date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-08-29,19.39,19.39,19.39,19.39,168,17.2389018703615,17.2389018703615,17.2389018703615,17.2389018703615,188.963312425404,0.0,1.0
2017-08-30,19.474,19.474,19.329,19.33,12423,17.3135830336988,17.3135830336988,17.1846691207951,17.1855581822634,13973.1620848857,0.0,1.0
2017-08-31,19.61,19.63,19.61,19.63,325,17.4344953933877,17.4522766227538,17.4344953933877,17.4522766227538,365.554027013432,0.0,1.0
2017-09-01,19.753,19.753,19.74,19.74,1123,17.5616311833548,17.5616311833548,17.5500733842669,17.5500733842669,1263.1297610341,0.0,1.0
2017-09-05,19.494,19.74,19.494,19.74,1298,17.3313642630648,17.5500733842669,17.3313642630648,17.5500733842669,1459.96654481056,0.0,1.0
2017-09-06,19.651,19.67,19.644,19.644,756,17.4709469135881,17.4878390814858,17.46472348331,17.46472348331,850.334905914319,0.0,1.0
2017-09-07,19.55,19.59,19.53,19.56,606,17.3811517052897,17.4167141640217,17.3633704759236,17.3900423199727,681.61766267735,0.0,1.0
2017-09-08,19.54,19.58,19.53,19.58,3373,17.3722610906067,17.4078235493387,17.3633704759236,17.4078235493387,3793.88840958861,0.0,1.0
2017-09-11,19.79,19.79,19.77,19.79,2752,17.594526457682,17.594526457682,17.5767452283159,17.594526457682,3095.39902258757,0.0,1.0
2017-09-12,19.79,19.79,19.79,19.79,60,17.594526457682,17.594526457682,17.594526457682,17.594526457682,67.4868972947871,0.0,1.0
2017-09-13,19.96,19.96,19.955,19.955,221,17.7456669072932,17.7456669072932,17.7412215999517,17.7412215999517,248.576738369133,0.0,1.0
2017-09-14,19.93,19.95,19.93,19.95,1820,17.7189950632442,17.7367762926102,17.7189950632442,17.7367762926102,2047.10255127521,0.0,1.0
2017-09-15,20.03,20.03,19.945,19.95,1943,17.8079012100743,17.8079012100743,17.7323309852687,17.7367762926102,2185.45069072952,0.0,1.0
2017-09-18,20.14,20.19,20.111,20.15,8250,17.9056979715874,17.9501510450025,17.8799151890067,17.9145885862704,9279.44837803325,0.0,1.0
2017-09-19,20.16,20.16,20.139,20.15,20174,17.9234792009534,17.9234792009534,17.9048089101191,17.9145885862704,22691.3444337507,0.0,1.0
2017-09-20,20.19,20.19,20.13,20.17,5181,17.9501510450025,17.9501510450025,17.8968073569044,17.9323698156365,5827.49358140487,0.0,1.0
2017-09-21,20.09,20.09,20.073,20.073,906,17.9158332723261,17.9158332723261,17.900673035112,17.900673035112,1015.94716379256,0.0614,1.0
2017-09-22,20.09,20.09,20.09,20.09,61,17.9158332723261,17.9158332723261,17.9158332723261,17.9158332723261,68.402623610757,0.0,1.0
2017-09-25,20.23,20.23,20.13,20.13,4386,18.0406822846768,18.0406822846768,17.951504418712,17.951504418712,4918.26077306197,0.0,1.0
2017-09-26,20.27,20.3,20.25,20.3,6334,18.0763534310627,18.1031067908521,18.0585178578697,18.1031067908521,7102.65931066452,0.0,1.0
2017-09-27,20.45,20.45,20.26,20.26,6820,18.2368735897993,18.2368735897993,18.0674356444662,18.0674356444662,7647.63759057974,0.0,1.0
2017-09-28,20.397,20.397,20.397,20.397,1016,18.189609320838,18.189609320838,18.189609320838,18.189609320838,1139.296157189,0.0,1.0
2017-09-29,20.538,20.538,20.53,20.53,8537,18.3153501118483,18.3153501118483,18.3082158825711,18.3082158825711,9573.00324204975,0.0,1.0
2017-10-02,20.675,20.675,20.58,20.58,1106,18.4375237882201,18.4375237882201,18.3528048155535,18.3528048155535,1240.21806087701,0.0,1.0
2017-10-03,20.64,20.66,20.64,20.66,1109,18.4063115351324,18.4241471083253,18.4063115351324,18.4241471083253,1243.58212433327,0.0,1.0
2017-10-04,20.672,20.75,20.672,20.7,2476,18.4348484522411,18.5044071876937,18.4348484522411,18.4598182547113,2776.47370590549,0.0,1.0
2017-10-05,20.76,20.76,20.76,20.76,193,18.5133249742901,18.5133249742901,18.5133249742901,18.5133249742901,216.421415686495,0.0,1.0
2017-10-06,20.694,20.694,20.694,20.694,1383,18.4544675827534,18.4544675827534,18.4544675827534,18.4544675827534,1550.83325333897,0.0,1.0
2017-10-09,20.682,20.69,20.682,20.69,680,18.4437662388376,18.4509004681148,18.4437662388376,18.4509004681148,762.52105008713,0.0,1.0
2017-10-10,20.682,20.682,20.682,20.682,0,18.4437662388376,18.4437662388376,18.4437662388376,18.4437662388376,0,0.0,1.0
2017-10-11,20.682,20.682,20.682,20.682,0,18.4437662388376,18.4437662388376,18.4437662388376,18.4437662388376,0,0.0,1.0
2017-10-12,20.682,20.682,20.682,20.682,0,18.4437662388376,18.4437662388376,18.4437662388376,18.4437662388376,0,0.0,1.0
2017-10-13,20.8,20.84,20.75,20.75,7659,18.5489961206761,18.584667267062,18.5044071876937,18.5044071876937,8588.45400384899,0.0,1.0
2017-10-16,20.77,20.77,20.77,20.77,226,18.5222427608866,18.5222427608866,18.5222427608866,18.5222427608866,253.426113705429,0.0,1.0
2017-10-17,20.7,20.7,20.7,20.7,118,18.4598182547113,18.4598182547113,18.4598182547113,18.4598182547113,132.319829279825,0.0,1.0
2017-10-18,20.766,20.766,20.766,20.766,254,18.518675646248,18.518675646248,18.518675646248,18.518675646248,284.824039297252,0.0,1.0
2017-10-19,20.72,20.74,20.7,20.7,3066,18.4776538279042,18.4954894010972,18.4598182547113,18.4598182547113,3438.07285230462,0.0,1.0
2017-10-20,20.875,20.88,20.875,20.88,822,18.6158795201496,18.6203384134479,18.6158795201496,18.6203384134479,921.753387017091,0.0,1.0
2017-10-23,20.84,20.84,20.84,20.84,636,18.584667267062,18.584667267062,18.584667267062,18.584667267062,713.18145272855,0.0,1.0
2017-10-24,20.875,20.9,20.83,20.85,2947,18.6158795201496,18.6381739866408,18.5757494804655,18.5935850536584,3304.63166853938,0.0,1.0
2017-10-25,20.77,20.85,20.66,20.85,1940,18.5222427608866,18.5935850536584,18.4241471083253,18.5935850536584,2175.42770171917,0.0,1.0
2017-10-26,20.87,20.88,20.83,20.84,2023,18.6114206268514,18.6203384134479,18.5757494804655,18.584667267062,2268.50012400921,0.0,1.0
2017-10-27,20.86,20.86,20.86,20.86,641,18.6025028402549,18.6025028402549,18.6025028402549,18.6025028402549,718.788225155663,0.0,1.0
2017-10-30,20.8,20.84,20.756,20.84,3082,18.5489961206761,18.584667267062,18.5097578596515,18.584667267062,3456.01452407136,0.0,1.0
2017-10-31,20.879,20.89,20.879,20.89,1330,18.6194466347882,18.6292562000444,18.6194466347882,18.6292562000444,1491.4014656116,0.0,1.0
2017-11-01,20.77,20.98,20.767,20.98,2714,18.5222427608866,18.7095162794127,18.5195674249077,18.7095162794127,3043.35607343599,0.0,1.0
2017-11-02,20.85,20.85,20.848,20.85,4444,18.5935850536584,18.5935850536584,18.5918014963392,18.5935850536584,4983.29933321649,0.0,1.0
2017-11-03,20.88,20.89,20.88,20.89,2787,18.6203384134479,18.6292562000444,18.6203384134479,18.6292562000444,3125.21495087181,0.0,1.0
2017-11-06,20.99,21.05,20.97,21.05,1921,18.7184340660091,18.771940785588,18.7005984928162,18.771940785588,2154.12196649615,0.0,1.0
2017-11-07,20.806,20.806,20.806,20.806,400,18.5543467926339,18.5543467926339,18.5543467926339,18.5543467926339,448.541794168901,0.0,1.0
2017-11-08,20.806,20.806,20.806,20.806,0,18.5543467926339,18.5543467926339,18.5543467926339,18.5543467926339,0,0.0,1.0
2017-11-09,20.745,20.92,20.745,20.78,16825,18.4999482943954,18.6560095598338,18.4999482943954,18.5311605474831,18866.7892172294,0.0,1.0
2017-11-10,20.83,20.83,20.8,20.818,2993,18.5757494804655,18.5757494804655,18.5489961206761,18.5650481365497,3356.21397486879,0.0,1.0
2017-11-13,20.82,20.82,20.82,20.82,269,18.566831693869,18.566831693869,18.566831693869,18.566831693869,301.644356578585,0.0,1.0
2017-11-14,20.83,20.84,20.83,20.83,12496,18.5757494804655,18.584667267062,18.5757494804655,18.5757494804655,14012.4456498364,0.0,1.0
2017-11-15,20.754,20.79,20.7,20.79,10324,18.5079743023323,18.5400783340796,18.4598182547113,18.5400783340796,11576.8637074993,0.0,1.0
2017-11-16,20.93,20.96,20.86,20.86,6293,18.6649273464303,18.6916807062197,18.6025028402549,18.6025028402549,7056.68377676221,0.0,1.0
2017-11-17,20.97,21.0,20.89,20.91,7072,18.7005984928162,18.7273518526056,18.6292562000444,18.6470917732373,7930.21892090615,0.0,1.0
2017-11-20,21.06,21.07,21.03,21.03,16649,18.7808585721845,18.789776358781,18.7541052123951,18.7541052123951,18669.430827795,0.0,1.0
2017-11-21,21.2,21.2,21.18,21.19,8936,18.9057075845352,18.9057075845352,18.8878720113422,18.8967897979387,10020.4236817332,0.0,1.0
2017-11-22,21.212,21.25,21.21,21.25,1114,18.916408928451,18.9502965175176,18.9146253711317,18.9502965175176,1249.18889676038,0.0,1.0
2017-11-24,21.2,21.2,21.2,21.2,200,18.9057075845352,18.9057075845352,18.9057075845352,18.9057075845352,224.27089708445,0.0,1.0
2017-11-27,21.18,21.213,21.18,21.213,435,18.8878720113422,18.9173007071106,18.8878720113422,18.9173007071106,487.78920115868,0.0,1.0
2017-11-28,21.295,21.37,21.239,21.37,1988,18.9904265572018,19.0573099566753,18.9404869522615,19.0573099566753,2229.25271701943,0.0,1.0
2017-11-29,21.53,21.615,21.5,21.615,9317,19.199994542219,19.2757957282891,19.1732411824296,19.2757957282891,10447.6597406791,0.0,1.0
2017-11-30,21.61,21.734,21.61,21.72,20435,19.2713368349908,19.3819173887872,19.2713368349908,19.3694324875521,22914.8789096037,0.0,1.0
2017-12-01,21.5,21.612,21.37,21.55,4066,19.1732411824296,19.2731203923101,19.0573099566753,19.217830115412,4559.42733772686,0.0,1.0
2017-12-04,21.64,21.79,21.62,21.79,6906,19.2980901947803,19.4318569937275,19.2802546215873,19.4318569937275,7744.07407632605,0.0,1.0
2017-12-05,21.42,21.53,21.42,21.53,698,19.1018988896577,19.199994542219,19.1018988896577,19.199994542219,782.705430824732,0.0,1.0
2017-12-06,21.42,21.42,21.42,21.42,0,19.1018988896577,19.1018988896577,19.1018988896577,19.1018988896577,0,0.0,1.0
2017-12-07,21.436,21.45,21.436,21.45,2444,19.1161673482121,19.1286522494472,19.1161673482121,19.1286522494472,2740.59036237198,0.0,1.0
2017-12-08,21.517,21.517,21.517,21.517,700,19.1884014196436,19.1884014196436,19.1884014196436,19.1884014196436,784.948139795574,0.0,1.0
2017-12-11,21.517,21.517,21.517,21.517,0,19.1884014196436,19.1884014196436,19.1884014196436,19.1884014196436,0,0.0,1.0
2017-12-12,21.495,21.54,21.495,21.52,1053,19.1687822891313,19.2089123288155,19.1687822891313,19.1910767556225,1180.78627314963,0.0,1.0
2017-12-13,21.55,21.55,21.484,21.484,739,19.217830115412,19.217830115412,19.1589727238752,19.1589727238752,828.680964727041,0.0,1.0
2017-12-14,21.5,21.5,21.496,21.496,1471,19.1732411824296,19.1732411824296,19.169674067791,19.169674067791,1649.51244805613,0.0,1.0
2017-12-15,21.65,21.65,21.37,21.49,8101,19.3070079813768,19.3070079813768,19.0573099566753,19.1643233958331,9084.09268640562,0.0,1.0
2017-12-18,21.75,21.77,21.72,21.77,8970,19.3961858473415,19.4140214205345,19.3694324875521,19.4140214205345,10058.5497342376,0.0,1.0
2017-12-19,21.77,21.85,21.763,21.85,4871,19.4140214205345,19.4853637133063,19.407778969917,19.4853637133063,5462.11769849178,0.0,1.0
2017-12-20,21.681,21.73,21.652,21.73,7544,19.3346531198258,19.3783502741486,19.3087915386961,19.3783502741486,8459.49823802547,0.0,1.0
2017-12-21,21.69,21.69,21.62,21.62,1097,19.4181236023689,19.4181236023689,19.3554556147172,19.3554556147172,1225.34651067404,0.0846,1.0
2017-12-22,21.61,21.61,21.61,21.61,1062,19.3465030450526,19.3465030450526,19.3465030450526,19.3465030450526,1186.25159009648,0.0,1.0
2017-12-26,21.623,21.623,21.62,21.62,1164,19.3581413856165,19.3581413856165,19.3554556147172,19.3554556147172,1300.18535863682,0.0,1.0
