428918768,20.2591122138471,4058.73264001165,0.0,1.0
2020-05-20,22.18,22.28,22.13,22.131,7075,20.6786520434021,20.7718831166366,20.6320365067849,20.6329688175173,7588.67162475754,0.0,1.0
2020-05-21,22.036,22.3,21.991,22.3,6249,20.5443992979445,20.7905293312835,20.502445314989,20.7905293312835,6702.70091634061,0.0,1.0
2020-05-22,21.882,21.935,21.816,21.875,6312,20.4008234451635,20.4502359139777,20.3392909368287,20.3942972700371,6770.27495342324,0.0,1.0
2020-05-26,22.52,22.671,22.4,22.4,17715,20.9956376923993,21.1364166129833,20.8837604045179,20.8837604045179,19001.1756653823,0.0,1.0
2020-05-27,23.07,23.07,22.6,22.93,30650,21.5084085951888,21.5084085951888,21.0702225509869,21.3778850926606,32875.3053425891,0.0,1.0
2020-05-28,22.804,23.09,22.804,22.92,13104,21.2604139403851,21.5270548098357,21.2604139403851,21.3685619853371,14055.3997131905,0.0,1.0
2020-05-29,22.797,22.84,22.489,22.63,12814,21.2538877652587,21.2939771267495,20.9667360596966,21.0981918729572,13744.3446218577,0.0,1.0
2020-06-01,23.078,23.092,22.99,22.99,13066,21.5158670810476,21.5289194313004,21.4338237366012,21.4338237366012,14014.6407701882,0.0,1.0
2020-06-02,23.305,23.33,23.2,23.25,9173,21.7275016172898,21.7508093855984,21.6296089903936,21.6762245270108,9838.99431998595,0.0,1.0
2020-06-03,23.894,23.96,23.62,23.62,4048,22.2766326386407,22.3381651469754,22.0211794979783,22.0211794979783,4341.90003350084,0.0,1.0
2020-06-04,24.027,24.12,23.875,23.88,8178,22.4006299660425,22.4873348641506,22.2589187347262,22.2635802883879,8771.75357558546,0.0,1.0
2020-06-05,24.7,24.97,24.67,24.97,20299,23.0280750889104,23.2797989866434,23.0001057669401,23.2797989866434,21772.783789534,0.0,1.0
2020-06-08,25.057,25.06,24.877,25.01,159455,23.3609100203574,23.3637069525545,23.1930940885354,23.3170914159372,171032.033063705,0.0,1.0
2020-06-09,24.91,24.97,24.627,24.71,10291,23.2238603427028,23.2797989866434,22.9600164054493,23.0373981962339,11038.1653272621,0.0,1.0
2020-06-10,24.339,24.72,24.331,24.72,20451,22.691510914534,23.0467213035573,22.6840524286753,23.0467213035573,21935.8195615429,0.0,1.0
2020-06-11,22.964,23.645,22.95,23.527,22071,21.4095836575603,22.0444872662869,21.3965313073074,21.9344745998703,23673.4376579538,0.0,1.0
2020-06-12,23.376,23.64,22.905,23.64,14501,21.7936956792862,22.0398257126252,21.3545773243519,22.0398257126252,15553.8271704041,0.0,1.0
2020-06-15,23.5,23.65,22.87,22.87,13086,21.909302210097,22.0491488199486,21.3219464487199,21.3219464487199,14036.0928454525,0.0,1.0
2020-06-16,23.794,24.25,23.715,24.25,18286,22.1834015654063,22.6085352593554,22.109749017551,22.6085352593554,19613.6324141789,0.0,1.0
2020-06-17,23.785,23.95,23.75,23.86,21366,22.1750107688152,22.328842039652,22.1423798931831,22.244934073741,22917.2520048861,0.0,1.0
2020-06-18,23.663,23.803,23.59,23.59,3316,22.0612688594691,22.1917923619974,21.993210176008,21.993210176008,3556.75407882628,0.0,1.0
2020-06-19,23.637,23.84,23.52,23.84,4745,22.0370287804282,22.2262878590941,21.9279484247438,22.2262878590941,5089.50485646281,0.0,1.0
2020-06-22,23.75,23.76,23.585,23.585,10462,22.1423798931831,22.1517030005065,21.9885486223462,21.9885486223462,11221.5805707722,0.0,1.0
2020-06-23,23.899,24.02,23.87,24.0,6780,22.2812941923024,22.3941037909161,22.2542571810644,22.3754575762692,7272.25351460863,0.0,1.0
2020-06-24,23.26,23.69,23.25,23.69,13338,21.6855476343343,22.0864412492424,21.6762245270108,22.0864412492424,14306.3889937831,0.0,1.0
2020-06-25,23.5,23.5,23.06,23.26,5792,21.909302210097,21.909302210097,21.4990854878654,21.6855476343343,6212.5209965506,0.0,1.0
2020-06-26,22.648,23.38,22.648,23.38,13322,21.1149734661394,21.7974249222156,21.1149734661394,21.7974249222156,14289.2273335717,0.0,1.0
2020-06-29,22.9136,22.945,22.64,22.64,9284,21.3625951966501,21.3918697536457,21.1075149802806,21.1075149802806,9958.05333770302,0.0,1.0
2020-06-30,23.273,23.31,22.957,22.957,4829,21.6976676738547,21.7321631709515,21.4030574824339,21.4030574824339,5179.60357257302,0.0,1.0
2020-07-01,23.41,23.41,23.22,23.34,9309,21.8253942441859,21.8253942441859,21.6482552050405,21.7601324929218,9984.86843178345,0.0,1.0
2020-07-02,23.546,23.855,23.54,23.74,10699,21.9521885037848,22.2402725200793,21.9465946393907,22.1330567858596,11475.7876626545,0.0,1.0
2020-07-06,24.213,24.215,24.04,24.06,6462,22.5740397622586,22.5759043837233,22.412750005563,22.4313962202099,6931.16551790574,0.0,1.0
2020-07-07,23.811,24.16,23.8,24.16,11435,22.1992508478561,22.5246272934444,22.1889954298003,22.5246272934444,12265.2240323819,0.0,1.0
2020-07-08,24.096,24.096,23.8,23.8,3757,22.4649594065743,22.4649594065743,22.1889954298003,22.1889954298003,4029.77233840481,0.0,1.0
2020-07-09,23.985,24.215,23.75,24.215,5581,22.3614729152841,22.5759043837233,22.1423798931831,22.5759043837233,5986.20160251189,0.0,1.0
2020-07-10,24.47,24.47,24.085,24.085,11752,22.8136436204712,22.8136436204712,22.4547039885185,22.4547039885185,12605.2394253216,0.0,1.0
2020-07-13,24.225,24.85,24.2,24.67,12554,22.5852274910468,23.1679216987621,22.5619197227381,23.0001057669401,13465.4676434213,0.0,1.0
2020-07-14,24.172,24.223,24.085,24.14,4730,22.5358150222325,22.5833628695821,22.4547039885185,22.5059810787975,5073.41580001457,0.0,1.0
2020-07-15,24.585,24.59,24.348,24.555,10355,22.9208593546908,22.9255209083525,22.6999017111251,22.8928900327205,11106.811968108,0.0,1.0
2020-07-16,24.51,24.547,24.18,24.18,4093,22.850936049765,22.8854315468617,22.5432735080912,22.5432735080912,4390.16720284558,0.0,1.0
2020-07-17,24.42,24.535,24.32,24.535,6650,22.7670280838539,22.8742438180736,22.6737970106195,22.8742438180736,7132.81502539048,0.0,1.0
2020-07-20,24.679,24.72,24.29,24.29,19695,23.0084965635312,23.0467213035573,22.6458276886491,22.6458276886491,21124.9311165511,0.0,1.0
2020-07-21,24.811,24.954,24.795,24.81,9324,23.1315615802007,23.2648820149259,23.1166446084831,23.1306292694683,10000.9574882317,0.0,1.0
2020-07-22,24.855,24.855,24.7122,24.74,3629,23.1725832524238,23.1725832524238,23.039449279845,23.0653675182042,3892.47905671308,0.0,1.0
2020-07-23,24.585,24.7566,24.56,24.7566,8120,22.9208593546908,23.0808438763611,22.8975515863822,23.0808438763611,8709.54255731887,0.0,1.0
2020-07-24,24.4154,24.5596,24.32,24.3466,20066,22.7627394544852,22.8971786620892,22.6737970106195,22.6985964760998,21522.8671127045,0.0,1.0
2020-07-27,24.4531,24.48,24.34,24.4,6947,22.7978875690945,22.8229667277946,22.6924432252664,22.748381869207,7451.37834306581,0.0,1.0
2020-07-28,24.2227,24.4176,24.2227,24.4176,4236,22.5830831763624,22.7647905380963,22.5830831763624,22.7647905380963,4543.54954098555,0.0,1.0
2020-07-29,24.5617,24.62,24.33,24.3762,9686,22.8991365146272,22.9534902303229,22.6831201179429,22.7261928737773,10389.2400505161,0.0,1.0
2020-07-30,24.36,24.46,24.135,24.23,18101,22.7110894399133,22.8043205131477,22.5013195251357,22.5898890447085,19415.2007179838,0.0,1.0
2020-07-31,24.3592,24.53,24.175,24.53,3703,22.7103435913274,22.8695822644118,22.5386119544295,22.8695822644118,3971.85173519111,0.0,1.0
2020-08-03,24.5638,24.64,24.53,24.56,15629,22.9010943671651,22.9721364449697,22.8695822644118,22.8975515863822,16763.7242153124,0.0,1.0
2020-08-04,24.52,24.64,24.42,24.58,11266,22.8602591570884,22.9721364449697,22.7670280838539,22.9161978010291,12083.9539963983,0.0,1.0
2020-08-05,24.87,24.87,24.7,24.7,12200,23.186567913409,23.186567913409,23.0280750889104,23.0280750889104,13085.7659112426,0.0,1.0
2020-08-06,24.967,25.0084,24.75,24.75,15254,23.2770020544464,23.3155997187655,23.0746906255276,23.0746906255276,16361.4978041062,0.0,1.0
2020-08-07,25.0927,25.1,24.85,24.85,6120,23.3941935135021,23.4009993818482,23.1679216987621,23.1679216987621,6564.33503088566,0.0,1.0
2020-08-10,25.2692,25.2692,25.0601,25.2356,4279,23.5587463577609,23.5587463577609,23.3638001836277,23.5274207171542,4589.67150280388,0.0,1.0
2020-08-11,25.2542,25.675,25.2542,25.55,11992,23.5447616967758,23.9370780529464,23.5447616967758,23.8205392114033,12862.6643284936,0.0,1.0
2020-08-12,25.4594,25.6782,25.42,25.6782,3350,23.7360718590529,23.9400614472899,23.6993388161985,23.9400614472899,3593.22260677564,0.0,1.0
2020-08-13,25.49,25.5324,25.43,25.43,15204,23.7646005674626,23.804130542514,23.7086619235219,23.7086619235219,16307.8676159454,0.0,1.0
2020-08-14,25.381,25.49,25.345,25.36,7559,23.6629786976371,23.7646005674626,23.6294155112727,23.6434001722578,8107.81184615435,0.0,1.0
2020-08-17,25.28,25.4328,25.2432,25.36,5899,23.5688153136703,23.7112723935725,23.53450627872,23.6434001722578,6327.28959921478,0.0,1.0
2020-08-18,25.355,25.39,25.2655,25.3,9905,23.6387386185961,23.6713694942282,23.5552968080513,23.5874615283171,10624.1402746605,0.0,1.0
2020-08-19,25.275,25.42,25.25,25.37,15173,23.5641537600085,23.6993388161985,23.5408459916999,23.6527232795813,16274.6168992857,0.0,1.0
2020-08-20,25.1446,25.16,25.021,25.07,7258,23.4425804405108,23.4569380257889,23.327346833993,23.3730300598779,7784.95811342616,0.0,1.0
2020-08-21,25.175,25.21,25.095,25.1732,4132,23.4709226867741,23.5035535624061,23.3963378281865,23.4692445274559,4431.99874961103,0.0,1.0
2020-08-24,25.63,25.63,25.29,25.29,10099,23.8951240699908,23.8951240699908,23.5781384209937,23.5781384209937,10832.2254047246,0.0,1.0
2020-08-25,25.7918,25.7999,25.705,25.7305,5914,24.0459719464842,24.0535236634162,23.9650473749167,23.9888212985915,6343.37865566303,0.0,1.0
2020-08-26,26.0401,26.075,25.7472,25.7472,6955,24.2774647013253,24.3100023458842,24.0043908878216,24.0043908878216,7459.95917317154,0.0,1.0
2020-08-27,26.1249,26.2259,26.05,26.1099,4498,24.3565246514282,24.450688035395,24.2866945775756,24.342539990443,4824.57172694831,0.0,1.0
2020-08-28,26.3425,26.39,26.1926,26.22,6858,24.5593954667863,24.6036802265727,24.4196420880079,24.4451874020741,7355.91660813953,0.0,1.0
2020-08-31,26.11,26.29,26.11,26.2038,14520,24.3426332215162,24.5104491533383,24.3426332215162,24.4300839682102,15574.2066419052,0.0,1.0
2020-09-01,26.2515,26.29,26.0063,26.0063,4285,24.474555190143,24.5104491533383,24.2459525985721,24.2459525985721,4596.10712538317,0.0,1.0
2020-09-02,26.825,26.825,26.42,26.42,14541,25.0092353951426,25.0092353951426,24.631649548543,24.631649548543,15596.7313209327,0.0,1.0
2020-09-03,26.0607,26.62,25.86,26.62,7315,24.2966703024116,24.818111695012,24.1095555384301,24.818111695012,7846.09652792952,0.0,1.0
2020-09-04,26.0768,26.3,25.647,26.26,13445,24.3116805052024,24.5197722606617,23.9109733524407,24.4824798313679,14421.1575964473,0.0,1.0
2020-09-08,25.3082,25.75,25.3082,25.75,8886,23.5951064763224,24.0070013578722,23.5951064763224,24.0070013578722,9531.15703994279,0.0,1.0
2020-09-09,25.7341,25.77,25.6301,25.6301,5126,23.9921776172279,24.0256475725191,23.8952173010641,23.8952173010641,5498.16689024835,0.0,1.0
2020-09-10,25.29,25.83,25.29,25.83,9997,23.5781384209937,24.0815862164598,23.5781384209937,24.0815862164598,10722.8198208765,0.0,1.0
2020-09-11,25.26,25.42,25.13,25.371,3231,23.5501690990234,23.6993388161985,23.4289687038186,23.6536555903136,3465.58275895286,0.0,1.0
2020-09-14,25.63,25.9525,25.63,25.68,11561,23.8951240699908,24.195794281172,23.8951240699908,23.9417396066081,12400.3721065473,0.0,1.0
2020-09-15,25.7027,25.8099,25.6834,25.74,3297,23.9629030602323,24.0628467707396,23.944909463098,23.9976782505487,3536.37460732517,0.0,1.0
2020-09-16,25.93,25.93,25.6,25.6,10060,24.1748172896942,24.1748172896942,23.8671547480205,23.8671547480205,10790.3938579591,0.0,1.0
2020-09-17,25.4989,25.63,25.2962,25.63,4964,23.7728981329805,23.8951240699908,23.5839187475342,23.8951240699908,5324.40508060725,0.0,1.0
2020-09-18,25.3269,25.57,25.2305,25.5454,7108,23.6125406870172,23.8391854260502,23.5226659324192,23.8162505820345,7624.06754894367,0.0,1.0
2020-09-21,24.6821,25.0,24.4971,24.86,17247,23.0113867268014,23.3077683086138,22.8389092413177,23.1772448060855,18499.1971041969,0.0,1.0
2020-09-22,24.87,24.9153,24.56,24.85,3411,23.186567913409,23.2288015895842,22.8975515863822,23.1679216987621,3658.65143633186,0.0,1.0
2020-09-23,24.3555,24.9,24.3555,24.8244,4478,22.7068940416177,23.2145372353793,22.7068940416177,23.1440545440141,4803.11965168399,0.0,1.0
2020-09-24,24.3428,24.6,24.09,24.17,12310,22.6950536953169,22.934844015676,22.4593655421802,22.5339504007678,13203.7523251965,0.0,1.0
2020-09-25,24.615,24.68,24.14,24.26,15570,22.9488286766611,23.0094288742635,22.5059810787975,22.6178583666788,16700.4405932826,0.0,1.0
2020-09-28,25.055,25.1799,24.98,24.98,12156,23.3590453988927,23.4754910093626,23.2891220939669,23.2891220939669,13038.5713456611,0.0,1.0
2020-09-29,25.0048,25.0941,24.88,25.0941,41436,23.312243400129,23.3954987485274,23.1958910207324,23.3954987485274,44444.4095326435,0.0,1.0
2020-09-30,25.2141,25.385,25.1001,25.1001,10094,23.5073760364087,23.6667079405664,23.4010926129215,23.4010926129215,10826.8623859085,0.0,1.0
2020-10-01,25.3536,25.39,25.2,25.272,5048,23.6374333835708,23.6713694942282,23.4942304550827,23.5613568278115,5414.50379671745,0.0,1.0
2020-10-02,25.3846,25.4477,24.95,24.95,11517,23.6663350162735,23.7251638234844,23.2611527719966,23.2611527719966,12353.1775409657,0.0,1.0
2020-10-05,25.725,25.78,25.66,25.7,22166,23.9836935895636,24.0349706798425,23.9230933919612,23.960385821255,23775.3350154594,0.0,1.0
2020-10-06,25.5659,25.9975,25.55,25.93,3463,23.8353629520476,24.2377482641275,23.8205392114033,24.1748172896942,3714.42683201912,0.0,1.0
2020-10-07,25.9419,26.0,25.8,25.88,23610,24.1859117874091,24.2400790409583,24.0536168944894,24.128201753077,25324.1748495442,0.0,1.0
2020-10-08,26.2051,26.25,26.03,26.05,15403,24.4312959721622,24.4731567240445,24.2680483629287,24.2866945775756,16521.3157648255,0.0,1.0
2020-10-09,26.4101,26.4949,26.2656,26.36,10247,24.6224196722928,24.7014796223957,24.487700771469,24.5757109046024,10990.9707616806,0.0,1.0
2020-10-12,27.01,27.04,26.59,26.59,12052,25.1817128806263,25.2096822025967,24.7901423730416,24.7901423730416,12927.0205542866,0.0,1.0
2020-10-13,26.64,26.9,26.61,26.9,6758,24.8367579096588,25.0791587000684,24.8087885876885,25.0791587000684,7248.65623181787,0.0,1.0
2020-10-14,26.4113,26.6328,26.391,26.6328,16953,24.6235384451716,24.830045272386,24.604612537305,24.830045272386,18183.8515978112,0.0,1.0
2020-10-15,26.38,26.38,26.07,26.07,14447,24.5943571192493,24.5943571192493,24.3053407922225,24.3053407922225,15495.9065671903,0.0,1.0
2020-10-16,26.4175,26.5421,26.4175,26.5421,7732,24.6293187717122,24.7454846889623,24.6293187717122,24.7454846889623,8293.37229719083,0.0,1.0
2020-10-19,25.9925,26.4717,25.9555,26.46,3779,24.2330867104657,24.6798500134053,24.198591213369,24.6689419778368,4053.36962119558,0.0,1.0
2020-10-20,26.2851,26.49,26.03,26.12,24356,24.5058808307498,24.6969112998072,24.2680483629287,24.3519563288397,26124.3372569037,0.0,1.0
2020-10-21,26.3242,26.42,26.3242,26.42,3126,24.5423341803844,24.631649548543,24.5423341803844,24.631649548543,3352.95936381513,0.0,1.0
2020-10-22,26.63,26.68,26.365,26.365,7707,24.8274348023354,24.8740503389526,24.5803724582641,24.5803724582641,8266.55720311042,0.0,1.0
2020-10-23,26.69,26.7018,26.4901,26.695,9048,24.8833734462761,24.8943747129177,24.6970045308804,24.8880349999378,9704.91884958388,0.0,1.0
2020-10-26,26.17,26.44,25.88,26.44,26200,24.3985718654569,24.6502957631899,24.128201753077,24.6502957631899,28102.2185962752,0.0,1.0
2020-10-27,25.97,26.0918,25.9495,26.0834,4382,24.212109718988,24.3256651661876,24.1929973489749,24.3178337560359,4700.14969041519,0.0,1.0
2020-10-28,25.15,25.55,25.12,25.55,41661,23.4476149184655,23.8205392114033,23.4196455964951,23.8205392114033,44685.7453793671,0.0,1.0
2020-10-29,25.49,25.6658,25.17,25.17,14440,23.7646005674626,23.9285007942088,23.4662611331124,23.4662611331124,15488.3983408479,0.0,1.0
2020-10-30,25.26,25.5,25.08,25.47,4946,23.5501690990234,23.7739236747861,23.3823531672013,23.7459543528157,5305.09821286935,0.0,1.0
2020-11-02,25.62,25.6512,25.4354,25.6512,4423,23.8858009626674,23.9148890575166,23.7136964014766,23.9148890575166,4744.12644470707,0.0,1.0
2020-11-03,26.1832,26.2799,25.893,25.893,4773,24.4108783671239,24.5010328149416,24.1403217925975,24.1403217925975,5119.53776183287,0.0,1.0
2020-11-04,26.5378,26.83,26.09,26.09,11579,24.7414757528132,25.0138969488043,24.3239870068693,24.3239870068693,12419.6789742852,0.0,1.0
2020-11-05,27.25,27.2834,26.88,26.88,24841,25.405467456389,25.4366066348493,25.0605124854215,25.0605124854215,26644.5500820639,0.0,1.0
2020-11-06,27.17,27.17,27.02,27.0601,16504,25.3308825978015,25.3308825978015,25.1910359879498,25.2284216483168,17702.2525081269,0.0,1.0
2020-11-09,28.09,28.54,28.09,28.47,13162,26.1886084715584,26.6081483011135,26.1886084715584,26.5428865498494,14117.6107314571,0.0,1.0
2020-11-10,27.86,27.98,27.7021,27.98,14398,25.9741770031192,26.0860542910005,25.826965138482,26.0860542910005,15443.3489827928,0.0,1.0
2020-11-11,27.9,27.993,27.73,27.94,8949,26.011469432413,26.098174330521,25.8529766079144,26.0487618617068,9598.73107702544,0.0,1.0
2020-11-12,27.48,27.79,27.46,27.77,7951,25.6198989248283,25.9089152518551,25.6012527101814,25.8902690372082,8528.27252133526,0.0,1.0
2020-11-13,28.04,28.04,27.79,27.795,6320,26.1419929349412,26.1419929349412,25.9089152518551,25.9135768055168,6778.85578352898,0.0,1.0
2020-11-16,28.425,28.48,28.2769,28.41,8660,26.5009325668939,26.5522096571728,26.3628573474336,26.4869479059087,9288.74858945584,0.0,1.0
2020-11-17,28.355,28.54,28.1716,28.36,15657,26.4356708156297,26.6081483011135,26.2646850273178,26.4403323692915,16793.7571206825,0.0,1.0
2020-11-18,28.13,28.54,28.13,28.54,5239,26.2259009008522,26.6081483011135,26.2259009008522,26.6081483011135,5619.37111549183,0.0,1.0
2020-11-19,28.2,28.2,27.91,27.91,8646,26.2911626521163,26.2911626521163,26.0207925397364,26.0207925397364,9273.73213677083,0.0,1.0
2020-11-20,28.05,28.17,28.02,28.17,7191,26.1513160422647,26.263193330146,26.1233467202943,26.263193330146,7713.09366129064,0.0,1.0
2020-11-23,28.3848,28.3857,28.14,28.14,5533,26.4634536754536,26.4642927551127,26.2352240081757,26.2352240081757,5934.71662187751,0.0,1.0
2020-11-24,29.0663,29.0868,28.62,28.62,3993,27.0988234395464,27.1179358095595,26.6827331597011,26.6827331597011,4282.90682652393,0.0,1.0
2020-11-25,28.98,28.993,28.8299,28.99,7608,27.0183650233451,27.0304850628656,26.8784251824202,27.0276881306685,8160.36943055197,0.0,1.0
2020-11-27,28.75,28.93,28.73,28.9,36086,26.8039335549058,26.9717494867279,26.785287340259,26.9437801647575,38705.9793994347,0.0,1.0
2020-11-30,28.3468,28.71,28.3261,28.69,6778,26.4280258676245,26.7666411256121,26.408727035465,26.7479949109652,7270.1083070822,0.0,1.0
2020-12-01,28.84,29.03,28.8,28.8618,16216,26.8878415208169,27.0649805599623,26.8505490915231,26.908165894782,17393.3426243205,0.0,1.0
2020-12-02,28.93,29.0017,28.6685,28.74,32130,26.9717494867279,27.038596166237,26.7279502302198,26.7946104475824,34462.7589121497,0.0,1.0
2020-12-03,28.96,29.1591,28.94,28.94,8222,26.9997188086982,27.185341875508,26.9810725940513,26.9810725940513,8818.94814116697,0.0,1.0
2020-12-04,29.14,29.25,29.14,29.18,8446,27.1675347405202,27.2700889210781,27.1675347405202,27.204827169814,9059.2113841275,0.0,1.0
2020-12-07,28.92,29.1,28.91,29.05,10072,26.9624263794044,27.1302423112264,26.953103272081,27.0836267746092,10803.2651031177,0.0,1.0
2020-12-08,29.12,29.1367,28.9628,28.9628,4790,27.1488885258733,27.1644581151035,27.0023292787488,27.0023292787488,5137.77202580757,0.0,1.0
2020-12-09,29.0125,29.165,28.9301,29.1278,4305,27.0486651221463,27.1908425088288,26.9718427178011,27.1561605495856,4617.55920064751,0.0,1.0
2020-12-10,29.05,29.1299,28.57,28.74,9516,27.0836267746092,27.1581184021235,26.6361176230838,26.7946104475824,10206.8974107693,0.0,1.0
2020-12-11,28.83,28.87,28.7,28.8,19237,26.8785184134934,26.9158108427872,26.7573180182886,26.8505490915231,20633.6785929979,0.0,1.0
2020-12-14,28.61,28.93,28.5756,28.872,6393,26.6734100523776,26.9717494867279,26.641338563185,26.9176754642519,6857.1558582438,0.0,1.0
2020-12-15,28.8675,28.87,28.591,28.84,9413,26.9134800659563,26.9158108427872,26.6556961484631,26.8878415208169,10096.419223158,0.0,1.0
2020-12-16,29.05,29.05,28.8998,28.97,5945,27.0836267746092,27.0836267746092,26.9435937026111,27.0090419160216,6376.62937232275,0.0,1.0
2020-12-17,28.9989,29.2699,28.95,29.071,9294,27.0359856961864,27.2886419046518,26.9903957013748,27.1032052999884,9968.77937533518,0.0,1.0
2020-12-18,28.7685,29.1499,28.61,29.1499,7742,26.8211813034542,27.1767646167704,26.6734100523776,27.1767646167704,8304.09833482301,0.0,1.0
2020-12-21,28.9149,28.9503,28.4527,28.59,9494,26.9576715946695,26.9906753945945,26.5267575741798,26.6547638377307,10183.3001279785,0.0,1.0
2020-12-22,28.76,28.83,28.71,28.78,7271,26.8132566622293,26.8785184134934,26.7666411256121,26.8319028768762,7798.90196234798,0.0,1.0
2020-12-23,29.07,29.1119,28.84,28.84,13865,27.1022729892561,27.1413368089413,26.8878415208169,26.8878415208169,14871.6511769983,0.0,1.0
2020-12-24,28.81,28.91,28.75,28.91,5159,26.8598721988465,26.953103272081,26.8039335549058,26.953103272081,5533.5628144345,0.0,1.0
2020-12-28,29.215,29.25,29.1197,29.1399,4122,27.2374580454461,27.2700889210781,27.1486088326536,27.167441509447,4421.27271197886,0.0,1.0
2020-12-29,28.97,29.14,28.928,29.14,7050,27.147956215141,27.307264208119,27.108597769817,27.307264208119,7523.16301018976,0.149,1.0
2020-12-30,29.21,29.228,29.1474,29.19,13558,27.3728616169923,27.3897295221312,27.3141987913428,27.3541195001714,14467.9495166174,0.0,1.0
2020-12-31,29.371,29.4,29.1,29.17,32634,27.523735657401,27.5509117267913,27.2697799744771,27.3353773833505,34824.2413722741,0.0,1.0
2021-01-04,28.98,29.42,28.76,29.42,45331,27.1573272735515,27.5696538436123,26.9511639885211,27.5696538436123,48373.4045978598,0.0,1.0
2021-01-05,29.35,29.42,28.74,28.98,22036,27.504056434739,27.5696538436123,26.9324218717001,27.1573272735515,23514.9532046158,0.0,1.0
2021-01-06,29.81,30.0438,29.4,29.4,10158,27.9351251216207,28.1542204672576,27.5509117267913,27.5509117267913,10839.7574265968,0.0,1.0
2021-01-07,30.3433,30.42,30.08,30.08,287574,28.4348836666513,28.5067596846596,28.1881436987035,28.1881436987035,306874.621204583,0.0,1.0
2021-01-08,30.53,30.58,30.1335,30.47,11778,28.6098413271748,28.6566966192272,28.2382788611996,28.553614976712,12568.4842459596,0.0,1.0
2021-01-11,30.26,30.3015,30.14,30.14,15404,28.356822750092,28.3957126424955,28.2443700491664,28.2443700491664,16437.8443984345,0.0,1.0
2021-01-12,30.4494,30.515,30.33,30.33,12751,28.5343105963864,28.5957847395591,28.4224201589654,28.4224201589654,13606.7874528978,0.0,1.0
2021-01-13,30.61,30.72,30.45,30.495,8804,28.6848097944586,28.7878914369738,28.534872859891,28.5770426227382,9394.88328251215,0.0,1.0
2021-01-14,30.7396,30.97,30.7396,30.8,9234,28.8062587114583,29.0221678972356,28.8062587114583,28.8628599042576,9853.74287036771,0.0,1.0
2021-01-15,30.3853,30.53,30.3081,30.46,15418,28.4742421119753,28.6098413271748,28.4018975410464,28.5442439183015,16452.7840129228,0.0,1.0
2021-01-19,30.7343,30.8778,30.5403,30.56,13912,28.8012920505008,28.9357667386911,28.6194935173376,28.6379545024062,14845.7083401078,0.0,1.0
2021-01-20,30.97,31.0,30.779,30.9,8561,29.0221678972356,29.0502810724671,28.8431806815956,28.9565704883623,9135.57425960775,0.0,1.0
2021-01-21,30.93,30.93,30.75,30.9,14993,28.9846836635937,28.9846836635937,28.8160046122052,28.9565704883623,15999.2600016703,0.0,1.0
2021-01-22,30.53,30.65,30.45,30.55,11540,28.6098413271748,28.7222940281005,28.534872859891,28.6285834439958,12314.5107996581,0.0,1.0
2021-01-25,30.3516,30.51,30.0,30.51,9252,28.442661645132,28.5910992103539,28.1131752314197,28.5910992103539,9872.95094613839,0.0,1.0
2021-01-26,30.25,30.36,30.25,30.36,4202,28.3474516916816,28.4505333341968,28.3474516916816,28.4505333341968,4484.01857713721,0.0,1.0
2021-01-27,29.3925,29.83,29.3925,29.7113,6176,27.5438834329835,27.9538672384417,27.5438834329835,27.8426327751094,6590.50421999035,0.0,1.0
2021-01-28,30.05,30.06,29.6,29.6,2973,28.1600305234721,28.1694015818826,27.7383328950008,27.7383328950008,3172.53384812683,0.0,1.0
2021-01-29,29.5,29.8761,29.315,29.76,83780,27.6446223108961,27.997067817714,27.4712577303023,27.8882698295684,89402.9215593898,0.0,1.0
2021-02-01,30.0,30.0205,29.71,29.71,6932,28.1131752314197,28.1323859011612,27.841414537516,27.841414537516,7397.24340235965,0.0,1.0
2021-02-02,30.43,30.5499,30.39,30.39,9757,28.5161307430701,28.6284897334117,28.4786465094282,28.4786465094282,10411.8441830385,0.0,1.0
2021-02-03,30.7742,30.85,30.65,30.65,18105,28.8386825735586,28.90971519631,28.7222940281005,28.7222940281005,19320.1228793597,0.0,1.0
2021-02-04,31.1247,31.23,30.85,30.85,9245,29.1671381708457,29.2658154159079,28.90971519631,28.90971519631,9865.48113889422,0.0,1.0
2021-02-05,31.42,31.4899,31.315,31.41,11376,29.4438655257069,29.5093692239961,29.345469412397,29.4344944672965,12139.5038870807,0.0,1.0
2021-02-08,31.6267,31.6572,31.5072,31.645,13135,29.6375653030514,29.6661470312034,29.5255811550463,29.6547143399426,14016.559736006,0.0,1.0
2021-02-09,31.65,31.7,31.455,31.46,7833,29.6593998691478,29.7062551612002,29.4766642301436,29.4813497593488,8358.7143062151,0.0,1.0
2021-02-10,31.76,31.87,31.59,31.87,21052,29.762481511663,29.8655631541782,29.603173518685,29.8655631541782,22464.9117291511,0.0,1.0
2021-02-11,31.84,31.89,31.71,31.89,8585,29.8374499789468,29.8843052709992,29.7156262196107,29.8843052709992,9161.18502730201,0.0,1.0
2021-02-12,32.0319,32.07,31.9075,31.95,6229,30.0172805898438,30.0529843223877,29.9007046232175,29.940531621462,6647.06133198185,0.0,1.0
2021-02-16,32.375,32.3891,32.22,32.2211,12653,30.3388016039071,30.3520147962659,30.1935501985448,30.1945810149699,13502.2101514796,0.0,1.0
2021-02-17,32.4248,32.43,32.19,32.19,6205,30.3854694747913,30.3903424251647,30.1654370233134,30.1654370233134,6621.45056428758,0.0,1.0
2021-02-18,32.16,32.2791,31.9706,32.17,15659,30.137323848082,30.2489331537507,29.9598360017876,30.1466949064924,16709.958805186,0.0,1.0
2021-02-19,32.3652,32.595,32.33,32.48,10651,30.3296179666649,30.5449648889375,30.29663184106,30.4371977172171,11365.8452796498,0.0,1.0
2021-02-22,32.07,32.229,31.9825,32.1399,6173,30.0529843223877,30.2019841511142,29.9709875612961,30.1184880206769,6587.30287402857,0.0,1.0
2021-02-23,32.28,32.3021,31.6153,31.87,9453,30.2497765490076,30.2704865880948,29.6268822964635,29.8655631541782,10087.4411255779,0.0,1.0
2021-02-24,32.565,32.5991,32.1,32.22,14940,30.5168517137061,30.5488070228858,30.0810974976191,30.1935501985448,15942.7028896787,0.0,1.0
2021-02-25,31.68,32.555,31.6,32.525,11874,29.6875130443792,30.5074806552956,29.6125445770955,30.4793674800642,12670.9273167366,0.0,1.0
2021-02-26,31.51,31.87,31.2826,31.7,12273,29.5282050514012,29.8655631541782,29.315107183147,29.7062551612002,13096.7063296538,0.0,1.0
2021-03-01,32.33,32.34,31.9,31.9,4747,30.29663184106,30.3060028994705,29.8936763294097,29.8936763294097,5065.59642686111,0.0,1.0
2021-03-02,32.1771,32.3099,32.15,32.24,5801,30.1533483579639,30.2777960136549,30.1279527896715,30.2122923153657,6190.33597476749,0.0,1.0
2021-03-03,32.0665,32.4199,32.0665,32.24,5398,30.049704451944,30.3808776561702,30.049704451944,30.2122923153657,5760.288500568,0.0,1.0
2021-03-04,31.8,32.23,31.47,32.1,10704,29.7999657453049,30.2029212569553,29.4907208177593,30.0810974976191,11422.4023916413,0.0,1.0
2021-03-05,32.326,32.3899,31.3919,32.1,11438,30.2928834176958,30.3527644809387,29.4175328515735,30.0810974976191,12205.6650369575,0.0,1.0
2021-03-08,32.34,32.64,32.2957,32.37,38548,30.3060028994705,30.5871346517847,30.2644891107121,30.3341160747019,41135.1613782688,0.0,1.0
2021-03-09,32.53,32.8,32.37,32.42,20942,30.4840530092695,30.7370715863522,30.3341160747019,30.3809713667543,22347.5290438857,0.0,1.0
2021-03-10,32.6499,32.77,32.5236,32.61,9896,30.596411999611,30.7089584111208,30.4780555318868,30.5590214765533,10560.1732126011,0.0,1.0
2021-03-11,33.13,33.21,32.8,32.86,24275,31.0463165138979,31.1212849811816,30.7370715863522,30.7932979368151,25904.2244074264,0.0,1.0
2021-03-12,33.0,33.16,32.97,32.99,9171,30.9244927545617,31.0744296891293,30.8963795793303,30.9151216961512,9786.51460517026,0.0,1.0
2021-03-15,32.9741,33.0508,32.72,33.0508,25785,30.9002217132786,30.9720977312869,30.6621031190685,30.9720977312869,27515.5685415238,0.0,1.0
2021-03-16,32.8101,33.16,32.76,33.16,9436,30.7465363553468,31.0744296891293,30.6995873527103,31.0744296891293,10069.3001651278,0.0,1.0
2021-03-17,33.1261,33.13,32.77,32.8,12614,31.0426618011178,31.0463165138979,30.7089584111208,30.7370715863522,13460.5926539764,0.0,1.0
2021-03-18,32.8918,33.46,32.8918,33.27,17138,30.8230979025604,31.3555614414435,30.8230979025604,31.1775113316445,18288.222364345,0.0,1.0
2021-03-19,32.87,33.01,32.55,33.01,7703,30.8026689952256,30.9338638129722,30.5027951260904,30.9338638129722,8219.98931453782,0.0,1.0
2021-03-22,32.78,32.91,32.62,32.62,41015,30.7183294695313,30.8401532288674,30.5683925349637,30.5683925349637,43767.7348741749,0.0,1.0
2021-03-23,32.3802,32.74,32.37,32.74,11251,30.3436745542806,30.6808452358894,30.3341160747019,30.6808452358894,12006.1144720064,0.0,1.0
2021-03-24,32.29,32.826,32.29,32.63,4729,30.2591476074181,30.7614363382195,30.2591476074181,30.5777635933742,5046.38835109041,0.0,1.0
2021-03-25,32.53,32.58,32.04,32.13,11073,30.4840530092695,30.5309083013218,30.0248711471563,30.1092106728505,11816.1679449406,0.0,1.0
2021-03-26,32.69,32.69,32.474,32.6188,4218,30.633989943837,30.633989943837,30.4315750821708,30.5672680079545,4501.09242226673,0.0,1.0
2021-03-29,32.9209,32.9209,32.63,32.65,4245,30.8503676825349,30.8503676825349,30.5777635933742,30.5965057101951,4529.90453592277,0.0,1.0
2021-03-30,32.9432,33.06,32.92,32.92,4217,30.8712651427902,30.9807191050246,30.8495242872779,30.8495242872779,4500.02530694614,0.0,1.0
2021-03-31,33.0,33.1783,32.93,32.93,7920,30.9244927545617,31.0915787260204,30.8588953456884,30.8588953456884,8451.5533391068,0.0,1.0
2021-04-01,33.5,33.5,33.35,33.35,4202,31.3930456750854,31.3930456750854,31.2524797989283,31.2524797989283,4484.01857713721,0.0,1.0
2021-04-05,34.0519,34.081,33.8054,33.81,17781,31.9102343887594,31.9375041687339,31.6792377989412,31.68354848581,18974.3775154871,0.0,1.0
2021-04-06,33.9336,34.1342,33.88,33.96,31001,31.7993747677635,31.9873581994776,31.7491458946834,31.8241143619671,33081.6420537437,0.0,1.0
2021-04-07,34.035,34.079,33.9314,34.02,11809,31.8943973000457,31.9356299570518,31.7973131349132,31.88034071243,12601.564820898,0.0,1.0
2021-04-08,34.17,34.2218,33.9467,34.21,8141,32.0209065885871,32.0694486711533,31.8116508542812,32.058390822229,8687.38582495813,0.0,1.0
2021-04-09,34.3421,34.3421,34.104,34.104,8435,32.1821825038313,32.1821825038313,31.959057603078,31.959057603078,9001.11772921287,0.0,1.0
2021-04-12,34.3802,34.47,34.26,34.405,18542,32.2178862363752,32.3020383409013,32.1052461142813,32.2411264612332,19786.4522744594,0.0,1.0
2021-04-13,34.29,34.46,34.24,34.46,12883,32.1333592895128,32.2926672824908,32.0865039974604,32.2926672824908,13747.6466752163,0.0,1.0
2021-04-14,34.39,34.55,34.3,34.32,16916,32.2270698736175,32.3770068081851,32.1427303479232,32.1614724647442,18051.322763173,0.0,1.0
2021-04-15,34.5328,34.54,34.265,34.27,12990,32.3608885877191,32.3676357497746,32.1099316434866,32.1146171726918,13861.8280145198,0.0,1.0
2021-04-16,34.7825,34.795,34.65,34.6645,3840,32.5948839162286,32.6065977392417,32.4707173922898,32.484305426985,4097.72283108208,0.0,1.0
2021-04-19,34.6,34.76,34.52,34.76,19052,32.4238621002374,32.573799034805,32.3488936329536,32.573799034805,20330.6810879625,0.0,1.0
2021-04-20,34.23,34.52,34.0422,34.52,9910,32.0771329390499,32.3488936329536,31.9011444621012,32.3488936329536,10575.1128270894,0.0,1.0
2021-04-21,34.5067,34.5067,34.08,34.08,7438,32.3364301252677,32.3364301252677,31.9365670628928,31.9365670628928,7937.20375458035,0.0,1.0
2021-04-22,34.295,34.6308,34.2116,34.6308,23048,32.138044818718,32.4527249601417,32.0598901915746,32.4527249601417,24594.8739090573,0.0,1.0
2021-04-23,34.657,34.6914,34.28,34.28,5152,32.4772771331771,32.5095135741092,32.1239882311023,32.1239882311023,5497.7781317018,0.0,1.0
2021-04-26,34.87,34.9947,34.87,34.885,6978,32.6768806773202,32.7937377756988,32.6768806773202,32.6909372649359,7446.33070710698,0.0,1.0
2021-04-27,35.0692,35.0692,34.88,35.05,16367,32.8635521608568,32.8635521608568,32.6862517357307,32.8455597287087,17465.4764521668,0.0,1.0
2021-04-28,35.4277,35.57,35.32,35.32,14611,33.1995046048723,33.3328547660533,33.0985783057915,33.0985783057915,15591.6219492032,0.0,1.0
2021-04-29,35.8714,35.8714,35.6201,35.82,8371,33.615298466545,33.615298466545,33.3798037686898,33.5671312263152,8932.82234869482,0.0,1.0
2021-04-30,35.58,35.813,35.54,35.7871,12937,33.3422258244638,33.5605714854278,33.3047415908219,33.5363004441447,13805.2709025284,0.0,1.0
2021-05-03,35.535,35.75,35.52,35.75,11666,33.3000560616167,33.5015338174419,33.285999474001,33.5015338174419,12448.967330053,0.0,1.0
2021-05-04,35.44,35.44,35.025,35.025,9884,33.2110310067172,33.2110310067172,32.8221320826825,32.8221320826825,10547.367828754,0.0,1.0
2021-05-05,35.5,37.8799,35.46,35.6,10664,33.26725735718,35.4974755482885,33.2297731235381,33.3609679412848,11379.7177788175,0.0,1.0
2021-05-06,35.99,35.99,35.47,35.65,8346,33.7264392192932,33.7264392192932,33.2391441819486,33.4078232333371,8906.14446567997,0.0,1.0
2021-05-07,36.1989,36.1989,35.9,35.9,5717,33.922200629488,33.922200629488,33.642099693599,33.642099693599,6100.69828783757,0.0,1.0
2021-05-10,35.8161,36.26,35.8161,36.26,8369,33.5634765135351,33.979457796376,33.5634765135351,33.979457796376,8930.68811805363,0.0,1.0
2021-05-11,35.3372,35.568,35.1937,35.241,12073,33.1146965262575,33.3309805543712,32.9802218380672,33.0245469443488,12883.2832655349,0.0,1.0
2021-05-12,34.7325,35.41,34.72,35.405,43221,32.5480286241762,33.1829178314858,32.5363148011631,33.1782323022805,46121.7912714059,0.0,1.0
2021-05-13,34.95,35.11,34.625,34.835,11519,32.751849144604,32.9017860791716,32.4472897462636,32.6440819728835,12292.1013779257,0.0,1.0
2021-05-14,35.5882,35.6399,35.2,35.2,21186,33.3499100923604,33.3983584643425,32.9861256048658,32.9861256048658,22607.9051821107,0.0,1.0
2021-05-17,35.6861,35.69,35.4301,35.4301,13202,33.4416527541989,33.445307466979,33.2017536588908,33.2017536588908,14088.0564624859,0.0,1.0
2021-05-18,35.3541,35.85,35.3541,35.73,24597,33.1305336149712,33.5952444015466,33.1305336149712,33.4827917006209,26247.8355406578,0.0,1.0
2021-05-19,35.185,35.185,34.7321,34.99,12101,32.9720690172501,32.9720690172501,32.5476537818398,32.7893333782459,12913.1624945115,0.0,1.0
2021-05-20,35.461,35.59,35.26,35.3185,14623,33.2307102293792,33.3515968828743,33.0423519553287,33.0971726470299,15604.4273330503,0.0,1.0
2021-05-21,35.39,35.7101,35.39,35.569,10489,33.1641757146648,33.4641432943841,33.1641757146648,33.3319176602123,11192.9725977135,0.0,1.0
2021-05-24,35.5168,35.62,35.42,35.42,7144,33.2830007353096,33.3797100581057,33.1922888898962,33.1922888898962,7623.47185032563,0.0,1.0
2021-05-25,35.56,35.84,35.56,35.84,12934,33.3234837076429,33.5858733431361,33.3234837076429,33.5858733431361,13802.0695565666,0.0,1.0
2021-05-26,35.685,35.8,35.52,35.5421,14135,33.4406219377738,33.5483891094942,33.285999474001,33.3067095130881,15083.6750566003,0.0,1.0
2021-05-27,35.8806,35.9,35.72,35.72,63453,33.6239198402826,33.642099693599,33.4734206422104,33.4734206422104,67711.6684376697,0.0,1.0
2021-05-28,35.77,35.9187,35.765,35.78,10804,33.5202759342628,33.6596235728265,33.5155904050576,33.5296469926733,11529.1139237007,0.0,1.0
2021-06-01,36.2084,36.23,36.051,36.17,11376,33.9311031349779,33.9513446211446,33.7836026755971,33.8951182706817,12139.5038870807,0.0,1.0
2021-06-02,36.12,36.12,36.0,36.01,37766,33.8482629786294,33.8482629786294,33.7358102777037,33.7451813361142,40300.677197564,0.0,1.0
2021-06-03,35.7674,35.93,35.49,35.93,50598,33.5178394590761,33.6702128688304,33.2578862987695,33.6702128688304,53993.90099143,0.0,1.0
2021-06-04,35.72,36.04,35.72,35.81,18812,33.4734206422104,33.7732945113456,33.4734206422104,33.5577601679047,20074.5734110199,0.0,1.0
2021-06-07,35.81,35.84,35.66,35.66,26991,33.5577601679047,33.5858733431361,33.4171942917476,33.4171942917476,28802.5096181605,0.0,1.0
2021-06-08,35.6969,35.78,35.5382,35.78,8683,33.4517734972822,33.5296469926733,33.303054800308,33.5296469926733,9265.76232872026,0.0,1.0
2021-06-09,35.5614,35.69,35.53,35.64,19811,33.3247956558203,33.445307466979,33.2953705324114,33.3984521749266,21140.6216162935,0.0,1.0
2021-06-10,35.5922,35.905,35.5922,35.86,5733,33.3536585157246,33.6467852228042,33.3536585157246,33.6046154599571,6117.77213296708,0.0,1.0
2021-06-11,35.6441,35.6585,35.51,35.59,6713,33.4022943088749,33.415788632986,33.2766284155905,33.3515968828743,7163.5451471495,0.0,1.0
2021-06-14,35.58,35.64,35.46,35.64,6375,33.3422258244638,33.3984521749266,33.2297731235381,33.3984521749266,6802.86016878862,0.0,1.0
2021-06-15,35.6392,35.7364,35.48,35.62,11235,33.3977024902538,33.4887891780036,33.2485152403591,33.3797100581057,11989.0406268769,0.0,1.0
2021-06-16,35.4315,35.5466,35.3442,35.455,8291,33.2030656070683,33.3109264893728,33.1212562671449,33.2250875943329,8847.45312304727,0.0,1.0
2021-06-17,34.79,35.23,34.79,35.23,9580,32.6019122100364,33.0142387800972,32.6019122100364,33.0142387800972,10222.9647712933,0.0,1.0
2021-06-18,34.31,34.4004,34.1155,34.4004,15206,32.1521014063337,32.2368157743644,31.96983432025,32.2368157743644,16226.5555649568,0.0,1.0
2021-06-21,34.8217,34.8217,34.34,34.34,26271,32.6316184651976,32.6316184651976,32.1802145815651,32.1802145815651,28034.1865873327,0.0,1.0
2021-06-22,34.8706,34.9599,34.6114,34.82,7334,32.6774429408248,32.7611264924304,32.4345451068254,32.6300253852678,7826.22376123855,0.0,1.0
2021-06-23,34.935,35.02,34.9001,34.905,6438,32.7377925569883,32.8174465534773,32.7050875631357,32.7096793817569,6870.08843398605,0.0,1.0
2021-06-24,35.27,35.33,35.113,35.113,10317,33.0517230137391,33.107949364202,32.9045973966947,32.9045973966947,11009.4287625713,0.0,1.0
2021-06-25,35.4708,35.5219,35.45,35.48,8463,33.2398938666214,33.287779975099,33.2204020651277,33.2485152403591,9030.99695818951,0.0,1.0
2021-06-28,35.38,35.52,35.15,35.52,10323,33.1548046562543,33.285999474001,32.9392703128135,33.285999474001,11015.8314544949,0.0,1.0
2021-06-29,35.28,35.3359,35.2,35.26,12099,33.0610940721496,33.1134782886642,32.9861256048658,33.0423519553287,12911.0282638704,0.0,1.0
2021-06-30,35.2745,35.28,35.11,35.11,5111,33.0559399900239,33.0610940721496,32.9017860791716,32.9017860791716,5454.02640355742,0.0,1.0
2021-07-01,35.381,35.44,35.335,35.37,11937,33.1557417620954,33.2110310067172,33.1126348934072,33.1454335978439,12738.1555819341,0.0,1.0
2021-07-02,35.4714,35.4714,35.32,35.44,22443,33.2404561301261,33.2404561301261,33.0985783057915,33.2110310067172,23949.2691400977,0.0,1.0
2021-07-06,35.3147,35.44,35.107,35.44,26254,33.093611644834,33.2110310067172,32.8989747616484,33.2110310067172,28016.0456268825,0.0,1.0
2021-07-07,35.1575,35.36,35.11,35.36,7124,32.9462986066213,33.1360625394334,32.9017860791716,33.1360625394334,7602.12954391374,0.0,1.0
2021-07-08,34.5382,34.74,34.5,34.53,4031,32.3659489592607,32.5550569179841,32.3301515161327,32.3582646913641,4301.54185731559,0.0,1.0
2021-07-09,35.348,35.359,35.15,35.15,8633,33.1248172693408,33.1351254335923,32.9392703128135,32.9392703128135,9212.40656269053,0.0,1.0
2021-07-12,35.5329,35.5671,35.27,35.27,5364,33.2980881393505,33.3301371591143,33.0517230137391,33.0517230137391,5724.00657966778,0.0,1.0
2021-07-13,35.4221,35.63,35.4221,35.63,12821,33.1942568121624,33.3890811165162,33.1942568121624,33.3890811165162,13681.4855253394,0.0,1.0
2021-07-14,35.45,35.4606,35.2891,35.4606,7538,33.2204020651277,33.2303353870428,33.0696217353031,33.2303353870428,8043.91528663977,0.0,1.0
2021-07-15,35.3097,35.38,35.15,35.15,13604,33.0889261156287,33.1548046562543,32.9392703128135,32.9392703128135,14517.0368213648,0.0,1.0
2021-07-16,34.9197,35.47,34.86,35.47,12455,32.7234548376203,33.2391441819486,32.6675096189097,33.2391441819486,13290.9213180019,0.0,1.0
2021-07-19,34.1089,34.4004,33.9961,34.32,8626,31.9636494216991,32.2368157743644,31.8579438828289,32.1614724647442,9204.93675544636,0.0,1.0
2021-07-20,34.8599,34.9221,34.22,34.22,7596,32.6674159083256,32.7257038916388,32.0677618806394,32.0677618806394,8105.80797523425,0.0,1.0
2021-07-21,35.4136,35.459,35.05,35.05,63614,33.1862914125135,33.2288360176971,32.8455597287087,32.8455597287087,67883.4740042854,0.0,1.0
2021-07-22,35.3314,35.44,35.29,35.3775,1873,33.1092613123794,33.2110310067172,33.0704651305601,33.1524618916517,1998.70699547311,0.0,1.0
2021-07-23,34.86,34.93,34.845,34.87,3278,32.6675096189097,32.733107027783,32.653453031294,32.6768806773202,3498.0040209081,0.0,1.0
2021-07-26,34.77,34.935,34.7,34.71,5427,32.5831700932155,32.7377925569883,32.5175726843422,32.5269437427526,5791.23484486522,0.0,1.0
2021-07-27,34.5319,34.6622,34.3577,34.57,10578,32.3600451924621,32.4821500835506,32.1968013549517,32.395748925006,11287.9458612464,0.0,1.0
2021-07-28,34.65,34.85,34.65,34.7601,38851,32.4707173922898,32.6581385604993,32.4707173922898,32.5738927453891,41458.4973204089,0.0,1.0
2021-07-29,34.8444,35.0,34.83,34.89,11495,32.6528907677894,32.7987044366564,32.6393964436783,32.6956227941412,12266.4906102314,0.0,1.0
2021-07-30,34.457,34.71,34.37,34.625,7185,32.2898559649677,32.5269437427526,32.2083277567965,32.4472897462636,7667.22357846998,0.0,1.0
2021-08-02,34.4168,34.7854,34.4168,34.56,10333,32.2521843101576,32.5976015231676,32.2521843101576,32.3863778665955,11026.5026077008,0.0,1.0
2021-08-03,34.6,34.6692,34.2294,34.35,7206,32.4238621002374,32.4887098244379,32.0765706755453,32.1895856399756,7689.63300020248,0.0,1.0
2021-08-04,34.61,34.82,34.6,34.62,10697,32.4332331586479,32.6300253852678,32.4238621002374,32.4426042170584,11414.9325843971,0.0,1.0
2021-08-05,34.77,34.7888,34.681,34.71,4490,32.5831700932155,32.6007876830272,32.4997676733623,32.5269437427526,4791.34778946837,0.0,1.0
2021-08-06,35.13,35.17,34.77,34.77,24065,32.9205281959925,32.9580124296344,32.5831700932155,32.5831700932155,25680.1301901017,0.0,1.0
2021-08-09,35.25,35.368,35.1117,35.1117,27321,33.0329808969182,33.1435593861618,32.9033791591013,32.9033791591013,29154.6576739567,0.0,1.0
2021-08-10,35.5,35.5628,35.24,35.24,41136,33.26725735718,33.3261076039978,33.0236098385077,33.0236098385077,43896.8558279669,0.0,1.0
2021-08-11,35.7089,35.7089,35.54,35.62,18224,33.4630187673748,33.4630187673748,33.3047415908219,33.3797100581057,19447.1096025104,0.0,1.0
2021-08-12,35.6005,35.67,35.4654,35.56,17481,33.3614364942053,33.4265653501581,33.2348334950798,33.3234837076429,18654.2429193088,0.0,1.0
2021-08-13,35.4839,35.57,35.44,35.57,37460,33.2521699531392,33.3328547660533,33.2110310067172,33.3328547660533,39974.1399094622,0.0,1.0
2021-08-16,35.3939,35.41,35.1293,35.23,7160,33.1678304274449,33.1829178314858,32.9198722219038,33.0142387800972,7640.54569545514,0.0,1.0
2021-08-17,34.9559,35.24,34.78,35.24,9666,32.7573780690662,33.0236098385077,32.5925411516259,33.0236098385077,10314.7366888644,0.0,1.0
2021-08-18,34.7328,35.0715,34.7328,34.9799,5340,32.5483097559285,32.8657075042912,32.5483097559285,32.7798686092513,5698.39581197353,0.0,1.0
2021-08-19,34.28,34.5271,34.194,34.345,13810,32.1239882311023,32.3555470844251,32.0433971287722,32.1849001107704,14736.8625774072,0.0,1.0
2021-08-20,34.38,34.425,34.27,34.27,10896,32.217698815207,32.2598685780541,32.1146171726918,32.1146171726918,11627.2885331954,0.0,1.0
2021-08-23,34.66,34.79,34.595,34.65,10206,32.4800884507003,32.6019122100364,32.4191765710322,32.4707173922898,10890.9789619853,0.0,1.0
2021-08-24,35.0011,35.07,34.94,34.97,6145,32.7997352530815,32.8643018455297,32.7424780861935,32.7705912614249,6557.42364505193,0.0,1.0
2021-08-25,35.27,35.3599,34.93,34.93,14853,33.0517230137391,33.1359688288493,32.733107027783,32.733107027783,15849.863856787,0.0,1.0
2021-08-26,35.1,35.355,35.1,35.201,4488,32.8924150207611,33.1313770102282,32.8924150207611,32.9870627107069,4789.21355882718,0.0,1.0
2021-08-27,35.6036,35.6036,35.24,35.24,5404,33.3643415223125,33.3643415223125,33.0236098385077,33.0236098385077,5766.69119249156,0.0,1.0
2021-08-30,35.15,35.35,35.15,35.295,6105,32.9392703128135,33.1266914810229,32.9392703128135,33.0751506597653,6514.73903222815,0.0,1.0