2017-12-27,21.7,21.7,21.7,21.7,2001,19.4270761720334,19.4270761720334,19.4270761720334,19.4270761720334,2235.11245930607,0.0,1.0
2017-12-28,21.66,21.66,21.64,21.64,620,19.3912658933753,19.3912658933753,19.3733607540462,19.3733607540462,692.538593088338,0.0,1.0
2017-12-29,21.708,21.71,21.708,21.71,4061,19.434238227765,19.4360287416979,19.434238227765,19.4360287416979,4536.12778472862,0.0,1.0
2018-01-02,21.708,21.708,21.708,21.708,0,19.434238227765,19.434238227765,19.434238227765,19.434238227765,0,0.0,1.0
2018-01-03,21.83,21.83,21.83,21.83,459,19.5434595776723,19.5434595776723,19.5434595776723,19.5434595776723,512.701958431528,0.0,1.0
2018-01-04,21.89,21.9,21.86,21.89,37055,19.5971749956595,19.606127565324,19.5703172866659,19.5971749956595,41390.3509143361,0.0,1.0
2018-01-05,21.91,21.94,21.89,21.895,33738,19.6150801349886,19.6419378439822,19.5971749956595,19.6016512804918,37685.2694413134,0.0,1.0
2018-01-08,21.983,21.983,21.983,21.983,272,19.6804338935397,19.6804338935397,19.6804338935397,19.6804338935397,303.823382774238,0.0,1.0
2018-01-09,22.09,22.1,22.07,22.09,12185,19.7762263889501,19.7851789586147,19.7583212496211,19.7762263889501,13610.6173496475,0.0,1.0
2018-01-10,21.96,22.01,21.92,21.93,16138,19.6598429833112,19.7046058316339,19.6240327046531,19.6329852743176,18026.109379451,0.0,1.0
2018-01-11,22.22,22.22,22.02,22.02,10617,19.892609794589,19.892609794589,19.7135584012984,19.7135584012984,11859.1649077724,0.0,1.0
2018-01-12,22.34,22.36,22.3,22.32,6700,20.0000406305634,20.0179457698925,19.9642303519053,19.9821354912344,7483.88479627721,0.0,1.0
2018-01-16,22.19,22.47,22.19,22.47,2281,19.8657520855955,20.1164240362023,19.8657520855955,20.1164240362023,2547.87182392661,0.0,1.0
2018-01-17,22.337,22.337,22.3,22.3,355,19.9973548596641,19.9973548596641,19.9642303519053,19.9642303519053,396.534194429613,0.0,1.0
2018-01-18,22.24,22.3,22.231,22.26,4994,19.9105149339181,19.9642303519053,19.90245762122,19.9284200732472,5578.28666755349,0.0,1.0
2018-01-19,22.44,22.44,22.394,22.394,822,20.0895663272087,20.0895663272087,20.0483845067519,20.0483845067519,918.172134707444,0.0,1.0
2018-01-22,22.48,22.48,22.46,22.46,830,20.1253766058669,20.1253766058669,20.1074714665378,20.1074714665378,927.108116553742,0.0,1.0
2018-01-23,22.48,22.48,22.48,22.48,13,20.1253766058669,20.1253766058669,20.1253766058669,20.1253766058669,14.5209705002393,0.0,1.0
2018-01-24,22.575,22.75,22.5,22.75,10707,20.2104260176799,20.3670959868092,20.1432817451959,20.3670959868092,11959.6947035433,0.0,1.0
2018-01-25,22.57,22.57,22.57,22.57,145,20.2059497328477,20.2059497328477,20.2059497328477,20.2059497328477,161.964670964208,0.0,1.0
2018-01-26,22.58,22.58,22.5,22.52,1190,20.2149023025122,20.2149023025122,20.1432817451959,20.161186884525,1329.22729963729,0.0,1.0
2018-01-29,22.49,22.53,22.49,22.505,2373,20.1343291755314,20.1701394541895,20.1343291755314,20.1477580300282,2650.63561515908,0.0,1.0
2018-01-30,22.27,22.37,22.235,22.37,2786,19.9373726429117,20.026898339557,19.9060386490858,20.026898339557,3111.95567797437,0.0,1.0
2018-01-31,22.23,22.4,22.17,22.4,2991,19.9015623642536,20.0537560485506,19.8478469462664,20.0537560485506,3340.94021278584,0.0,1.0
2018-02-01,22.228,22.23,22.228,22.23,1181,19.8997718503207,19.9015623642536,19.8997718503207,19.9015623642536,1319.1743200602,0.0,1.0
2018-02-02,21.8,21.98,21.8,21.98,1789,19.5166018686787,19.6777481226403,19.5166018686787,19.6777481226403,1998.3089403791,0.0,1.0
2018-02-05,21.12,21.68,21.12,21.68,551,18.9078271314906,19.4091710327044,18.9078271314906,19.4091710327044,615.46574966399,0.0,1.0
2018-02-06,21.205,21.205,20.45,20.45,2758,18.9839239736391,18.9839239736391,18.308004963967,18.308004963967,3080.67974151232,0.0,1.0
2018-02-07,21.205,21.205,21.205,21.205,12,18.9839239736391,18.9839239736391,18.9839239736391,18.9839239736391,13.4039727694517,0.0,1.0
2018-02-08,21.205,21.205,21.205,21.205,0,18.9839239736391,18.9839239736391,18.9839239736391,18.9839239736391,0,0.0,1.0
2018-02-09,20.19,20.257,20.19,20.257,5611,18.0752381526892,18.1352203694415,18.0752381526892,18.1352203694415,6267.47426744945,0.0,1.0
2018-02-12,20.19,20.19,20.19,20.19,148,18.0752381526892,18.0752381526892,18.0752381526892,18.0752381526892,165.315664156571,0.0,1.0
2018-02-13,20.19,20.19,20.19,20.19,0,18.0752381526892,18.0752381526892,18.0752381526892,18.0752381526892,0,0.0,1.0
2018-02-14,21.25,21.25,20.929,20.93,7222,19.0242105371295,19.0242105371295,18.736833050898,18.7377283078645,8066.95761174835,0.0,1.0
2018-02-15,21.54,21.54,21.54,21.54,299,19.2838350574009,19.2838350574009,19.2838350574009,19.2838350574009,333.982321505505,0.0,1.0
2018-02-16,21.61,21.61,21.6,21.6,956,19.3465030450526,19.3465030450526,19.3375504753881,19.3375504753881,1067.84983063299,0.0,1.0
2018-02-20,21.51,21.59,21.51,21.59,1901,19.2569773484073,19.3285979057236,19.2569773484073,19.3285979057236,2123.41268622731,0.0,1.0
2018-02-21,21.43,21.65,21.43,21.65,522,19.1853567910911,19.3823133237108,19.1853567910911,19.3823133237108,583.072815471148,0.0,1.0
2018-02-22,21.43,21.43,21.43,21.43,18,19.1853567910911,19.1853567910911,19.1853567910911,19.1853567910911,20.1059591541775,0.0,1.0
2018-02-23,21.43,21.43,21.43,21.43,0,19.1853567910911,19.1853567910911,19.1853567910911,19.1853567910911,0,0.0,1.0
2018-02-26,21.43,21.43,21.43,21.43,2,19.1853567910911,19.1853567910911,19.1853567910911,19.1853567910911,2.23399546157528,0.0,1.0
2018-02-27,21.524,21.712,21.506,21.712,1676,19.2695109459377,19.4378192556308,19.2533963205415,19.4378192556308,1872.08819680008,0.0,1.0
2018-02-28,21.524,21.524,21.524,21.524,2,19.2695109459377,19.2695109459377,19.2695109459377,19.2695109459377,2.23399546157528,0.0,1.0
2018-03-01,21.06,21.06,20.91,20.91,1226,18.8541117135034,18.8541117135034,18.7198231685354,18.7198231685354,1369.43921794565,0.0,1.0
2018-03-02,21.06,21.06,21.06,21.06,58,18.8541117135034,18.8541117135034,18.8541117135034,18.8541117135034,64.7858683856832,0.0,1.0
2018-03-05,21.06,21.06,21.06,21.06,10,18.8541117135034,18.8541117135034,18.8541117135034,18.8541117135034,11.1699773078764,0.0,1.0
2018-03-06,21.517,21.517,21.408,21.408,2018,19.2632441471725,19.2632441471725,19.1656611378291,19.1656611378291,2254.10142072946,0.0,1.0
2018-03-07,21.71,21.71,21.55,21.55,1371,19.4360287416979,19.4360287416979,19.2927876270654,19.2927876270654,1531.40388890986,0.0,1.0
2018-03-08,21.58,21.58,21.5,21.5,21278,19.319645336059,19.319645336059,19.2480247787428,19.2480247787428,23767.4777156995,0.0,1.0
2018-03-09,21.58,21.58,21.58,21.58,64,19.319645336059,19.319645336059,19.319645336059,19.319645336059,71.4878547704092,0.0,1.0
2018-03-12,21.96,22.01,21.96,22.01,1500,19.6598429833112,19.7046058316339,19.6598429833112,19.7046058316339,1675.49659618147,0.0,1.0
2018-03-13,21.96,21.96,21.96,21.96,76,19.6598429833112,19.6598429833112,19.6598429833112,19.6598429833112,84.891827539861,0.0,1.0
2018-03-14,21.712,21.712,21.7,21.7,1161,19.4378192556308,19.4378192556308,19.4270761720334,19.4270761720334,1296.83436544446,0.0,1.0
2018-03-15,21.65,21.65,21.617,21.617,824,19.3823133237108,19.3823133237108,19.3527698438178,19.3527698438178,920.406130169015,0.0,1.0
2018-03-16,21.65,21.65,21.65,21.65,49,19.3823133237108,19.3823133237108,19.3823133237108,19.3823133237108,54.7328888085943,0.0,1.0
2018-03-19,21.65,21.65,21.65,21.65,0,19.3823133237108,19.3823133237108,19.3823133237108,19.3823133237108,0,0.0,1.0
2018-03-20,21.587,21.61,21.587,21.61,1324,19.3259121348242,19.3465030450526,19.3259121348242,19.3465030450526,1478.90499556284,0.0,1.0
2018-03-21,21.69,21.73,21.672,21.7,786,19.4181236023689,19.453933881027,19.4020089769727,19.4270761720334,877.960216399086,0.0,1.0
2018-03-22,21.476,21.476,21.476,21.476,750,19.2642289298356,19.2642289298356,19.2642289298356,19.2642289298356,836.109249877849,0.0421,1.0
2018-03-23,21.105,21.105,21.105,21.105,250,18.9314374913476,18.9314374913476,18.9314374913476,18.9314374913476,278.703083292616,0.0,1.0
2018-03-26,21.021,21.021,21.021,21.021,1284,18.8560884864069,18.8560884864069,18.8560884864069,18.8560884864069,1431.41903579088,0.0,1.0
2018-03-27,21.0207,21.0207,21.0207,21.0207,2049,18.8558193828178,18.8558193828178,18.8558193828178,18.8558193828178,2284.25047066628,0.0,1.0
2018-03-28,20.887,20.887,20.887,20.887,750,18.7358888832872,18.7358888832872,18.7358888832872,18.7358888832872,836.109249877849,0.0,1.0
2018-03-29,21.258,21.258,21.258,21.258,600,19.0686803217752,19.0686803217752,19.0686803217752,19.0686803217752,668.887399902281,0.0,1.0
2018-04-02,20.83,20.84,20.83,20.84,1295,18.6847592013632,18.693729320999,18.6847592013632,18.693729320999,1443.68197145575,0.0,1.0
2018-04-03,20.85,20.88,20.825,20.88,2696,18.7026994406348,18.7296097995421,18.6802741415453,18.7296097995421,3005.53405022757,0.0,1.0
2018-04-04,20.932,20.94,20.932,20.94,1247,18.7762544216483,18.7834305173569,18.7762544216483,18.7834305173569,1390.17097946357,0.0,1.0
2018-04-05,20.932,20.932,20.932,20.932,38,18.7762544216483,18.7762544216483,18.7762544216483,18.7762544216483,42.3628686604777,0.0,1.0
2018-04-06,20.932,20.932,20.932,20.932,0,18.7762544216483,18.7762544216483,18.7762544216483,18.7762544216483,0,0.0,1.0
2018-04-09,21.116,21.21,21.09,21.09,731,18.9413046229469,19.0256237475234,18.9179823118939,18.9179823118939,814.927815547612,0.0,1.0
2018-04-10,21.25,21.25,21.25,21.25,193,19.0615042260666,19.0615042260666,19.0615042260666,19.0615042260666,215.1587803019,0.0,1.0
2018-04-11,21.251,21.29,21.251,21.281,1288,19.0624012380302,19.0973847046098,19.0624012380302,19.0893115969376,1435.87828512356,0.0,1.0
2018-04-12,21.251,21.251,21.251,21.251,4,19.0624012380302,19.0624012380302,19.0624012380302,19.0624012380302,4.45924933268186,0.0,1.0
2018-04-13,21.249,21.249,21.249,21.249,143,19.060607214103,19.060607214103,19.060607214103,19.060607214103,159.418163643377,0.0,1.0
2018-04-16,21.249,21.249,21.249,21.249,0,19.060607214103,19.060607214103,19.060607214103,19.060607214103,0,0.0,1.0
2018-04-17,21.59,21.59,21.59,21.59,886,19.3664882936837,19.3664882936837,19.3664882936837,19.3664882936837,987.723727189031,0.0,1.0
2018-04-18,21.666,21.743,21.617,21.617,11179,19.4346612029157,19.5037311241113,19.3907076167003,19.3907076167003,12462.4870725126,0.0,1.0
2018-04-19,21.45,21.5,21.45,21.5,7861,19.2409066187825,19.2857572169615,19.2409066187825,19.2857572169615,8763.53975105304,0.0,1.0
2018-04-20,21.32,21.46,21.32,21.46,3648,19.1242950635172,19.2498767384183,19.1242950635172,19.2498767384183,4066.83539140585,0.0,1.0
2018-04-23,21.32,21.32,21.32,21.32,35,19.1242950635172,19.1242950635172,19.1242950635172,19.1242950635172,39.0184316609663,0.0,1.0
2018-04-24,21.2,21.51,21.137,21.48,1072,19.0166536278876,19.2947273365973,18.9601418741821,19.2678169776899,1195.07882115874,0.0,1.0
2018-04-25,21.32,21.32,21.17,21.17,4636,19.1242950635172,19.1242950635172,18.9897432689802,18.9897432689802,5168.26997657827,0.0,1.0
2018-04-26,21.39,21.39,21.28,21.31,482,19.1870859009677,19.1870859009677,19.088414584974,19.1153249438814,537.339544588166,0.0,1.0
2018-04-27,21.332,21.332,21.332,21.332,571,19.1350592070801,19.1350592070801,19.1350592070801,19.1350592070801,636.557842240337,0.0,1.0