2021-08-31,35.14,35.37,35.125,35.26,8842,32.929899254403,33.1454335978439,32.9158426667873,33.0423519553287,9435.43366469473,0.0,1.0
2021-09-01,34.95,35.2,34.95,35.2,11581,32.751849144604,32.9861256048658,32.751849144604,32.9861256048658,12358.2625278025,0.0,1.0
2021-09-02,34.888,35.1557,34.888,34.98,18706,32.6937485824591,32.9446118161074,32.6937485824591,32.7799623198354,19961.4591870368,0.0,1.0
2021-09-03,34.775,34.97,34.76,34.97,5101,32.5878556224207,32.7705912614249,32.573799034805,32.7705912614249,5443.35525035149,0.0,1.0
2021-09-07,34.8705,34.989,34.8,34.8,10028,32.6773492302407,32.7883962724048,32.6112832684469,32.6112832684469,10701.0324349196,0.0,1.0
2021-09-08,34.6594,34.8,34.5,34.8,6516,32.4795261871956,32.6112832684469,32.3301515161327,32.6112832684469,6953.32342899242,0.0,1.0
2021-09-09,34.6529,34.8907,34.6529,34.7278,6762,32.4734349992288,32.6962787682299,32.4734349992288,32.5436242267233,7215.83379785862,0.0,1.0
2021-09-10,34.4103,34.91,34.4103,34.91,4453,32.2460931221908,32.7143649109621,32.2460931221908,32.7143649109621,4751.86452260638,0.0,1.0
2021-09-13,34.6486,34.82,34.5246,34.59,41208,32.4694054441123,32.6300253852678,32.3532043198225,32.414491041827,43973.6881310497,0.0,1.0
2021-09-14,34.39,34.86,34.33,34.86,8122,32.2270698736175,32.6675096189097,32.1708435231547,32.6675096189097,8667.11063386684,0.0,1.0
2021-09-15,34.6309,34.66,34.2934,34.2934,10319,32.4528186707258,32.4800884507003,32.1365454493723,32.1365454493723,11011.5629932125,0.0,1.0
2021-09-16,34.66,34.7108,34.45,34.58,54176,32.4800884507003,32.5276934274255,32.2832962240803,32.4051199834165,57812.0396085163,0.0,1.0
2021-09-17,34.4,34.7,34.34,34.7,8555,32.236440932028,32.5175726843422,32.1802145815651,32.5175726843422,9129.17156768416,0.0,1.0
2021-09-20,33.65,33.68,33.25,33.67,36314,31.5336115512425,31.5617247264739,31.1587692148235,31.5523536680634,38751.2257520611,0.0,1.0
2021-09-21,33.74,33.959,33.6836,33.86,10410,31.6179510769367,31.8231772561261,31.5650983075017,31.7304037778624,11108.6704873866,0.0,1.0
2021-09-22,34.14,34.29,34.0,34.0,10701,31.9927934133557,32.1333592895128,31.861598595609,31.861598595609,11419.2010456795,0.0,1.0
2021-09-23,34.66,34.7511,34.35,34.35,5885,32.4800884507003,32.5654587928197,32.1895856399756,32.1895856399756,6279.97366169741,0.0,1.0
2021-09-24,34.7325,34.775,34.46,34.49,5619,32.5480286241762,32.5878556224207,32.2926672824908,32.3207804577222,5996.12098641933,0.0,1.0
2021-09-27,35.0367,35.119,34.96,34.96,38063,32.8330962210228,32.910220031741,32.7612202030145,32.7612202030145,40617.6104477806,0.0,1.0
2021-09-28,34.34,34.7261,34.315,34.7033,9974,32.1802145815651,32.5420311467935,32.1567869355389,32.5206651336176,10643.4082076075,0.0,1.0
2021-09-29,34.2323,34.49,34.2323,34.415,3452,32.0792882824843,32.3207804577222,32.0792882824843,32.2504975196437,3683.6820866915,0.0,1.0
2021-09-30,33.88,34.36,33.88,34.36,4575,31.7491458946834,32.1989566983861,31.7491458946834,32.1989566983861,4882.05259171888,0.0,1.0
2021-10-01,34.22,34.38,33.99,33.99,7170,32.0677618806394,32.217698815207,31.8522275371986,31.8522275371986,7651.21684866109,0.0,1.0
2021-10-04,33.8571,34.215,33.82,34.215,4782,31.7276861709234,32.0630763514342,31.6929195442205,32.0630763514342,5102.9454630819,0.0,1.0
2021-10-05,34.3417,34.5536,34.03,34.055,7958,32.1818076614949,32.3803803892128,31.8897117708405,31.9131394168666,8492.10372128938,0.0,1.0
2021-10-06,34.457,34.4952,34.1252,34.15,12223,32.2898559649677,32.3256534080957,31.9789242469082,32.0021644717661,13043.350563624,0.0,1.0
2021-10-07,34.7798,35.06,34.7798,34.93,6664,32.5923537304577,32.8549307871192,32.5923537304577,32.733107027783,7111.25649644037,0.0,1.0
2021-10-08,34.943,35.03,34.85,34.9,6770,32.7452894037167,32.8268176118878,32.6581385604993,32.7049938525516,7224.37072042335,0.0,1.0
2021-10-11,34.5974,35.0838,34.5974,35.0838,1346,32.4214256250507,32.8772339061361,32.4214256250507,32.8772339061361,1436.33722151992,0.0,1.0
2021-10-12,34.4462,34.53,34.33,34.51,3770,32.2797352218843,32.3582646913641,32.1708435231547,32.3395225745432,4023.02475864049,0.0,1.0
2021-10-13,34.3371,34.38,34.11,34.11,9343,32.1774969746261,32.217698815207,31.9646802381242,31.9646802381242,9970.05844031247,0.0,1.0
2021-10-14,34.71,34.73,34.4,34.43,70007,32.5269437427526,32.5456858595736,32.236440932028,32.2645541072594,74705.5422488447,0.0,1.0
2021-10-15,35.2025,35.2799,34.9599,35.05,7514,32.9884683694684,33.0610003615655,32.7611264924304,32.8455597287087,8018.30451894553,0.0,1.0
2021-10-18,35.4129,35.4129,35.16,35.16,5602,33.1856354384248,33.1856354384248,32.9486413712239,32.9486413712239,5977.98002596923,0.0,1.0
2021-10-19,35.7604,35.7604,35.5925,35.5925,2834,33.5112797181887,33.5112797181887,33.3539396474769,33.3539396474769,3024.20481856423,0.0,1.0
2021-10-20,36.01,36.014,35.77,35.77,2855,33.7451813361142,33.7489297594784,33.5202759342628,33.5202759342628,3046.6142402967,0.0,1.0
2021-10-21,35.8342,35.8342,35.7284,35.83,7954,33.580438129258,33.580438129258,33.4812923312752,33.5765022847256,8487.83526000702,0.0,1.0
2021-10-22,35.6815,35.75,35.56,35.75,6039,33.4373420673301,33.5015338174419,33.3234837076429,33.5015338174419,6444.30942106894,0.0,1.0
2021-10-25,35.67,35.8599,35.5999,35.8599,8263,33.4265653501581,33.604521749373,33.3608742307006,33.604521749373,8817.57389407063,0.0,1.0
2021-10-26,35.4556,35.6928,35.44,35.6709,3977,33.2256498578375,33.4479313633339,33.2110310067172,33.427408745415,4243.9176300035,0.0,1.0
2021-10-27,34.9919,35.215,34.9919,35.19,8691,32.7911138793439,33.0001821924815,32.7911138793439,32.9767545464553,9274.29925128499,0.0,1.0
2021-10-28,35.2522,35.2754,35.03,35.03,11218,33.0350425297685,33.0567833852808,32.8268176118878,32.8268176118878,11970.8996664268,0.0,1.0
2021-10-29,35.0338,35.22,34.99,35.09,6377,32.8303786140838,33.0048677216868,32.7893333782459,32.8830439623506,6804.9943994298,0.0,1.0
2021-11-01,35.1924,35.33,35.091,35.25,6960,32.9790036004739,33.107949364202,32.8839810681917,33.0329808969182,7427.12263133627,0.0,1.0
2021-11-02,35.2,35.25,35.1001,35.12,11282,32.9861256048658,33.0329808969182,32.8925087313452,32.911157137582,12039.1950469448,0.0,1.0
2021-11-03,35.4651,35.54,35.07,35.07,16112,33.2345523633275,33.3047415908219,32.8643018455297,32.8643018455297,17193.3620454152,0.0,1.0
2021-11-04,35.36,35.4095,35.18,35.29,7912,33.1360625394334,33.1824492785652,32.9673834880449,33.0704651305601,8443.01641654204,0.0,1.0
2021-11-05,35.465,35.7699,35.44,35.56,4606,33.2344586527434,33.5201822236787,33.2110310067172,33.3234837076429,4915.13316665731,0.0,1.0
2021-11-08,35.6579,35.85,35.61,35.71,10482,33.4152263694814,33.5952444015466,33.3703389996952,33.4640495838,11185.5027904694,0.0,1.0
2021-11-09,35.5474,35.55,35.42,35.49,7495,33.3116761740457,33.3141126492324,33.1922888898962,33.2578862987695,7998.02932785422,0.0,1.0
2021-11-10,35.41,35.74,35.37,35.49,13687,33.1829178314858,33.4921627590314,33.1454335978439,33.2578862987695,14605.6073929741,0.0,1.0
2021-11-11,35.6444,35.76,35.6072,35.61,5988,33.4025754406273,33.5109048758523,33.3677151033403,33.3703389996952,6389.88653971862,0.0,1.0
2021-11-12,35.8198,35.86,35.66,35.661,10335,33.566943805147,33.6046154599571,33.4171942917476,33.4181313975886,11028.636838342,0.0,1.0
2021-11-15,35.7702,36.01,35.7702,35.97,33680,33.520463355431,33.7451813361142,33.520463355431,33.7076971024723,35940.4439976158,0.0,1.0
2021-11-16,35.7189,35.8999,35.6732,35.77,21461,33.4723898257853,33.6420059830148,33.4295640888494,33.5202759342628,22901.3618952741,0.0,1.0
2021-11-17,35.452,35.63,35.4217,35.63,12708,33.2222762768097,33.3890811165162,33.193881969826,33.3890811165162,13560.9014941123,0.0,1.0
2021-11-18,35.3945,35.46,35.06,35.43,12813,33.1683926909495,33.2297731235381,32.8549307871192,33.2016599483067,13672.9486027747,0.0,1.0
2021-11-19,35.0509,35.31,35.04,35.18,28271,32.8464031239657,33.089207247381,32.8361886702982,32.9673834880449,30168.4172285212,0.0,1.0
2021-11-22,35.1576,35.4305,35.1576,35.19,41451,32.9463923172054,33.2021285012272,32.9463923172054,32.9767545464553,44232.9971539541,0.0,1.0
2021-11-23,35.3301,35.375,35.18,35.22,31285,33.1080430747861,33.1501191270491,32.9673834880449,33.0048677216868,33384.7028047924,0.0,1.0
2021-11-24,35.3,35.41,35.2,35.2,15488,33.0798361889706,33.1829178314858,32.9861256048658,32.9861256048658,16527.4820853644,0.0,1.0
2021-11-26,34.3,34.74,34.1618,34.74,16852,32.1427303479232,32.5550569179841,32.0132223206905,32.5550569179841,17983.027382655,0.0,1.0
2021-11-29,34.44,34.57,34.167,34.51,6519,32.2739251656699,32.395748925006,32.0180952710639,32.3395225745432,6956.52477495418,0.0,1.0
2021-11-30,33.45,34.06,33.45,34.05,14054,31.346190383033,31.9178249460719,31.346190383033,31.9084538876614,14997.2387156322,0.0,1.0
2021-12-01,33.26,34.36,33.26,33.98,11070,31.168140273234,32.1989566983861,31.168140273234,31.8428564787881,11812.9665989788,0.0,1.0
2021-12-02,33.76,33.9593,33.64,33.655,13322,31.6366931937577,31.8234583878784,31.524240492832,31.5382970804477,14216.1103009572,0.0,1.0
2021-12-03,33.27,33.84,33.175,33.7947,8848,31.1775113316445,31.7116616610415,31.088486276745,31.669210766442,9441.8363566183,0.0,1.0
2021-12-06,34.0304,34.219,33.58,33.66,23268,31.8900866131769,32.0668247747984,31.4680141423692,31.5429826096529,24829.639279588,0.0,1.0
2021-12-07,34.673,34.818,34.52,34.52,8817,32.4922708266339,32.6281511735857,32.3488936329536,32.3488936329536,9408.75578167987,0.0,1.0
2021-12-08,34.7256,34.7574,34.61,34.7,8460,32.541562593873,32.5713625596183,32.4332331586479,32.5175726843422,9027.79561222771,0.0,1.0
2021-12-09,34.5865,34.7596,34.5565,34.56,8154,32.4112111713833,32.5734241924686,32.3830979961519,32.3863778665955,8701.25832412586,0.0,1.0
2021-12-10,34.65,34.8196,34.42,34.8196,9033,32.4707173922898,32.6296505429314,32.2551830488489,32.6296505429314,9639.25269092824,0.0,1.0
2021-12-13,34.2354,34.61,34.18,34.61,5224,32.0821933105916,32.4332331586479,32.0302776469976,32.4332331586479,5574.61043478458,0.0,1.0
2021-12-14,34.36,34.4133,34.174,34.28,21226,32.1989566983861,32.2489044397139,32.0246550119513,32.1239882311023,22650.5897949344,0.0,1.0
2021-12-15,34.45,34.45,33.91,34.41,7446,32.2832962240803,32.2832962240803,31.7772590699148,32.2458119904384,7945.74067714511,0.0,1.0
2021-12-16,34.5792,34.87,34.5781,34.67,4579,32.4043702987436,32.6768806773202,32.4033394823185,32.4894595091107,4886.32105300127,0.0,1.0
2021-12-17,34.1,34.3355,34.02,34.19,16977,31.9553091797138,32.1759976052804,31.88034071243,32.039648705408,18116.4167977293,0.0,1.0
2021-12-20,33.525,33.7,33.21,33.7,12063,31.4164733211116,31.5804668432948,31.1212849811816,31.5804668432948,12872.6121123289,0.0,1.0
2021-12-21,34.11,34.22,33.84,33.92,18349,31.9646802381242,32.0677618806394,31.7116616610415,31.7866301283252,19580.4990175847,0.0,1.0
2021-12-22,34.3113,34.35,34.13,34.14,7993,32.1533196439271,32.1895856399756,31.9834223549452,31.9927934133557,8529.45275751017,0.0,1.0
2021-12-23,34.5,34.585,34.3983,34.3983,19890,32.3301515161327,32.4098055126217,32.2348478520982,32.2348478520982,21224.9237266205,0.0,1.0
2021-12-27,34.79,34.79,34.615,34.64,35624,32.6019122100364,32.6019122100364,32.4379186878531,32.4613463338793,38014.9161808511,0.0,1.0
2021-12-28,34.69,34.8262,34.69,34.81,9664,32.5082016259317,32.6358354414823,32.5082016259317,32.6206543268574,10312.6024582232,0.0,1.0
2021-12-29,34.305,34.41,34.2343,34.41,5259,32.5072645200906,32.6067620503227,32.4402695164011,32.6067620503227,5549.83624932515,0.384,1.0
2021-12-30,34.31,34.49,34.31,34.445,33520,32.5120024977207,32.6825696924042,32.5120024977207,32.6399278937333,35373.7423611673,0.0,1.0
2021-12-31,34.19,34.47,34.19,34.42,40001,32.3982910345984,32.6636177818838,32.3982910345984,32.6162380055829,42213.158358862,0.0,1.0
2022-01-03,34.6452,34.7,34.21,34.21,38652,32.8296365180424,32.8815647528683,32.4172429451188,32.4172429451188,40789.5551832887,0.0,1.0
2022-01-04,35.03,35.15,34.9269,34.99,25856,33.1942712764546,33.3079827395769,33.096574177722,33.1563674554138,27285.903415583,0.0,1.0
2022-01-05,34.5491,35.27,34.5491,35.12,12228,32.7385725879919,33.4216942026992,32.7385725879919,33.2795548737963,12904.2399043065,0.0,1.0
2022-01-06,34.9311,34.955,34.705,34.711,106720,33.1005540789313,33.1232016120032,32.8863027304983,32.8919883036545,112621.89095417,0.0,1.0
2022-01-07,35.3657,35.4,35.14,35.14,9554,33.5123790945393,33.5448816210817,33.2985067843167,33.2985067843167,10082.3608149938,0.0,1.0
2022-01-10,35.6,35.6,35.015,35.29,18570,33.7344007262856,33.7344007262856,33.1800573435643,33.4406461132196,19596.9688438805,0.0,1.0
2022-01-11,36.07,36.07,35.55,35.64,350493,34.1797706235146,34.1797706235146,33.6870209499846,33.7723045473263,369876.165912667,0.0,1.0
2022-01-12,36.2706,36.3,36.1101,36.3,16769,34.3698582860341,34.3977175944991,34.217769204108,34.3977175944991,17696.3689037713,0.0,1.0
2022-01-13,35.985,36.4197,35.8901,36.41,26269,34.099225003803,34.5111447789636,34.0092981883838,34.5019531023612,27721.7433796391,0.0,1.0
2022-01-14,36.2059,36.2059,35.66,35.66,13367,34.3085488555006,34.3085488555006,33.7912564578467,33.7912564578467,14106.2295388342,0.0,1.0
2022-01-18,35.46,35.75,35.42,35.72,16948,33.6017373526429,33.8765400551885,33.5638335316021,33.8481121894079,17885.2680649482,0.0,1.0
2022-01-19,34.81,36.21,34.81,36.21,23682,32.9858002607304,34.3124339971573,32.9858002607304,34.3124339971573,24991.6756144738,0.0,1.0
2022-01-20,34.58,35.43,34.53,35.04,20602,32.7678532897459,33.5733094868623,32.720473513445,33.2037472317148,21741.3436791399,0.0,1.0
2022-01-21,33.79,34.49,33.76,34.33,35030,32.0192528241907,32.6825696924042,31.9908249584101,32.5309544082411,36967.2492515421,0.0,1.0
2022-01-24,33.87,34.0,32.67,33.28,52587,32.0950604662723,32.2182478846548,30.9579458350492,31.5359791059209,55495.1965855221,0.0,1.0
2022-01-25,33.7852,34.07,33.06,33.465,41835,32.0147043656658,32.2845795714761,31.3275080901967,31.7112842782345,44148.5832839927,0.0,1.0
2022-01-26,33.7,34.19,33.42,33.9829,53021,31.933969226849,32.3982910345984,31.6686424795636,32.2020440011598,55953.1979036828,0.0,1.0
2022-01-27,33.19,33.94,33.1,33.79,40931,31.4506955085792,32.1613921530936,31.3654119112374,32.0192528241907,43194.5897549205,0.0,1.0
2022-01-28,33.56,33.57,32.66,33.05,46667,31.8013058532063,31.8107818084665,30.948469879789,31.3180321349365,49247.8053331919,0.0,1.0
2022-01-31,34.16,34.1999,33.46,33.58,21194,32.3698631688178,32.407672230306,31.7065463006044,31.8202577637267,22366.0828043729,0.0,1.0
2022-02-01,34.66,34.7299,34.12,34.315,10112,32.8436609318275,32.9098978590962,32.3319593477771,32.5167404753508,10671.219652629,0.0,1.0
2022-02-02,35.02,35.16,34.67,35.16,31645,33.1847953211944,33.3174586948371,32.8531368870877,33.3174586948371,33395.0500304039,0.0,1.0
2022-02-03,33.98,34.58,33.98,34.415,30034,32.1992959741344,32.7678532897459,32.1992959741344,32.6115000279528,31694.957579812,0.0,1.0
2022-02-04,34.58,34.8469,34.1571,34.49,19455,32.7678532897459,33.0207665356405,32.3671151417924,32.6825696924042,20530.9116240009,0.0,1.0
2022-02-07,34.59,34.8052,34.47,34.69,10342,32.7773292450061,32.9812518022055,32.6636177818838,32.8720887976081,10913.9392452026,0.0,1.0
2022-02-08,35.03,35.05,34.69,34.81,10160,33.1942712764546,33.213223186975,32.8720887976081,32.9858002607304,10721.8741762965,0.0,1.0
2022-02-09,35.48,35.5706,35.26,35.29,10449,33.6206892631633,33.7065414178206,33.412218247439,33.4406461132196,11026.8566208782,0.0,1.0
2022-02-10,35.12,35.6595,35.001,35.1258,18735,33.2795548737963,33.7907826600837,33.1667910062,33.2850509278472,19771.0937689878,0.0,1.0
2022-02-11,34.61,35.399,34.51,35.09,20689,32.7962811555265,33.5439340255557,32.7015216029246,33.2511270080158,21833.1550032873,0.0,1.0
2022-02-14,34.44,34.66,34.22,34.6,18302,32.6351899161032,32.8436609318275,32.426718900379,32.7868052002663,19314.1477534035,0.0,1.0
2022-02-15,34.84,34.8896,34.67,34.855,68772,33.014228126511,33.0612288646015,32.8531368870877,33.0284420594012,72575.2687846716,0.0,1.0
2022-02-16,34.95,35.01,34.67,34.82,38876,33.1184636343731,33.1753193659342,32.8531368870877,32.9952762159906,41025.9429604039,0.0,1.0
2022-02-17,34.09,34.71,34.0434,34.5586,25202,32.3035314819965,32.8910407081284,32.259373530484,32.7475747454891,26595.7355306127,0.0,1.0
2022-02-18,33.74,34.12,33.67,34.057,25752,31.9718730478898,32.3319593477771,31.9055413610684,32.2722608296379,27176.1519476366,0.0,1.0
2022-02-22,33.4,33.77,33.18,33.45,45613,31.6496905690432,32.0003009136703,31.441219553319,31.6970703453442,48135.5164176588,0.0,1.0
2022-02-23,32.84,33.755,32.78,33.5753,22549,31.1190370744724,31.9860869807801,31.0621813429113,31.8158040647544,23796.0177954046,0.0,1.0
2022-02-24,32.88,32.88,31.7054,31.71,33284,31.1569408955132,31.1569408955132,30.043895190651,30.0482541300707,35124.6909531352,0.0,1.0
2022-02-25,33.62,33.66,32.9401,33.1,57221,31.8581615847674,31.8960654058082,31.213891386627,31.3654119112374,60385.4687245929,0.0,1.0
2022-02-28,33.1,33.2151,32.77,33.04,25198,31.3654119112374,31.4744801562823,31.0527053876511,31.3085561796763,26591.5143203071,0.0,1.0
2022-03-01,32.24,33.01,32.0,32.95,60991,30.5504797588609,31.2801283138957,30.3230568326163,31.2232725823345,64363.9594376477,0.0,1.0
2022-03-02,32.61,32.748,32.21,32.29,47830,30.901090103488,31.0318582860787,30.5220518930803,30.5978595351618,50475.1222295534,0.0,1.0
2022-03-03,32.33,32.72,32.21,32.66,24983,30.6357633562026,31.0053256113501,30.5220518930803,30.948469879789,26364.6242663795,0.0,1.0
2022-03-04,31.7,31.93,31.41,31.93,15188,30.0387781748105,30.2567251457949,29.7639754722649,30.2567251457949,16027.9355304716,0.0,1.0
2022-03-07,30.43,31.46,30.43,31.46,51410,28.835331856766,29.8113552485659,28.835331856766,29.8113552485659,54253.105453091,0.0,1.0
2022-03-08,30.45,31.1467,30.19,30.48,51097,28.8542837672864,29.514473570264,28.6079089305214,28.882711633067,53922.7957466755,0.0,1.0
2022-03-09,31.57,31.6606,31.23,31.32,18254,29.915590756428,30.0014429110853,29.5934082775814,29.6786918749232,19263.4932297359,0.0,1.0
2022-03-10,31.26,31.37,30.9,31.33,20600,29.621836143362,29.7260716512241,29.2807017539951,29.6881678301833,21739.233073987,0.0,1.0
2022-03-11,30.96,31.49,30.9,31.49,8596,29.3375574855562,29.8397831143464,29.2807017539951,29.8397831143464,9071.38094679577,0.0,1.0
2022-03-14,30.79,31.345,30.74,31.12,21952,29.176466246133,29.7023817630736,29.129086469832,29.4891727697193,23166.0021572895,0.0,1.0
2022-03-15,31.17,31.27,30.7,30.9,38098,29.5365525460203,29.6313120986222,29.0911826487912,29.2807017539951,40204.9175559591,0.0,1.0
2022-03-16,32.59,32.61,31.78,32.06,28545,30.8821381929676,30.901090103488,30.114585816892,30.3799125641774,30123.6120435418,0.0,1.0
2022-03-17,32.86,32.87,32.2,32.37,14107,31.1379889849928,31.147464940253,30.5125759378201,30.6736671772434,14887.1534453755,0.0,1.0
2022-03-18,33.28,33.29,32.71,32.79,18008,31.5359791059209,31.5454550611811,30.9958496560899,31.0716572981715,19003.8887959397,0.0,1.0
2022-03-21,33.08,33.29,32.94,33.29,16718,31.346460000717,31.5454550611811,31.2137966270744,31.5454550611811,17642.5484723746,0.0,1.0
2022-03-22,33.71,33.899,33.64,33.64,6039,31.9434451821092,32.1225407365268,31.8771134952878,31.8771134952878,6372.9722589227,0.0,1.0
2022-03-23,33.19,33.6911,33.19,33.58,19698,31.4506955085792,31.9255356266674,31.4506955085792,31.8202577637267,20787.3501500678,0.0,1.0
2022-03-24,33.65,33.68,33.28,33.45,9880,31.886589450548,31.9150173163286,31.5359791059209,31.6970703453442,10426.3894549025,0.0,1.0
2022-03-25,33.89,33.89,33.58,33.59,17379,32.1140123767927,32.1140123767927,31.8202577637267,31.8297337189869,18340.1034753796,0.0,1.0
2022-03-28,33.79,33.79,33.4719,33.7,10365,32.0192528241907,32.0192528241907,31.717822687364,31.933969226849,10938.21120446,0.0,1.0
2022-03-29,34.06,34.33,33.9246,34.33,18526,32.2751036162159,32.5309544082411,32.1467991819929,32.5309544082411,19550.5355305187,0.0,1.0
2022-03-30,33.76,34.0951,33.67,33.96,11697,31.9908249584101,32.3083642191792,31.9055413610684,32.180344063614,12343.8742362343,0.0,1.0
2022-03-31,32.98,33.67,32.98,33.64,11086,31.2517004481151,31.9055413610684,31.2517004481151,31.8771134952878,11699.0843620495,0.0,1.0
2022-04-01,33.0,33.3,32.91,33.3,7687,31.2706523586355,31.5549310164413,31.1853687612938,31.5549310164413,8112.11090484167,0.0,1.0
2022-04-04,33.28,33.3441,33.025,33.13,15326,31.5359791059209,31.5967199791387,31.294342246786,31.393839777018,16173.5672860158,0.0,1.0
2022-04-05,32.88,33.36,32.85,33.15,3885,31.1569408955132,31.6117867480024,31.1285130297326,31.4127916875384,4099.85050934173,0.0,1.0
2022-04-06,32.48,32.75,32.3524,32.75,30983,30.7779026851055,31.0337534771307,30.6569894959854,31.0337534771307,32696.4397248224,0.0,1.0
2022-04-07,32.39,32.57,32.0399,32.44,18766,30.6926190877638,30.8631862824472,30.3608658941044,30.7399988640647,19803.8081488563,0.0,1.0
2022-04-08,32.55,32.73,32.42,32.5128,7259,30.8442343719268,31.0148015666103,30.7210469535443,30.8089838183589,7660.44140213943,0.0,1.0
2022-04-11,32.09,32.55,32.07,32.46,12334,30.408340429958,30.8442343719268,30.3893885194376,30.7589507745851,13016.1019774056,0.0,1.0
2022-04-12,31.93,32.395,31.795,32.215,20514,30.2567251457949,30.6973570653939,30.1287997497823,30.5267898707104,21648.477052416,0.0,1.0
2022-04-13,32.1,32.18,31.76,31.76,17046,30.4178163852182,30.4936240272997,30.0956339063716,30.0956339063716,17988.6877174361,0.0,1.0
2022-04-14,31.75,32.1699,31.75,32.1699,15266,30.0861579511114,30.4840533124869,30.0861579511114,30.4840533124869,16110.2491314314,0.0,1.0
2022-04-18,31.9581,32.1386,31.69,31.74,11382,30.283352580076,30.4543935725225,30.0293022195503,30.0766819958512,12011.4539246661,0.0,1.0
2022-04-19,32.41,32.425,31.92,32.01,9915,30.7115709982841,30.7257849311744,30.2472491905347,30.3325327878764,10463.3250450768,0.0,1.0
2022-04-20,32.24,32.58,32.165,32.58,14597,30.5504797588609,30.8726622377074,30.4794100944094,30.8726622377074,15404.251707815,0.0,1.0
2022-04-21,31.62,32.53,31.54,32.53,11490,29.9629705327289,30.8252824614065,29.8871628906474,30.8252824614065,12125.426602918,0.0,1.0
2022-04-22,30.75,31.5694,30.75,31.55,13228,29.1385624250922,29.9150221991124,29.1385624250922,29.8966388459076,13959.5424807136,0.0,1.0