2018-04-30,21.36,21.36,21.29,21.29,1223,19.1601755420604,19.1601755420604,19.0973847046098,19.0973847046098,1363.41548346748,0.0,1.0
2018-05-01,21.143,21.143,21.143,21.143,400,18.9655239459636,18.9655239459636,18.9655239459636,18.9655239459636,445.924933268186,0.0,1.0
2018-05-02,21.143,21.143,21.143,21.143,0,18.9655239459636,18.9655239459636,18.9655239459636,18.9655239459636,0,0.0,1.0
2018-05-03,20.95,20.99,20.95,20.99,1109,18.7924006369927,18.8282811155359,18.7924006369927,18.8282811155359,1236.32687748605,0.0,1.0
2018-05-04,21.415,21.415,21.17,21.17,671,19.2095112000572,19.2095112000572,18.9897432689802,18.9897432689802,748.039075557384,0.0,1.0
2018-05-07,21.415,21.415,21.415,21.415,0,19.2095112000572,19.2095112000572,19.2095112000572,19.2095112000572,0,0.0,1.0
2018-05-08,21.52,21.52,21.5,21.5,1445,19.3036974562331,19.3036974562331,19.2857572169615,19.2857572169615,1610.90382143132,0.0,1.0
2018-05-09,21.652,21.656,21.56,21.57,2765,19.4221030354256,19.4256910832799,19.3395779347763,19.3485480544121,3082.45610121634,0.0,1.0
2018-05-10,21.76,21.76,21.72,21.74,1860,19.5189803274922,19.5189803274922,19.483099848949,19.5010400882206,2073.55093969707,0.0,1.0
2018-05-11,21.747,21.775,21.74,21.775,1490,19.5073191719657,19.5324355069459,19.5010400882206,19.5324355069459,1661.07037642399,0.0,1.0
2018-05-14,21.693,21.783,21.693,21.783,1886,19.4588805259324,19.5396116026545,19.4588805259324,19.5396116026545,2102.53606035949,0.0,1.0
2018-05-15,21.61,21.63,21.61,21.63,4191,19.3844285329553,19.4023687722268,19.3844285329553,19.4023687722268,4672.17848831741,0.0,1.0
2018-05-16,21.84,21.88,21.73,21.74,8366,19.5907412845786,19.6266217631217,19.4920699685848,19.5010400882206,9326.5199793041,0.0,1.0
2018-05-17,21.87,21.87,21.797,21.797,719,19.617651643486,19.617651643486,19.5521697701446,19.5521697701446,801.550067549563,0.0,1.0
2018-05-18,21.86,21.86,21.839,21.86,1722,19.6086815238502,19.6086815238502,19.589844272615,19.6086815238502,1919.70683771954,0.0,1.0
2018-05-21,22.002,22.019,22.0,22.0,1672,19.7360572226785,19.7513064260593,19.7342631987513,19.7342631987513,1863.96622106102,0.0,1.0
2018-05-22,21.93,22.072,21.93,22.072,2947,19.6714723613007,19.798848060129,19.6714723613007,19.798848060129,3285.35194585337,0.0,1.0
2018-05-23,21.87,21.87,21.87,21.87,317,19.617651643486,19.617651643486,19.617651643486,19.617651643486,353.395509615037,0.0,1.0
2018-05-24,21.99,21.99,21.99,21.99,902,19.7252930791155,19.7252930791155,19.7252930791155,19.7252930791155,1005.56072451976,0.0,1.0
2018-05-25,21.867,21.939,21.84,21.89,5036,19.6149606075952,19.6795454689729,19.5907412845786,19.6355918827575,5614.19490984647,0.0,1.0
2018-05-29,21.769,21.86,21.75,21.86,2010,19.5270534351644,19.6086815238502,19.5100102078564,19.6086815238502,2240.77278967264,0.0,1.0
2018-05-30,22.17,22.17,22.0102,22.0102,1087,19.8867552325598,19.8867552325598,19.7434127207798,19.7434127207798,1211.8010061563,0.0,1.0
2018-05-31,21.9,21.981,21.89,21.981,5426,19.6445620023933,19.7172199714433,19.6355918827575,19.7172199714433,6048.97171978296,0.0,1.0
2018-06-01,21.9,21.9,21.9,21.9,36,19.6445620023933,19.6445620023933,19.6445620023933,19.6445620023933,40.1332439941369,0.0,1.0
2018-06-04,22.16,22.16,22.05,22.08,637,19.877785112924,19.877785112924,19.7791137969303,19.8060241558377,710.135456229588,0.0,1.0
2018-06-05,22.215,22.235,22.06,22.06,3990,19.9271207709209,19.9450610101925,19.7880839165661,19.7880839165661,4448.10120935016,0.0,1.0
2018-06-06,22.224,22.224,22.224,22.224,400,19.9351938785931,19.9351938785931,19.9351938785931,19.9351938785931,445.924933268187,0.0,1.0
2018-06-07,22.224,22.224,22.224,22.224,36,19.9351938785931,19.9351938785931,19.9351938785931,19.9351938785931,40.1332439941368,0.0,1.0
2018-06-08,22.29,22.29,22.29,22.29,476,19.9943966681894,19.9943966681894,19.9943966681894,19.9943966681894,530.650670589141,0.0,1.0
2018-06-11,22.503,22.55,22.44,22.55,3893,20.1854602164318,20.2276197787201,20.1289484627263,20.2276197787201,4339.96441303263,0.0,1.0
2018-06-12,22.5,22.51,22.49,22.51,2918,20.1827691805411,20.1917393001769,20.1737990609053,20.1917393001769,3253.02238819142,0.0,1.0
2018-06-13,22.4,22.49,22.39,22.49,4907,20.0930679841831,20.1737990609053,20.0840978645473,20.1737990609053,5470.38411886749,0.0,1.0
2018-06-14,22.4,22.4,22.4,22.4,0,20.0930679841831,20.0930679841831,20.0930679841831,20.0930679841831,0,0.0,1.0
2018-06-15,22.35,22.35,22.34,22.34,647,20.0482173860042,20.0482173860042,20.0392472663684,20.0392472663684,721.28357956129,0.0,1.0
2018-06-18,22.44,22.44,22.44,22.44,100,20.1289484627263,20.1289484627263,20.1289484627263,20.1289484627263,111.481233317047,0.0,1.0
2018-06-19,22.28,22.28,22.28,22.28,388,19.9854265485536,19.9854265485536,19.9854265485536,19.9854265485536,432.547185270141,0.0,1.0
2018-06-20,22.49,22.49,22.44,22.44,949,20.1737990609053,20.1737990609053,20.1289484627263,20.1289484627263,1057.95690417877,0.0,1.0
2018-06-21,22.29,22.34,22.29,22.34,1727,20.068220752792,20.113236950084,20.068220752792,20.113236950084,1918.19845287701,0.0823,1.0
2018-06-22,22.29,22.29,22.29,22.29,0,20.068220752792,20.068220752792,20.068220752792,20.068220752792,0,0.0,1.0
2018-06-25,21.998,21.998,21.918,21.96,1300,19.8053261606065,19.8053261606065,19.7333002449392,19.7711138506645,1443.92471843666,0.0,1.0
2018-06-26,21.99,21.99,21.99,21.99,293,19.7981235690397,19.7981235690397,19.7981235690397,19.7981235690397,325.438417309187,0.0,1.0
2018-06-27,21.9,21.9,21.9,21.9,502,19.7170944139141,19.7170944139141,19.7170944139141,19.7170944139141,557.577083580926,0.0,1.0
2018-06-28,21.72,21.72,21.72,21.72,2552,19.5550361036627,19.5550361036627,19.5550361036627,19.5550361036627,2834.53529342336,0.0,1.0
2018-06-29,21.93,21.94,21.92,21.92,663,19.7441041322893,19.7531073717477,19.7351008928309,19.7351008928309,736.401606402698,0.0,1.0
2018-07-02,21.64,21.64,21.64,21.64,252,19.4830101879954,19.4830101879954,19.4830101879954,19.4830101879954,279.899253112339,0.0,1.0
2018-07-03,21.79,21.91,21.79,21.89,3428,19.6180587798716,19.7260976533725,19.6180587798716,19.7080911744557,3807.51841138529,0.0,1.0
2018-07-05,21.8439,21.8552,21.82,21.82,1365,19.6665862405524,19.6767599011404,19.6450684982468,19.6450684982468,1516.1209543585,0.0,1.0
2018-07-06,22.12,22.13,22.119,22.13,5169,19.915165681999,19.9241689214575,19.9142653580532,19.9241689214575,5741.26682276857,0.0,1.0
2018-07-09,22.12,22.12,22.12,22.12,51,19.915165681999,19.915165681999,19.915165681999,19.915165681999,56.6462774155924,0.0,1.0
2018-07-10,22.43,22.45,22.43,22.45,2816,20.1942661052097,20.2122725841265,20.1942661052097,20.2122725841265,3127.76308239819,0.0,1.0
2018-07-11,22.19,22.19,22.19,22.19,669,19.9781883582079,19.9781883582079,19.9781883582079,19.9781883582079,743.065874333945,0.0,1.0
2018-07-12,22.217,22.27,22.155,22.2,5169,20.0024971047456,20.0502142738752,19.9466770201035,19.9871915976663,5741.26682276855,0.0,1.0
2018-07-13,22.217,22.217,22.217,22.217,0,20.0024971047456,20.0024971047456,20.0024971047456,20.0024971047456,0,0.0,1.0
2018-07-16,22.21,22.21,22.198,22.207,2058,19.9961948371247,19.9961948371247,19.9853909497746,19.9934938652872,2285.84390041743,0.0,1.0
2018-07-17,22.21,22.21,22.21,22.21,22,19.9961948371247,19.9961948371247,19.9961948371247,19.9961948371247,24.4356490812359,0.0,1.0
2018-07-18,22.21,22.23,22.21,22.215,8194,19.9961948371247,20.0142013160415,19.9961948371247,20.0006964568539,9101.16857143849,0.0,1.0
2018-07-19,22.21,22.21,22.21,22.21,130,19.9961948371247,19.9961948371247,19.9961948371247,19.9961948371247,144.392471843667,0.0,1.0
2018-07-20,22.36,22.4,22.3,22.36,812,20.1312434290008,20.1672563868345,20.0772239922504,20.1312434290008,901.89759336198,0.0,1.0
2018-07-23,22.247,22.25,22.247,22.25,1248,20.0295068231208,20.0322077949583,20.0295068231208,20.0322077949583,1386.1677296992,0.0,1.0
2018-07-24,22.11,22.3,22.11,22.3,1316,19.9061624425406,20.0772239922504,19.9061624425406,20.0772239922504,1461.69609958666,0.0,1.0
2018-07-25,22.08,22.23,22.08,22.23,3312,19.8791527241654,20.0142013160415,19.8791527241654,20.0142013160415,3678.67589804787,0.0,1.0
2018-07-26,22.08,22.08,22.08,22.08,21,19.8791527241654,19.8791527241654,19.8791527241654,19.8791527241654,23.3249377593615,0.0,1.0
2018-07-27,22.12,22.46,22.12,22.46,685,19.915165681999,20.2212758235849,19.915165681999,20.2212758235849,760.837255483937,0.0,1.0
2018-07-30,22.12,22.12,22.12,22.12,0,19.915165681999,19.915165681999,19.915165681999,19.915165681999,0,0.0,1.0
2018-07-31,22.12,22.12,22.12,22.12,0,19.915165681999,19.915165681999,19.915165681999,19.915165681999,0,0.0,1.0
2018-08-01,22.18,22.18,22.18,22.18,300,19.9691851187495,19.9691851187495,19.9691851187495,19.9691851187495,333.213396562307,0.0,1.0
2018-08-02,22.18,22.18,22.18,22.18,0,19.9691851187495,19.9691851187495,19.9691851187495,19.9691851187495,0,0.0,1.0
2018-08-03,22.434,22.434,22.434,22.434,1571,20.1978674009931,20.1978674009931,20.1978674009931,20.1978674009931,1744.92748666461,0.0,1.0
2018-08-06,22.546,22.546,22.43,22.43,1353,20.2987036829272,20.2987036829272,20.1942661052097,20.1942661052097,1502.79241849601,0.0,1.0
2018-08-07,22.546,22.546,22.546,22.546,0,20.2987036829272,20.2987036829272,20.2987036829272,20.2987036829272,0,0.0,1.0
2018-08-08,22.61,22.61,22.596,22.61,8951,20.356324415461,20.356324415461,20.3437198802193,20.356324415461,9941.9770420974,0.0,1.0
2018-08-09,22.61,22.61,22.61,22.61,1,20.356324415461,20.356324415461,20.356324415461,20.356324415461,1.11071132187436,0.0,1.0
2018-08-10,22.5,22.5,22.5,22.5,1200,20.2572887814186,20.2572887814186,20.2572887814186,20.2572887814186,1332.85358624923,0.0,1.0
2018-08-13,22.277,22.277,22.277,22.277,300,20.0565165414961,20.0565165414961,20.0565165414961,20.0565165414961,333.213396562306,0.0,1.0
2018-08-14,22.2772,22.2772,22.2772,22.2772,133,20.0566966062852,20.0566966062852,20.0566966062852,20.0566966062852,147.72460580929,0.0,1.0
2018-08-15,22.277,22.277,22.277,22.277,0,20.0565165414961,20.0565165414961,20.0565165414961,20.0565165414961,0,0.0,1.0
2018-08-16,22.57,22.57,22.57,22.57,160,20.3203114576274,20.3203114576274,20.3203114576274,20.3203114576274,177.713811499897,0.0,1.0
2018-08-17,22.598,22.598,22.598,22.598,394,20.345520528111,20.345520528111,20.345520528111,20.345520528111,437.620260818496,0.0,1.0
2018-08-20,22.76,22.76,22.76,22.76,651,20.4913730073372,20.4913730073372,20.4913730073372,20.4913730073372,723.073070540206,0.0,1.0
2018-08-21,22.97,22.97,22.97,22.97,1334,20.6804410359637,20.6804410359637,20.6804410359637,20.6804410359637,1481.6889033804,0.0,1.0
2018-08-22,22.869,22.97,22.869,22.97,825,20.5895083174338,20.6804410359637,20.5895083174338,20.6804410359637,916.336840546346,0.0,1.0
2018-08-23,22.94,22.94,22.94,22.94,189,20.6534313175885,20.6534313175885,20.6534313175885,20.6534313175885,209.924439834254,0.0,1.0
2018-08-24,22.878,22.89,22.878,22.89,743,20.5976112329464,20.6084151202965,20.5976112329464,20.6084151202965,825.258512152647,0.0,1.0
2018-08-27,22.878,22.878,22.878,22.878,0,20.5976112329464,20.5976112329464,20.5976112329464,20.5976112329464,0,0.0,1.0