2022-04-25,30.96,30.9904,30.3164,30.5,34793,29.3375574855562,29.3663643895472,28.7276850050102,28.9016635435874,36717.1425409336,0.0,1.0
2022-04-26,30.21,30.69,30.16,30.69,20163,28.6268608410418,29.081706693531,28.5794810647408,29.081706693531,21278.0658480971,0.0,1.0
2022-04-27,29.94,30.25,29.71,29.88,62374,28.3710100490166,28.6647646620826,28.1530630780322,28.3141543174554,65823.4429008188,0.0,1.0
2022-04-28,30.7,30.79,30.09,30.42,36879,29.0911826487912,29.176466246133,28.5131493779195,28.8258559015058,38918.5037153189,0.0,1.0
2022-04-29,29.77,30.6676,29.745,30.59,38905,28.2099188095933,29.0604805537482,28.1862289214428,28.9869471409291,41056.5467351197,0.0,1.0
2022-05-02,30.02,30.02,29.4258,29.78,36402,28.4468176910981,28.4468176910981,27.8837564295375,28.2193947648535,38415.1243863727,0.0,1.0
2022-05-03,30.2661,30.4799,30.06,30.11,14527,28.6800209500515,28.8826168735144,28.4847215121389,28.5321012884399,15330.3805274665,0.0,1.0
2022-05-04,31.1369,31.1408,30.0965,30.25,11368,29.505187134109,29.5088827566605,28.5193087488386,28.6647646620826,11996.6796885964,0.0,1.0
2022-05-05,29.9137,30.6534,29.7603,30.6534,8780,28.3460882866823,29.0470246972787,28.2007271329909,29.0470246972787,9265.55662085466,0.0,1.0
2022-05-06,29.7134,29.91,29.42,29.6581,79132,28.1562849028206,28.342582183236,27.8782603754866,28.1038828702318,83508.2034762497,0.0,1.0
2022-05-09,28.98,29.44,28.84,29.41,32306,27.4613183440381,27.897212286007,27.3286549703954,27.8687844202264,34092.605033409,0.0,1.0
2022-05-10,28.8934,29.31,28.5983,29.31,15961,27.3792565714848,27.7740248676244,27.0996211317565,27.7740248676244,16843.6844220343,0.0,1.0
2022-05-11,28.52,29.3862,28.52,28.86,17660,27.0254244020692,27.8462316467071,27.0254244020692,27.3476068809158,18636.6434993501,0.0,1.0
2022-05-12,28.29,28.5925,27.87,28.18,43650,26.8074774310848,27.0941250777056,26.4094873101567,26.7032419232227,46063.9574601716,0.0,1.0
2022-05-13,28.95,29.18,28.73,28.73,22231,27.4328904782575,27.6508374492419,27.2244194625333,27.2244194625333,23460.4315761071,0.0,1.0
2022-05-16,28.79,29.075,28.68,29.02,59314,27.2812751940944,27.5513399190099,27.1770396862323,27.4992221650789,62594.2170170131,0.0,1.0
2022-05-17,29.67,29.68,29.3,29.59,34402,28.1151592569914,28.1246352122516,27.7645489123643,28.0393516149098,36304.5192335583,0.0,1.0
2022-05-18,28.68,29.43,28.63,29.32,40392,27.1770396862323,27.8877363307468,27.1296599099314,27.7835008228846,42625.7816662371,0.0,1.0
2022-05-19,28.66,28.95,28.62,28.755,16840,27.1580877757119,27.4328904782575,27.1201839546712,27.2481093506838,17771.2953866962,0.0,1.0
2022-05-20,28.639,28.98,28.095,28.98,18583,27.1381882696655,27.4613183440381,26.622696303511,27.4613183440381,19610.6877773739,0.0,1.0
2022-05-23,29.24,29.3699,28.81,28.96,22375,27.7076931808031,27.830785839633,27.3002271046148,27.4423664335177,23612.3951471097,0.0,1.0
2022-05-24,28.64,28.94,28.3,28.94,29664,27.1391358651915,27.4234145229973,26.816953386345,27.4234145229973,31304.4956265414,0.0,1.0
2022-05-25,28.9843,29.139,28.64,28.64,12996,27.4653930048,27.6119860326752,27.1391358651915,27.1391358651915,13714.7122829872,0.0,1.0
2022-05-26,29.75,29.8478,29.48,29.48,23829,28.1909668990729,28.2836417415176,27.9351161070477,27.9351161070477,25146.8050932057,0.0,1.0
2022-05-27,30.33,30.33,29.93,30.0,8053,28.7405723041641,28.7405723041641,28.3615340937564,28.4278657805777,8498.35164780668,0.0,1.0
2022-05-31,30.37,30.58,30.12,30.21,17730,28.7784761252049,28.9774711856689,28.5415772437,28.6268608410418,18710.5146796985,0.0,1.0
2022-06-01,30.06,30.54,29.85,30.54,18075,28.4847215121389,28.9395673646281,28.2857264516749,28.9395673646281,19074.594068559,0.0,1.0
2022-06-02,30.56,30.56,29.93,30.13,19758,28.9585192751485,28.9585192751485,28.3615340937564,28.5510531989602,20850.6683046522,0.0,1.0
2022-06-03,29.9982,30.27,29.95,30.27,4157,28.4261601086309,28.6837165726029,28.3804860042768,28.6837165726029,4386.89281012447,0.0,1.0
2022-06-06,30.28,30.66,30.265,30.4,15344,28.6931925278631,29.0532788277504,28.6789785949728,28.8069039909854,16192.5627323911,0.0,1.0
2022-06-07,30.59,30.6,30.08,30.1,219513,28.9869471409291,28.9964230961893,28.5036734226593,28.5226253331797,231652.63445486,0.0,1.0
2022-06-08,30.34,30.58,30.28,30.42,39528,28.7500482594243,28.9774711856689,28.6931925278631,28.8258559015058,41714.0002402213,0.0,1.0
2022-06-09,29.365,30.21,29.35,30.1793,13007,27.8261426215555,28.6268608410418,27.8119286886652,28.597769658393,13726.3206113276,0.0,1.0
2022-06-10,28.44,28.92,28.3909,28.91,21164,26.9496167599877,27.4044626124769,26.9030898196601,27.3949866572167,22334.4237270807,0.0,1.0
2022-06-13,27.35,27.83,27.24,27.82,15066,25.9167376366267,26.3715834891159,25.8125021287646,26.3621075338558,15899.1886161499,0.0,1.0
2022-06-14,27.18,27.51,27.0,27.41,135781,25.7556463972034,26.0683529207898,25.58507920252,25.9735933681879,143290.039127138,0.0,1.0
2022-06-15,27.69,27.86,27.325,27.54,27635,26.2389201154733,26.4000113548965,25.8930477484762,26.0967807865704,29163.2866990112,0.0,1.0
2022-06-16,26.84,26.96,26.64,26.93,123337,25.4334639183569,25.5471753814792,25.243944813153,25.5187475156986,130157.853866327,0.0,1.0
2022-06-17,27.13,27.2888,26.8,27.11,39619,25.7082666209025,25.8587447904343,25.3955600973161,25.6893147103821,41810.0327746743,0.0,1.0
2022-06-21,27.58,27.75,27.495,27.65,32120,26.1346846076111,26.2957758470344,26.0541389878995,26.2010162944325,33896.3187541973,0.0,1.0
2022-06-22,27.37,27.64,27.16,27.16,81714,25.9356895471471,26.1915403391723,25.736694486683,25.736694486683,86232.9947285328,0.0,1.0
2022-06-23,27.33,27.48,27.0622,27.3775,61674,25.8977857261063,26.0399250550092,25.6440196442384,25.9427965135922,65084.7310973339,0.0,1.0
2022-06-24,28.36,28.36,27.73,27.74,18507,26.8738091179062,26.8738091179062,26.276823936514,26.2862998917742,19530.4847815669,0.0,1.0
2022-06-27,28.34,28.58,28.31,28.58,13480,26.8548572073858,27.0822801336304,26.8264293416052,27.0822801336304,14225.4787299682,0.0,1.0
2022-06-28,27.8992,28.7,27.88,28.53,8078,26.4371570995165,27.1959915967527,26.4189632654169,27.0349003573294,8524.73421221685,0.0,1.0
2022-06-29,27.74,27.91,27.67,27.87,12830,26.2862998917742,26.4473911311975,26.2199682049529,26.4094873101567,13539.5320553036,0.0,1.0
2022-06-30,27.36,27.585,27.09,27.34,16276,25.9262135918869,26.1394225852412,25.6703627998617,25.9072616813665,17176.1047336026,0.0,1.0
2022-07-01,27.59,27.65,27.09,27.29,13300,26.1441605628713,26.2010162944325,25.6703627998617,25.8598819050655,14035.524266215,0.0,1.0
2022-07-05,27.71,27.71,26.96,27.1,10511,26.2578720259936,26.2578720259936,25.5471753814792,25.6798387551219,11092.2853806154,0.0,1.0
2022-07-06,27.67,27.84,27.3901,27.67,13619,26.2199682049529,26.3810594443761,25.9547362172201,26.2199682049529,14372.1657880888,0.0,1.0
2022-07-07,28.29,28.34,28.05,28.185,24989,26.8074774310848,26.8548572073858,26.5800545048402,26.7079799008528,26370.956081838,0.0,1.0
2022-07-08,28.2,28.34,28.07,28.2,11185,26.7221938337431,26.8548572073858,26.5990064153606,26.7221938337431,11803.5593171138,0.0,1.0
2022-07-11,27.6921,27.94,27.6837,27.94,9513,26.2409100660779,26.4758189969781,26.2329502636593,26.4758189969781,10039.0934093611,0.0,1.0
2022-07-12,27.62,28.01,27.58,27.7399,7806,26.1725884286519,26.5421506837994,26.1346846076111,26.2862051322216,8237.69191143412,0.0,1.0
2022-07-13,27.43,27.5638,27.1485,27.28,9340,25.9925452787082,26.1193335600896,25.7257971381338,25.8504059498054,9856.52606364268,0.0,1.0
2022-07-14,27.0048,27.0793,26.6464,26.9,14170,25.5896276610449,25.6602235277333,25.2500094245196,25.490319649918,14953.6375076891,0.0,1.0
2022-07-15,27.7,27.7857,27.35,27.39,8106,26.2483960707334,26.3296050073133,25.9167376366267,25.9546414576675,8554.28268435627,0.0,1.0
2022-07-18,27.77,28.32,27.61,28.24,25741,26.3147277575548,26.8359052968654,26.1631124733917,26.7600976547838,27164.5436192961,0.0,1.0
2022-07-19,28.5434,28.5697,28.1,28.11,13700,27.0475981373781,27.0725198997124,26.6274342811411,26.6369102364013,14457.6452967778,0.0,1.0
2022-07-20,28.6892,28.7417,28.43,28.54,23246,27.1857575650717,27.2355063301877,26.9401408047275,27.0443763125896,24531.5636911603,0.0,1.0
2022-07-21,28.8,28.8,28.3329,28.69,9802,27.2907511493546,27.2907511493546,26.848129279151,27.1865156414925,10344.0758539428,0.0,1.0
2022-07-22,28.2083,28.68,28.1077,28.68,16697,26.730058876609,27.1770396862323,26.6347307666915,27.1770396862323,17620.38711827,0.0,1.0
2022-07-25,28.41,28.41,28.3008,28.33,8327,26.9211888942071,26.9211888942071,26.8177114627658,26.8453812521256,8787.50455374224,0.0,1.0
2022-07-26,27.9466,28.24,27.88,28.2,7882,26.4820731274498,26.7600976547838,26.4189632654169,26.7221938337431,8317.89490724106,0.0,1.0
2022-07-27,28.71,28.7999,28.19,28.3304,7327,27.2054675520129,27.290656389802,26.7127178784829,26.845760290336,7732.2019773351,0.0,1.0
2022-07-28,28.54,28.61,28.1,28.61,69767,27.0443763125896,27.110707999411,26.6274342811411,27.110707999411,73625.2948481969,0.0,1.0
2022-07-29,28.89,28.9825,28.66,28.66,29952,27.3760347466964,27.4636873328531,27.1580877757119,27.1580877757119,31608.4227685466,0.0,1.0
2022-08-01,28.7869,28.9227,28.6191,28.655,34913,27.2783376479638,27.4070211203972,27.1193311186977,27.1533497980818,36843.7788501024,0.0,1.0
2022-08-02,28.55,28.7964,28.52,28.58,20046,27.0538522678498,27.287339805461,27.0254244020692,27.0822801336304,21154.5954466575,0.0,1.0
2022-08-03,28.982,29.05,28.71,28.73,13486,27.4632135350901,27.5276500308594,27.2054675520129,27.2244194625333,14231.8105454267,0.0,1.0
2022-08-04,28.9358,29.07,28.92,29.0,6590,27.419434621788,27.5466019413798,27.4044626124769,27.4802702545585,6954.44397852305,0.0,1.0
2022-08-05,28.9402,29.0412,28.64,28.64,6791,27.4236040421025,27.5193111902305,27.1391358651915,27.1391358651915,7166.55979638088,0.0,1.0
2022-08-08,28.9454,29.24,28.92,29.17,8601,27.4285315388378,27.7076931808031,27.4044626124769,27.6413614939818,9076.6574596778,0.0,1.0
2022-08-09,28.76,28.88,28.651,28.83,10783,27.2528473283139,27.3665587914362,27.1495594159778,27.3191790151352,11379.3276813982,0.0,1.0
2022-08-10,29.51,29.55,29.19,29.19,12301,27.9635439728283,28.0014477938691,27.6603134045021,27.6603134045021,12981.2769923842,0.0,1.0
2022-08-11,29.69,29.99,29.56,29.99,14755,28.1341111675118,28.4183898253175,28.0109237491293,28.4183898253175,15570.9895148873,0.0,1.0
2022-08-12,30.0716,30.0716,29.72,29.8496,2712,28.4957136202407,28.4957136202407,28.1625390332923,28.2853474134644,2861.98058721616,0.0,1.0
2022-08-15,29.9951,30.02,29.742,29.8,19719,28.4232225625002,28.4468176910981,28.1833861348648,28.2383466753739,20809.5115041724,0.0,1.0
2022-08-16,30.15,30.215,29.8427,29.94,19621,28.5700051094806,28.6315988186719,28.2788090043349,28.3710100490166,20706.0918516845,0.0,1.0
2022-08-17,29.7522,29.91,29.61,29.84,13474,28.1930516092302,28.342582183236,28.0583035254302,28.2762504964147,14219.1469145098,0.0,1.0
2022-08-18,29.73,29.86,29.65,29.8,16679,28.1720149885525,28.295202406935,28.096207346471,28.2383466753739,17601.3916718947,0.0,1.0
2022-08-19,29.2773,29.415,29.22,29.29,33800,27.7430384939236,27.8735223978565,27.6887412702827,27.7550729571041,35669.2270825613,0.0,1.0
2022-08-22,28.68,28.97,28.58,28.97,8905,27.1770396862323,27.4518423887779,27.0822801336304,27.4518423887779,9397.46944290557,0.0,1.0
2022-08-23,28.7129,28.905,28.63,28.63,3343,27.2082155790384,27.3902486795867,27.1296599099314,27.1296599099314,3527.87651292906,0.0,1.0
2022-08-24,28.7661,28.909,28.61,28.67,30916,27.2586276610226,27.3940390616907,27.110707999411,27.1675637309721,32625.7344522031,0.0,1.0
2022-08-25,29.3873,29.3873,28.91,28.95,11859,27.8472740017857,27.8472740017857,27.3949866572167,27.4328904782575,12514.8332536123,0.0,1.0
2022-08-26,28.54,29.19,28.54,29.19,5550,27.0443763125896,27.6603134045021,27.0443763125896,27.6603134045021,5856.92929905962,0.0,1.0
2022-08-29,28.28,28.43,27.87,28.09,66582,26.7980014758246,26.9401408047275,26.4094873101567,26.617958325881,70264.1561423401,0.0,1.0
2022-08-30,27.9753,28.44,27.91,28.44,15924,26.5092691190465,26.9496167599877,26.4473911311975,26.9496167599877,16804.6382267073,0.0,1.0
2022-08-31,27.955,28.368,27.955,28.32,7528,26.4900329298684,26.8813898821143,26.4900329298684,26.8359052968654,7944.31779519292,0.0,1.0
2022-09-01,27.94,27.94,27.4901,27.75,15917,26.4758189969781,26.4758189969781,26.049495769822,26.2957758470344,16797.2511086724,0.0,1.0
2022-09-02,27.5906,28.3181,27.5583,28.09,10521,26.1447291201869,26.8341048653659,26.1141217846965,26.617958325881,11102.8384063795,0.0,1.0
2022-09-06,27.358,27.68,27.29,27.5381,15235,25.9243184008349,26.2294441602131,25.8598819050655,26.0949803550709,16077.5347515627,0.0,1.0
2022-09-07,27.8304,27.9,27.33,27.33,9112,26.3719625273264,26.4379151759373,25.8977857261063,25.8977857261063,9615.91707622183,0.0,1.0
2022-09-08,28.08,28.1,27.58,27.7,8068,26.6084823706208,26.6274342811411,26.1346846076111,26.2483960707334,8514.18118645278,0.0,1.0
2022-09-09,28.5971,28.61,28.44,28.45,8556,27.0984840171253,27.110707999411,26.9496167599877,26.9590927152479,9029.16884373948,0.0,1.0
2022-09-12,28.8194,28.99,28.7,28.77,38310,27.3091345025594,27.4707942992983,27.1959915967527,27.262323283574,40428.6417021575,0.0,1.0
2022-09-13,27.4453,28.12,27.375,28.04,7548,26.0070434902563,26.6463861916615,25.9404275247772,26.57057854958,7965.42384672109,0.0,1.0
2022-09-14,27.37,27.55,27.1485,27.41,9070,25.9356895471471,26.1062567418306,25.7257971381338,25.9735933681879,9571.59436801274,0.0,1.0
2022-09-15,27.39,27.76,27.29,27.4,14580,25.9546414576675,26.3052518022946,25.8598819050655,25.9641174129277,15386.3115640161,0.0,1.0
2022-09-16,27.28,27.3,26.96,27.04,28825,25.8504059498054,25.8693578603257,25.5471753814792,25.6229830235607,30419.0967649357,0.0,1.0
2022-09-19,27.4599,27.4599,27.22,27.23,7288,26.0208783849362,26.0208783849362,25.7935502182442,25.8030261735044,7691.04517685523,0.0,1.0
2022-09-20,27.0075,27.2901,26.83,27.27,50198,25.5921861689651,25.8599766646181,25.4239879630967,25.8409299945452,52974.0787304855,0.0,1.0
2022-09-21,26.57,27.1377,26.55,27.079,41008,25.1776131263317,25.7155631064528,25.1586612158113,25.6599392490755,43275.8480533039,0.0,1.0
2022-09-22,26.18,26.6906,26.09,26.6906,47250,24.8080508711842,25.2918931467696,24.7227672738424,25.2918931467696,49863.0467352372,0.0,1.0
2022-09-23,25.68,25.91,25.34,25.91,71084,24.3342531081745,24.552200079159,24.012070629328,24.552200079159,75015.1283413251,0.0,1.0
2022-09-26,25.42,25.855,25.3567,25.54,28983,24.0878782714095,24.5000823252279,24.0278954746125,24.2015897345318,30585.8345720081,0.0,1.0
2022-09-27,25.3172,25.76,25.132,25.755,21622,23.9904654513348,24.4100607502561,23.814970759916,24.405322772626,22817.7523070751,0.0,1.0
2022-09-28,25.8825,26.01,25.2769,25.2769,30501,24.5261412021934,24.6469596317609,23.9522773516362,23.9522773516362,32187.7838829942,0.0,1.0
2022-09-29,25.5,25.62,25.1801,25.62,48647,24.1636859134911,24.2773973766134,23.8605501047175,24.2773973766134,51337.304434478,0.0,1.0
2022-09-30,25.2139,25.76,25.2139,25.655,11514,23.892578833497,24.4100607502561,23.892578833497,24.3105632200241,12150.7538647518,0.0,1.0
2022-10-03,25.85,25.973,25.32,25.43,18773,24.4953443475978,24.6118985972982,23.9931187188076,24.0973542266697,19811.1952668912,0.0,1.0
2022-10-04,26.74,26.77,26.39,26.39,17513,25.338704365755,25.3671322315355,25.0070459316482,25.0070459316482,18481.5140206182,0.0,1.0
2022-10-05,26.6642,26.82,26.3,26.44,9518,25.2668766248827,25.4145120078365,24.9217623343065,25.0544257079492,10044.3699222431,0.0,1.0
2022-10-06,26.35,26.634,26.35,26.634,43512,24.9691421106074,25.2382592399969,24.9691421106074,25.2382592399969,45918.3257046275,0.0,1.0
2022-10-07,25.75,26.15,25.6001,26.15,53274,24.4005847949959,24.7796230054036,24.2585402256456,24.7796230054036,56220.1894555138,0.0,1.0
2022-10-10,25.5715,25.81,25.39,25.81,30251,24.2314389936015,24.457440526557,24.059450405629,24.457440526557,31923.9582388923,0.0,1.0
2022-10-11,25.3717,25.73,25.17,25.42,25198,24.0421094075028,24.3816328844755,23.8509793899047,24.0878782714095,26591.5143203071,0.0,1.0
2022-10-12,25.35,25.6,25.31,25.31,47742,24.0215465845882,24.258445466093,23.9836427635474,23.9836427635474,50382.2556028296,0.0,1.0
2022-10-13,25.98,26.11,24.67,24.81,42585,24.6185317659803,24.7417191843628,23.3771816268951,23.5098450005378,44940.060216298,0.0,1.0
2022-10-14,25.59,26.38,25.56,26.25,46858,24.2489695108328,24.997569976388,24.2205416450522,24.8743825580055,49449.3681252857,0.0,1.0
2022-10-17,26.18,26.33,26.1,26.18,34529,24.8080508711842,24.9501902000871,24.7322432291026,24.8080508711842,36438.542660762,0.0,1.0
2022-10-18,26.4,26.74,26.1874,26.73,65545,25.0165218869084,25.338704365755,24.8150630780767,25.3292284104948,69169.8073706059,0.0,1.0
2022-10-19,26.02,26.38,25.8808,26.23,34148,24.6564355870211,24.997569976388,24.5245302897992,24.8554306474851,36036.4723791509,0.0,1.0
2022-10-20,26.24,26.47,25.8907,25.98,173596,24.8649066027453,25.0828535737298,24.5339114855068,24.6185317659803,183196.306053974,0.0,1.0
2022-10-21,26.49,27.9317,25.71,25.87,71896,25.1018054842501,26.4679539541121,24.3626809739551,24.5142962581182,75872.0340333677,0.0,1.0
2022-10-24,26.52,26.609,26.16,26.42,96919,25.1302333500307,25.2145693518464,24.7890989606638,25.0354737974288,102278.870402803,0.0,1.0
2022-10-25,26.98,27.0972,26.51,26.61,102920,25.5661272919996,25.677185487649,25.1207573947705,25.2155169473725,108611.741163823,0.0,1.0
2022-10-26,26.76,27.1,26.7,26.8,95786,25.3576562762753,25.6798387551219,25.3008005447142,25.3955600973161,101083.212583734,0.0,1.0
2022-10-27,26.35,26.73,26.35,26.73,111142,24.9691421106074,25.3292284104948,24.9691421106074,25.3292284104948,117288.438947042,0.0,1.0
2022-10-28,26.75,26.84,26.21,26.33,35592,25.3481803210151,25.4334639183569,24.8364787369648,24.9501902000871,37560.3292994829,0.0,1.0
2022-10-31,26.49,26.91,26.49,26.72,217711,25.1018054842501,25.4997956051782,25.1018054842501,25.3197524552346,229750.979212175,0.0,1.0
2022-11-01,26.49,26.85,26.49,26.8,16809,25.1018054842501,25.4429398736171,25.1018054842501,25.3955600973161,17738.5810068276,0.0,1.0
2022-11-02,26.04,26.78,26.02,26.521,23951,24.6753874975415,25.3766081867957,24.6564355870211,25.1311809455567,25275.5520075273,0.0,1.0
2022-11-03,25.6316,25.89,25.6316,25.89,15321,24.2883894847152,24.5332481686386,24.2883894847152,24.5332481686386,16168.2907731338,0.0,1.0
2022-11-04,26.318,26.41,25.9606,26.21,25158,24.9388190537748,25.0259978421686,24.6001484127755,24.8364787369648,26549.3022172508,0.0,1.0
2022-11-07,26.75,26.77,26.545,26.68,15514,25.3481803210151,25.3671322315355,25.1539232381812,25.2818486341938,16371.9641703804,0.0,1.0
2022-11-08,26.945,27.09,26.75,26.89,19354,25.5329614485889,25.6703627998617,25.3481803210151,25.4808436946578,20424.3260637838,0.0,1.0
2022-11-09,26.46,26.91,26.455,26.91,736424,25.0733776184696,25.4997956051782,25.0686396408395,25.4997956051782,777150.144528049,0.0,1.0
2022-11-10,28.1186,28.14,27.43,27.51,48332,26.6450595579251,26.6653381021819,25.9925452787082,26.0683529207898,51004.8841229098,0.0,1.0
2022-11-11,28.52,28.67,28.22,28.22,33018,27.0254244020692,27.1675637309721,26.7411457442635,26.7411457442635,34843.9804678109,0.0,1.0
2022-11-14,28.29,28.6061,28.2599,28.5,11106,26.8074774310848,27.1070123768595,26.7789548057516,27.0064724915488,11720.1904135777,0.0,1.0
2022-11-15,28.29,28.62,28.19,28.6,11216,26.8074774310848,27.1201839546712,26.7127178784829,27.1012320441508,11836.2736969825,0.0,1.0
2022-11-16,27.99,28.1094,27.96,28.0,29581,26.523198773279,26.6363416790857,26.4947709074985,26.5326747285392,31216.9055126996,0.0,1.0
2022-11-17,27.87,27.96,27.6037,27.6037,18363,26.4094873101567,26.4947709074985,26.1571426215778,26.1571426215778,19378.5212105643,0.0,1.0
2022-11-18,27.95,28.09,27.79,28.09,28547,26.4852949522383,26.617958325881,26.3336796680752,26.617958325881,30125.7226486945,0.0,1.0
2022-11-21,27.77,27.87,27.66,27.87,20396,26.3147277575548,26.4094873101567,26.2104922496927,26.4094873101567,21523.9513484,0.0,1.0
2022-11-22,28.05,28.0629,27.88,27.88,24915,26.5800545048402,26.5922784871258,26.4189632654169,26.4189632654169,26292.8636911838,0.0,1.0
2022-11-23,28.25,28.26,28.0686,28.0686,21956,26.769573610044,26.7790495653042,26.5976797816241,26.5976797816241,23170.2233675952,0.0,1.0
2022-11-25,28.1681,28.1864,28.14,28.1448,4535,26.6919655364631,26.7093065345892,26.6653381021819,26.6698865607068,4785.79718400636,0.0,1.0
2022-11-28,27.8,28.04,27.78,28.04,6171,26.3431556233354,26.57057854958,26.324203712815,26.57057854958,6512.27219900844,0.0,1.0
2022-11-29,28.15,28.18,27.86,27.86,16139,26.6748140574421,26.7032419232227,26.4000113548965,26.4000113548965,17031.5282806348,0.0,1.0
2022-11-30,28.89,28.93,27.93,28.09,18967,27.3760347466964,27.4139385677371,26.4663430417179,26.617958325881,20015.9239667142,0.0,1.0
2022-12-01,28.7,28.99,28.62,28.99,178353,27.1959915967527,27.4707942992983,27.1201839546712,27.4707942992983,188216.380409942,0.0,1.0
2022-12-02,28.61,28.67,28.41,28.47,12578,27.110707999411,27.1675637309721,26.9211888942071,26.9780446257683,13273.595806049,0.0,1.0
2022-12-05,28.16,28.51,28.0468,28.4975,21561,26.6842900127023,27.015948446809,26.5770221991569,27.0041035027338,22753.3788499143,0.0,1.0
2022-12-06,27.73,28.15,27.6253,28.05,34691,26.276823936514,26.6748140574421,26.1776106849398,26.5800545048402,36609.5016781401,0.0,1.0
2022-12-07,27.57,27.72,27.56,27.56,161282,26.1252086523509,26.2673479812538,26.1157326970907,26.1157326970907,170201.310128096,0.0,1.0
2022-12-08,27.77,27.905,27.665,27.86,18860,26.3147277575548,26.4426531535674,26.2152302273228,26.4000113548965,19903.0065910386,0.0,1.0
2022-12-09,27.69,27.9189,27.69,27.8,12154,26.2389201154733,26.4558247313791,26.2389201154733,26.3431556233354,12826.1475136523,0.0,1.0
2022-12-12,27.99,27.99,27.6,27.67,27995,26.523198773279,26.523198773279,26.1536365181315,26.2199682049529,29543.1956265179,0.0,1.0
2022-12-13,28.31,28.92,28.1562,28.92,12055,26.8264293416052,27.4044626124769,26.6806891497034,27.4044626124769,12721.672558588,0.0,1.0