2018-08-28,23.04,23.1,22.97,23.1,5133,20.7434637121726,20.7974831489231,20.6804410359637,20.7974831489231,5701.28121518108,0.0,1.0
2018-08-29,23.12,23.12,23.03,23.03,1097,20.8154896278399,20.8154896278399,20.7344604727142,20.7344604727142,1218.45032009617,0.0,1.0
2018-08-30,22.929,22.929,22.929,22.929,326,20.6435277541843,20.6435277541843,20.6435277541843,20.6435277541843,362.09189093104,0.0,1.0
2018-08-31,23.0,23.0,22.92,22.94,2444,20.707450754339,20.707450754339,20.6354248386717,20.6534313175885,2714.57847066093,0.0,1.0
2018-09-04,22.89,23.0,22.89,23.0,953,20.6084151202965,20.707450754339,20.6084151202965,20.707450754339,1058.50788974626,0.0,1.0
2018-09-05,22.934,22.96,22.934,22.96,1630,20.6480293739135,20.6714377965053,20.6480293739135,20.6714377965053,1810.4594546552,0.0,1.0
2018-09-06,22.834,22.834,22.834,22.834,143,20.5579969793294,20.5579969793294,20.5579969793294,20.5579969793294,158.831719028033,0.0,1.0
2018-09-07,22.717,22.82,22.715,22.82,5564,20.452659077666,20.5453924440876,20.4508584297743,20.5453924440876,6179.99779490893,0.0,1.0
2018-09-10,22.85,22.85,22.813,22.813,462,20.5724021624628,20.5724021624628,20.5390901764667,20.5390901764667,513.148630705954,0.0,1.0
2018-09-11,22.84,22.84,22.7301,22.78,1957,20.5633989230044,20.5633989230044,20.4644533213565,20.509379486254,2173.66205690812,0.0,1.0
2018-09-12,22.793,22.84,22.769,22.769,7381,20.5210836975499,20.5633989230044,20.4994759228497,20.4994759228497,8198.16026675464,0.0,1.0
2018-09-13,22.89,22.89,22.89,22.89,2054,20.6084151202965,20.6084151202965,20.6084151202965,20.6084151202965,2281.40105512993,0.0,1.0
2018-09-14,22.79,22.79,22.79,22.79,778,20.5811353047375,20.5811353047375,20.5811353047375,20.5811353047375,861.498636371078,0.0697,1.0
2018-09-17,22.679,22.83,22.679,22.83,5373,20.4808937067197,20.6172584031223,20.4808937067197,20.6172584031223,5949.65574964241,0.0,1.0
2018-09-18,22.84,22.84,22.653,22.79,10648,20.6262891777185,20.6262891777185,20.4574136927696,20.5811353047375,11790.7936761944,0.0,1.0
2018-09-19,22.666,22.84,22.666,22.84,717,20.4691536997446,20.6262891777185,20.4691536997446,20.6262891777185,793.951828120905,0.0,1.0
2018-09-20,22.833,22.833,22.833,22.833,566,20.6199676355012,20.6199676355012,20.6199676355012,20.6199676355012,626.745794583585,0.0,1.0
2018-09-21,22.8,22.89,22.8,22.89,1588,20.5901660793337,20.6714430506995,20.5901660793337,20.6714430506995,1758.43166395536,0.0,1.0
2018-09-24,22.66,22.69,22.57,22.69,3009,20.4637352349869,20.4908275587755,20.3824582636211,20.4908275587755,3331.94009876681,0.0,1.0
2018-09-25,22.52,22.69,22.52,22.59,2026,20.3373043906401,20.4908275587755,20.3373043906401,20.4005198128135,2243.43989368613,0.0,1.0
2018-09-26,22.51,22.539,22.51,22.516,1810,20.3282736160439,20.3544628623729,20.3282736160439,20.3336920808017,2004.25775299698,0.0,1.0
2018-09-27,22.429,22.429,22.395,22.395,1144,20.2551243418147,20.2551243418147,20.2244197081876,20.2244197081876,1266.77948587213,0.0,1.0
2018-09-28,22.39,22.443,22.39,22.443,1212,20.2199043208895,20.2677674262494,20.2199043208895,20.2677674262494,1342.07756720019,0.0,1.0
2018-10-01,22.39,22.39,22.39,22.39,82,20.2199043208895,20.2199043208895,20.2199043208895,20.2199043208895,90.8006274838413,0.0,1.0
2018-10-02,22.21,22.25,22.21,22.25,169032,20.057350378158,20.0934734765428,20.057350378158,20.0934734765428,187173.312985959,0.0,1.0
2018-10-03,22.28,22.29,22.28,22.29,351,20.1205658003314,20.1295965749276,20.1205658003314,20.1295965749276,388.670978619855,0.0,1.0
2018-10-04,22.055,22.14,22.055,22.14,399,19.9173733719169,19.9941349559846,19.9173733719169,19.9941349559846,441.822565439665,0.0,1.0
2018-10-05,21.9,22.06,21.865,22.06,3761,19.7773963656758,19.921888759215,19.7457886545891,19.921888759215,4164.64829227715,0.0,1.0
2018-10-08,21.8,21.87,21.8,21.87,289,19.6870886197138,19.7503040418872,19.6870886197138,19.7503040418872,320.016845644269,0.0,1.0
2018-10-09,21.81,21.85,21.8,21.85,34665,19.69611939431,19.7322424926948,19.6870886197138,19.7322424926948,38385.4116064311,0.0,1.0
2018-10-10,21.48,21.705,21.45,21.705,2605,19.3981038326354,19.6012962610499,19.3710115088468,19.6012962610499,2884.58090970008,0.0,1.0
2018-10-11,21.04,21.04,21.04,21.04,936,19.0007497504027,19.0007497504027,19.0007497504027,19.0007497504027,1036.45594298628,0.0,1.0
2018-10-12,20.7,20.94,20.63,20.94,1626,18.6937034141319,18.9104420044407,18.6304879919585,18.9104420044407,1800.51000352105,0.0,1.0
2018-10-15,20.957,20.957,20.957,20.957,208,18.9257943212542,18.9257943212542,18.9257943212542,18.9257943212542,230.323542885841,0.0,1.0
2018-10-16,21.32,21.32,21.065,21.07,2799,19.2536114390963,19.2536114390963,19.0233266868932,19.0278420741913,3099.40190643013,0.0,1.0
2018-10-17,21.32,21.32,21.32,21.32,79,19.2536114390963,19.2536114390963,19.2536114390963,19.2536114390963,87.4786533076028,0.0,1.0
2018-10-18,21.27,21.3,21.25,21.3,1155,19.2084575661153,19.2355498899039,19.1903960169229,19.2355498899039,1278.96005785166,0.0,1.0
2018-10-19,20.91,21.029,20.895,21.029,1236,18.8833496806521,18.9908158983469,18.8698035187578,18.9908158983469,1368.65336061009,0.0,1.0
2018-10-22,20.771,20.96,20.771,20.96,4576,18.7578219137649,18.9285035536331,18.7578219137649,18.9285035536331,5067.1179434885,0.0,1.0
2018-10-23,20.67,20.67,20.56,20.56,532,18.6666110903433,18.6666110903433,18.5672725697851,18.5672725697851,589.096753919555,0.0,1.0
2018-10-24,20.318,20.318,20.284,20.284,1248,18.3487278245571,18.3487278245571,18.31802319093,18.31802319093,1381.94125731505,0.0,1.0
2018-10-25,20.41,20.41,20.204,20.204,4823,18.4318109508421,18.4318109508421,18.2457769941604,18.2457769941604,5340.62715066545,0.0,1.0
2018-10-26,20.16,20.23,19.985,20.23,8274,18.2060415859372,18.2692570081106,18.0480030305037,18.2692570081106,9162.00477806463,0.0,1.0
2018-10-29,20.352,20.45,20.352,20.45,865,18.3794324581842,18.4679340492269,18.3794324581842,18.4679340492269,957.835887481981,0.0,1.0
2018-10-30,20.346,20.346,20.346,20.346,949,18.3740139934265,18.3740139934265,18.3740139934265,18.3740139934265,1050.85116441665,0.0,1.0
2018-10-31,20.71,20.72,20.61,20.66,2486,18.7027341887281,18.7117649633243,18.6124264427661,18.6575803157471,2752.80926737596,0.0,1.0
2018-11-01,20.915,20.915,20.818,20.818,1258,18.8878650679502,18.8878650679502,18.8002665543671,18.8002665543671,1393.01450456917,0.0,1.0
2018-11-02,20.89,20.89,20.89,20.89,197,18.8652881314597,18.8652881314597,18.8652881314597,18.8652881314597,218.142970906301,0.0,1.0
2018-11-05,20.954,20.963,20.929,20.963,903,18.9230850888754,18.931212786012,18.9005081523849,18.931212786012,999.914227047663,0.0,1.0
2018-11-06,21.118,21.118,21.118,21.118,468,19.071189792253,19.071189792253,19.071189792253,19.071189792253,518.227971493142,0.0,1.0
2018-11-07,21.33,21.33,21.33,21.33,1277,19.2626422136925,19.2626422136925,19.2626422136925,19.2626422136925,1414.05367435201,0.0,1.0
2018-11-08,21.33,21.33,21.33,21.33,289,19.2626422136925,19.2626422136925,19.2626422136925,19.2626422136925,320.016845644268,0.0,1.0
2018-11-09,21.21,21.21,21.08,21.18,10407,19.1542729185381,19.1542729185381,19.0368728487875,19.1271805947495,11523.9284173699,0.0,1.0
2018-11-12,20.96,20.96,20.952,20.952,763,18.9285035536331,18.9285035536331,18.9212789339561,18.9212789339561,844.888765489887,0.0,1.0
2018-11-13,20.82,20.995,20.82,20.967,2333,18.8020727092863,18.9601112647198,18.8020727092863,18.9348250958504,2583.38858438782,0.0,1.0
2018-11-14,20.65,20.985,20.64,20.985,643,18.6485495411509,18.9510804901236,18.6395187665547,18.9510804901236,712.009798440364,0.0,1.0
2018-11-15,20.88,20.88,20.67,20.68,2264,18.8562573568635,18.8562573568635,18.6666110903433,18.6756418649395,2506.98317833434,0.0,1.0
2018-11-16,20.953,20.983,20.88,20.88,1384,18.9221820114157,18.9492743352043,18.8562573568635,18.8562573568635,1532.53741997118,0.0,1.0
2018-11-19,20.69,20.915,20.638,20.89,4141,18.6846726395357,18.8878650679502,18.6377126116355,18.8652881314597,4585.43168793398,0.0,1.0
2018-11-20,20.409,20.629,20.409,20.629,1824,18.4309078733825,18.6295849144989,18.4309078733825,18.6295849144989,2019.76029915276,0.0,1.0
2018-11-21,20.59,20.776,20.59,20.72,10890,18.5943648935737,18.762337301063,18.5943648935737,18.7117649633243,12058.7662597443,0.0,1.0
2018-11-23,20.7387,20.7387,20.54,20.54,1569,18.7286525118192,18.7286525118192,18.5492110205927,18.5492110205927,1737.39249417252,0.0,1.0
2018-11-26,20.756,20.84,20.756,20.84,1521,18.7442757518706,18.8201342584787,18.7442757518706,18.8201342584787,1684.24090735271,0.0,1.0
2018-11-27,20.748,20.748,20.68,20.68,2160,18.7370511321937,18.7370511321937,18.6756418649395,18.6756418649395,2391.82140689142,0.0,1.0
2018-11-28,21.11,21.11,20.714,20.846,5405,19.0639651725761,19.0639651725761,18.7063464985666,18.8255527232364,5985.09014085561,0.0,1.0
2018-11-29,21.086,21.19,21.04,21.04,4024,19.0422913135452,19.1362113693457,19.0007497504027,19.0007497504027,4455.87469506069,0.0,1.0
2018-11-30,21.195,21.195,21.12,21.14,3892,19.1407267566438,19.1407267566438,19.0729959471723,19.0910574963647,4309.7078313062,0.0,1.0
2018-12-03,21.36,21.37,21.271,21.36,1843,19.289734537481,19.2987653120773,19.2093606435749,19.289734537481,2040.7994689356,0.0,1.0
2018-12-04,20.845,21.19,20.784,21.19,1393,18.8246496457768,19.1362113693457,18.76956192074,19.1362113693457,1542.50334249989,0.0,1.0
2018-12-06,20.488,20.488,20.21,20.34,3082,18.5022509926925,18.5022509926925,18.2511954589182,18.3685955286688,3412.77480372193,0.0,1.0
2018-12-07,20.17,20.62,20.17,20.6,2797,18.2150723605334,18.6214572173623,18.2150723605334,18.6033956681699,3097.18725697931,0.0,1.0
2018-12-10,20.097,20.097,19.79,20.07,6209,18.1491477059811,18.1491477059811,17.8719029258778,18.1247646145714,6875.37922008744,0.0,1.0
2018-12-11,20.084,20.34,20.08,20.34,2239,18.1374076990061,18.3685955286688,18.1337953891676,18.3685955286688,2479.30006019902,0.0,1.0
2018-12-12,20.34,20.364,20.28,20.31,4984,18.3685955286688,18.3902693876996,18.3144108810916,18.3415032048802,5518.90643145686,0.0,1.0
2018-12-13,19.983,20.16,19.9,20.16,5442,18.0461968755844,18.2060415859372,17.971241446436,18.2060415859372,6026.06115569591,0.0,1.0
2018-12-14,19.62,19.92,19.62,19.85,6963,17.7183797577424,17.9893029956284,17.7183797577424,17.926087573455,7710.30206304861,0.0,1.0
2018-12-17,19.18,19.662,19.18,19.51,10422,17.3210256755097,17.7563090110465,17.3210256755097,17.6190412371842,11540.5382882511,0.0,1.0
2018-12-18,19.203,19.37,19.176,19.37,2566,17.448449905062,17.6001913586966,17.423916855672,17.6001913586966,2824.02724987649,0.1181,1.0
2018-12-19,18.7611,19.2201,18.75,19.1801,4701,17.0469256633786,17.4639875030091,17.0368398541849,17.4276422446535,5173.71477072072,0.0,1.0
2018-12-20,18.648,18.648,18.4,18.55,3234,16.9441594453782,16.9441594453782,16.7188188435735,16.855113562407,3559.19880206568,0.0,1.0
2018-12-21,18.288,18.719,18.288,18.67,10812,16.6170521201778,17.0086722789593,16.6170521201778,16.9641493374737,11899.2138057929,0.0,1.0
2018-12-24,17.65,17.96,17.65,17.96,10529,16.0373452494061,16.3190210016619,16.0373452494061,16.3190210016619,11587.7563967067,0.0,1.0
2018-12-26,18.042,18.042,17.65,17.73,3945,16.3935287812909,16.3935287812909,16.0373452494061,16.1100357661173,4341.69427153653,0.0,1.0
2018-12-27,18.345,18.635,17.998,18.19,10742,16.6688441133345,16.9323472364126,16.3535489970998,16.5280062372066,11822.1748706833,0.0,1.0
2018-12-28,18.5197,18.63,18.4701,18.63,11565,16.8275820292026,16.9278040791181,16.7825139088417,16.9278040791181,12727.9326363295,0.0,1.0
2018-12-31,18.64,18.6529,18.5462,18.61,7634,16.936890393707,16.9486117395267,16.8516607628632,16.9096314499403,8401.64615181495,0.0,1.0
2019-01-02,18.659,18.7899,18.59,18.59,39561,16.9541543914259,17.0730942493946,16.8914588207625,16.8914588207625,43539.104455325,0.0,1.0
2019-01-03,18.45,18.68,18.39,18.44,3784,16.764250416518,16.9732356520626,16.7097325289846,16.7551641019291,4164.50472078434,0.0,1.0
2019-01-04,19.01,19.053,18.94,18.94,80675,17.2730840334963,17.3121551862286,17.209479831374,17.209479831374,88787.3727138681,0.0,1.0
2019-01-07,19.22,19.28,18.97,18.97,3527,17.4638966398632,17.5184145273966,17.2367387751407,17.2367387751407,3881.66177331035,0.0,1.0
2019-01-08,19.53,19.53,19.294,19.36,7969,17.745572392119,17.745572392119,17.531135367821,17.5911050441077,8770.33248412539,0.0,1.0
2019-01-09,19.67,19.67,19.55,19.55,3765,17.8727807963636,17.8727807963636,17.7637450212968,17.7637450212968,4143.59415268316,0.0,1.0
2019-01-10,19.8,19.84,19.62,19.623,2859,17.9909028860193,18.0272481443749,17.8273492234191,17.8300751177958,3146.49022112115,0.0,1.0
2019-01-11,19.846,19.937,19.78,19.787,1501,18.0326999331282,18.1153853958872,17.9727302568415,17.9790906770537,1651.934879994,0.0,1.0
2019-01-14,19.87,19.92,19.8,19.86,2335,18.0545070881416,18.0999386610861,17.9909028860193,18.0454207735527,2569.79876401465,0.0,1.0
2019-01-15,19.903,19.903,19.81,19.81,1296,18.0844919262849,18.0844919262849,17.9999892006082,17.9999892006082,1426.32085574432,0.0,1.0
2019-01-16,20.05,20.06,20.01,20.05,4371,18.2180607507417,18.2271470653306,18.1817154923862,18.2180607507417,4810.53121948954,0.0,1.0
2019-01-17,20.27,20.29,20.055,20.055,8867,18.4179596716975,18.4361323008753,18.2226039080362,18.2226039080362,9758.63196596058,0.0,1.0
2019-01-18,20.458,20.5,20.458,20.5,1145,18.5887823859688,18.6269449072422,18.5887823859688,18.6269449072422,1260.13686715065,0.0,1.0
2019-01-22,20.115,20.26,20.115,20.2548,3836,18.2771217955696,18.4088733571086,18.2771217955696,18.4041484735224,4221.73364400865,0.0,1.0
2019-01-23,20.138,20.33,20.043,20.33,6223,18.2980203191241,18.4724775592309,18.2117003305295,18.4724775592309,6848.7613312476,0.0,1.0
2019-01-24,20.332,20.36,20.302,20.326,5629,18.4742948221487,18.4997365029976,18.447035878382,18.4688430333954,6195.03093903147,0.0,1.0
2019-01-25,20.57,20.59,20.55,20.55,362,18.6905491093645,18.7087217385423,18.6723764801867,18.6723764801867,398.40135013846,0.0,1.0
2019-01-28,20.558,20.577,20.34,20.34,5369,18.6796455318578,18.6969095295767,18.4815638738198,18.4815638738198,5908.88632290992,0.0,1.0
2019-01-29,20.625,20.65,20.582,20.582,6362,18.7405238396034,18.7632396260757,18.7014526868712,18.7014526868712,7001.73864525106,0.0,1.0
2019-01-30,20.75,20.84,20.55,20.6,2161,18.8541027719647,18.9358796032647,18.6723764801867,18.7178080531312,2378.30198245638,0.0,1.0
2019-01-31,20.79,20.87,20.788,20.788,8428,18.8904480303202,18.9631385470314,18.8886307674025,18.8886307674025,9275.48778720152,0.0,1.0
2019-02-01,20.891,20.91,20.842,20.91,12628,18.9822198076681,18.999483805387,18.9376968661825,18.999483805387,13897.8238937803,0.0,1.0
2019-02-04,21.04,21.04,20.93,20.93,804,19.1176058950427,19.1176058950427,19.0176564345648,19.0176564345648,884.847197545089,0.0,1.0
2019-02-05,21.15,21.17,21.1,21.1,5736,19.2175553555206,19.2357279846984,19.1721237825761,19.1721237825761,6312.79045412764,0.0,1.0
2019-02-06,21.163,21.187,21.135,21.173,4116,19.2293675644862,19.2511747194995,19.2039258836373,19.2384538790751,4529.88938444723,0.0,1.0
2019-02-07,20.967,21.085,20.904,21.085,3373,19.0512757985438,19.1584943106928,18.9940320166337,19.1584943106928,3712.17611606912,0.0,1.0
2019-02-08,20.99,20.99,20.858,20.858,2270,19.0721743220982,19.0721743220982,18.9522349695248,18.9522349695248,2498.26260998427,0.0,1.0
2019-02-11,21.096,21.096,21.093,21.093,474,19.1684892567405,19.1684892567405,19.1657633623639,19.1657633623639,521.663646313896,0.0,1.0
2019-02-12,21.413,21.413,21.36,21.367,2738,19.4565254292086,19.4565254292086,19.4083679618875,19.4147283820997,3013.32291900305,0.0,1.0
2019-02-13,21.45,21.45,21.4,21.44,2124,19.4901447931876,19.4901447931876,19.4447132202431,19.4810584785987,2337.58140246985,0.0,1.0
2019-02-14,21.51,21.54,21.33,21.33,3857,19.544662680721,19.5719216244876,19.3811090181208,19.3811090181208,4244.84532454154,0.0,1.0
2019-02-15,21.68,21.68,21.645,21.645,506,19.6991300287322,19.6991300287322,19.6673279276711,19.6673279276711,556.881445221163,0.0,1.0
2019-02-19,21.76,21.83,21.71,21.76,4182,19.7718205454434,19.8354247475657,19.7263889724989,19.7718205454434,4602.52609469348,0.0,1.0
2019-02-20,21.787,21.82,21.735,21.82,1744,19.7963535948334,19.8263384329768,19.7491047589712,19.8263384329768,1919.37004044607,0.0,1.0
2019-02-21,21.8063,21.8063,21.775,21.799,1820,19.81389018199,19.81389018199,19.7854500173268,19.8072571723401,2003.01231285082,0.0,1.0
2019-02-22,21.906,21.9427,21.85,21.8908,6276,19.9044807384413,19.9378275129826,19.8535973767435,19.8906695402662,6907.09081068779,0.0,1.0
2019-02-25,22.0,22.0735,22.0,22.0513,1659,19.989892095577,20.0566765078054,19.989892095577,20.036504889418,1825.82276209863,0.0,1.0
2019-02-26,21.867,21.898,21.867,21.898,1501,19.8690441115446,19.8972116867702,19.8690441115446,19.8972116867702,1651.934879994,0.0,1.0
2019-02-27,21.79,21.84,21.73,21.77,11549,19.7990794892101,19.8445110621546,19.7445616016767,19.7809068600323,12710.3237368759,0.0,1.0
2019-02-28,21.77,21.77,21.69,21.69,15418,19.7809068600323,19.7809068600323,19.7082163433211,19.7082163433211,16968.3757360077,0.0,1.0
2019-03-01,21.806,21.806,21.738,21.75,1436,19.8136175925523,19.8136175925523,19.7518306533478,19.7627342308545,1580.39872596362,0.0,1.0
2019-03-04,21.661,21.82,21.639,21.82,823,19.6818660310133,19.8263384329768,19.6618761389177,19.8263384329768,905.757765646279,0.0,1.0
2019-03-05,21.679,21.679,21.678,21.678,469,19.6982213972733,19.6982213972733,19.6973127658144,19.6973127658144,516.160865234636,0.0,1.0
2019-03-06,21.455,21.58,21.455,21.58,3078,19.494687950482,19.6082668828432,19.494687950482,19.6082668828432,3387.51203239276,0.0,1.0
2019-03-07,21.111,21.22,21.09,21.201,2321,19.1821187286239,19.2811595576429,19.1630374679872,19.263895559924,2554.39097699272,0.0,1.0
2019-03-08,20.99,20.99,20.99,20.99,641,19.0721743220982,19.0721743220982,19.0721743220982,19.0721743220982,705.456534361197,0.0,1.0
2019-03-11,21.271,21.295,21.06,21.06,830,19.3274997620463,19.3493069170596,19.1357785242205,19.1357785242205,913.461659157241,0.0,1.0
2019-03-12,21.345,21.346,21.305,21.305,1029,19.3947384900041,19.395647121463,19.3583932316485,19.3583932316485,1132.47234611181,0.0,1.0
2019-03-13,21.353,21.397,21.353,21.397,437,19.4020075416752,19.4419873258664,19.4020075416752,19.4419873258664,480.943066327369,0.0,1.0
2019-03-14,21.33,21.388,21.33,21.388,2368,19.3811090181208,19.4338096427364,19.3811090181208,19.4338096427364,2606.11711913777,0.0,1.0
2019-03-15,21.4545,21.4545,21.4199,21.4488,919,19.4942336347526,19.4942336347526,19.462794986275,19.4890544354369,1011.41116236808,0.0,1.0
2019-03-18,21.443,21.514,21.387,21.51,2267,19.4837843729753,19.5482972065565,19.4329010112775,19.544662680721,2494.96094133671,0.0,1.0
2019-03-19,21.4791,21.57,21.4791,21.57,633,19.5165859686413,19.5991805682543,19.5165859686413,19.5991805682543,696.652084634377,0.0,1.0
2019-03-20,21.336,21.34,21.336,21.34,302,19.3865608068741,19.3901953327097,19.3865608068741,19.3901953327097,332.367977187334,0.0,1.0
2019-03-21,21.47,21.52,21.392,21.392,2551,19.5490241117236,19.5945504836652,19.4780029714947,19.4780029714947,2801.67284499661,0.0448,1.0
2019-03-22,20.977,20.977,20.95,20.95,647,19.1001340843794,19.1001340843794,19.075549843531,19.075549843531,710.577158256687,0.0,1.0
2019-03-25,20.837,20.837,20.74,20.74,1466,18.9726602429429,18.9726602429429,18.8843390813762,18.8843390813762,1610.05581762644,0.0,1.0
2019-03-26,20.98,21.035,20.953,21.02,1347,19.1028656666959,19.1529446758317,19.0782814258475,19.1392867642492,1479.36233720519,0.0,1.0
2019-03-27,21.11,21.124,20.93,21.072,7689,19.2212342337441,19.2339816178877,19.0573392947543,19.1866341910685,8444.5560584786,0.0,1.0
2019-03-28,21.19,21.263,21.19,21.263,71622,19.2940764288506,19.3605449318854,19.2940764288506,19.3605449318854,78659.9029809281,0.0,1.0
2019-03-29,21.31,21.365,21.31,21.365,1650,19.4033397215105,19.4534187306463,19.4033397215105,19.4534187306463,1812.13649323575,0.0,1.0
2019-04-01,21.63,21.63,21.5,21.5,1196,19.6947085019367,19.6947085019367,19.5763399348886,19.5763399348886,1313.52439146058,0.0,1.0
2019-04-02,21.624,21.624,21.561,21.578,1844,19.6892453373037,19.6892453373037,19.6318821086573,19.6473610751175,2025.19981425863,0.0,1.0
2019-04-03,21.798,21.798,21.722,21.722,2589,19.8476771116605,19.8476771116605,19.7784770263093,19.7784770263093,2843.4068975681,0.0,1.0
2019-04-04,21.753,21.89,21.753,21.827,2408,19.8067033769131,19.9314456360331,19.8067033769131,19.8740824073867,2644.62101558284,0.0,1.0
2019-04-05,21.98,21.99,21.98,21.99,758,20.0133931055279,20.0224983799163,20.0133931055279,20.0224983799163,832.484522347093,0.0,1.0
2019-04-08,21.986,21.986,21.961,21.961,1267,20.0188562701609,20.0188562701609,19.9960930841901,19.9960930841901,1391.50117389679,0.0,1.0
2019-04-09,21.823,21.87,21.823,21.87,430,19.8704402976313,19.9132350872564,19.8704402976313,19.9132350872564,472.253752782651,0.0,1.0
2019-04-10,21.996,22.0,21.909,21.909,5599,20.0279615445493,20.0316036543046,19.9487456573709,19.9487456573709,6149.18316704664,0.0,1.0
2019-04-11,22.015,22.099,21.97,21.97,1310,20.0452615658871,20.121745870749,20.0042878311396,20.0042878311396,1438.72654917505,0.0,1.0
2019-04-12,22.25,22.25,22.15,22.19,1542,20.2592355140126,20.2592355140126,20.1681827701294,20.2046038676827,1693.52392276941,0.0,1.0
2019-04-15,22.25,22.25,22.25,22.25,479,20.2592355140126,20.2592355140126,20.2592355140126,20.2592355140126,526.068715309046,0.0,1.0
2019-04-16,22.26,22.34,22.1666,22.34,5363,20.2683407884009,20.3411829835075,20.183297525614,20.3411829835075,5889.99273528688,0.0,1.0
2019-04-17,22.15,22.18,22.083,22.18,7237,20.1681827701294,20.1954985932944,20.1071774317276,20.1954985932944,7948.14048578614,0.0,1.0
2019-04-18,22.11,22.147,22.11,22.14,6818,20.1317616725761,20.1654511878129,20.1317616725761,20.1590774957411,7487.9676429584,0.0,1.0
2019-04-22,22.04,22.19,21.966,22.19,10098,20.0680247518579,20.2046038676827,20.0006457213843,20.2046038676827,11090.2753386028,0.0,1.0
2019-04-23,22.263,22.265,22.115,22.115,1236,20.2710723707174,20.2728934255951,20.1363143097703,20.1363143097703,1357.45497311478,0.0,1.0
2019-04-24,22.413,22.413,22.31,22.34,3213,20.4076514865422,20.4076514865422,20.3138671603425,20.3411829835075,3528.72397137362,0.0,1.0