2022-12-14,28.1525,28.48,27.96,28.19,49644,26.6771830462572,26.9875205810285,26.4947709074985,26.7127178784829,52389.4411031559,0.0,1.0
2022-12-15,27.45,27.68,27.27,27.68,20536,26.0114971892286,26.2294441602131,25.8409299945452,26.2294441602131,21671.693709097,0.0,1.0
2022-12-16,27.27,27.3878,27.1317,27.37,13332,25.8409299945452,25.9525567475102,25.7098775332967,25.9356895471471,14069.2939486599,0.0,1.0
2022-12-19,27.08,27.305,26.96,27.28,13066,25.6608868446015,25.8740958379558,25.5471753814792,25.8504059498054,13788.5834633357,0.0,1.0
2022-12-20,27.09,27.26,27.021,27.15,25017,25.6703627998617,25.831454039285,25.6049787085664,25.7272185314228,26400.5045539774,0.0,1.0
2022-12-21,27.48,27.5705,27.22,27.22,49643,26.0399250550092,26.1256824501139,25.7935502182442,25.7935502182442,52388.3858005796,0.0,1.0
2022-12-22,27.11,27.13,26.7779,27.11,29503,25.6893147103821,25.7082666209025,25.3746182361911,25.6893147103821,31134.5919117398,0.0,1.0
2022-12-23,27.36,27.4,27.03,27.03,12573,25.9262135918869,25.9641174129277,25.6135070683005,25.6135070683005,13268.3192931669,0.0,1.0
2022-12-27,27.4031,27.53,27.2801,27.2801,25632,25.9670549590583,26.0873048313102,25.850500709358,25.850500709358,27049.5156384678,0.0,1.0
2022-12-28,26.72,27.11,26.7,27.01,24054,25.6312271046371,26.0053355840835,25.6120420544091,25.9094103329434,25075.7748498011,0.3287,1.0
2022-12-29,27.245,27.28,27.08,27.13,29748,26.1348346731227,26.1684085110217,25.9765580087415,26.0245206343115,31011.6467212058,0.0,1.0
2022-12-30,27.17,27.2,26.94,26.94,45002,26.0628907347676,26.0916683101096,25.8422626571453,25.8422626571453,46913.6118645859,0.0,1.0
2023-01-03,27.42,27.72,27.23,27.34,53549,26.3027038626179,26.5904796160382,26.1204458854517,26.2259636617058,55823.6745419472,0.0,1.0
2023-01-04,28.0,28.09,27.7,27.83,18795,26.8590703192305,26.9454030452566,26.5712945658102,26.6959973922923,19593.3810718389,0.0,1.0
2023-01-05,27.69,27.8005,27.58,27.64,41918,26.5617020406962,26.667699443206,26.456184264442,26.5137394151261,43698.6085538356,0.0,1.0
2023-01-06,28.25,28.34,27.63,27.87,20820,27.0988834470808,27.1852161731069,26.5041468900121,26.7343674927484,21704.3997826914,0.0,1.0
2023-01-09,28.27,28.6267,28.27,28.47,21979,27.1180684973088,27.4602338681256,27.1180684973088,27.309918999589,22912.6322201621,0.0,1.0
2023-01-10,28.39,28.42,28.24,28.31,6959,27.2331787986769,27.261956374019,27.0892909219668,27.1564385977648,7254.60701670268,0.0,1.0
2023-01-11,28.88,28.88,28.53,28.554,9108,27.7032125292635,27.7032125292635,27.3674741502731,27.3904962105467,9494.89304614568,0.0,1.0
2023-01-12,28.9307,29.08,28.79,28.83,7451,27.7518466315915,27.8950630315437,27.6168798032374,27.6552499036934,7767.50637756166,0.0,1.0
2023-01-13,29.22,29.27,28.68,28.68,20412,28.0293583831398,28.0773210087099,27.5113620269832,27.5113620269832,21279.0686053937,0.0,1.0
2023-01-17,29.01,29.1415,28.94,29.01,14954,27.8279153557456,27.9540570609948,27.7607676799475,27.8279153557456,15589.2216306613,0.0,1.0
2023-01-18,28.53,29.1261,28.53,29.0521,7378,27.3674741502731,27.9392845723193,27.3674741502731,27.8682998864756,7691.40545613339,0.0,1.0
2023-01-19,28.42,28.5899,28.2618,28.2618,9210,27.261956374019,27.424933375706,27.1102026267153,27.1102026267153,9601.22584047011,0.0,1.0
2023-01-20,29.07,29.09,28.56,28.56,8220,27.8854705064297,27.9046555566577,27.3962517256151,27.3962517256151,8569.17224849775,0.0,1.0
2023-01-23,29.5,29.57,29.09,29.17,11399,28.2979490863321,28.3650967621302,27.9046555566577,27.9813957575698,11883.2110049424,0.0,1.0
2023-01-24,29.43,29.59,29.1354,29.15,25848,28.2308014105341,28.3842818123582,27.9482056206753,27.9622107073418,26945.9810558601,0.0,1.0
2023-01-25,29.73,29.73,29.13,29.13,8641,28.5185771639544,28.5185771639544,27.9430256571137,27.9430256571137,9008.05564467995,0.0,1.0
2023-01-26,30.02,30.03,29.775,30.03,7505,28.7967603922607,28.8063529173747,28.5617435269674,28.8063529173747,7823.80020985106,0.0,1.0
2023-01-27,30.15,30.28,29.95,29.95,8453,28.9214632187428,29.046166045225,28.7296127164626,28.7296127164626,8812.06971004279,0.0,1.0
2023-01-30,29.75,30.022,29.75,29.91,14620,28.5377622141824,28.7986788972835,28.5377622141824,28.6912426160066,15241.0338531676,0.0,1.0
2023-01-31,30.22,30.22,29.82,29.82,12450,28.9886108945409,28.9886108945409,28.6049098899805,28.6049098899805,12978.8557778342,0.0,1.0
2023-02-01,30.43,30.535,29.99,30.06,8437,29.1900539219351,29.2907754356323,28.7679828169187,28.8351304927167,8795.39005603111,0.0,1.0
2023-02-02,31.22,31.31,30.871,30.92,18492,29.947863405942,30.0341961319681,29.613084279463,29.6600876525217,19277.5101239928,0.0,1.0
2023-02-03,30.81,31.2,30.61,30.61,15825,29.5545698762676,29.928678355714,29.3627193739873,29.3627193739873,16497.2202959218,0.0,1.0
2023-02-06,30.493,30.6,30.36,30.46,17219,29.2504868301534,29.3531268488733,29.1229062461371,29.2188314972772,17950.4351516889,0.0,1.0
2023-02-07,30.99,31.11,30.4945,30.5425,10643,29.7272353283198,29.8423456296879,29.2519257089205,29.2979698294678,11095.0973528907,0.0,1.0
2023-02-08,30.41,30.7,30.41,30.7,5033,29.1708688717071,29.4490521000134,29.1708688717071,29.4490521000134,5246.79366504736,0.0,1.0
2023-02-09,30.12,30.6899,30.05,30.64,14196,28.8926856434008,29.4393636496483,28.8255379676027,29.3914969493294,14799.0230218582,0.0,1.0
2023-02-10,29.96,30.0481,29.89,29.96,15073,28.7392052415766,28.8237153878311,28.6720575657786,28.7392052415766,15713.2765573731,0.0,1.0
2023-02-13,30.34,30.3538,29.98,29.98,3740,29.103721195909,29.1169588805664,28.7583902918047,28.7583902918047,3898.86912522892,0.0,1.0
2023-02-14,30.25,30.38,30.0429,30.1101,5962,29.0173884698829,29.1420912963651,28.8187272747718,28.8831890435379,6215.25607610022,0.0,1.0
2023-02-15,30.23,30.25,30.02,30.05,18156,28.9982034196549,29.0173884698829,28.7967603922607,28.8255379676027,18927.2373897476,0.0,1.0
2023-02-16,29.93,30.19,29.93,29.96,7704,28.7104276662346,28.9598333191989,28.7104276662346,28.7392052415766,8031.25340662126,0.0,1.0
2023-02-17,29.8,29.88,29.61,29.7,11283,28.5857248397525,28.6624650406645,28.4034668625862,28.4897995886123,11762.2835133577,0.0,1.0
2023-02-21,29.16,29.64,29.121,29.51,5175,27.9718032324558,28.4322444379283,27.9343923845111,28.3075416114461,5394.82559440096,0.0,1.0
2023-02-22,29.04,29.2651,29.0,29.23,9292,27.8566929310876,28.072620671404,27.8183228306316,28.0389509082538,9686.70906727997,0.0,1.0
2023-02-23,29.17,29.338,28.8384,29.3,4334,27.9813957575698,28.1425501794852,27.6633076247892,28.1060985840519,4518.10128041232,0.0,1.0
2023-02-24,28.86,28.9332,28.54,28.69,7292,27.6840274790354,27.75424476287,27.3770666753871,27.5209545520973,7601.75231582065,0.0,1.0
2023-02-27,28.93,29.25,28.8701,29.19,24455,27.7511751548335,28.0581359584819,27.6937159294006,28.0005808077978,25493.8086784687,0.0,1.0
2023-02-28,29.1456,29.2696,29.0537,29.0537,11952,27.9579899962916,28.0769373077053,27.8698346904938,27.8698346904938,12459.7015467208,0.0,1.0
2023-03-01,29.12,29.2543,29.03,29.1329,14633,27.9334331319997,28.0622607442809,27.8471004059736,27.9458074893968,15254.5860720521,0.0,1.0
2023-03-02,29.08,29.1599,28.78,28.82,5950,27.8950630315437,27.9717073072046,27.6072872781233,27.6456573785794,6202.74633559144,0.0,1.0
2023-03-03,29.6,29.67,29.22,29.22,16614,28.3938743374722,28.4610220132703,28.0293583831398,28.0293583831398,17319.7357343725,0.0,1.0
2023-03-06,29.57,29.8899,29.57,29.8899,40546,28.3650967621302,28.6719616405274,28.3650967621302,28.6719616405274,42268.3282223346,0.0,1.0
2023-03-07,28.9434,29.48,28.88,29.47,14451,27.7640291384863,28.2787640361041,27.7032125292635,28.2691715109901,15064.8550076692,0.0,1.0
2023-03-08,28.88,29.0281,28.7793,28.89,4101,27.7032125292635,27.845277826202,27.6066158013654,27.7128050543775,4275.20381886731,0.0,1.0
2023-03-09,28.06,28.88,27.94,28.87,26417,26.9166254699146,27.7032125292635,26.8015151685464,27.6936200041494,27539.1512516503,0.0,1.0
2023-03-10,27.71,28.2499,27.6183,27.6183,17249,26.5808870909242,27.0987875218296,26.4929236356287,26.4929236356287,17981.7095029608,0.0,1.0
2023-03-13,27.18,27.5247,26.9493,27.19,19769,26.0724832598816,26.4031376005616,25.8511837055014,26.0820757849956,20608.7550097996,0.0,1.0
2023-03-14,27.82,27.9262,27.57,27.77,8132,26.6864048671783,26.7882774838891,26.446591739328,26.6384422416082,8477.43415143356,0.0,1.0
2023-03-15,27.2873,27.3664,27.02,27.14,8015,26.1754110543549,26.2512879280068,25.9190028580574,26.0341131594256,8355.4641814732,0.0,1.0
2023-03-16,27.9559,27.9559,27.1849,27.1849,10149,26.8167672834777,26.8167672834777,26.0771835971875,26.0771835971875,10580.1130352803,0.0,1.0
2023-03-17,27.2953,27.76,27.29,27.66,10552,26.1830850744462,26.6288497164942,26.1780010361357,26.5329244653541,11000.2318206993,0.0,1.0
2023-03-20,27.5048,27.595,27.3746,27.4358,15544,26.3840484755847,26.4705730521131,26.2591537986003,26.317860052298,16204.2838723417,0.0,1.0
2023-03-21,28.1686,28.1686,27.9313,27.99,10127,27.0208002926527,27.0208002926527,26.7931696716972,26.8494777941165,10557.1785110142,0.0,1.0
2023-03-22,27.66,28.1468,27.66,28.12,25103,26.5329244653541,26.9998885879042,26.5329244653541,26.9741806205986,26169.3346659416,0.0,1.0
2023-03-23,27.7042,28.12,27.7042,27.9205,3505,26.5753234263581,26.9741806205986,26.5753234263581,26.7828097445741,3653.88670693244,0.0,1.0
2023-03-24,27.63,27.68,27.31,27.37,10981,26.5041468900121,26.5521095155821,26.1971860863637,26.2547412370478,11447.4550438873,0.0,1.0
2023-03-27,27.66,27.88,27.6101,27.88,5897,26.5329244653541,26.7439600178624,26.4850577650352,26.7439600178624,6147.49498167778,0.0,1.0
2023-03-28,27.6404,27.69,27.4,27.605,14680,26.5141231161307,26.5617020406962,26.2835188123898,26.4801655772271,15303.5825557113,0.0,1.0
2023-03-29,28.08,28.09,27.88,27.88,7555,26.9358105201426,26.9454030452566,26.7439600178624,26.7439600178624,7875.92412863754,0.0,1.0
2023-03-30,28.15,28.2908,27.97,28.245,10081,27.0029581959407,27.1380209495459,26.8302927438885,27.0940871845238,10509.2245057306,0.0,1.0
2023-03-31,28.43,28.5462,28.18,28.18,16162,27.271548899133,27.3830140409578,27.0317357712827,27.0317357712827,16848.5355085427,0.0,1.0
2023-04-03,28.68,28.76,28.4266,28.65,23609,27.5113620269832,27.5881022278953,27.2682874405942,27.4825844516412,24611.8719726015,0.0,1.0
2023-04-04,28.55,28.7394,28.34,28.68,13506,27.3866592005011,27.5683416261605,27.1852161731069,27.5113620269832,14079.7129426047,0.0,1.0
2023-04-05,28.4247,28.53,28.01,28.39,13159,27.2664648608225,27.3674741502731,26.8686628443445,27.2331787986769,13717.9729462266,0.0,1.0
2023-04-06,28.71,28.7524,28.34,28.34,12776,27.5401396023253,27.5808119088087,27.1852161731069,27.1852161731069,13318.7037283221,0.0,1.0
2023-04-10,28.71,28.71,28.47,28.61,5262,27.5401396023253,27.5401396023253,27.309918999589,27.4442143511852,5485.52121308944,0.0,1.0
2023-04-11,28.8256,28.97,28.7554,28.7554,13786,27.6510291926432,27.7895452552896,27.5836896663429,27.5836896663429,14371.606887809,0.0,1.0
2023-04-12,28.5638,28.93,28.5638,28.93,12149,27.3998968851584,27.7511751548335,27.3998968851584,27.7511751548335,12665.0697867396,0.0,1.0
2023-04-13,28.9903,29.04,28.78,28.78,24078,27.809018081271,27.8566929310876,27.6072872781233,27.6072872781233,25100.7943308186,0.0,1.0
2023-04-14,29.1037,29.24,28.2701,29.11,16854,27.9177973160639,28.0485434333678,27.1181644225599,27.9238406068857,17569.9305445476,0.0,1.0
2023-04-17,29.29,29.2981,28.94,29.04,31004,28.0965060589379,28.1042760042803,27.7607676799475,27.8566929310876,32320.9995611222,0.0,1.0
2023-04-18,29.3368,29.39,29.13,29.39,20547,28.1413990764715,28.192431310078,27.9430256571137,28.192431310078,21419.8031861172,0.0,1.0
2023-04-19,29.3384,29.37,29.03,29.18,14508,28.1429338804897,28.17324625985,27.8471004059736,27.9909882826838,15124.2762750858,0.0,1.0
2023-04-20,29.15,29.268,28.52,29.1,16474,27.9622107073418,28.0754025036871,27.3578816251591,27.9142480817717,17173.7887617703,0.0,1.0
2023-04-21,29.0,29.11,28.8984,29.11,17854,27.8183228306316,27.9238406068857,27.7208627754732,27.9238406068857,18612.4089202773,0.0,1.0
2023-04-24,28.9413,29.0383,28.82,29.02,11061,27.7620147082123,27.8550622018182,27.6456573785794,27.8375078808596,11530.8533139457,0.0,1.0
2023-04-25,28.4021,28.72,28.4021,28.71,9032,27.2447857540649,27.5497321274393,27.2447857540649,27.5401396023253,9415.66468959024,0.0,1.0
2023-04-26,28.3,29.25,28.28,28.29,43980,27.1468460726508,28.0581359584819,27.1276610224228,27.1372535475368,45848.1989645903,0.0,1.0
2023-04-27,29.215,29.295,28.84,28.84,6241,28.0245621205828,28.1013023214949,27.6648424288074,27.6648424288074,6506.10754292878,0.0,1.0
2023-04-28,29.43,29.47,29.07,29.07,14825,28.2308014105341,28.2691715109901,27.8854705064297,27.8854705064297,15454.7419201921,0.0,1.0
2023-05-01,29.24,29.57,29.2,29.37,31601,28.0485434333678,28.3650967621302,28.0101733329118,28.17324625985,32943.3591514329,0.0,1.0
2023-05-02,28.79,29.08,28.5601,29.08,23337,27.6168798032374,27.8950630315437,27.3963476508662,27.8950630315437,24328.3178544029,0.0,1.0
2023-05-03,28.48,28.91,28.46,28.77,13855,27.319511524703,27.7319901046055,27.300326474475,27.5976947530093,14443.5378957344,0.0,1.0
2023-05-04,28.2716,28.45,28.14,28.45,10747,27.119603301327,27.290733949361,26.9933656708267,27.290733949361,11203.5151039666,0.0,1.0
2023-05-05,28.74,28.809,28.6217,28.642,4195,27.5689171776673,27.635105600954,27.4554376055686,27.47491043155,4373.1967861859,0.0,1.0
2023-05-08,28.9543,29.02,28.82,28.82,5954,27.7744849908606,27.8375078808596,27.6456573785794,27.6456573785794,6206.91624909436,0.0,1.0
2023-05-09,28.8675,28.95,28.77,28.77,9623,27.6912218728709,27.7703602050615,27.5976947530093,27.5976947530093,10031.7694096465,0.0,1.0
2023-05-10,28.8161,28.8943,28.56,28.8943,13743,27.6419162937849,27.7169298401765,27.3962517256151,27.7169298401765,14326.7803176527,0.0,1.0
2023-05-11,28.8149,28.86,28.6504,28.7201,6032,27.6407651907712,27.6840274790354,27.4829681526458,27.5498280526904,6288.22956240129,0.0,1.0
2023-05-12,28.578,28.82,28.48,28.82,2904,27.4135182708203,27.6456573785794,27.319511524703,27.6456573785794,3027.35720311892,0.0,1.0
2023-05-15,29.0651,29.1,28.89,28.89,10461,27.8807701691238,27.9142480817717,27.7128050543775,27.7128050543775,10905.3662885079,0.0,1.0
2023-05-16,29.0132,29.16,28.99,29.16,26008,27.8309849637821,27.9718032324558,27.8087303055176,27.9718032324558,27112.7775959769,0.0,1.0
2023-05-17,29.51,29.54,29.03,29.03,24404,28.3075416114461,28.3363191867882,27.8471004059736,27.8471004059736,25440.6422813065,0.0,1.0
2023-05-18,29.76,29.8309,29.1628,29.1628,9598,28.5473547392964,28.6153657423548,27.9744891394877,27.9744891394877,10005.7074502532,0.0,1.0
2023-05-19,29.67,29.96,29.58,29.85,64042,28.4610220132703,28.7392052415766,28.3746892872442,28.6336874653225,66762.4001384786,0.0,1.0
2023-05-22,29.8978,29.97,29.66,29.66,9391,28.6795397353675,28.7487977666906,28.4514294881563,28.4514294881563,9789.91442647719,0.0,1.0
2023-05-23,29.6487,29.99,29.64,29.64,5796,28.4405899347775,28.7679828169187,28.4322444379283,28.4322444379283,6042.20466572908,0.0,1.0
2023-05-24,29.325,29.49,29.325,29.44,7143,28.1300798968369,28.2883565612181,28.1300798968369,28.2403939356481,7446.42303783694,0.0,1.0
2023-05-25,29.4291,29.45,29.3,29.42,12915,28.2299380832738,28.2499864607621,28.1060985840519,28.22120888542,13463.6082225485,0.0,1.0
2023-05-26,29.91,29.9823,29.41,29.41,9057,28.6912426160066,28.7605965725809,28.211616360306,28.211616360306,9441.72664898348,0.0,1.0
2023-05-30,29.976,30.02,29.8981,30.0,13964,28.754553281759,28.7967603922607,28.6798275111209,28.7775753420327,14557.1680386889,0.0,1.0
2023-05-31,29.84,29.84,29.62,29.69,11874,28.6240949402085,28.6240949402085,28.4130593877003,28.4802070634983,12378.3882334139,0.0,1.0
2023-06-01,30.34,30.3498,29.89,29.89,114393,29.103721195909,29.1131218705208,28.6720575657786,28.6720575657786,119252.228834843,0.0,1.0
2023-06-02,30.85,30.99,30.57,30.57,14241,29.5929399767236,29.7272353283198,29.3243492735313,29.3243492735313,14845.934548766,0.0,1.0
2023-06-05,30.7188,30.88,30.6687,30.81,9240,29.4670860472278,29.6217175520656,29.4190274964066,29.5545698762676,9632.50019174201,0.0,1.0
2023-06-06,31.14,31.2101,30.82,30.82,8629,29.8711232050299,29.9383668060791,29.5641624013816,29.5641624013816,8995.5459041712,0.0,1.0
2023-06-07,31.0823,31.28,31.0823,31.28,22798,29.8157743351221,30.0054185566261,29.8157743351221,30.0054185566261,23766.4220098847,0.0,1.0
2023-06-08,31.18,31.2,30.9768,31.09,8117,29.909493305486,29.928678355714,29.7145731951693,29.8231605794599,8461.7969757976,0.0,1.0
2023-06-09,31.1,31.2333,31.09,31.225,4143,29.8327531045739,29.9606214643436,29.8231605794599,29.952659668499,4318.98791064796,0.0,1.0
2023-06-12,31.3154,31.3284,31.1367,31.18,6394,30.0393760955297,30.0518463781779,29.8679576717423,29.909493305486,6665.60673441541,0.0,1.0
2023-06-13,31.62,31.6602,31.551,31.56,12873,30.3315644105024,30.3701263614608,30.2653759872158,30.2740092598184,13419.8241307679,0.0,1.0
2023-06-14,31.54,31.7515,31.38,31.54,7131,30.2548242095904,30.4577061157517,30.1013438077662,30.2548242095904,7433.91329732816,0.0,1.0
2023-06-15,31.8982,31.995,31.395,31.395,14158,30.5984284591742,30.6912841022778,30.1157325954372,30.1157325954372,14759.4088435805,0.0,1.0
2023-06-16,31.7883,32.0394,31.7883,32.01,12551,30.4930066081712,30.7338749137841,30.4930066081712,30.7056728899489,13084.1460937829,0.0,1.0
2023-06-20,31.63,31.708,31.3599,31.3599,10197,30.3411569356164,30.4159786315057,30.082062832287,30.082062832287,10630.1519973153,0.0,1.0
2023-06-21,31.5032,31.6247,31.4767,31.5,17523,30.2195237171708,30.336072897306,30.1941035256187,30.2164541091343,18267.3485779107,0.0,1.0
2023-06-22,31.4825,31.51,31.37,31.39,14207,30.1996671901848,30.2260466342483,30.0917512826522,30.1109363328802,14810.4902839912,0.0,1.0
2023-06-23,31.311,31.42,31.1,31.1,4408,30.0351553844795,30.1397139082222,29.8327531045739,29.8327531045739,4595.24468021632,0.0,1.0
2023-06-26,31.2106,31.3921,31.2106,31.3921,2808,29.9388464323348,30.1129507631541,29.9388464323348,30.1129507631541,2927.27927904887,0.0,1.0
2023-06-27,31.6571,31.6813,31.3,31.3,5003,30.3671526786754,30.3903665894513,30.0246036068541,30.0246036068541,5215.51931377547,0.0,1.0
2023-06-28,31.52,31.54,31.4015,31.4601,26021,30.2356391593623,30.2548242095904,30.1219677367613,30.1781799339294,27126.3298148614,0.0,1.0
2023-06-29,31.6715,31.72,31.5,31.5,6179,30.3809659148396,30.4274896616425,30.2164541091343,30.2164541091343,6441.47388363354,0.0,1.0
2023-06-30,32.042,32.0905,31.95,32.04,7038,30.7363689703137,30.7828927171167,30.6481177392648,30.7344504652909,7336.96280838531,0.0,1.0
2023-07-03,32.131,32.131,32.02,32.02,2726,30.8217424438284,30.8217424438284,30.7152654150629,30.7152654150629,2841.79605223904,0.0,1.0
2023-07-05,32.1,32.2,31.92,32.06,11875,30.792005615975,30.8879308671151,30.6193401639228,30.7536355155189,12379.4307117896,0.0,1.0
2023-07-06,31.668,31.92,31.53,31.92,14877,30.3776085310497,30.6193401639228,30.2452316844763,30.6193401639228,15508.9507957301,0.0,1.0
2023-07-07,31.7784,32.0481,31.7207,31.84,10040,30.4835100083084,30.7422204106332,30.4281611384005,30.5425999630107,10466.4828923257,0.0,1.0
2023-07-10,31.8211,31.9208,31.8027,31.84,8177,30.5244700905452,30.6201075659319,30.5068198443354,30.5425999630107,8524.34567834139,0.0,1.0
2023-07-11,32.2543,32.3,32.025,32.025,7272,30.9400182784842,30.9838561182552,30.7200616776199,30.7200616776199,7580.90274830604,0.0,1.0
2023-07-12,32.6193,32.7863,32.55,32.62,16310,31.2901454451456,31.4503406145495,31.2236692461055,31.2908169219035,17002.8223081507,0.0,1.0
2023-07-13,33.0399,33.0584,32.9264,32.9264,7169,31.6936070514408,31.7113532229018,31.5847318913968,31.5847318913968,7473.52747560591,0.0,1.0
2023-07-14,32.76,33.16,32.76,33.16,9447,31.4251122734997,31.8088132780601,31.4251122734997,31.8088132780601,9848.29321551805,0.0,1.0
2023-07-17,33.017,33.09,32.8689,32.88,7811,31.6716401689298,31.741665602262,31.5295748719913,31.5402225748678,8142.79859282433,0.0,1.0
2023-07-18,33.2446,33.29,32.57,32.57,13485,31.8899660405246,31.9335161045423,31.2428542963335,31.2428542963335,14057.8208967144,0.0,1.0
2023-07-19,33.56,33.56,33.35,33.36,8954,32.1925142826206,32.1925142826206,31.9910712552263,32.0006637803403,9334.35137628332,0.0,1.0
2023-07-20,33.0642,33.3776,33.0642,33.3776,9210,31.7169168874679,32.017546624541,31.7169168874679,32.017546624541,9601.22584047012,0.0,1.0
2023-07-21,32.9443,33.2035,32.924,33.2035,10007,31.6019025113509,31.8505407623061,31.5824296853695,31.8505407623061,10432.0811059267,0.0,1.0
2023-07-24,33.0905,33.2017,32.9535,33.01,13812,31.7421452285177,31.8488141077855,31.6107276344558,31.66492540135,14398.711325578,0.0,1.0
2023-07-25,33.0073,33.13,33.0073,33.06,5194,31.6623354195692,31.7800357027181,31.6623354195692,31.71288802692,5414.63268353982,0.0,1.0
2023-07-26,33.28,33.4065,33.09,33.09,8491,31.9239235794282,32.0452690221205,31.741665602262,31.741665602262,8851.68388832051,0.0,1.0
2023-07-27,33.38,33.88,33.38,33.8055,19117,32.0198488305684,32.4994750862689,32.0198488305684,32.4280107741695,19929.0591088238,0.0,1.0
2023-07-28,34.0248,34.088,33.75,33.8,8234,32.6383748499198,32.6989996086403,32.3747722597868,32.4227348853568,8583.76694575798,0.0,1.0
2023-07-31,34.08,34.12,33.9863,33.99,12555,32.6913255885491,32.7296956890052,32.6014436282308,32.604992862523,13088.3160072858,0.0,1.0
2023-08-01,33.923,33.95,33.795,33.88,12798,32.5407229442592,32.566622762067,32.4179386227998,32.4994750862689,13341.6382525881,0.0,1.0
2023-08-02,33.43,33.4664,33.25,33.4137,13034,32.0678114561384,32.1027282475534,31.8951460040862,32.0521756402026,13587.6631492603,0.0,1.0
2023-08-03,33.48,33.54,33.229,33.32,10014,32.1157740817085,32.1733292323925,31.8750017013468,31.9622936798843,10439.3784545568,0.0,1.0
2023-08-04,33.55,34.02,33.51,33.8,10944,32.1829217575065,32.6337704378651,32.1445516570505,32.4227348853568,11408.8833439854,0.0,1.0
2023-08-07,34.1301,34.1301,33.93,33.95,3364,32.7393841393703,32.7393841393703,32.547437711839,32.566622762067,3506.89725595456,0.0,1.0
2023-08-08,33.87,33.9398,33.44,33.71,4476,32.4898825611549,32.5568383864507,32.0774039812524,32.3364021593307,4666.13320976593,0.0,1.0