2019-04-25,22.125,22.19,22.081,22.19,7712,20.1454195841586,20.2046038676827,20.10535637685,20.2046038676827,8469.81614292977,0.0,1.0
2019-04-26,22.335,22.34,22.1254,22.15,7779,20.3366303463133,20.3411829835075,20.1457837951341,20.1681827701294,8543.39986720056,0.0,1.0
2019-04-29,22.367,22.45,22.36,22.36,3381,20.3657672243559,20.441341001779,20.3593935322841,20.3593935322841,3713.23241432127,0.0,1.0
2019-04-30,22.39,22.39,22.2,22.28,7497,20.3867093554491,20.3867093554491,20.213709142071,20.2865513371776,8233.68926653844,0.0,1.0
2019-05-01,22.256,22.38,22.223,22.315,3266,20.2646986786456,20.3776040810608,20.2346512731641,20.3184197975367,3586.93199206543,0.0,1.0
2019-05-02,22.18,22.18,22.092,22.092,3732,20.1954985932944,20.1954985932944,20.1153721786771,20.1153721786771,4098.72326833686,0.0,1.0
2019-05-03,22.462,22.48,22.462,22.48,2533,20.452267331045,20.468656824944,20.452267331045,20.468656824944,2781.90408325222,0.0,1.0
2019-05-06,22.263,22.299,22.263,22.299,806,20.2710723707174,20.3038513585154,20.2710723707174,20.3038513585154,885.201220332132,0.0,1.0
2019-05-07,22.103,22.23,22.103,22.23,804,20.1253879805043,20.241024965236,20.1253879805043,20.241024965236,883.004691249421,0.0,1.0
2019-05-08,22.087,22.087,22.058,22.058,1293,20.110819541483,20.110819541483,20.0844142457568,20.0844142457568,1420.05605197201,0.0,1.0
2019-05-09,21.978,21.978,21.978,21.978,1338,20.0115720506503,20.0115720506503,20.0115720506503,20.0115720506503,1469.47795633299,0.0,1.0
2019-05-10,21.973,21.973,21.73,21.73,855,20.0070194134561,20.0070194134561,19.7857612458199,19.7857612458199,939.016182858527,0.0,1.0
2019-05-13,21.36,21.73,21.35,21.73,2919,19.4488660934521,19.7857612458199,19.4397608190638,19.7857612458199,3205.83419621525,0.0,1.0
2019-05-14,21.58,21.58,21.37,21.434,14853,19.6491821299951,19.6491821299951,19.4579713678404,19.5162451239257,16312.5232327459,0.0,1.0
2019-05-15,21.55,21.583,21.47,21.51,2616,19.6218663068302,19.6519137123116,19.5490241117236,19.5854452092769,2873.06004018468,0.0,1.0
2019-05-16,21.813,21.813,21.73,21.73,2413,19.861335023243,19.861335023243,19.7857612458199,19.7857612458199,2650.11233828962,0.0,1.0
2019-05-17,21.695,21.695,21.66,21.66,1217,19.7538927854608,19.7538927854608,19.7220243251017,19.7220243251017,1336.58794682904,0.0,1.0
2019-05-20,21.316,21.447,21.267,21.31,6537,19.4088028861435,19.5280819806305,19.3641870416407,19.4033397215105,7179.35530683764,0.0,1.0
2019-05-21,21.585,21.585,21.476,21.476,4864,19.6537347671893,19.6537347671893,19.5544872763566,19.5544872763566,5341.95872915073,0.0,1.0
2019-05-22,21.41,21.412,21.382,21.412,934,19.4943924653937,19.4962135202714,19.4688976971064,19.4962135202714,1025.77908162557,0.0,1.0
2019-05-23,21.039,21.36,21.035,21.35,2355,19.156586785587,19.4488660934521,19.1529446758317,19.4397608190638,2586.41299489103,0.0,1.0
2019-05-24,21.195,21.219,21.14,21.219,2606,19.2986290660448,19.3204817245768,19.248550056909,19.3204817245768,2862.07739477114,0.0,1.0
2019-05-28,21.01,21.092,21.01,21.092,1517,19.1301814898609,19.2048447398451,19.1301814898609,19.2048447398451,1666.06730923554,0.0,1.0
2019-05-29,20.848,20.87,20.745,20.745,2088,18.9826760447701,19.0027076484244,18.8888917185704,18.8888917185704,2293.17636234924,0.0,1.0
2019-05-30,20.73,21.02,20.73,21.02,3068,18.8752338069879,19.1392867642492,18.8752338069879,19.1392867642492,3369.47561287715,0.0,1.0
2019-05-31,20.55,20.611,20.525,20.525,1884,18.7113388679982,18.7668810417669,18.6885756820273,18.6885756820273,2069.13039591282,0.0,1.0
2019-06-03,20.83,20.84,20.72,20.731,178876,18.9662865508711,18.9753918252594,18.8661285325996,18.8761443344267,196453.168099417,0.0,1.0
2019-06-04,21.2823,21.2823,21.0405,21.0405,2525,19.3781181114548,19.3781181114548,19.1579525767453,19.1579525767453,2773.11796692138,0.0,1.0
2019-06-05,21.335,21.335,21.335,21.335,587,19.4261029074813,19.4261029074813,19.4261029074813,19.4261029074813,644.681285775386,0.0,1.0
2019-06-06,21.41,21.41,21.315,21.33,1230,19.4943924653937,19.4943924653937,19.4078923587047,19.4215502702871,1350.86538586665,0.0,1.0
2019-06-07,21.5613,21.606,21.5566,21.5566,2881,19.632155266889,19.6728558434048,19.6278757879265,19.6278757879265,3164.10014364376,0.0,1.0
2019-06-10,21.6603,21.7363,21.6601,21.7086,2189,19.7222974833333,19.7914975686846,19.7221153778456,19.7662759586289,2404.1010810261,0.0,1.0
2019-06-11,21.63,21.803,21.62,21.803,5163,19.6947085019367,19.8522297488547,19.6856032275484,19.8522297488547,5670.33982701588,0.0,1.0
2019-06-12,21.646,21.646,21.625,21.625,1700,19.7092769409581,19.7092769409581,19.6901558647426,19.6901558647426,1867.0497203035,0.0,1.0
2019-06-13,21.73,21.8,21.73,21.8,1846,19.7857612458199,19.8494981665382,19.7857612458199,19.8494981665382,2027.39634334134,0.0,1.0
2019-06-14,21.6,21.612,21.538,21.581,5474,19.7657296421656,19.776710603078,19.708994677452,19.7483431207211,5981.99014863412,0.108,1.0
2019-06-17,21.57,21.617,21.57,21.602,3621,19.7382772398849,19.7812860034581,19.7382772398849,19.7675598023177,3957.03075049398,0.0,1.0
2019-06-18,21.789,21.829,21.77,21.829,4959,19.9386797765346,19.9752829795756,19.9212932550901,19.9752829795756,5419.19787122333,0.0,1.0
2019-06-19,21.85,21.86,21.8,21.84,2037,19.9944996611722,20.0036504619324,19.9487456573709,19.9853488604119,2226.03469725387,0.0,1.0
2019-06-20,22.02,22.06,21.9665,22.06,3963,20.1500632740966,20.1866664771377,20.1011064900292,20.1866664771377,4330.7685347163,0.0,1.0
2019-06-21,21.88,21.95,21.855,21.865,6692,20.021952063453,20.0860076687748,19.9990750615523,20.0082258623126,7313.02120472404,0.0,1.0
2019-06-24,21.79,21.9,21.79,21.84,5637,19.9395948566106,20.0402536649735,19.9395948566106,19.9853488604119,6160.11663643597,0.0,1.0
2019-06-25,21.61,21.71,21.599,21.71,7191,19.7748804429259,19.8663884505285,19.7648145620896,19.8663884505285,7858.32867351623,0.0,1.0
2019-06-26,21.57,21.635,21.565,21.615,19566,19.7382772398849,19.7977574448266,19.7337018395047,19.779455843306,21381.7353394546,0.0,1.0
2019-06-27,21.85,21.85,21.713,21.72,5374,19.9944996611722,19.9944996611722,19.8691336907566,19.8755392512888,5872.71009476793,0.0,1.0
2019-06-28,22.08,22.125,21.79,21.79,2357,20.2049680786582,20.2461466820794,19.9395948566106,19.9395948566106,2575.73086962561,0.0,1.0
2019-07-01,22.14,22.37,22.057,22.37,4164,20.2598728832198,20.4703413007058,20.1839212369096,20.4703413007058,4550.42144298729,0.0,1.0
2019-07-02,22.077,22.157,22.02,22.157,3695,20.2022228384301,20.2754292445122,20.1500632740966,20.2754292445122,4037.89799035496,0.0,1.0
2019-07-03,22.36,22.36,22.21,22.21,6632,20.4611904999455,20.4611904999455,20.3239284885416,20.3239284885416,7247.45317240436,0.0,1.0
2019-07-05,22.292,22.315,22.11,22.17,10565,20.3989650547758,20.4200118965244,20.232420480939,20.2873252855006,11545.4376909608,0.0,1.0
2019-07-08,22.15,22.256,22.15,22.256,2401,20.26902368398,20.3660221720388,20.26902368398,20.3660221720388,2623.81409332673,0.0,1.0
2019-07-09,22.101,22.101,22.101,22.101,337,20.2241847602548,20.2241847602548,20.2241847602548,20.2241847602548,368.27378152899,0.0,1.0
2019-07-10,22.11,22.13,22.11,22.13,1155,20.232420480939,20.2507220824595,20.232420480939,20.2507220824595,1262.18462215425,0.0,1.0
2019-07-11,22.11,22.11,22.11,22.11,190,20.232420480939,20.232420480939,20.232420480939,20.232420480939,207.632102345722,0.0,1.0
2019-07-12,22.31,22.316,22.18,22.2,2179,20.4154364961442,20.4209269766004,20.2964760862608,20.3147776877814,2381.21237374383,0.0,1.0
2019-07-15,22.188,22.21,22.18,22.21,1728,20.303796726869,20.3239284885416,20.2964760862608,20.3239284885416,1888.35933080741,0.0,1.0
2019-07-16,22.28,22.31,22.22,22.245,1441,20.3879840938634,20.4154364961442,20.3330792893019,20.3559562912025,1574.7255762115,0.0,1.0
2019-07-17,22.12,22.18,22.1,22.18,938,20.2415712816993,20.2964760862608,20.2232696801787,20.2964760862608,1025.04690526467,0.0,1.0
2019-07-18,22.12,22.12,22.01,22.08,1959,20.2415712816993,20.2415712816993,20.1409124733364,20.2049680786582,2140.79625523825,0.0,1.0
2019-07-19,22.24,22.26,22.21,22.26,2909,20.3513808908224,20.3696824923429,20.3239284885416,20.3696824923429,3178.95676696686,0.0,1.0
2019-07-22,22.06,22.124,22.055,22.124,4172,20.1866664771377,20.2452316020034,20.1820910767576,20.2452316020034,4559.16384729658,0.0,1.0
2019-07-23,22.271,22.271,22.148,22.148,2718,20.3797483731792,20.3797483731792,20.267193523828,20.267193523828,2970.23186408248,0.0,1.0
2019-07-24,22.574,22.574,22.34,22.34,3012,20.6570176362151,20.6570176362151,20.442888898425,20.442888898425,3291.51522244903,0.0,1.0
2019-07-25,22.44,22.51,22.44,22.51,1501,20.5343969060276,20.5984525113495,20.5343969060276,20.5984525113495,1640.2936085312,0.0,1.0
2019-07-26,22.64,22.64,22.505,22.505,902,20.7174129212329,20.7174129212329,20.5938771109693,20.5938771109693,985.706085872846,0.0,1.0
2019-07-29,22.454,22.52,22.454,22.457,2860,20.547208027092,20.6076033121097,20.547208027092,20.5499532673201,3125.40954057244,0.0,1.0
2019-07-30,22.58,22.58,22.42,22.42,4988,20.6625081166713,20.6625081166713,20.5160953045071,20.5160953045071,5450.88908684452,0.0,1.0
2019-07-31,22.442,22.585,22.442,22.57,5484,20.5362270661797,20.6670835170514,20.5362270661797,20.653357315911,5992.91815402072,0.0,1.0
2019-08-01,21.994,22.48,21.968,22.475,1392,20.12627119212,20.5710001090687,20.1024791101433,20.5664247086886,1521.17834981707,0.0,1.0
2019-08-02,21.697,21.96,21.61,21.96,2127,19.8544924095402,20.0951584695351,19.7748804429259,20.0951584695351,2324.38674573342,0.0,1.0
2019-08-05,21.1,21.23,21.1,21.23,1895,19.3081896041525,19.427150014036,19.3081896041525,19.427150014036,2070.85702076391,0.0,1.0
2019-08-06,21.253,21.253,21.13,21.16,1438,19.4481968557846,19.4481968557846,19.3356420064333,19.3630944087141,1571.44717459551,0.0,1.0
2019-08-07,21.215,21.215,21.015,21.015,685,19.4134238128956,19.4134238128956,19.2304077976903,19.2304077976903,748.568368983258,0.0,1.0
2019-08-08,21.677,21.71,21.677,21.71,736,19.8361908080197,19.8663884505285,19.8361908080197,19.8663884505285,804.301196455004,0.0,1.0
2019-08-09,21.485,21.485,21.485,21.485,1452,19.6604954334226,19.6604954334226,19.6604954334226,19.6604954334226,1586.74638213678,0.0,1.0
2019-08-12,21.485,21.485,21.485,21.485,54,19.6604954334226,19.6604954334226,19.6604954334226,19.6604954334226,59.0112290877315,0.0,1.0
2019-08-13,21.22,21.22,21.07,21.09,884,19.4179992132757,19.4179992132757,19.2807372018718,19.2990388033923,966.035676176936,0.0,1.0
2019-08-14,20.79,20.839,20.78,20.8,1948,19.0245147805844,19.0693537043097,19.0153639798242,19.0336655813447,2128.77544931298,0.0,1.0
2019-08-15,20.765,20.86,20.659,20.86,4787,19.0016377786838,19.0885703859063,18.904639290625,19.0885703859063,5231.23617857352,0.0,1.0
2019-08-16,21.1798,21.2,21.01,21.01,1326,19.3812129942194,19.3996976117552,19.2258323973102,19.2258323973102,1449.05351426541,0.0,1.0
2019-08-19,21.45,21.451,21.425,21.435,1228,19.6284676307617,19.6293827108377,19.6055906288611,19.6147414296213,1341.95906147656,0.0,1.0
2019-08-20,21.29,21.3,21.265,21.295,889,19.4820548185975,19.4912056193578,19.4591778166969,19.4866302189777,971.499678870246,0.0,1.0
2019-08-21,21.38,21.43,21.32,21.39,14125,19.5644120254399,19.6101660292412,19.5095072208783,19.5735628262001,15435.8076085964,0.0,1.0
2019-08-22,21.44,21.485,21.327,21.485,4048,19.6193168300015,19.6604954334226,19.5159127814105,19.6604954334226,4423.65658050252,0.0,1.0
2019-08-23,20.97,21.37,20.968,21.31,2933,19.1892291942691,19.5552612246796,19.1873990341171,19.500356420118,3205.18397989475,0.0,1.0
2019-08-26,20.942,20.968,20.94,20.94,5352,19.1636069521404,19.1873990341171,19.1617767919884,19.1617767919884,5848.66848291738,0.0,1.0
2019-08-27,20.79,20.833,20.79,20.833,593,19.0245147805844,19.0638632238536,19.0245147805844,19.0638632238536,648.030719426385,0.0,1.0
2019-08-28,20.975,20.975,20.812,20.812,1528,19.1938045946493,19.1938045946493,19.044646542257,19.044646542257,1669.79922307506,0.0,1.0
2019-08-29,21.33,21.354,21.313,21.329,2889,19.5186580216386,19.5406199434632,19.5031016603461,19.5177429415625,3157.10075619363,0.0,1.0
2019-08-30,21.401,21.47,21.36,21.37,1728,19.5836287070364,19.6467692322822,19.5461104239194,19.5552612246796,1888.35933080741,0.0,1.0
2019-09-03,21.05,21.279,21.05,21.279,3100,19.2624356003512,19.4719889377612,19.2624356003512,19.4719889377612,3387.68166985125,0.0,1.0
2019-09-04,21.346,21.358,21.325,21.35,1533,19.533299302855,19.5442802637673,19.5140826212584,19.5369596231591,1675.26322576837,0.0,1.0
2019-09-05,21.84,21.84,21.822,21.822,200,19.9853488604119,19.9853488604119,19.9688774190435,19.9688774190435,218.560107732339,0.0,1.0
2019-09-06,21.83,21.91,21.83,21.91,1200,19.9761980596517,20.0494044657338,19.9761980596517,20.0494044657338,1311.36064639403,0.0,1.0
2019-09-09,21.93,21.96,21.93,21.96,404,20.0677060672543,20.0951584695351,20.0677060672543,20.0951584695351,441.491417619324,0.0,1.0
2019-09-10,22.09,22.105,22.04,22.04,8100,20.2141188794185,20.2278450805589,20.1683648756172,20.1683648756172,8851.6843631597,0.0,1.0
2019-09-11,22.33,22.33,22.33,22.33,141,20.4337380976648,20.4337380976648,20.4337380976648,20.4337380976648,154.084875951298,0.0,1.0
2019-09-12,22.55,22.574,22.55,22.574,1497,20.6350557143905,20.6570176362151,20.6350557143905,20.6570176362151,1635.92240637656,0.0,1.0
2019-09-13,22.59,22.611,22.59,22.59,2400,20.6716589174316,20.6908755990281,20.6716589174316,20.6716589174316,2622.72129278806,0.0,1.0
2019-09-16,22.55,22.6,22.532,22.6,2000,20.6350557143905,20.6808097181918,20.618584273022,20.6808097181918,2185.60107732339,0.0,1.0
2019-09-17,22.425,22.61,22.38,22.61,6416,20.5206707048872,20.6899605189521,20.4794921014661,20.6899605189521,7011.40825605344,0.0,1.0
2019-09-18,22.43,22.45,22.311,22.398,3424,20.5252461052674,20.5435477067879,20.4163515762203,20.4959635428345,3741.74904437763,0.0,1.0
2019-09-19,22.43,22.564,22.41,22.54,8715,20.5252461052674,20.6478668354549,20.5069445037469,20.6259049136303,9523.75669443664,0.0,1.0
2019-09-20,22.44,22.52,22.44,22.52,6576,20.5343969060276,20.6076033121097,20.5343969060276,20.6076033121097,7186.25634223931,0.0,1.0
2019-09-23,22.43,22.43,22.31,22.31,4784,20.5252461052674,20.5252461052674,20.4154364961442,20.4154364961442,5227.95777695753,0.0,1.0
2019-09-24,22.177,22.385,22.147,22.385,2434,20.2937308460328,20.4840675018462,20.266278443752,20.4840675018462,2659.87651110255,0.0,1.0
2019-09-25,22.36,22.36,22.015,22.055,2313,20.5591040680803,20.5591040680803,20.2418907003036,20.278669061785,2515.60962135006,0.107,1.0
2019-09-26,22.199,22.3,22.133,22.3,8889,20.4110711631179,20.5039365258583,20.3503868666736,20.5039365258583,9667.64112588873,0.0,1.0
2019-09-27,22.09,22.3,21.999,22.3,7746,20.3108501280812,20.5039365258583,20.2271793557111,20.5039365258583,8424.51886164181,0.0,1.0
2019-09-30,22.23,22.28,22.14,22.14,1962,20.4395743932659,20.4855473451176,20.3568230799329,20.3568230799329,2133.86341421912,0.0,1.0
2019-10-01,21.827,22.345,21.827,22.345,1559,20.0690324013412,20.5453121825248,20.0690324013412,20.5453121825248,1695.56221343914,0.0,1.0
2019-10-02,21.485,21.55,21.485,21.524,1336,19.7545774106756,19.8143422480828,19.7545774106756,19.7904363131199,1453.02829836735,0.0,1.0
2019-10-03,21.53,21.53,21.3,21.34,563,19.7959530673421,19.7959530673421,19.5844774888243,19.6212558503057,612.316565853905,0.0,1.0
2019-10-04,21.695,21.695,21.56,21.64,3622,19.9476638084527,19.9476638084527,19.8235368384531,19.8970935614159,3939.27282686118,0.0,1.0
2019-10-07,21.749,21.819,21.72,21.79,2817,19.9973145964526,20.0616767290449,19.9706502843786,20.035012416971,3063.75802133294,0.0,1.0
2019-10-08,21.39,21.39,21.34,21.34,330,19.6672288021574,19.6672288021574,19.6212558503057,19.6212558503057,358.906690464988,0.0,1.0
2019-10-09,21.52,21.563,21.41,21.41,8299,19.7867584769718,19.8262952155642,19.685617982898,19.685617982898,9025.9594671786,0.0,1.0
2019-10-10,21.64,21.64,21.59,21.64,2182,19.8970935614159,19.8970935614159,19.8511206095642,19.8970935614159,2373.13454119577,0.0,1.0
2019-10-11,22.07,22.165,22.07,22.075,5542,20.2924609473405,20.3798095558587,20.2924609473405,20.2970582425257,6027.45720774838,0.0,1.0
2019-10-14,21.902,21.902,21.83,21.83,1085,20.1379918291188,20.1379918291188,20.0717907784523,20.0717907784523,1180.04169440761,0.0,1.0
2019-10-15,22.073,22.11,22.06,22.095,3416,20.2952193244516,20.3292393088218,20.2832663569701,20.3154474232663,3715.22804432849,0.0,1.0
2019-10-16,22.079,22.13,21.985,22.13,7987,20.3007360786738,20.3476284895625,20.2143069291926,20.3476284895625,8686.62950528443,0.0,1.0
2019-10-17,22.22,22.267,22.122,22.16,5461,20.4303798028956,20.4735943776362,20.3402728172662,20.3752122606735,5939.3619291797,0.0,1.0
2019-10-18,22.18,22.24,22.089,22.175,8021,20.3936014414142,20.4487689836363,20.3099306690441,20.3890041462291,8723.60777036266,0.0,1.0
2019-10-21,22.353,22.41,22.353,22.36,1039,20.5526678548211,20.605077019932,20.5526678548211,20.5591040680803,1130.01227694886,0.0,1.0
2019-10-22,22.452,22.52,22.34,22.5,4383,20.6436942994875,20.7062175140058,20.5407148873397,20.6878283332651,4766.93340699407,0.0,1.0
2019-10-23,22.44,22.445,22.416,22.425,1765,20.6326607910431,20.6372580862282,20.6105937741542,20.6188689054876,1919.60699597183,0.0,1.0
2019-10-24,22.42,22.42,22.39,22.41,2650,20.6142716103024,20.6142716103024,20.5866878391914,20.605077019932,2882.12948403703,0.0,1.0
2019-10-25,22.565,22.6,22.51,22.51,3862,20.7475931706723,20.7797742369685,20.6970229236354,20.6970229236354,4200.29587447208,0.0,1.0
2019-10-28,22.75,22.795,22.715,22.794,5559,20.9176930925236,20.9590687491901,20.8855120262274,20.9581492901531,6045.94634028749,0.0,1.0
2019-10-29,22.753,22.83,22.72,22.72,5705,20.9204514696347,20.9912498154863,20.8901093214126,20.8901093214126,6204.73536091746,0.0,1.0
2019-10-30,22.578,22.667,22.57,22.667,1581,20.7595461381538,20.8413779924498,20.7521904658575,20.8413779924498,1719.48932613681,0.0,1.0
2019-10-31,22.429,22.475,22.36,22.475,9088,20.6225467416357,20.6648418573393,20.5591040680803,20.6648418573393,9884.07273619944,0.0,1.0
2019-11-01,22.79,22.85,22.79,22.82,2064,20.954471454005,21.009638996227,20.954471454005,20.982055225116,2244.79820945374,0.0,1.0
2019-11-04,23.0,23.0,22.919,22.92,1863,21.1475578517821,21.1475578517821,21.0730816697824,21.0740011288194,2026.19140707962,0.0,1.0
2019-11-05,23.04,23.15,23.02,23.117,3129,21.1843362132635,21.2854767073372,21.1659470325228,21.2551345591151,3403.08798322711,0.0,1.0
2019-11-06,23.0,23.0,22.96,22.97,1047,21.1475578517821,21.1475578517821,21.1107794903007,21.1199740806711,1138.71304520256,0.0,1.0
2019-11-07,22.98,23.17,22.98,23.16,5793,21.1291686710414,21.3038658880779,21.1291686710414,21.2946712977075,6300.44381170813,0.0,1.0
2019-11-08,23.096,23.123,23.064,23.064,1967,21.2358259193374,21.2606513133373,21.2064032301523,21.2064032301523,2139.30139437767,0.0,1.0
2019-11-11,23.069,23.101,23.04,23.08,2602,21.2110005253375,21.2404232145225,21.1843362132635,21.2211145747448,2829.92487451484,0.0,1.0
2019-11-12,23.069,23.069,23.069,23.069,108,21.2110005253375,21.2110005253375,21.2110005253375,21.2110005253375,117.460371424905,0.0,1.0
2019-11-13,22.954,23.004,22.887,22.932,5336,21.1052627360785,21.1512356879302,21.0436589805973,21.0850346372638,5803.41242521571,0.0,1.0
2019-11-14,23.01,23.03,22.97,23.03,1577,21.1567524421524,21.1751416228931,21.1199740806711,21.1751416228931,1715.13894200996,0.0,1.0
2019-11-15,23.12,23.17,23.045,23.045,2390,21.2578929362262,21.3038658880779,21.1889335084486,21.1889335084486,2599.35451579189,0.0,1.0
2019-11-18,23.046,23.09,23.02,23.09,2093,21.1898529674857,21.2303091651152,21.1659470325228,21.2303091651152,2276.33849437339,0.0,1.0
2019-11-19,23.064,23.12,22.98,23.03,8666,21.2064032301523,21.2578929362262,21.1291686710414,21.1751416228931,9425.10721081694,0.0,1.0
2019-11-20,22.95,23.05,22.85,23.05,5493,21.1015848999304,21.1935308036338,21.009638996227,21.1935308036338,5974.16500219449,0.0,1.0
2019-11-21,22.84,22.87,22.814,22.814,6270,21.0004444058567,21.0280281769677,20.9765384708938,20.9765384708938,6819.22711883477,0.0,1.0
2019-11-22,22.892,22.92,22.82,22.82,7057,21.0482562757824,21.0740011288194,20.982055225116,20.982055225116,7675.16519579221,0.0,1.0
2019-11-25,23.17,23.2,22.98,22.98,5894,21.3038658880779,21.3314496591889,21.1291686710414,21.1291686710414,6410.29101091104,0.0,1.0
2019-11-26,23.219,23.24,23.19,23.219,2899,21.3489193808926,21.3682280206703,21.3222550688186,21.3489193808926,3152.94089593333,0.0,1.0
2019-11-27,23.335,23.35,23.26,23.26,1355,21.4555766291885,21.469368514744,21.3866172014109,21.3866172014109,1473.69262296988,0.0,1.0
2019-11-29,23.127,23.28,23.127,23.255,2517,21.2643291494854,21.4050063821516,21.2643291494854,21.3820199062258,2737.47921181933,0.0,1.0
2019-12-02,22.98,23.07,22.978,23.07,5695,21.1291686710414,21.2119199843745,21.1273297529674,21.2119199843745,6193.85940060034,0.0,1.0
2019-12-03,22.76,22.76,22.665,22.7,4264,20.9268876828939,20.9268876828939,20.8395390743757,20.8717201406719,4637.50947922035,0.0,1.0
2019-12-04,22.89,23.07,22.89,23.07,9349,21.0464173577084,21.2119199843745,21.0464173577084,21.2119199843745,10167.9353004763,0.0,1.0
2019-12-05,22.977,22.977,22.914,22.92,912,21.1264102939303,21.1264102939303,21.0684843745972,21.0740011288194,991.887580921424,0.0,1.0
2019-12-06,23.192,23.275,23.192,23.275,3682,21.3240939868926,21.4004090869665,21.3240939868926,21.4004090869665,4004.52858876391,0.0,1.0
2019-12-09,23.122,23.17,23.08,23.152,4341,21.2597318543003,21.3038658880779,21.2211145747448,21.2873156254113,4721.25437366216,0.0,1.0
2019-12-10,23.091,23.21,23.07,23.21,3256,21.2312286241522,21.3406442495592,21.2119199843745,21.3406442495592,3541.21267925455,0.0,1.0
2019-12-11,23.157,23.2,23.102,23.113,7250,21.2919129205964,21.3314496591889,21.2413426735596,21.2514567229669,7885.07122991265,0.0,1.0
2019-12-12,23.37,23.37,23.32,23.32,587,21.4877576954847,21.4877576954847,21.441784743633,21.441784743633,638.418870614994,0.0,1.0
2019-12-13,23.128,23.39,23.03,23.39,9783,21.3888239030998,21.6311220638838,21.2981932933409,21.6311220638838,10578.4789769207,0.1344,1.0
2019-12-16,23.236,23.319,23.236,23.31,2608,21.4887025342627,21.5654611119156,21.4887025342627,21.5571378926521,2820.06267727784,0.0,1.0