2023-08-09,33.5312,33.94,33.5312,33.94,10985,32.1648878102922,32.557030236953,32.1648878102922,32.557030236953,11451.6249573903,0.0,1.0
2023-08-10,33.5325,34.0973,33.43,33.85,12826,32.166134838557,32.7079206569964,32.0678114561384,32.4706975109269,13370.8276471086,0.0,1.0
2023-08-11,33.3611,33.43,33.25,33.2599,7738,32.0017189581029,32.0678114561384,31.8951460040862,31.9046426039491,8066.69767139607,0.0,1.0
2023-08-14,33.4,33.425,33.2,33.33,8286,32.0390338807964,32.0630151935814,31.8471833785162,31.9718862049983,8637.97582129592,0.0,1.0
2023-08-15,32.8898,33.79,32.825,33.445,7358,31.5496232494795,32.4131423602428,31.4874636867408,32.0822002438094,7670.55588861881,0.0,1.0
2023-08-16,32.5114,32.84,32.5114,32.73,4601,31.1866420991654,31.5018524744118,31.1866420991654,31.3963346981576,4796.44300673214,0.0,1.0
2023-08-17,32.2634,32.52,32.195,32.51,3562,30.9487474763379,31.1948916707634,30.8831346045581,31.1852991456494,3713.30797434903,0.0,1.0
2023-08-18,32.23,32.28,32.07,32.07,7680,30.9167084424571,30.9646710680272,30.7632280406329,30.7632280406329,8006.23392560375,0.0,1.0
2023-08-21,32.3651,32.44,32.1415,32.21,7246,31.0463034567474,31.1181514698513,30.8318145951981,30.8975233922291,7553.79831053708,0.0,1.0
2023-08-22,32.0711,32.33,32.0711,32.33,6016,30.7642832183955,31.0126336935972,30.7642832183955,31.0126336935972,6271.5499083896,0.0,1.0
2023-08-23,32.37,32.4021,32.14,32.14,23035,31.0510037940533,31.0817957996692,30.830375716431,30.830375716431,24013.4893849326,0.0,1.0
2023-08-24,32.07,32.605,32.07,32.4,83325,30.7632280406329,31.2764281342325,30.7632280406329,31.0797813693953,86864.5106576736,0.0,1.0
2023-08-25,32.0619,32.72,31.6713,32.18,8703,30.7554580952906,31.3867421730436,30.3807740643373,30.868745816887,9072.68930397518,0.0,1.0
2023-08-28,32.327,32.48,32.2335,32.34,3378,31.009755936063,31.1565215703074,30.920065826247,31.0222262187112,3521.49195321478,0.0,1.0
2023-08-29,32.8,32.8,32.4,32.4,19994,31.4634823739557,31.4634823739557,31.0797813693953,31.0797813693953,20843.3126443387,0.0,1.0
2023-08-30,32.728,32.86,32.6801,32.72,9995,31.3944161931348,31.5210375246398,31.3484679978387,31.3867421730436,10419.5713654179,0.0,1.0
2023-08-31,32.7225,32.945,32.7225,32.84,10932,31.3891403043221,31.6025739881089,31.3891403043221,31.5018524744118,11396.3736034766,0.0,1.0
2023-09-01,33.0199,33.12,32.86,32.86,5651,31.6744220012128,31.7704431776041,31.5210375246398,31.5210375246398,5891.04530124829,0.0,1.0
2023-09-05,32.7907,33.05,32.77,33.05,7692,31.4545613255997,31.703295501806,31.4347047986137,31.703295501806,8018.74366611251,0.0,1.0
2023-09-06,32.5655,32.8236,32.4,32.8236,50742,31.2385376600322,31.4861207332248,31.0797813693953,31.4861207332248,52897.4377412741,0.0,1.0
2023-09-07,32.54,32.6,32.4433,32.4799,36723,31.2140767209914,31.2716318716755,31.121317003139,31.1564256450562,38282.9333919202,0.0,1.0
2023-09-08,32.5568,32.6899,32.45,32.55,25424,31.230192163183,31.3578686724505,31.1277439949653,31.2236692461055,26503.9702245507,0.0,1.0
2023-09-11,32.8684,32.96,32.791,32.96,8281,31.5290952457356,31.6169627757799,31.4548491013531,31.6169627757799,8632.76342941726,0.0,1.0
2023-09-12,32.8831,33.0399,32.74,32.74,11310,31.5431962576532,31.6936070514408,31.4059272232717,31.4059272232717,11790.4304295024,0.0,1.0
2023-09-13,32.8198,32.96,32.7696,32.84,68530,31.4824755736815,31.6169627757799,31.4343210976091,31.5018524744118,71441.0430887532,0.0,1.0
2023-09-14,33.2,33.26,33.07,33.18,70006,31.8471833785162,31.9047385292002,31.722480552034,31.8279983282881,72979.7411713302,0.0,1.0
2023-09-15,32.877,33.1052,32.84,33.05,7843,31.5373448173336,31.7562462404353,31.5018524744118,31.703295501806,8176.15790084769,0.0,1.0
2023-09-18,32.8376,32.9,32.77,32.77,6732,31.4995502683844,31.5594076250958,31.4347047986137,31.4347047986137,7017.96442541204,0.0,1.0
2023-09-19,32.6929,32.71,32.5817,32.5875,2626,31.3607464299847,31.3771496479296,31.2540775507169,31.259641215283,2737.54821466607,0.0,1.0
2023-09-20,32.41,32.8486,32.395,32.795,14303,31.0893738945093,31.5101020460098,31.0749851068383,31.4586861113987,14910.5682080613,0.0,1.0
2023-09-21,31.8405,32.1011,31.7601,32.04,5732,30.5430795892664,30.7930607937375,30.4659556873497,30.7344504652909,5975.48604968238,0.0,1.0
2023-09-22,31.7521,31.9912,31.7209,31.88,13098,30.4582816672585,30.6876389427345,30.4283529889028,30.5809700634667,13654.381765307,0.0,1.0
2023-09-25,31.9069,31.92,31.55,31.55,3424,30.6067739560234,30.6193401639228,30.2644167347044,30.2644167347044,3569.44595849834,0.0,1.0
2023-09-26,31.475,31.71,31.4295,31.71,11152,30.1924727963493,30.4178971365285,30.1488268070805,30.4178971365285,11625.7188461371,0.0,1.0
2023-09-27,31.4399,31.54,31.2299,31.49,8268,30.1588030331991,30.2548242095904,29.9573600058049,30.2068615840203,8619.21121053279,0.0,1.0
2023-09-28,31.7505,31.8505,31.44,31.5187,10072,30.4567468632403,30.5526721143804,30.1588989584502,30.2343921310975,10499.8422003491,0.0,1.0
2023-09-29,31.58,31.9738,31.56,31.88,13478,30.2931943100464,30.6709479490361,30.2740092598184,30.5809700634667,14050.5235480843,0.0,1.0
2023-10-02,31.46,31.72,31.3826,31.64,6448,30.1780840086783,30.4274896616425,30.1038378642958,30.3507494607305,6721.90056670481,0.0,1.0
2023-10-03,30.8578,31.35,30.771,31.35,6196,29.6004221463125,30.0725662324241,29.5171590283229,30.0725662324241,6459.19601602095,0.0,1.0
2023-10-04,31.1,31.1237,30.82,30.84,11227,29.8327531045739,29.8554873890941,29.5641624013816,29.5833474516096,11703.9047243168,0.0,1.0
2023-10-05,31.1235,31.18,30.8976,31.0181,7568,29.8552955385918,29.909493305486,29.6386003962663,29.7541903238901,7889.47634752203,0.0,1.0
2023-10-06,31.5819,31.6724,30.96,31.0222,38908,30.2950168898181,30.3818292420999,29.6984577529777,29.7581232591869,40560.7486428894,0.0,1.0
2023-10-09,31.5866,31.59,31.3,31.3,14979,30.2995253766216,30.3027868351604,30.0246036068541,30.0246036068541,15615.2835900545,0.0,1.0
2023-10-10,31.88,32.1099,31.62,31.62,11701,30.5809700634667,30.8015022158378,30.3315644105024,30.3315644105024,12198.0394744127,0.0,1.0
2023-10-11,32.165,32.2182,31.8801,32.07,16660,30.854357029216,30.9053892628226,30.5810659887179,30.7632280406329,17367.6897396561,0.0,1.0
2023-10-12,31.8814,32.1,31.72,32.03,25045,30.5823130169827,30.792005615975,30.4274896616425,30.7248579401769,26108.8709201492,0.0,1.0
2023-10-13,31.621,32.12,30.7501,32.12,25350,30.3325236630138,30.811190666203,29.4971106508346,30.811190666203,26426.8268247468,0.0,1.0
2023-10-16,32.0958,32.1399,31.82,31.83,12685,30.7879767554271,30.8302797911799,30.5234149127827,30.5330074378967,13223.8381961307,0.0,1.0
2023-10-17,32.2099,32.3363,31.52,31.52,29190,30.8974274669779,31.018676984419,30.2356391593623,30.2356391593623,30429.9437875487,0.0,1.0
2023-10-18,31.7133,32.14,31.67,32.09,29140,30.4210626698162,30.830375716431,30.3795270360725,30.782413090861,30377.8198687621,0.0,1.0
2023-10-19,31.4134,31.83,31.32,31.71,14208,30.133382841647,30.5330074378967,30.0437886570821,30.4178971365285,14811.5327623669,0.0,1.0
2023-10-20,30.8876,31.29,30.8876,31.29,17487,29.6290078711523,30.0150110817401,29.6290078711523,30.0150110817401,18229.8193563845,0.0,1.0
2023-10-23,30.8703,31.21,30.6378,30.6378,14604,29.612412802705,29.938270880828,29.3893865938043,29.3893865938043,15224.3541991559,0.0,1.0
2023-10-24,30.96,31.1299,30.8658,30.92,22442,29.6984577529777,29.8614347546648,29.6080961664037,29.6600876525217,23395.2997081249,0.0,1.0
2023-10-25,30.1802,30.66,30.15,30.66,16385,28.9504326445872,29.4106819995574,28.9214632187428,29.4106819995574,17081.0081863304,0.0,1.0
2023-10-26,30.18,30.4196,30.0,30.05,18160,28.9502407940849,29.1800776958166,28.7775753420327,28.8255379676027,18931.4073032505,0.0,1.0
2023-10-27,30.4,30.7499,30.37,30.61,17992,29.1612763465931,29.4969188003324,29.1324987712511,29.3627193739873,18756.270936128,0.0,1.0
2023-10-30,30.9457,31.0083,30.55,30.55,7177,29.6847404420647,29.7447896492784,29.3051642233033,29.3051642233033,7481.86730261173,0.0,1.0
2023-10-31,31.1089,31.11,30.86,30.9099,25671,29.8412904519253,29.8423456296879,29.6025325018376,29.6503992021565,26761.462383356,0.0,1.0
2023-11-01,31.4655,31.4901,31.125,31.17,18513,30.183359897491,30.2069575092714,29.8567344173589,29.899900780372,19299.4021698831,0.0,1.0
2023-11-02,31.79,31.79,31.54,31.77,62268,30.4946373374406,30.4946373374406,30.2548242095904,30.4754522872126,64913.0434999342,0.0,1.0
2023-11-03,32.3025,32.4408,32.245,32.28,17134,30.9862542495337,31.1189188718605,30.9310972301281,30.9646710680272,17861.8244897519,0.0,1.0
2023-11-06,32.2,32.4,32.0703,32.4,34141,30.8879308671151,31.0797813693953,30.7635158163864,31.0797813693953,35591.2542257861,0.0,1.0
2023-11-07,32.1606,32.2981,32.14,32.23,102038,30.8501363181659,30.9820335384835,30.830375716431,30.9167084424571,106372.408502702,0.0,1.0
2023-11-08,32.25,32.27,32.1005,32.1452,13442,30.9358934926851,30.9550785429132,30.7924852422307,30.8353638294903,14012.994326558,0.0,1.0
2023-11-09,32.0157,32.5546,32.0,32.46,14381,30.7111406292639,31.2280818076579,30.6960803648349,31.1373365200794,14991.8815213681,0.0,1.0
2023-11-10,32.5198,32.53,32.08,32.18,19132,31.1946998202611,31.2044841958774,30.7728205657469,30.868745816887,19944.6962844598,0.0,1.0
2023-11-13,32.42,32.57,32.2951,32.31,23927,31.0989664196233,31.2428542963335,30.9791557809493,30.9934486433692,24943.3800960835,0.0,1.0
2023-11-14,33.1334,33.2806,32.95,32.95,19648,31.7832971612569,31.9244991309351,31.6073702506659,31.6073702506659,20482.6151263362,0.0,1.0
2023-11-15,33.236,33.6275,33.2239,33.28,42094,31.8817164689266,32.2572638271401,31.8701095135386,31.9239235794282,43882.0847479641,0.0,1.0
2023-11-16,33.3,33.3275,33.1,33.2,47858,31.9431086296563,31.9694880737198,31.7512581273761,31.8471833785162,49890.9301056698,0.0,1.0
2023-11-17,33.4661,33.5,33.22,33.22,14154,32.1024404718,32.1349591319365,31.8663684287442,31.8663684287442,14755.2389300775,0.0,1.0
2023-11-20,33.68,33.74,33.52,33.52,21467,32.3076245839887,32.3651797346728,32.1541441821645,32.1541441821645,22378.8832917885,0.0,1.0
2023-11-21,33.4529,33.66,33.4212,33.66,14036,32.0897783386495,32.2884395337607,32.0593700340381,32.2884395337607,14632.2264817414,0.0,1.0
2023-11-22,33.7023,33.7857,33.6241,33.67,39999,32.3290159149929,32.4090175744438,32.2540023686014,32.2980320588747,41698.0925508105,0.0,1.0
2023-11-24,33.6943,33.7697,33.66,33.76,21918,32.3213418949017,32.3936695342614,32.2884395337607,32.3843647849008,22849.0410392426,0.0,1.0
2023-11-27,33.67,33.7095,33.57,33.66,22658,32.2980320588747,32.335922533075,32.2021068077346,32.2884395337607,23620.4750372825,0.0,1.0
2023-11-28,33.68,34.0,33.5164,33.5164,18604,32.3076245839887,32.614585387637,32.1506908731235,32.1506908731235,19394.2677020745,0.0,1.0
2023-11-29,33.5702,33.9681,33.51,33.83,30565,32.2022986582368,32.5839852325233,32.1445516570505,32.4515124606988,31863.351554177,0.0,1.0
2023-11-30,33.6899,33.6899,33.4901,33.54,13241,32.3171211838516,32.3171211838516,32.1254625320736,32.1733292323925,13803.4561730363,0.0,1.0
2023-12-01,33.9699,34.0213,33.64,33.64,23524,32.5857118870439,32.6350174661299,32.2692544835326,32.2692544835326,24523.2613106644,0.0,1.0
2023-12-04,33.78,33.78,33.595,33.62,14858,32.4035498351288,32.4035498351288,32.2260881205196,32.2500694333046,15489.1437065912,0.0,1.0
2023-12-05,33.62,33.68,33.5027,33.6,11376,32.2500694333046,32.3076245839887,32.1375491137173,32.2308843830766,11859.2340023006,0.0,1.0
2023-12-06,33.3602,34.1,33.3276,33.885,20411,32.0008556308426,32.7105106387771,31.9695839989709,32.5042713488259,21278.026127018,0.0,1.0
2023-12-07,33.8,33.845,33.11,33.57,8656,32.4227348853568,32.4659012483699,31.7608506524901,32.2021068077346,9023.6928203159,0.0,1.0
2023-12-08,34.1791,34.28,33.485,33.71,15238,32.786387512429,32.8831760908293,32.1205703442655,32.3364021593307,15885.2854893685,0.0,1.0
2023-12-11,34.52,34.58,34.29,34.38,10252,33.1133966935656,33.1709518442497,32.8927686159433,32.9791013419694,10687.4883079804,0.0,1.0
2023-12-12,34.7583,34.79,34.5,34.56,36590,33.3419865670325,33.3723948716439,33.0942116433376,33.1517667940216,38144.2837679481,0.0,1.0
2023-12-13,35.213,35.2365,34.65,34.88,156273,33.7781586839666,33.8007011179845,33.2380995200477,33.45872759767,162911.2232104,0.0,1.0
2023-12-14,35.77,35.7827,35.53,35.73,19876,34.312462332817,34.3246448397118,34.0822417300807,34.2740922323609,20720.3001960026,0.0,1.0
2023-12-15,35.7,35.81,35.6136,35.65,15560,34.2453146570189,34.350832433273,34.1624352400338,34.1973520314488,16220.9635263534,0.0,1.0
2023-12-18,35.9,36.0199,35.8291,35.91,9809,34.4371651592991,34.5521795354161,34.3691541562408,34.4467576844131,10225.6703875322,0.0,1.0
2023-12-19,36.21,36.26,36.06,36.07,29893,34.7345334378334,34.7824960634035,34.5906455611233,34.6002380862373,31162.8060856866,0.0,1.0
2023-12-20,35.74,36.36,35.74,36.32,25910,34.2836847574749,34.8784213145436,34.2836847574749,34.8400512140876,27010.6147151554,0.0,1.0
2023-12-21,36.13,36.15,35.88,36.14,30997,34.6577932369214,34.6769782871494,34.4179801090711,34.6673857620354,32313.7022124921,0.0,1.0
2023-12-22,36.14,36.3884,36.06,36.3405,10071,34.6673857620354,34.9056640858674,34.5906455611233,34.8597158905713,10498.7997219733,0.0,1.0
2023-12-26,36.37,36.82,36.2,36.2,10143,34.8880138396576,35.3196774697881,34.7249409127194,34.7249409127194,10573.8581650259,0.0,1.0
2023-12-27,35.27,36.15,35.0901,36.15,45833,34.9744424909349,35.8470682179556,34.7960500269678,35.8470682179556,46220.3196067812,1.1901,1.0
2023-12-28,35.34,35.56,35.19,35.19,19752,35.0438559010388,35.262012332794,34.8951128793875,34.8951128793875,19918.9176548152,0.0,1.0
2023-12-29,35.26,35.82,35.11,35.56,173066,34.9645262894914,35.5198335703228,34.8157832678402,35.262012332794,174528.523838003,0.0,1.0
2024-01-02,35.32,35.32,34.95,35.15,50647,35.0240234981519,35.0240234981519,34.6571240447455,34.8554480736138,51075.0011372734,0.0,1.0
2024-01-03,34.92,35.14,34.92,35.12,20397,34.6273754404152,34.8455318721704,34.6273754404152,34.8256994692836,20569.3683376501,0.0,1.0
2024-01-04,34.95,35.0999,34.86,34.86,16697,34.6571240447455,34.8057679043823,34.5678782317547,34.5678782317547,16838.100854721,0.0,1.0
2024-01-05,35.31,35.5049,35.17,35.17,20517,35.0141072967085,35.2073740628407,34.8752804765007,34.8752804765007,20690.3824181776,0.0,1.0
2024-01-08,35.58,35.58,35.2978,35.36,19689,35.2818447356808,35.2818447356808,35.0020095309476,35.0636883039256,19855.3852625383,0.0,1.0
2024-01-09,35.5,35.52,35.34,35.46,13830,35.2025151241335,35.2223475270203,35.0438559010388,35.1628503183598,13946.8727807864,0.0,1.0
2024-01-10,35.44,35.5941,35.2601,35.47,12663,35.143017915473,35.295826579716,34.9646254515059,35.1727665198032,12770.0108476572,0.0,1.0
2024-01-11,35.42,35.55,35.1255,35.5,9192,35.1231855125861,35.2520961313506,34.8311533800775,35.2025151241335,9269.67856840123,0.0,1.0
2024-01-12,35.2,35.64,35.19,35.64,16810,34.9050290808309,35.3413419443413,34.8951128793875,35.3413419443413,16952.055780551,0.0,1.0
2024-01-16,35.04,35.29,34.875,35.14,104162,34.7463698577362,34.9942748938217,34.5827525339199,34.8455318721704,105042.238799152,0.0,1.0
2024-01-17,34.77,34.9,34.6401,34.78,17713,34.478632418764,34.6075430375284,34.349820962014,34.4885486202074,17862.6867365199,0.0,1.0
2024-01-18,35.03,35.05,34.7151,34.81,17462,34.7364536562928,34.7562860591797,34.4241924728396,34.5182972245376,17609.5656180834,0.0,1.0
2024-01-19,35.66,35.72,35.0975,35.17,28007,35.3611743472282,35.4206715558887,34.8033880160359,34.8752804765007,28243.6779444313,0.0,1.0
2024-01-22,35.77,35.97,35.6367,35.88,9803,35.4702525631058,35.6685765919741,35.338069597865,35.5793307789834,9885.84192842005,0.0,1.0
2024-01-23,35.91,35.91,35.71,35.8,14709,35.6090793833136,35.6090793833136,35.4107553544452,35.500001167436,14833.3009206499,0.0,1.0
2024-01-24,36.16,36.3881,36.08,36.08,24959,35.856984419399,36.0831729743234,35.7776548078517,35.7776548078517,25169.9202990346,0.0,1.0
2024-01-25,36.3945,36.5099,36.26,36.3,22112,36.0895193432472,36.2039523079042,35.9561464338332,35.9958112396069,22298.8612385213,0.0,1.0
2024-01-26,36.59,36.6593,36.41,36.41,24483,36.283381081466,36.3521003574689,36.1048894554845,36.1048894554845,24689.8977796092,0.0,1.0
2024-01-29,36.81,36.81,36.54,36.6,19878,36.5015375132212,36.5015375132212,36.2338000742489,36.2932972829094,20045.982439369,0.0,1.0
2024-01-30,36.77,36.8683,36.68,36.73,36659,36.4618727074475,36.5593489676363,36.3726268944568,36.4222079016739,36968.7931504592,0.0,1.0
2024-01-31,36.18,36.69,36.16,36.53,28284,35.8768168222859,36.3825430959002,35.856984419399,36.2238838728055,28523.0187803155,0.0,1.0
2024-02-01,36.22,36.3028,35.81,36.16,32722,35.9164816280596,35.9985877760111,35.5099173688794,35.856984419399,32998.5228584883,0.0,1.0
2024-02-02,37.58,37.7078,36.75,36.94,57531,37.2650850243644,37.3918140788113,36.4420403045607,36.6304481319856,58017.1755568636,0.0,1.0
2024-02-05,37.21,37.4725,37.0801,37.39,32755,36.8981855709579,37.1584858588476,36.7693741142079,37.0766771969394,33031.8017306334,0.0,1.0
2024-02-06,37.18,37.5,37.15,37.3,9473,36.8684369666277,37.185755412817,36.8386883622974,36.9874313839487,9553.05320696962,0.0,1.0
2024-02-07,37.51,37.7,37.26,37.26,48762,37.1956716142605,37.3840794416854,36.947766578175,36.947766578175,49174.0716223216,0.0,1.0
2024-02-08,37.63,37.67,37.3894,37.58,43597,37.3146660315815,37.3543308373551,37.0760822248528,37.2650850243644,43965.4239062868,0.0,1.0
2024-02-09,37.76,37.9952,37.53,37.82,33241,37.4435766503459,37.6768057082951,37.2155040171473,37.5030738590064,33521.9087567695,0.0,1.0
2024-02-12,37.96,38.22,37.86,37.87,49386,37.6419006792143,37.8997219167431,37.5427386647801,37.5526548662235,49803.3448410642,0.0,1.0
2024-02-13,37.33,37.52,37.1442,37.38,12758,37.0171799882789,37.2055878157039,36.8329369654602,37.066760995496,12865.8136614081,0.0,1.0
2024-02-14,37.64,37.7043,37.3581,37.59,16011,37.3245822330249,37.3883434083061,37.0450445143349,37.2750012258078,16146.3036943725,0.0,1.0
2024-02-15,38.23,38.3187,37.82,37.82,18362,37.9096381181865,37.9975948249897,37.5030738590064,37.5030738590064,18517.1712220391,0.0,1.0
2024-02-16,38.1711,38.3555,37.96,38.19,54599,37.8512316916848,38.0340864463014,37.6419006792143,37.8699733124129,55060.3981893101,0.0,1.0
2024-02-20,37.97,38.127,37.79,37.79,18002,37.6518168806577,37.8075012433194,37.4733252546762,37.4733252546762,18154.1289804568,0.0,1.0
2024-02-21,38.09,38.14,37.8401,38.04,20907,37.7708112979787,37.8203923051958,37.5230054239077,37.7212302907616,21083.6781798917,0.0,1.0
2024-02-22,38.63,38.77,38.42,38.53,18351,38.3062861759233,38.4451129961311,38.0980459456115,38.2071241614891,18506.0782646574,0.0,1.0
2024-02-23,38.72,38.9452,38.68,38.72,14123,38.395531988914,38.6188448454198,38.3558671831404,38.395531988914,14242.3488274076,0.0,1.0
2024-02-26,38.39,38.9111,38.39,38.83,25929,38.0682973412812,38.5850305984977,38.0682973412812,38.5046102047916,26148.1174499647,0.0,1.0
2024-02-27,38.55,38.7487,38.38,38.38,23582,38.2269565643759,38.4239914870566,38.0583811398378,38.0583811398378,23781.2837249824,0.0,1.0
2024-02-28,38.32,38.5813,38.32,38.56,10002,37.9988839311773,38.2579942748938,37.9988839311773,38.2368727658193,10086.5236119614,0.0,1.0
2024-02-29,38.69,38.69,38.2501,38.48,12950,38.3657833845838,38.3657833845838,37.9295696830878,38.157543154272,13059.4361902519,0.0,1.0
2024-03-01,38.82,38.9896,38.5,38.63,16125,38.4946940033482,38.6628727798286,38.1773755571588,38.3062861759233,16261.2670708736,0.0,1.0
2024-03-04,38.9,39.0,38.8077,38.91,18683,38.5740236148955,38.6731856293297,38.4824970755728,38.583939816339,18840.88388745,0.0,1.0
2024-03-05,38.55,38.81,38.4511,38.645,10541,38.2269565643759,38.4847778019048,38.1288853321005,38.3211604780884,10630.0785236638,0.0,1.0
2024-03-06,38.76,38.88,38.64,38.84,19813,38.4351967946877,38.5541912120087,38.3162023773667,38.514526406235,19980.4331457499,0.0,1.0
2024-03-07,39.16,39.27,38.98,38.98,45180,38.8318448524244,38.940923068302,38.6533532264429,38.6533532264429,45561.8013185778,0.0,1.0
2024-03-08,39.03,39.41,38.9805,39.36,18210,38.70293423366,39.0797498885099,38.6538490365151,39.0301688812928,18363.8867200377,0.0,1.0
2024-03-11,38.84,38.88,38.54,38.84,11341,38.514526406235,38.5541912120087,38.2170403629325,38.514526406235,11436.8390605133,0.0,1.0
2024-03-12,39.17,39.3545,38.83,39.06,7002,38.8417610538678,39.0247149704989,38.5046102047916,38.7326828379902,7061.17159877561,0.0,1.0
2024-03-13,39.32,39.5087,39.13,39.13,29461,38.9905040755191,39.1776227967564,38.8020962480942,38.8020962480942,29709.9652201554,0.0,1.0
2024-03-14,39.03,39.4,38.88,39.4,6963,38.70293423366,39.0698336870664,38.5541912120087,39.0698336870664,7021.84202260419,0.0,1.0
2024-03-15,38.83,39.095,38.83,39.01,16917,38.5046102047916,38.7673895430422,38.5046102047916,38.6831018307731,17059.9600023546,0.0,1.0
2024-03-18,39.16,39.2588,39.072,39.1,9104,38.8318448524244,38.9298169226854,38.7445822797223,38.7723476437639,9180.93490934778,0.0,1.0
2024-03-19,39.16,39.44,38.9778,39.44,18957,38.8318448524244,39.1094984928401,38.6511716621253,39.1094984928401,19117.1993713209,0.0,1.0
2024-03-20,39.64,39.815,39.2017,39.215,29014,39.3078225217085,39.4813560469683,38.8731954124435,38.8863839603632,29259.1877701907,0.0,1.0
2024-03-21,39.99,40.2177,39.95,40.1,22871,39.6548895722281,39.8806814790947,39.6152247664544,39.7639677881057,23064.2752978573,0.0,1.0
2024-03-22,39.78,40.1257,39.78,40.05,11401,39.4466493419163,39.7894524258153,39.4466493419163,39.7143867808886,11497.346100777,0.0,1.0
2024-03-25,39.7,39.9295,39.7,39.83,18870,39.367319730369,39.5948965534954,39.367319730369,39.4962303491334,19029.4641629385,0.0,1.0
2024-03-26,39.56,39.9099,39.56,39.7296,12831,39.2284929101611,39.5754607986663,39.2284929101611,39.3966716866415,12939.4305603956,0.0,1.0
2024-03-27,40.06,40.2384,39.74,39.74,61382,39.724302982332,39.9012080160826,39.4069845361427,39.4069845361427,61900.7190911232,0.0,1.0
2024-03-28,40.37,40.53,40.17,40.21,35174,40.031705227078,40.1903644501727,39.8333811982096,39.8730460039833,35471.2439039322,0.0,1.0
2024-04-01,40.46,40.59,40.28,40.52,118110,40.1209510400687,40.2498616588332,39.9424594140872,40.1804482487292,119108.108759124,0.0,1.0
2024-04-02,39.9396,39.99,39.8,39.95,26251,39.6049119169533,39.6548895722281,39.4664817448032,39.6152247664544,26472.8385660466,0.0,1.0
2024-04-03,40.13,40.1976,39.93,40.02,58254,39.7937163924359,39.8607499141935,39.5953923635676,39.6846381765584,58746.2853920415,0.0,1.0
2024-04-04,39.75,40.59,39.7405,40.45,44300,39.4169007375861,40.2498616588332,39.4074803462148,40.1110348386253,44674.3647280433,0.0,1.0
2024-04-05,40.2424,40.31,39.77,39.77,49407,39.90517449666,39.9722080184175,39.4367331404729,39.4367331404729,49824.5223051565,0.0,1.0
2024-04-08,40.2299,40.43,40.21,40.325,20452,39.8927792448557,40.0912024357385,39.8730460039833,39.9870823205826,20624.8331245585,0.0,1.0
2024-04-09,40.27,40.4375,39.915,40.37,11325,39.9325432126438,40.098639586821,39.5805180614025,40.031705227078,11420.7038497763,0.0,1.0
2024-04-10,39.8493,39.9799,39.65,39.71,19766,39.5153686179192,39.6448742087702,39.3177387231519,39.3772359318124,19933.03596421,0.0,1.0
2024-04-11,39.77,39.94,39.48,39.9,11159,39.4367331404729,39.605308565011,39.1491632986138,39.5656437592373,11253.30103838,0.0,1.0
2024-04-12,39.21,39.54,39.06,39.41,36057,38.8814258596415,39.2086605072743,38.7326828379902,39.0797498885099,36361.7058464799,0.0,1.0
2024-04-15,38.98,39.7209,38.8405,39.7209,45935,38.6533532264429,39.3880445913857,38.5150222163072,39.3880445913857,46323.1815752296,0.0,1.0
2024-04-16,38.75,39.09,38.6707,38.91,95052,38.4252805932443,38.7624314423205,38.346645115798,38.583939816339,95855.2531857781,0.0,1.0
2024-04-17,38.6035,38.9,38.423,38.78,16504,38.2800082420982,38.5740236148955,38.1010208060445,38.4550291975745,16643.469875206,0.0,1.0
2024-04-18,38.81,39.25,38.69,38.7,42186,38.4847778019048,38.9210906654152,38.3657833845838,38.3756995860272,42542.5000094184,0.0,1.0
2024-04-19,38.85,38.995,38.7,38.75,21356,38.5244426076785,38.668227528608,38.3756995860272,38.4252805932443,21536.4725311985,0.0,1.0
2024-04-22,39.22,39.4485,38.9,39.28,22370,38.8913420610849,39.117927264067,38.5740236148955,38.9508392697454,22559.0415116553,0.0,1.0
2024-04-23,39.62,39.6701,39.37,39.49,75188,39.2879901188216,39.3376702880532,39.0400850827362,39.1590795000572,75823.3890558042,0.0,1.0
2024-04-24,39.54,39.77,39.215,39.75,17569,39.2086605072743,39.4367331404729,38.8863839603632,39.4169007375861,17717.469839887,0.0,1.0
2024-04-25,38.78,38.8383,38.4,38.6,32593,38.4550291975745,38.5128406519897,38.0782135427247,38.276537571593,32868.4327219214,0.0,1.0
2024-04-26,39.09,39.17,38.882,39.04,19184,38.7624314423205,38.8417610538678,38.5561744522974,38.7128504351034,19346.117673652,0.0,1.0
2024-04-29,39.06,39.17,38.92,39.06,13508,38.7326828379902,38.8417610538678,38.5938560177824,38.7326828379902,13622.1516647045,0.0,1.0
2024-04-30,38.42,39.05,38.41,38.86,15185,38.0980459456115,38.7227666365468,38.0881297441681,38.5343588091219,15313.3234400753,0.0,1.0
2024-05-01,38.6,39.1002,38.497,38.5532,10647,38.276537571593,38.7725459677928,38.1744006967258,38.2301297488378,10736.9742947963,0.0,1.0
2024-05-02,38.9626,39.09,38.7476,38.9,83822,38.6360990359313,38.7624314423205,38.4229007048979,38.5740236148955,84530.3521497529,0.0,1.0
2024-05-03,39.25,39.38,39.0803,39.38,18651,38.9210906654152,39.0500012841796,38.7528127269204,39.0500012841796,18808.613465976,0.0,1.0
2024-05-06,39.69,39.715,39.45,39.54,8812,39.3574035289256,39.3821940325341,39.1194146942835,39.2086605072743,8886.46731339768,0.0,1.0
2024-05-07,39.77,40.14,39.675,39.85,20152,39.4367331404729,39.8036325938794,39.3425292267604,39.5160627520202,20322.2979232399,0.0,1.0
2024-05-08,39.8,39.83,39.52,39.52,13716,39.4664817448032,39.4962303491334,39.1888281043875,39.1888281043875,13831.9094042854,0.0,1.0
2024-05-09,40.0,40.04,39.79,39.8,6550,39.6648057736715,39.7044705794452,39.4565655433597,39.4664817448032,6605.35189545562,0.0,1.0
2024-05-10,40.11,40.21,40.0,40.1207,14066,39.7738839895491,39.8730460039833,39.6648057736715,39.7844943250936,14184.8671391571,0.0,1.0
2024-05-13,40.0239,40.2,39.9201,40.2,52397,39.6885054951213,39.8631298025399,39.5855753241386,39.8631298025399,52839.7898116317,0.0,1.0
2024-05-14,40.11,40.28,39.93,40.07,35842,39.7738839895491,39.9424594140872,39.5953923635676,39.7342191837754,36144.8889522016,0.0,1.0
2024-05-15,40.52,40.52,40.2701,40.41,21254,40.1804482487292,40.1804482487292,39.9326423746582,40.0713700328516,21433.6105627502,0.0,1.0
2024-05-16,40.23,40.54,40.22,40.54,18797,39.8928784068701,40.2002806516161,39.8829622054267,40.2002806516161,18955.847263951,0.0,1.0
2024-05-17,40.37,40.37,40.25,40.271,12315,40.031705227078,40.031705227078,39.912710809757,39.9335348327881,12419.0700141276,0.0,1.0
2024-05-20,40.2169,40.4632,40.2059,40.415,17480,39.8798881829793,40.1241242245306,39.8689803613915,40.0763281335734,17627.7177301624,0.0,1.0
2024-05-21,40.22,40.25,40.0803,40.17,11937,39.8829622054267,39.912710809757,39.7444328712622,39.8333811982096,12037.8756604662,0.0,1.0
2024-05-22,40.01,40.29,39.99,40.13,31036,39.6747219751149,39.9523756155306,39.6548895722281,39.7937163924359,31298.275027078,0.0,1.0
2024-05-23,39.48,40.1,39.4109,40.09,15572,39.1491632986138,39.7639677881057,39.0806423466398,39.7540515866623,15703.5938497763,0.0,1.0
2024-05-24,39.79,39.9135,39.66,39.72,13014,39.4565655433597,39.579030631186,39.3276549245953,39.3871521332558,13123.9770331999,0.0,1.0
2024-05-28,39.6239,39.85,39.5483,39.85,6061,39.2918574373846,39.5160627520202,39.2168909544723,39.5160627520202,6112.21951730633,0.0,1.0
2024-05-29,39.35,39.4771,39.22,39.45,20350,39.0202526798494,39.1462876001952,38.8913420610849,39.1194146942835,20521.9711561102,0.0,1.0
2024-05-30,39.33,39.61,39.1006,39.1006,29378,39.0004202769625,39.2780739173782,38.7729426158505,38.7729426158505,29626.2638144573,0.0,1.0
2024-05-31,39.76,39.77,39.17,39.46,7162,39.4268169390295,39.4367331404729,38.8417610538678,39.129330895727,7222.52370614551,0.0,1.0
2024-06-03,39.78,40.21,39.37,39.9,15117,39.4466493419163,39.8730460039833,39.0400850827362,39.5656437592373,15244.7487944431,0.0,1.0
2024-06-04,39.405,39.82,39.23,39.82,17479,39.0747917877882,39.48631414769,38.9012582625283,39.48631414769,17626.7092794914,0.0,1.0
2024-06-05,39.8093,39.8222,39.44,39.63,24303,39.4757038121455,39.4884957120075,39.1094984928401,39.2979063202651,24508.376658818,0.0,1.0
2024-06-06,39.7935,39.98,39.73,39.93,24855,39.4600362138649,39.6449733707847,39.3970683346992,39.5953923635676,25065.0414292442,0.0,1.0
2024-06-07,39.955,40.08,39.66,39.68,34336,39.6201828671761,39.7441353852189,39.3276549245953,39.3474873274821,34626.1622415823,0.0,1.0
2024-06-10,40.18,40.18,39.8,39.81,24979,39.843297399653,39.843297399653,39.4664817448032,39.4763979462466,25190.0893124559,0.0,1.0
2024-06-11,39.8,40.083,39.65,40.083,18090,39.4664817448032,39.7471102456519,39.3177387231519,39.7471102456519,18242.8726395102,0.0,1.0
2024-06-12,39.99,40.33,39.88,40.3,19472,39.6548895722281,39.9920404213043,39.5458113563505,39.9622918169741,19636.5514669178,0.0,1.0
2024-06-13,39.9216,40.14,39.63,40.01,26443,39.5870627543551,39.8036325938794,39.2979063202651,39.6747219751149,26666.4610948905,0.0,1.0
2024-06-14,39.76,39.76,39.4321,39.49,15242,39.4268169390295,39.4268169390295,39.1016646936998,39.1590795000572,15370.8051283259,0.0,1.0
2024-06-17,40.02,40.02,39.36,39.52,24314,39.6846381765584,39.6846381765584,39.0301688812928,39.1888281043875,24519.4696161996,0.0,1.0
2024-06-18,39.77,39.9428,39.69,39.8,44341,39.4367331404729,39.6080851014152,39.3574035289256,39.4664817448032,44715.7112055569,0.0,1.0
2024-06-20,40.04,40.2,39.805,39.8949,30517,39.7044705794452,39.8631298025399,39.4714398455249,39.5605864965012,30774.8891287968,0.0,1.0
2024-06-21,40.13,40.14,39.821,40.14,15681,39.7937163924359,39.8036325938794,39.4873057678343,39.8036325938794,15813.5149729221,0.0,1.0
2024-06-24,40.18,40.429,40.02,40.08,26133,39.843297399653,40.0902108155941,39.6846381765584,39.7441353852189,26353.8413868613,0.0,1.0
2024-06-25,40.07,40.19,40.0007,40.1499,32659,39.7342191837754,39.8532136010964,39.6654999077726,39.8134496333084,32934.9904662115,0.0,1.0
2024-06-26,40.27,40.47,39.89,39.89,17879,39.9325432126438,40.1308672415122,39.5557275577939,39.5557275577939,18030.0895479162,0.0,1.0
2024-06-27,40.43,40.48,40.2614,40.35,13100,40.0912024357385,40.1407834429556,39.9240152794025,40.0118728241911,13210.7037909112,0.0,1.0
2024-06-28,40.62,41.0,40.46,40.62,66163,40.2796102631634,40.6564259180133,40.1209510400687,40.2796102631634,66722.1217494703,0.0,1.0
2024-07-01,40.47,40.84,40.45,40.63,16527,40.1308672415122,40.4977666949186,40.1110348386253,40.2895264646068,16666.6642406404,0.0,1.0
2024-07-02,40.68,40.74,40.37,40.37,48179,40.3391074718239,40.3986046804844,40.031705227078,40.031705227078,48586.1448810926,0.0,1.0
2024-07-03,40.6069,40.85,40.5784,40.85,11594,40.2666200392725,40.507682896362,40.2383588651588,40.507682896362,11691.977080292,0.0,1.0
2024-07-05,40.84,40.87,40.55,40.63,32648,40.4977666949186,40.5275152992489,40.2101968530595,40.2895264646068,32923.8975088298,0.0,1.0
2024-07-08,40.8207,41.53,40.7851,41.53,7139,40.4786284261328,41.1819845945145,40.4433267489943,41.1819845945145,7199.32934071109,0.0,1.0
2024-07-09,41.07,41.27,40.89,40.97,84152,40.7258393281172,40.9241633569856,40.5473477021357,40.626677313683,84863.1408712033,0.0,1.0
2024-07-10,41.3,41.58,41.03,41.07,34489,40.9539119613158,41.2315656017315,40.6861745223436,40.7258393281172,34780.4551942548,0.0,1.0
2024-07-11,41.27,41.645,41.21,41.34,11894,40.9241633569856,41.2960209111138,40.8646661483251,40.9935767670895,11994.5122816105,0.0,1.0
2024-07-12,41.29,41.63,41.1,41.11,24741,40.9439957598724,41.2811466089486,40.7555879324475,40.7655041338909,24950.0780527431,0.0,1.0
2024-07-15,41.64,41.78,41.3904,41.53,28227,41.291062810392,41.4298896305999,41.0435544223643,41.1819845945145,28465.537092065,0.0,1.0
2024-07-16,42.15,42.16,41.72,41.84,32828,41.7967890840064,41.8067052854498,41.3703924219394,41.4893868392604,33105.4186296209,0.0,1.0
2024-07-17,41.74,42.35,41.74,41.77,19035,41.3902248248262,41.9951131128747,41.3902248248262,41.4199734291565,19195.8585236638,0.0,1.0
2024-07-18,41.59,42.12,41.36,41.86,23981,41.241481803175,41.7670404796761,41.0134091699763,41.5092192421472,24183.655542736,0.0,1.0
2024-07-19,41.08,41.4234,41.08,41.3,12332,40.7357555295606,41.0762778871276,40.7357555295606,40.9539119613158,12436.2136755357,0.0,1.0
2024-07-22,41.3,41.4,41.04,41.28,66017,40.9539119613158,41.05307397575,40.696090723787,40.934079558429,66574.8879514952,0.0,1.0
2024-07-23,41.25,41.45,41.18,41.3,35359,40.9043309540987,41.1026549829671,40.8349175439948,40.9539119613158,35657.8072780787,0.0,1.0
2024-07-24,40.62,41.07,40.62,40.93,26733,40.2796102631634,40.7258393281172,40.2796102631634,40.5870125079094,26958.9117894985,0.0,1.0
2024-07-25,40.56,41.11,40.56,40.62,14018,40.2201130545029,40.7655041338909,40.2201130545029,40.2796102631634,14136.4615069461,0.0,1.0
2024-07-26,41.165,41.195,40.67,40.83,21138,40.8200432418297,40.84979184616,40.3291912703805,40.4878504934752,21316.630284907,0.0,1.0
2024-07-29,41.14,41.2259,41.02,41.22,13722,40.7952527382212,40.8804329086201,40.6762583209001,40.8745823497685,13837.9601083117,0.0,1.0
2024-07-30,41.3407,41.55,41.2,41.2,11771,40.9942709011905,41.2018169974013,40.8547499468817,40.8547499468817,11870.4728490699,0.0,1.0
2024-07-31,41.41,41.59,41.28,41.41,19643,41.0629901771934,41.241481803175,40.934079558429,41.0629901771934,19808.9965316694,0.0,1.0
2024-08-01,40.45,41.56,40.19,41.56,24287,40.1110348386253,41.2117331988447,39.8532136010964,41.2117331988447,24492.241448081,0.0,1.0
2024-08-02,39.0,39.49,38.7278,39.49,147152,38.6731856293297,39.1590795000572,38.4032666260399,39.1590795000572,148395.533148105,0.0,1.0
2024-08-05,37.9,38.29,37.5,37.52,90682,37.5824034705538,37.9691353268471,37.185755412817,37.2055878157039,91448.3237532375,0.0,1.0
2024-08-06,38.56,38.925,37.825,38.08,88404,38.2368727658193,38.5988141185041,37.5080319597281,37.7608950965353,89151.0731245586,0.0,1.0
2024-08-07,38.08,39.1332,38.08,38.82,25175,37.7608950965353,38.8052694325561,37.7608950965353,38.4946940033482,25387.745643984,0.0,1.0
2024-08-08,39.23,39.23,38.6,38.61,40305,38.9012582625283,38.9012582625283,38.276537571593,38.2864537730364,40645.604297151,0.0,1.0
2024-08-09,39.1988,39.31,38.78,38.8,24285,38.8703197140249,38.9805878740757,38.4550291975745,38.4748616004614,24490.2245467389,0.0,1.0
2024-08-12,38.9455,39.26,38.79,39.26,10967,38.6191423314631,38.9310068668586,38.4649453990179,38.9310068668586,11059.6785095361,0.0,1.0
2024-08-13,39.53,39.57,39.05,39.22,16194,39.1987443058309,39.2384091116045,38.7227666365468,38.8913420610849,16330.8501671768,0.0,1.0
2024-08-14,39.66,39.66,39.355,39.59,9100,39.3276549245953,39.3276549245953,39.0252107805711,39.2582415144914,9176.90110666353,0.0,1.0
2024-08-15,40.21,40.36,40.0,40.0,18384,39.8730460039833,40.0217890256346,39.6648057736715,39.6648057736715,18539.3571368024,0.0,1.0
2024-08-16,40.3466,40.37,40.11,40.11,5898,40.0085013157004,40.031705227078,39.7738839895491,39.7738839895491,5947.84205792324,0.0,1.0
2024-08-19,40.77,40.8019,40.49,40.49,13270,40.4283532848147,40.4599859674192,40.150699644399,40.150699644399,13382.1404049918,0.0,1.0
2024-08-20,40.55,40.75,40.52,40.65,15164,40.2101968530595,40.4085208819279,40.1804482487292,40.3093588674937,15292.145975983,0.0,1.0
2024-08-21,40.6627,40.7414,40.5043,40.65,8414,40.3219524433268,40.3999929486865,40.1648798124631,40.3093588674937,8485.10394631505,0.0,1.0
2024-08-22,40.3993,40.79,40.3993,40.74,48953,40.0607596973072,40.4481856877015,40.0607596973072,40.3986046804844,49366.6857004945,0.0,1.0
2024-08-23,40.89,41.0202,40.66,40.66,17545,40.5473477021357,40.676456644929,40.3192750689371,40.3192750689371,17693.2670237815,0.0,1.0
2024-08-26,40.75,41.07,40.71,41.0,10327,40.4085208819279,40.7258393281172,40.3688560761542,40.6564259180133,10414.2700800565,0.0,1.0
2024-08-27,40.64,40.7725,40.53,40.53,10101,40.2994426660503,40.4308323351755,40.1903644501727,40.1903644501727,10186.3602283965,0.0,1.0
2024-08-28,40.62,40.74,40.3801,40.71,37375,40.2796102631634,40.3986046804844,40.0417205905358,40.3688560761542,37690.8438309395,0.0,1.0
2024-08-29,40.88,41.1084,40.65,40.86,36600,40.5374315006923,40.76391754166,40.3093588674937,40.5175990978055,36909.2945608665,0.0,1.0
2024-08-30,41.39,41.44,40.97,41.085,13291,41.0431577743066,41.0927387815237,40.626677313683,40.7407136302824,13403.3178690841,0.0,1.0
2024-09-03,40.69,41.27,40.616,41.18,16864,40.3490236732673,40.9241633569856,40.2756437825861,40.8349175439948,17006.5121167883,0.0,1.0
2024-09-04,40.646,41.018,40.51,40.63,11932,40.3053923869163,40.6742750806115,40.1705320472858,40.2895264646068,12032.8334071109,0.0,1.0
2024-09-05,40.28,40.81,40.1777,40.69,6158,39.9424594140872,40.4680180905884,39.8410166733211,40.3490236732673,6210.03923239934,0.0,1.0
2024-09-06,39.47,40.53,39.43,40.39,9571,39.1392470971704,40.1903644501727,39.0995822913967,40.0515376299648,9651.88137273369,0.0,1.0
2024-09-09,39.71,39.97,39.6349,39.71,20921,39.3772359318124,39.6350571693413,39.3027652589723,39.3772359318124,21097.7964892866,0.0,1.0
2024-09-10,39.46,39.63,39.1,39.63,31435,39.129330895727,39.2979063202651,38.7723476437639,39.2979063202651,31700.6468448316,0.0,1.0
2024-09-11,39.649,39.649,38.66,39.4,11802,39.3167471030076,39.3167471030076,38.3360347802535,39.0698336870664,11901.7348198728,0.0,1.0
2024-09-12,39.81,39.87,39.6,39.62,11893,39.4763979462466,39.5358951549071,39.2681577159348,39.2879901188216,11993.5038309395,0.0,1.0
2024-09-13,40.11,40.21,39.99,39.99,6601,39.7738839895491,39.8730460039833,39.6548895722281,39.6548895722281,6656.78287967978,0.0,1.0
2024-09-16,40.38,40.43,40.06,40.06,14831,40.0416214285214,40.0912024357385,39.724302982332,39.724302982332,14956.3319025194,0.0,1.0
2024-09-17,40.74,40.9083,40.62,40.62,10561,40.3986046804844,40.5654943507772,40.2796102631634,40.2796102631634,10650.247537085,0.0,1.0
2024-09-18,40.74,41.1044,40.64,40.78,8010,40.3986046804844,40.7599510610826,40.2994426660503,40.4382694862581,8077.68987520604,0.0,1.0
2024-09-19,41.59,41.645,41.32,41.48,17789,41.241481803175,41.2960209111138,40.9737443642027,41.1324035872974,17939.3289875206,0.0,1.0
2024-09-20,41.28,41.4186,41.18,41.4186,9693,40.934079558429,41.0715181104348,40.8349175439948,41.0715181104348,9774.91235460325,0.0,1.0
2024-09-23,41.37,41.505,41.3097,41.48,11789,41.0233253714198,41.1571940909059,40.963530676716,41.1324035872974,11888.624961149,0.0,1.0
2024-09-24,41.24,41.4988,41.14,41.28,7738,40.8944147526553,41.151046046011,40.7952527382212,40.934079558429,7803.39129267719,0.0,1.0
2024-09-25,41.07,41.29,41.06,41.29,13738,40.7258393281172,40.9439957598724,40.7159231266738,40.9439957598724,13854.0953190488,0.0,1.0
2024-09-26,41.486,41.5,41.22,41.44,19926,41.1383533081634,41.1522359901842,40.8745823497685,41.0927387815237,20094.3880715799,0.0,1.0
2024-09-27,41.64,41.83,41.5865,41.6,9442,41.291062810392,41.479470637817,41.2380111326698,41.2513980046184,9521.79123616672,0.0,1.0
2024-09-30,41.68,41.68,41.43,41.52,8709,41.3307276161657,41.3307276161657,41.0828225800803,41.172068393071,8782.59689427832,0.0,1.0
2024-10-01,41.2394,41.54,41.19,41.54,15232,40.8938197805687,41.1919007959579,40.8448337454382,41.1919007959579,15360.7206216153,0.0,1.0
2024-10-02,41.02,41.0821,40.68,40.82,19107,40.6762583209001,40.7378379318638,40.3391074718239,40.4779342920318,19268.4669719802,0.0,1.0
2024-10-03,40.81,40.9,40.6424,40.81,13116,40.4680180905884,40.5572639035791,40.3018225543967,40.4680180905884,13226.8390016482,0.0,1.0
2024-10-04,41.6481,41.6481,41.2,41.41,21135,41.2990949335612,41.2990949335612,40.8547499468817,41.0629901771934,21313.6049328938,0.0,1.0
2024-10-07,41.27,41.62,41.16,41.62,10936,40.9241633569856,41.2712304075052,40.815085141108,41.2712304075052,11028.4165387332,0.0,1.0
2024-10-08,41.3,41.32,41.1,41.32,17489,40.9539119613158,40.9737443642027,40.7555879324475,40.9737443642027,17636.793786202,0.0,1.0
2024-10-09,41.47,41.54,41.25,41.26,19067,41.1224873858539,41.1919007959579,40.9043309540987,40.9142471555422,19228.1289451378,0.0,1.0
2024-10-10,41.25,41.87,41.25,41.38,12652,40.9043309540987,41.5191354435907,40.9043309540987,41.0332415728632,12758.9178902755,0.0,1.0
2024-10-11,42.0,42.05,41.5,41.5,85114,41.6480460623551,41.6976270695722,41.1522359901842,41.1522359901842,85833.2704167648,0.0,1.0
2024-10-14,42.28,42.36,42.01,42.01,15997,41.9256997027708,42.0050293143181,41.6579622637985,41.6579622637985,16132.1853849776,0.0,1.0
2024-10-15,41.94,42.4252,41.94,42.19,23570,41.5885488536946,42.0696829477292,41.5885488536946,41.83645388978,23769.1823169296,0.0,1.0
2024-10-16,42.15,42.25,41.92,41.92,32214,41.7967890840064,41.8959510984405,41.5687164508077,41.5687164508077,32486.2299175889,0.0,1.0
2024-10-17,42.32,42.4,42.18,42.26,21822,41.9653645085445,42.0446941200918,41.8265376883366,41.905867299884,22006.4105439133,0.0,1.0
2024-10-18,42.29,42.37,42.13,42.37,12383,41.9356159042142,42.0149455157615,41.7769566811195,42.0149455157615,12487.6446597598,0.0,1.0
2024-10-21,41.85,42.22,41.75,42.22,6510,41.4993030407038,41.8662024941103,41.4001410262696,41.8662024941103,6565.01386861314,0.0,1.0
2024-10-22,41.97,42.01,41.72,41.72,13760,41.6182974580248,41.6579622637985,41.3703924219394,41.3703924219394,13876.2812338121,0.0,1.0
2024-10-23,41.49,41.92,41.32,41.88,11772,41.1423197887408,41.5687164508077,40.9737443642027,41.5290516450341,11871.481299741,0.0,1.0
2024-10-24,41.64,41.68,41.45,41.62,9316,41.291062810392,41.3307276161657,41.1026549829671,41.2712304075052,9394.72645161291,0.0,1.0
2024-10-25,41.81,42.39,41.7714,42.11,7016,41.4596382349302,42.0347779186484,41.4213616973586,41.7571242782327,7075.28990817047,0.0,1.0
2024-10-28,42.2484,42.34,41.99,41.99,7543,41.8943645062096,41.9851969114313,41.6381298609117,41.6381298609117,7606.74341182011,0.0,1.0
2024-10-29,42.29,42.34,42.1045,42.26,21161,41.9356159042142,41.9851969114313,41.7516703674388,41.905867299884,21339.8246503414,0.0,1.0
2024-10-30,42.59,42.77,42.48,42.615,20113,42.2331019475168,42.4115935734983,42.1240237316391,42.2578924511253,20282.9683470685,0.0,1.0
2024-10-31,41.65,42.35,41.6,42.35,19423,41.3009790118355,41.9951131128747,41.2513980046184,41.9951131128747,19587.1373840358,0.0,1.0
2024-11-01,41.87,42.1293,41.8008,41.88,22070,41.5191354435907,41.7762625470185,41.4505153296022,41.5290516450341,22256.5063103367,0.0,1.0
2024-11-04,41.407,41.71,41.31,41.71,30564,41.0600153167604,41.360476220496,40.9638281627593,41.360476220496,30822.2863103367,0.0,1.0
2024-11-05,41.8942,41.9049,41.49,41.49,8362,41.5431326510837,41.5537429866282,41.1423197887408,41.1423197887408,8432.66451141983,0.0,1.0
2024-11-06,43.92,44.04,43.468,43.48,62927,43.5519567394913,43.6709511568123,43.1037444342488,43.1156438759809,63458.7753779139,0.0,1.0
2024-11-07,44.23,44.36,43.96,44.0,35739,43.8593589842373,43.9882696030017,43.591621545265,43.6312863510387,36041.0185330822,0.0,1.0
2024-11-08,43.99,44.17,43.8764,44.17,52865,43.6213701495953,43.7998617755768,43.508722101198,43.7998617755768,53311.7447256887,0.0,1.0
2024-11-11,44.29,44.39,44.16,44.24,102268,43.9188561928978,44.018018207332,43.7899455741333,43.8692751856807,103132.233228161,0.0,1.0
2024-11-12,44.01,44.4,43.9214,44.3499,13379,43.6412025524821,44.0279344087754,43.5533450076934,43.9782542395439,13492.0615281375,0.0,1.0
2024-11-13,44.09,44.37,43.99,44.12,56410,43.7205321640294,43.9981858044451,43.6213701495953,43.7502807683597,56886.7023546033,0.0,1.0
2024-11-14,44.09,44.73,43.8701,44.2,41806,43.7205321640294,44.3551690564082,43.5024748942887,43.829610379907,42159.2887544149,0.0,1.0
2024-11-15,43.42,43.92,43.2801,43.59,99191,43.0561466673204,43.5519567394913,42.917419009127,43.2247220918585,100029.230513304,0.0,1.0
2024-11-18,43.85,43.88,43.4202,43.525,24763,43.4825433293874,43.5122919337177,43.0563449913493,43.1602667824763,24972.2639675065,0.0,1.0
2024-11-19,43.61,43.69,43.2756,43.545,15375,43.2445544947454,43.3238841062927,42.9129567184775,43.1800991853632,15504.9290675771,0.0,1.0
2024-11-20,43.88,43.95,43.4,43.5917,21303,43.5122919337177,43.5817053438216,43.0363142644336,43.2264078461039,21483.0246456322,0.0,1.0
2024-11-21,44.07,44.2621,43.705,43.92,20006,43.7006997611426,43.8911899908706,43.3387584084578,43.5519567394913,20175.0641252649,0.0,1.0
2024-11-22,44.34,44.5518,44.04,44.04,22137,43.9684372001149,44.1784623466865,43.6709511568123,43.6709511568123,22324.0725052978,0.0,1.0
2024-11-25,44.88,45.24,44.78,44.78,21857,44.5039120780594,44.8608953300225,44.4047500636253,44.4047500636253,22041.7063174005,0.0,1.0
2024-11-26,44.75,44.977,44.550622,44.86,52545,44.375001459295,44.6000992320606,44.1772942181564,44.4840796751726,52989.0405109489,0.0,1.0
2024-11-27,44.88,45.07,44.77,44.89,35517,44.5039120780594,44.6923199054844,44.3948338621818,44.5138282795029,35817.1424841065,0.0,1.0
2024-11-29,44.95,45.2,44.95,44.98,4108,44.5733254881634,44.8212305242488,44.5733254881634,44.6030740924936,4142.71535672239,0.0,1.0
2024-12-02,45.07,45.1793,44.8906,44.95,30287,44.6923199054844,44.8007039872609,44.5144232515895,44.5733254881634,30542.9454744525,0.0,1.0
2024-12-03,44.96,45.08,44.81,45.02,166725,44.5832416896068,44.7022361069278,44.4344986679555,44.6427388982673,168133.9381328,0.0,1.0
2024-12-04,44.675,45.103,44.53,44.9,22742,44.3006299484694,44.7250433702477,44.1568450275398,44.5237444809463,22934.1851612903,0.0,1.0
2024-12-05,44.5026,44.87,44.4102,44.87,26492,44.1296746355848,44.493995876616,44.0380489342477,44.493995876616,26715.8751777726,0.0,1.0
2024-12-06,44.87,44.87,43.54,44.68,22778,44.493995876616,44.493995876616,43.1751410846414,44.3055880491911,22970.4893854486,0.0,1.0
2024-12-09,44.37,44.8,44.37,44.7,11823,43.9981858044451,44.4245824665121,43.9981858044451,44.3254204520779,11922.9122839652,0.0,1.0
2024-12-10,44.3,44.48,44.21,44.35,95883,43.9287723943412,44.1072640203227,43.8395265813504,43.9783534015583,96693.2756934307,0.0,1.0
2024-12-11,44.45,44.54,44.23,44.42,116328,44.0775154159925,44.1667612289832,43.8593589842373,44.0477668116622,117311.049663292,0.0,1.0
2024-12-12,44.15,44.49,44.11,44.44,18985,43.7800293726899,44.1171802217661,43.7403645669163,44.067599214549,19145.4359901107,0.0,1.0
2024-12-13,43.86,44.17,43.7785,44.17,35107,43.4924595308308,43.7998617755768,43.411642489067,43.7998617755768,35403.6777089711,0.0,1.0
2024-12-16,43.69,44.15,43.601,43.94,24251,43.3238841062927,43.7800293726899,43.2356299134463,43.5717891423782,24455.9372239228,0.0,1.0
2024-12-17,43.07,43.62,43.07,43.37,19442,42.7090796168008,43.2544706961888,42.7090796168008,43.0065656601033,19606.297946786,0.0,1.0
2024-12-18,42.16,43.49,42.11,43.28,50347,41.8067052854498,43.1255600774244,41.7571242782327,42.9173198471126,50772.4659359548,0.0,1.0
2024-12-19,41.93,42.59,41.93,42.48,43468,41.5786326522512,42.2331019475168,41.5786326522512,42.1240237316391,43835.3337697198,0.0,1.0
2024-12-20,42.36,42.79,41.77,41.77,30195,42.0050293143181,42.4314259763851,41.4199734291565,41.4199734291565,30450.1680127149,0.0,1.0
2024-12-23,42.74,42.88,42.24,42.37,34053,42.381844969168,42.5206717893759,41.8860348969971,42.0149455157615,34340.7707016718,0.0,1.0
2024-12-24,43.037,43.037,42.6836,42.72,20446,42.6763561520375,42.6763561520375,42.3259175930271,42.3620125662812,20618.7824205322,0.0,1.0
2024-12-26,43.14,43.31,42.9,42.9,17298,42.7784930269047,42.9470684514428,42.5405041922627,42.5405041922627,17444.1797080292,0.0,1.0
2024-12-27,42.47,43.21,42.2,42.55,60251,42.47,43.21,42.2,42.55,60251,0.3589,1.0
2024-12-30,42.1,42.5,41.78,42.49,104296,42.1,42.5,41.78,42.49,104296,0.0,1.0
2024-12-31,42.11,42.31,41.92,42.17,17486,42.11,42.31,41.92,42.17,17486,0.0,1.0
2025-01-02,42.08,42.54,41.84,42.3,49225,42.08,42.54,41.84,42.3,49225,0.0,1.0
2025-01-03,42.51,42.5998,42.2598,42.29,38027,42.51,42.5998,42.2598,42.29,38027,0.0,1.0
2025-01-06,43.04,43.335,42.84,42.84,61127,43.04,43.335,42.84,42.84,61127,0.0,1.0
2025-01-07,42.73,43.248,42.5986,43.16,13705,42.73,43.248,42.5986,43.16,13705,0.0,1.0
2025-01-08,42.62,42.74,42.331,42.72,24162,42.62,42.74,42.331,42.72,24162,0.0,1.0
2025-01-10,42.12,42.415,42.007782,42.4,25906,42.12,42.415,42.007782,42.4,25906,0.0,1.0
2025-01-13,42.62,42.62,42.04,42.04,21821,42.62,42.62,42.04,42.04,21821,0.0,1.0
2025-01-14,42.83,42.91,42.47,42.73,45518,42.83,42.91,42.47,42.73,45518,0.0,1.0
2025-01-15,43.63,43.82,43.47,43.54,108356,43.63,43.82,43.47,43.54,108356,0.0,1.0
2025-01-16,43.56,43.62,43.2,43.62,40508,43.56,43.62,43.2,43.62,40508,0.0,1.0
2025-01-17,43.99,44.0599,43.685,43.84,84307,43.99,44.0599,43.685,43.84,84307,0.0,1.0
2025-01-21,44.42,44.47,44.25,44.25,213743,44.42,44.47,44.25,44.25,213743,0.0,1.0
2025-01-22,44.48,44.66,44.319,44.48,43333,44.48,44.66,44.319,44.48,43333,0.0,1.0
2025-01-23,44.85,44.936,44.53,44.6,30777,44.85,44.936,44.53,44.6,30777,0.0,1.0
2025-01-24,44.97,45.06,44.74,44.8,35383,44.97,45.06,44.74,44.8,35383,0.0,1.0
2025-01-27,45.41,45.41,44.49,44.49,65728,45.41,45.41,44.49,44.49,65728,0.0,1.0
2025-01-28,45.235,45.42,45.16,45.29,46213,45.235,45.42,45.16,45.29,46213,0.0,1.0
2025-01-29,45.21,45.5,45.1,45.33,38655,45.21,45.5,45.1,45.33,38655,0.0,1.0
2025-01-30,45.58,45.78,45.33,45.44,39307,45.58,45.78,45.33,45.44,39307,0.0,1.0
2025-01-31,45.44,45.91,45.39,45.75,53869,45.44,45.91,45.39,45.75,53869,0.0,1.0
2025-02-03,45.14,45.34,44.61,44.62,26462,45.14,45.34,44.61,44.62,26462,0.0,1.0
2025-02-04,45.54,45.6715,45.16,45.19,59617,45.54,45.6715,45.16,45.19,59617,0.0,1.0
2025-02-05,45.41,45.43,45.1501,45.37,33163,45.41,45.43,45.1501,45.37,33163,0.0,1.0
2025-02-06,45.8,45.81,45.47,45.54,44041,45.8,45.81,45.47,45.54,44041,0.0,1.0
2025-02-07,45.35,45.9179,45.33,45.73,190693,45.35,45.9179,45.33,45.73,190693,0.0,1.0
2025-02-10,45.26,45.49,45.05,45.49,109460,45.26,45.49,45.05,45.49,109460,0.0,1.0
2025-02-11,45.28,45.8083,45.0589,45.06,51728,45.28,45.8083,45.0589,45.06,51728,0.0,1.0
2025-02-12,45.32,45.4382,45.12,45.12,46939,45.32,45.4382,45.12,45.12,46939,0.0,1.0
2025-02-13,46.14,46.17,45.59,45.59,64570,46.14,46.17,45.59,45.59,64570,0.0,1.0
2025-02-14,45.97,46.24,45.97,46.05,28468,45.97,46.24,45.97,46.05,28468,0.0,1.0
2025-02-18,45.85,46.05,45.71,46.05,37156,45.85,46.05,45.71,46.05,37156,0.0,1.0
2025-02-19,46.06,46.06,45.65,45.79,44657,46.06,46.06,45.65,45.79,44657,0.0,1.0
2025-02-20,45.83,46.05,45.515,45.95,26989,45.83,46.05,45.515,45.95,26989,0.0,1.0
2025-02-21,44.9,45.7399,44.88,45.62,20978,44.9,45.7399,44.88,45.62,20978,0.0,1.0
2025-02-24,44.98,45.28,44.74,45.04,37281,44.98,45.28,44.74,45.04,37281,0.0,1.0
2025-02-25,44.77,45.055,44.4,44.93,46568,44.77,45.055,44.4,44.93,46568,0.0,1.0
2025-02-26,44.71,45.14,44.63,44.91,100114,44.71,45.14,44.63,44.91,100114,0.0,1.0
2025-02-27,44.3,44.88,44.27,44.74,21548,44.3,44.88,44.27,44.74,21548,0.0,1.0
2025-02-28,44.73,44.73,44.0701,44.36,35040,44.73,44.73,44.0701,44.36,35040,0.0,1.0
2025-03-03,43.94,45.25,43.75,45.03,88326,43.94,45.25,43.75,45.03,88326,0.0,1.0
2025-03-04,43.1,43.73,42.77,43.73,38889,43.1,43.73,42.77,43.73,38889,0.0,1.0
2025-03-05,43.61,43.81,42.99,43.18,54695,43.61,43.81,42.99,43.18,54695,0.0,1.0
2025-03-06,42.96,43.3507,42.72,43.18,80975,42.96,43.3507,42.72,43.18,80975,0.0,1.0
2025-03-07,43.02,43.1784,42.22,42.78,78774,43.02,43.1784,42.22,42.78,78774,0.0,1.0
2025-03-10,42.04,42.79,41.36,42.16,54054,42.04,42.79,41.36,42.16,54054,0.0,1.0
2025-03-11,41.81,42.29,41.58,42.05,35644,41.81,42.29,41.58,42.05,35644,0.0,1.0
2025-03-12,42.01,42.265,41.685,42.265,34596,42.01,42.265,41.685,42.265,34596,0.0,1.0
2025-03-13,41.58,42.15,41.4,42.04,92297,41.58,42.15,41.4,42.04,92297,0.0,1.0
2025-03-14,42.4262,42.4797,41.8732,41.89,36738,42.4262,42.4797,41.8732,41.89,36738,0.0,1.0
2025-03-17,42.57,42.7776,42.31,42.31,37843,42.57,42.7776,42.31,42.31,37843,0.0,1.0
2025-03-18,42.55,42.61,42.28,42.5335,40243,42.55,42.61,42.28,42.5335,40243,0.0,1.0
2025-03-19,42.845,43.0034,42.4823,42.62,31853,42.845,43.0034,42.4823,42.62,31853,0.0,1.0
2025-03-20,42.89,43.22,42.63,42.63,12092,42.89,43.22,42.63,42.63,12092,0.0,1.0
2025-03-21,42.6309,42.8081,42.4296,42.4296,10997,42.6309,42.8081,42.4296,42.4296,10997,0.0,1.0
2025-03-24,43.51,43.51,43.04,43.04,9769,43.51,43.51,43.04,43.04,9769,0.0,1.0
2025-03-25,43.5,43.75,43.3727,43.75,29598,43.5,43.75,43.3727,43.75,29598,0.0,1.0
2025-03-26,43.309,43.7186,43.13,43.53,27723,43.309,43.7186,43.13,43.53,27723,0.0,1.0
2025-03-27,43.1,43.33,42.89,43.05,28003,43.1,43.33,42.89,43.05,28003,0.0,1.0
2025-03-28,42.01,42.97,42.0,42.86,63513,42.01,42.97,42.0,42.86,63513,0.0,1.0
2025-03-31,42.32,42.56,41.52,41.52,28738,42.32,42.56,41.52,41.52,28738,0.0,1.0
2025-04-01,42.42,42.6296,42.05,42.3,38771,42.42,42.6296,42.05,42.3,38771,0.0,1.0
2025-04-02,42.96,42.97,42.1,42.1,33319,42.96,42.97,42.1,42.1,33319,0.0,1.0
2025-04-03,40.71,41.5,40.58,41.31,90650,40.71,41.5,40.58,41.31,90650,0.0,1.0
2025-04-04,38.43,39.42,38.3565,39.42,89918,38.43,39.42,38.3565,39.42,89918,0.0,1.0
2025-04-07,38.53,39.8113,36.8315,37.15,74075,38.53,39.8113,36.8315,37.15,74075,0.0,1.0
2025-04-08,38.379,40.28,37.8,40.28,127025,38.379,40.28,37.8,40.28,127025,0.0,1.0
2025-04-09,41.64,41.82,37.6601,38.05,170253,41.64,41.82,37.6601,38.05,170253,0.0,1.0
2025-04-10,39.89,40.75,39.07,40.75,62222,39.89,40.75,39.07,40.75,62222,0.0,1.0
2025-04-11,40.6386,40.7299,39.4894,39.84,22752,40.6386,40.7299,39.4894,39.84,22752,0.0,1.0
2025-04-14,40.82,41.35,40.3467,41.35,33326,40.82,41.35,40.3467,41.35,33326,0.0,1.0
2025-04-15,40.47,41.04,40.4,40.63,51829,40.47,41.04,40.4,40.63,51829,0.0,1.0
2025-04-16,39.81,40.49,39.5137,40.14,95595,39.81,40.49,39.5137,40.14,95595,0.0,1.0
2025-04-17,39.86,40.2599,39.74,39.79,24627,39.86,40.2599,39.74,39.79,24627,0.0,1.0
2025-04-21,39.29,40.3205,38.8667,39.98,57408,39.29,40.3205,38.8667,39.98,57408,0.0,1.0
2025-04-22,40.32,40.43,39.58,39.58,52186,40.32,40.43,39.58,39.58,52186,0.0,1.0
2025-04-23,41.11,41.9264,40.78,41.55,49737,41.11,41.9264,40.78,41.55,49737,0.0,1.0
2025-04-24,42.03,42.08,41.12,41.15,29080,42.03,42.08,41.12,41.15,29080,0.0,1.0
2025-04-25,41.8985,42.0826,41.65,42.0,15396,41.8985,42.0826,41.65,42.0,15396,0.0,1.0
2025-04-28,42.017,42.3761,41.6426,41.96,49989,42.017,42.3761,41.6426,41.96,49989,0.0,1.0
2025-04-29,42.09,42.2599,41.66,41.88,35582,42.09,42.2599,41.66,41.88,35582,0.0,1.0
2025-04-30,41.92,42.0,41.0411,41.67,82165,41.92,42.0,41.0411,41.67,82165,0.0,1.0
2025-05-01,42.31,42.5862,42.27,42.58,25893,42.31,42.5862,42.27,42.58,25893,0.0,1.0
2025-05-02,43.24,43.33,42.54,42.76,24450,43.24,43.33,42.54,42.76,24450,0.0,1.0
2025-05-05,42.73,43.0999,42.6,42.69,27775,42.73,43.0999,42.6,42.69,27775,0.0,1.0
2025-05-06,42.24,42.5953,42.145,42.375,23238,42.24,42.5953,42.145,42.375,23238,0.0,1.0
2025-05-07,42.43,42.5977,42.12,42.44,28548,42.43,42.5977,42.12,42.44,28548,0.0,1.0
2025-05-08,42.82,43.33,42.63,42.739,158815,42.82,43.33,42.63,42.739,158815,0.0,1.0
2025-05-09,42.77,43.0999,42.7,43.0999,17147,42.77,43.0999,42.7,43.0999,17147,0.0,1.0
2025-05-12,44.34,44.38,43.96,44.26,26928,44.34,44.38,43.96,44.26,26928,0.0,1.0
2025-05-13,44.35,44.6977,44.1721,44.39,33365,44.35,44.6977,44.1721,44.39,33365,0.0,1.0
2025-05-14,44.11,44.51,43.9285,44.51,26374,44.11,44.51,43.9285,44.51,26374,0.0,1.0
2025-05-15,43.86,44.04,43.39,43.73,24041,43.86,44.04,43.39,43.73,24041,0.0,1.0
2025-05-16,44.2015,44.2606,43.7151,43.81,24964,44.2015,44.2606,43.7151,43.81,24964,0.0,1.0
2025-05-19,44.29,44.414,43.82,43.82,49143,44.29,44.414,43.82,43.82,49143,0.0,1.0
2025-05-20,44.1,44.2893,43.9953,44.15,16616,44.1,44.2893,43.9953,44.15,16616,0.0,1.0
2025-05-21,43.19,43.92,43.11,43.78,20655,43.19,43.92,43.11,43.78,20655,0.0,1.0
2025-05-22,42.89,43.2599,42.78,43.03,54796,42.89,43.2599,42.78,43.03,54796,0.0,1.0
2025-05-23,42.62,42.93,42.27,42.37,17606,42.62,42.93,42.27,42.37,17606,0.0,1.0
2025-05-27,43.61,43.6299,43.05,43.11,31166,43.61,43.6299,43.05,43.11,31166,0.0,1.0
2025-05-28,43.355,43.6905,43.355,43.51,25048,43.355,43.6905,43.355,43.51,25048,0.0,1.0
2025-05-29,43.4184,43.74,43.15,43.545,11838,43.4184,43.74,43.15,43.545,11838,0.0,1.0
2025-05-30,43.42,43.5999,43.12,43.14,15677,43.42,43.5999,43.12,43.14,15677,0.0,1.0
2025-06-02,43.6,43.75,43.05,43.33,18755,43.6,43.75,43.05,43.33,18755,0.0,1.0
2025-06-03,44.05,44.09,43.485,43.52,16979,44.05,44.09,43.485,43.52,16979,0.0,1.0
2025-06-04,43.87,44.19,43.85,44.09,21469,43.87,44.19,43.85,44.09,21469,0.0,1.0
2025-06-05,43.78,44.08,43.5,44.06,97057,43.78,44.08,43.5,44.06,97057,0.0,1.0
2025-06-06,44.53,44.53,44.24,44.24,71480,44.53,44.53,44.24,44.24,71480,0.0,1.0
2025-06-09,44.73,44.86,44.145,44.53,28505,44.73,44.86,44.145,44.53,28505,0.0,1.0
2025-06-10,45.05,45.1,44.73,44.83,102494,45.05,45.1,44.73,44.83,102494,0.0,1.0
2025-06-11,44.86,45.24,44.7077,45.17,42153,44.86,45.24,44.7077,45.17,42153,0.0,1.0
2025-06-12,44.9,44.9,44.41,44.45,58213,44.9,44.9,44.41,44.45,58213,0.0,1.0
2025-06-13,44.38,44.8186,44.18,44.49,49099,44.38,44.8186,44.18,44.49,49099,0.0,1.0
2025-06-16,45.11,45.1395,44.61,44.61,22830,45.11,45.1395,44.61,44.61,22830,0.0,1.0
2025-06-17,44.69,45.03,44.54,44.9,84557,44.69,45.03,44.54,44.9,84557,0.0,1.0
2025-06-18,44.79,45.0281,44.61,44.61,17889,44.79,45.0281,44.61,44.61,17889,0.0,1.0
2025-06-20,44.54,45.02,44.47,45.02,118533,44.54,45.02,44.47,45.02,118533,0.0,1.0
2025-06-23,44.71,44.83,44.17,44.55,45508,44.71,44.83,44.17,44.55,45508,0.0,1.0
2025-06-24,45.52,45.62,44.915,45.06,44833,45.52,45.62,44.915,45.06,44833,0.0,1.0
2025-06-25,45.39,45.63,45.24,45.63,26724,45.39,45.63,45.24,45.63,26724,0.0,1.0
2025-06-26,45.88,46.07,45.48,45.48,31221,45.88,46.07,45.48,45.48,31221,0.0,1.0
2025-06-27,46.19,46.24,45.78,46.07,48035,46.19,46.24,45.78,46.07,48035,0.0,1.0
2025-06-30,46.28,46.42,46.11,46.42,23379,46.28,46.42,46.11,46.42,23379,0.0,1.0
2025-07-01,46.93,46.97,46.09,46.09,35317,46.93,46.97,46.09,46.09,35317,0.0,1.0
2025-07-02,46.95,47.13,46.51,46.8,38074,46.95,47.13,46.51,46.8,38074,0.0,1.0
2025-07-03,47.13,47.3192,47.12,47.15,15008,47.13,47.3192,47.12,47.15,15008,0.0,1.0
2025-07-07,46.6671,47.1299,46.51,46.99,20314,46.6671,47.1299,46.51,46.99,20314,0.0,1.0
2025-07-08,46.78,46.9587,46.73,46.77,99847,46.78,46.9587,46.73,46.77,99847,0.0,1.0
2025-07-09,46.77,47.0,46.7268,46.93,57192,46.77,47.0,46.7268,46.93,57192,0.0,1.0
2025-07-10,46.93,47.16,46.6988,46.84,41329,46.93,47.16,46.6988,46.84,41329,0.0,1.0
2025-07-11,46.77,46.8999,46.5101,46.69,51347,46.77,46.8999,46.5101,46.69,51347,0.0,1.0
2025-07-14,46.89,46.89,46.5839,46.7,29560,46.89,46.89,46.5839,46.7,29560,0.0,1.0
2025-07-15,46.02,46.69,46.02,46.64,37123,46.02,46.69,46.02,46.64,37123,0.0,1.0
2025-07-16,45.9855,46.21,45.6089,46.21,41991,45.9855,46.21,45.6089,46.21,41991,0.0,1.0
2025-07-17,46.23,46.25,45.94,45.99,162744,46.23,46.25,45.94,45.99,162744,0.0,1.0
2025-07-18,46.01,46.3,45.85,46.3,44183,46.01,46.3,45.85,46.3,44183,0.0,1.0
2025-07-21,46.11,46.412,46.0393,46.13,18786,46.11,46.412,46.0393,46.13,18786,0.0,1.0
2025-07-22,46.33,46.4788,45.34,45.34,34927,46.33,46.4788,45.34,45.34,34927,0.0,1.0
2025-07-23,46.732,46.895,46.5701,46.69,24275,46.732,46.895,46.5701,46.69,24275,0.0,1.0
2025-07-24,46.27,46.92,46.12,46.7,36485,46.27,46.92,46.12,46.7,36485,0.0,1.0
2025-07-25,46.43,46.5679,46.16,46.29,21060,46.43,46.5679,46.16,46.29,21060,0.0,1.0
2025-07-28,46.44,46.8682,46.3204,46.47,13789,46.44,46.8682,46.3204,46.47,13789,0.0,1.0
2025-07-29,46.15,46.52,46.12,46.49,26682,46.15,46.52,46.12,46.49,26682,0.0,1.0
2025-07-30,46.23,46.6699,46.2,46.21,15695,46.23,46.6699,46.2,46.21,15695,0.0,1.0
2025-07-31,46.095,46.77,46.02,46.77,57474,46.095,46.77,46.02,46.77,57474,0.0,1.0
2025-08-01,45.16,45.47,44.915,45.47,38152,45.16,45.47,44.915,45.47,38152,0.0,1.0
2025-08-04,45.42,45.8,45.28,45.28,23758,45.42,45.8,45.28,45.28,23758,0.0,1.0
2025-08-05,45.67,45.76,45.24,45.59,22393,45.67,45.76,45.24,45.59,22393,0.0,1.0
2025-08-06,45.79,45.95,45.5746,45.63,37576,45.79,45.95,45.5746,45.63,37576,0.0,1.0
2025-08-07,45.55,46.27,45.4905,46.0315,20326,45.55,46.27,45.4905,46.0315,20326,0.0,1.0
2025-08-08,45.83,46.03,45.5197,45.62,30085,45.83,46.03,45.5197,45.62,30085,0.0,1.0
2025-08-11,45.81,46.2,45.6991,46.05,19168,45.81,46.2,45.6991,46.05,19168,0.0,1.0
2025-08-12,46.705,46.7692,45.98,45.98,22711,46.705,46.7692,45.98,45.98,22711,0.0,1.0
2025-08-13,47.1605,47.205,46.88,46.88,21932,47.1605,47.205,46.88,46.88,21932,0.0,1.0
2025-08-14,47.42,47.42,47.01,47.03,27975,47.42,47.42,47.01,47.03,27975,0.0,1.0
2025-08-15,46.82,47.6047,46.81,47.1,35118,46.82,47.6047,46.81,47.1,35118,0.0,1.0
2025-08-18,46.81,46.895,46.64,46.81,38209,46.81,46.895,46.64,46.81,38209,0.0,1.0
2025-08-19,46.9,47.149,46.62,46.77,32063,46.9,47.149,46.62,46.77,32063,0.0,1.0
2025-08-20,46.75,46.81,46.4126,46.81,28416,46.75,46.81,46.4126,46.81,28416,0.0,1.0
2025-08-21,46.6129,46.77,46.55,46.6343,24417,46.6129,46.77,46.55,46.6343,24417,0.0,1.0
2025-08-22,47.99,47.99,46.82,46.82,21614,47.99,47.99,46.82,46.82,21614,0.0,1.0
2025-08-25,47.62,47.71,47.4498,47.61,33945,47.62,47.71,47.4498,47.61,33945,0.0,1.0
2025-08-26,47.84,47.855,47.4987,47.554474,30682,47.84,47.855,47.4987,47.554474,30682,0.0,1.0
2025-08-27,47.94,48.12,47.6,47.6,14840,47.94,48.12,47.6,47.6,14840,0.0,1.0
2025-08-28,48.06,48.156,47.8,47.8,20716,48.06,48.156,47.8,47.8,20716,0.0,1.0
2025-08-29,48.25,48.3,47.946,48.01,41773,48.25,48.3,47.946,48.01,41773,0.0,1.0
2025-09-02,47.86,47.895,47.44,47.66,19233,47.86,47.895,47.44,47.66,19233,0.0,1.0
2025-09-03,47.84,47.99,47.56,47.9596,26865,47.84,47.99,47.56,47.9596,26865,0.0,1.0
2025-09-04,48.11,48.24,47.7355,47.7355,34700,48.11,48.24,47.7355,47.7355,34700,0.0,1.0
2025-09-05,47.9,48.5899,47.71,48.23,32111,47.9,48.5899,47.71,48.23,32111,0.0,1.0
2025-09-08,47.85,48.13,47.73,48.13,26401,47.85,48.13,47.73,48.13,26401,0.0,1.0
2025-09-09,48.03,48.225,48.03,48.04,30177,48.03,48.225,48.03,48.04,30177,0.0,1.0
2025-09-10,47.8,48.04,47.652,48.04,67749,47.8,48.04,47.652,48.04,67749,0.0,1.0
2025-09-11,48.25,48.37,47.75,47.75,28852,48.25,48.37,47.75,47.75,28852,0.0,1.0
2025-09-12,48.01,48.24,47.9,48.24,35790,48.01,48.24,47.9,48.24,35790,0.0,1.0
2025-09-15,48.26,48.41,48.1377,48.18,25409,48.26,48.41,48.1377,48.18,25409,0.0,1.0
2025-09-16,48.33,48.33,47.9377,48.33,71023,48.33,48.33,47.9377,48.33,71023,0.0,1.0
2025-09-17,48.4,48.86,48.14,48.32,82465,48.4,48.86,48.14,48.32,82465,0.0,1.0
2025-09-18,48.81,48.97,48.46,48.57,35078,48.81,48.97,48.46,48.57,35078,0.0,1.0
2025-09-19,48.6308,48.81,48.59,48.789,24027,48.6308,48.81,48.59,48.789,24027,0.0,1.0
2025-09-22,48.43,48.63,48.32,48.37,274539,48.43,48.63,48.32,48.37,274539,0.0,1.0
2025-09-23,48.37,48.8199,48.2301,48.51,37787,48.37,48.8199,48.2301,48.51,37787,0.0,1.0
2025-09-24,48.4,48.56,48.2565,48.48,77619,48.4,48.56,48.2565,48.48,77619,0.0,1.0
2025-09-25,48.0,48.18,47.83,48.18,23089,48.0,48.18,47.83,48.18,23089,0.0,1.0
2025-09-26,48.4,48.435,48.0906,48.15,35279,48.4,48.435,48.0906,48.15,35279,0.0,1.0
2025-09-29,48.35,48.48,48.19,48.44,18197,48.35,48.48,48.19,48.44,18197,0.0,1.0
2025-09-30,47.9004,48.32,47.5139,48.32,23749,47.9004,48.32,47.5139,48.32,23749,0.0,1.0
2025-10-01,48.05,48.11,47.69,47.69,48422,48.05,48.11,47.69,47.69,48422,0.0,1.0
2025-10-02,48.23,48.25,47.87,48.13,21941,48.23,48.25,47.87,48.13,21941,0.0,1.0
2025-10-03,48.14,48.3999,48.12,48.265,27275,48.14,48.3999,48.12,48.265,27275,0.0,1.0
2025-10-06,48.29,48.3991,48.04,48.22,24753,48.29,48.3991,48.04,48.22,24753,0.0,1.0
2025-10-07,48.03,48.66,47.935,48.34,20313,48.03,48.66,47.935,48.34,20313,0.0,1.0
2025-10-08,47.8,48.09,47.79,48.09,32246,47.8,48.09,47.79,48.09,32246,0.0,1.0
2025-10-09,47.82,48.01,47.6302,47.91,16442,47.82,48.01,47.6302,47.91,16442,0.0,1.0
2025-10-10,46.5,47.91,46.5,47.81,27904,46.5,47.91,46.5,47.81,27904,0.0,1.0
2025-10-13,47.2681,47.29,46.936,46.99,18043,47.2681,47.29,46.936,46.99,18043,0.0,1.0
2025-10-14,47.71,48.0157,46.955,46.955,9116,47.71,48.0157,46.955,46.955,9116,0.0,1.0
2025-10-15,48.04,48.29,47.74,48.015,20314,48.04,48.29,47.74,48.015,20314,0.0,1.0
2025-10-16,47.37,48.1,47.1397,48.07,31273,47.37,48.1,47.1397,48.07,31273,0.0,1.0
2025-10-17,47.63,47.67,47.275,47.4,19937,47.63,47.67,47.275,47.4,19937,0.0,1.0
2025-10-20,48.3,48.32,47.83,47.83,33550,48.3,48.32,47.83,47.83,33550,0.0,1.0
2025-10-21,48.44,48.55,48.2822,48.32,19153,48.44,48.55,48.2822,48.32,19153,0.0,1.0
2025-10-22,48.24,48.72,48.05,48.72,38818,48.24,48.72,48.05,48.72,38818,0.0,1.0
2025-10-23,48.49,48.57,48.3112,48.38,190546,48.49,48.57,48.3112,48.38,190546,0.0,1.0
2025-10-24,48.79,48.99,48.63,48.63,82920,48.79,48.99,48.63,48.63,82920,0.0,1.0
2025-10-27,49.0,49.3455,48.89,49.3455,88584,49.0,49.3455,48.89,49.3455,88584,0.0,1.0
2025-10-28,48.62,49.07,48.61,49.07,45271,48.62,49.07,48.61,49.07,45271,0.0,1.0
2025-10-29,48.4,48.75,48.21,48.69,90560,48.4,48.75,48.21,48.69,90560,0.0,1.0
2025-10-30,47.53,48.1593,47.53,47.55,59204,47.53,48.1593,47.53,47.55,59204,0.0,1.0
2025-10-31,48.09,48.1628,47.745,47.98,33132,48.09,48.1628,47.745,47.98,33132,0.0,1.0
2025-11-03,48.4,48.4,47.945,48.22,42695,48.4,48.4,47.945,48.22,42695,0.0,1.0
2025-11-04,48.09,48.39,47.87,47.87,86962,48.09,48.39,47.87,47.87,86962,0.0,1.0
2025-11-05,48.29,48.53,47.93,47.93,39004,48.29,48.53,47.93,47.93,39004,0.0,1.0
2025-11-06,47.81,48.47,47.755,48.29,39491,47.81,48.47,47.755,48.29,39491,0.0,1.0
2025-11-07,48.14,48.14,47.4,47.71,74087,48.14,48.14,47.4,47.71,74087,0.0,1.0
2025-11-10,48.54,48.58,48.1501,48.48,21401,48.54,48.58,48.1501,48.48,21401,0.0,1.0
2025-11-11,48.92,48.9498,48.6173,48.693,33384,48.92,48.9498,48.6173,48.693,33384,0.0,1.0
2025-11-12,48.93,49.18,48.89,48.98,32555,48.93,49.18,48.89,48.98,32555,0.0,1.0
2025-11-13,48.32,48.92,48.2341,48.71,45529,48.32,48.92,48.2341,48.71,45529,0.0,1.0
2025-11-14,47.88,48.1197,47.68,47.81,31042,47.88,48.1197,47.68,47.81,31042,0.0,1.0
2025-11-17,47.35,48.13,47.105,47.97,25486,47.35,48.13,47.105,47.97,25486,0.0,1.0
2025-11-18,47.33,47.58,46.95,47.36,36607,47.33,47.58,46.95,47.36,36607,0.0,1.0
2025-11-19,47.2,47.47,47.0202,47.3,22337,47.2,47.47,47.0202,47.3,22337,0.0,1.0
2025-11-20,46.8,48.119,46.76,47.84,270293,46.8,48.119,46.76,47.84,270293,0.0,1.0
2025-11-21,47.76,47.959,46.8,46.98,38725,47.76,47.959,46.8,46.98,38725,0.0,1.0
2025-11-24,48.52,48.6199,48.01,48.01,18318,48.52,48.6199,48.01,48.01,18318,0.0,1.0
2025-11-25,49.36,49.43,48.67,48.67,42390,49.36,49.43,48.67,48.67,42390,0.0,1.0
2025-11-26,49.78,49.9399,49.61,49.66,24295,49.78,49.9399,49.61,49.66,24295,0.0,1.0