2019-12-17,23.322,23.44,23.26,23.33,9953,21.5682355183368,21.6773621709037,21.5108977856322,21.57563393546,10762.3020808844,0.0,1.0
2019-12-18,23.37,23.416,23.3,23.3,2133,21.6126260210759,21.6551669195341,21.5478898712481,21.5478898712481,2306.43929855584,0.0,1.0
2019-12-19,23.457,23.49,23.24,23.24,3919,21.6930838072904,21.7236022779235,21.4924017428243,21.4924017428243,4237.66320255056,0.0,1.0
2019-12-20,23.603,23.634,23.507,23.63,4850,21.8281049197884,21.8567737861407,21.7393239143103,21.8530745775791,5244.36502484567,0.0,1.0
2019-12-23,23.545,23.6,23.529,23.545,6385,21.7744663956453,21.8253305133672,21.759669561399,21.7744663956453,6904.17952239994,0.0,1.0
2019-12-24,23.52,23.56,23.497,23.497,1338,21.7513463421354,21.7883384277513,21.7300758929063,21.7300758929063,1446.79595943165,0.0,1.0
2019-12-26,23.53,23.55,23.53,23.55,1326,21.7605943635394,21.7790904063473,21.7605943635394,21.7790904063473,1433.82021091657,0.0,1.0
2019-12-27,23.45,23.51,23.45,23.51,1060,21.6866101923076,21.7420983207314,21.6866101923076,21.7420983207314,1146.19111883225,0.0,1.0
2019-12-30,23.46,23.56,23.42,23.42,7162,21.6958582137116,21.7883384277513,21.6588661280957,21.6588661280957,7744.3592387515,0.0,1.0
2019-12-31,23.44,23.57,23.44,23.51,6178,21.6773621709037,21.7975864491553,21.6773621709037,21.7420983207314,6680.34786051475,0.0,1.0
2020-01-02,23.493,23.57,23.346,23.54,974,21.7263766843447,21.7975864491553,21.5904307697064,21.7698423849434,1053.19825447416,0.0,1.0
2020-01-03,23.395,23.425,23.305,23.305,14546,21.6357460745858,21.6634901387977,21.5525138819501,21.5525138819501,15728.769825032,0.0,1.0
2020-01-06,23.337,23.39,23.14,23.223,16616,21.5821075504428,21.6311220638838,21.3999215287846,21.4766801064375,17967.0864438837,0.0,1.0
2020-01-07,23.304,23.349,23.303,23.32,2893,21.5515890798097,21.5932051761275,21.5506642776693,21.566385914056,3128.23670451104,0.0,1.0
2020-01-08,23.315,23.41,23.3,23.41,3291,21.561761903354,21.6496181066918,21.5478898712481,21.6496181066918,3558.59903026127,0.0,1.0
2020-01-09,23.37,23.51,23.34,23.51,2684,21.6126260210759,21.7420983207314,21.584881956864,21.7420983207314,2902.24241787336,0.0,1.0
2020-01-10,23.315,23.419,23.315,23.41,3387,21.561761903354,21.6579413259553,21.561761903354,21.6496181066918,3662.40501838193,0.0,1.0
2020-01-13,23.582,23.582,23.44,23.459,11200,21.80868407484,21.80868407484,21.6773621709037,21.6949334115712,12110.6986140766,0.0,1.0
2020-01-14,23.672,23.72,23.595,23.595,7247,21.8919162674757,21.9363067702148,21.8207065026652,21.8207065026652,7836.27079073335,0.0,1.0
2020-01-15,23.672,23.672,23.672,23.672,97,21.8919162674757,21.8919162674757,21.8919162674757,21.8919162674757,104.887300496914,0.0,1.0
2020-01-16,23.96,23.97,23.85,23.97,14236,22.1582592839101,22.167507305314,22.0565310484664,22.167507305314,15393.5629883924,0.0,1.0
2020-01-17,23.951,23.98,23.87,23.98,3591,22.1499360646465,22.176755326718,22.0750270912743,22.176755326718,3882.99274313831,0.0,1.0
2020-01-21,23.805,23.95,23.78,23.95,5658,22.0149149521485,22.1490112625061,21.9917948986386,22.1490112625061,6118.06542486122,0.0,1.0
2020-01-22,23.79,23.98,23.779,23.98,2817,22.0010429200426,22.176755326718,21.9908700964982,22.176755326718,3046.05696391552,0.0,1.0
2020-01-23,23.815,23.833,23.804,23.804,4530,22.0241629735525,22.0408094120796,22.0139901500081,22.0139901500081,4898.34506444349,0.0,1.0
2020-01-24,23.559,23.78,23.545,23.75,12215,21.7874136256109,21.9917948986386,21.7744663956453,21.9640508344267,13208.2306759773,0.0,1.0
2020-01-27,23.255,23.41,23.25,23.41,13392,21.5062737749302,21.6496181066918,21.5016497642283,21.6496181066918,14480.9353428316,0.0,1.0
2020-01-28,23.448,23.479,23.448,23.479,567,21.6847605880268,21.7134294543791,21.6847605880268,21.7134294543791,613.10411733763,0.0,1.0
2020-01-29,23.335,23.48,23.32,23.44,2531,21.580257946162,21.7143542565195,21.566385914056,21.6773621709037,2736.80162430606,0.0,1.0
2020-01-30,23.3481,23.3481,23.08,23.0828,11008,21.5923728542012,21.5923728542012,21.3444334003608,21.3470228463539,11903.0866378353,0.0,1.0
2020-01-31,22.835,22.964,22.835,22.925,5504,21.1178568759635,21.2371563520747,21.1178568759635,21.2010890685993,5951.54331891766,0.0,1.0
2020-02-03,23.051,23.145,22.86,22.86,2923,21.3176141382893,21.4045455394866,21.1409769294735,21.1409769294735,3160.67607579874,0.0,1.0
2020-02-04,23.429,23.429,23.41,23.41,906,21.6671893473593,21.6671893473593,21.6496181066918,21.6496181066918,979.669012888698,0.0,1.0
2020-02-05,23.6347,23.64,23.6,23.6,1529,21.8574211476389,21.862322598983,21.8253305133672,21.8253305133672,1653.32662329671,0.0,1.0
2020-02-06,23.64,23.81,23.57,23.81,14797,21.862322598983,22.0195389628505,21.7975864491553,22.0195389628505,16000.1792314725,0.0,1.0
2020-02-07,23.367,23.61,23.367,23.61,1285,21.6098516146547,21.8345785347711,21.6098516146547,21.8345785347711,1389.48640349004,0.0,1.0
2020-02-10,23.423,23.46,23.358,23.436,2251,21.6616405345169,21.6958582137116,21.6015283953911,21.6736629623421,2434.03415895415,0.0,1.0
2020-02-11,23.665,23.665,23.55,23.55,230,21.885442652493,21.885442652493,21.7790904063473,21.7790904063473,248.701846539073,0.0,1.0
2020-02-12,23.755,23.83,23.65,23.735,3429,21.9686748451287,22.0380350056585,21.871570620387,21.9501788023208,3707.82013818471,0.0,1.0
2020-02-13,23.795,23.795,23.737,23.737,105,22.0056669307446,22.0056669307446,21.9520284066015,21.9520284066015,113.537799506968,0.0,1.0
2020-02-14,23.75,23.814,23.744,23.776,3106,21.9640508344267,22.0232381714121,21.9585020215843,21.988095690077,3358.55624065375,0.0,1.0
2020-02-18,23.735,23.8,23.66,23.66,2743,21.9501788023208,22.0102909414466,21.880818641791,21.880818641791,2966.03984807251,0.0,1.0
2020-02-19,23.734,23.81,23.72,23.771,3463,21.9492540001804,22.0195389628505,21.9363067702148,21.983471679375,3744.58475897743,0.0,1.0
2020-02-20,23.785,23.785,23.68,23.772,687,21.9964189093406,21.9964189093406,21.8993146845989,21.9843964815154,742.86160248845,0.0,1.0
2020-02-21,23.575,23.575,23.49,23.49,1455,21.8022104598572,21.8022104598572,21.7236022779235,21.7236022779235,1573.30950745371,0.0,1.0
2020-02-24,22.91,22.91,22.81,22.85,2479,21.1872170364933,21.1872170364933,21.0947368224536,21.1317289080695,2680.57338074071,0.0,1.0
2020-02-25,22.054,22.494,22.01,22.494,492,20.3955864043135,20.8024993460882,20.3548951101361,20.8024993460882,532.005689118367,0.0,1.0
2020-02-26,21.746,22.219,21.69,22.219,5999,20.1107473450713,20.548178757479,20.0589584252091,20.548178757479,6486.79294516479,0.0,1.0
2020-02-27,20.963,21.29,20.963,21.046,4669,19.3866272691405,19.6890375690503,19.3866272691405,19.4633858467935,5048.64748474319,0.0,1.0
2020-02-28,20.515,20.515,20.08,20.08,8592,18.9723159102427,18.9723159102427,18.57002697917,18.57002697917,9290.63593679878,0.0,1.0
2020-03-02,21.182,21.197,20.53,20.53,1200,19.5891589378874,19.6030309699934,18.9861879423486,18.9861879423486,1297.57485150821,0.0,1.0
2020-03-03,20.737,21.69,20.66,21.69,1676,19.1776219854108,20.0589584252091,19.1064122206002,20.0589584252091,1812.27954260647,0.0,1.0
2020-03-04,21.381,21.394,21.081,21.081,2810,19.7731945638264,19.7852169916516,19.4957539217073,19.4957539217073,3038.48777728173,0.0,1.0
2020-03-05,20.616,20.886,20.41,20.873,6030,19.0657209264228,19.3154175043299,18.875211685501,19.3033950765048,6520.31362882875,0.0,1.0
2020-03-06,20.325,20.325,19.853,20.157,5710,18.7966035035673,18.7966035035673,18.3600968932999,18.6412367439806,6174.29366842656,0.0,1.0
2020-03-09,18.443,19.03,17.81,17.81,11356,17.0561258753403,17.5989847317533,16.470726120469,16.470726120469,12279.3833447727,0.0,1.0
2020-03-10,19.029,19.029,18.27,18.69,11460,17.5980599296129,17.5980599296129,16.8961351050516,17.2845520040183,12391.8398319034,0.0,1.0
2020-03-11,17.894,18.19,17.688,18.14,3172,16.5484095002624,16.8221509338199,16.3579002593406,16.7759108268,3429.9228574867,0.0,1.0
2020-03-12,15.995,17.16,15.89,16.06,9783,14.7922102356486,15.869604729211,14.695106010907,14.8523223747744,10578.4789769207,0.0,1.0
2020-03-13,17.183,17.391,15.891,16.365,4372,15.8908751784402,16.0832340236427,14.6960308130474,15.1343870275955,4727.4977089949,0.0,1.0
2020-03-16,14.893,25.0,14.56,25.0,8086,13.7730782769312,23.1200535099228,13.4651191641791,23.1200535099228,8743.49187441284,0.0,1.0
2020-03-17,15.32,15.56,14.65,15.15,15076,14.1679687908807,14.389921304576,13.5483513568148,14.0107524270132,16301.8653844482,0.0,1.0
2020-03-18,13.86,14.49,13.71,14.49,31737,12.8177576659012,13.4003830143513,12.6790373448417,13.4003830143513,34317.6108852634,0.0,1.0
2020-03-19,14.85,14.857,13.86,13.87,21486,13.7333117848942,13.739785399877,12.8177576659012,12.8270056873052,23233.0777162544,0.0,1.0
2020-03-20,13.98,14.83,13.9,14.75,5193,12.9287339227489,13.7148157420862,12.8547497515171,13.6408315708545,5615.25516990176,0.0,1.0
2020-03-23,13.521,13.9,12.91,13.9,14706,12.5042497403067,12.8547497515171,11.9391956325242,12.8547497515171,15901.7798052331,0.0,1.0
2020-03-24,14.489,14.78,13.4,13.4,9279,13.3994582122109,13.6685756350664,12.3923486813186,12.3923486813186,10033.4975392872,0.0,1.0
2020-03-25,15.72,15.85,15.007,15.007,3707,14.5378896470395,14.6581139252911,13.8785057209365,13.8785057209365,4008.42497878411,0.0,1.0
2020-03-26,16.258,16.27,15.98,16.04,3382,15.0822281868771,15.093360351857,14.8243330315104,14.8799938564097,3645.65204283552,0.0506,1.0
2020-03-27,15.702,15.831,15.551,15.81,10787,14.5664378761437,14.6861086496772,14.4263581334805,14.6666273609624,11627.9268438991,0.0,1.0
2020-03-30,15.885,15.97,15.59,15.59,2134,14.7362033920865,14.8150562273605,14.462537669665,14.462537669665,2300.36116481698,0.0,1.0
2020-03-31,15.81,16.19,15.657,16.14,5883,14.6666273609624,15.0191459186579,14.5246922574692,14.9727618979085,6341.62358604418,0.0,1.0
2020-04-01,14.784,15.26,14.54,15.2,49389,13.7148272551846,14.1564031327189,13.4884732339275,14.1007423078197,53239.2397231234,0.0,1.0
2020-04-02,14.92,15.43,14.73,15.18,10274,13.840991791623,14.3141088032669,13.6647325127752,14.0821886995199,11074.9346800982,0.0,1.0
2020-04-03,14.69,15.09,14.435,15.08,14775,13.6276252961757,13.998697462171,13.3910667903537,13.9894206580211,15926.8210919263,0.0,1.0
2020-04-06,15.809,15.809,15.503,15.503,4152,14.6656996805474,14.6656996805474,14.3818294735611,14.3818294735611,4475.67926725403,0.0,1.0
2020-04-07,16.021,16.5,15.95,16.322,8923,14.8623679285249,15.3067268473042,14.7965026190608,15.1415997334363,9618.61418634577,0.0,1.0
2020-04-08,16.78,16.823,16.1,16.14,13615,15.5664773635009,15.6063676213454,14.935654681309,14.9727618979085,14676.390468127,0.0,1.0
2020-04-09,17.393,17.609,17.25,17.609,9247,16.1351454578886,16.3355244275261,16.0024871585453,16.3355244275261,9967.87239506214,0.0,1.0
2020-04-13,16.831,16.889,16.677,16.677,1635,15.6137890646653,15.6675945287346,15.4709262807571,15.4709262807571,1762.46040509642,0.0,1.0
2020-04-14,17.149,17.149,17.03,17.06,4689,15.9087914366315,15.9087914366315,15.798397467248,15.8262278796976,5054.54240947836,0.0,1.0
2020-04-15,16.385,16.552,16.28,16.381,2243,15.2000435995806,15.3549662288836,15.1026371560068,15.1963328779206,2417.85852515673,0.0,1.0
2020-04-16,16.356,16.356,16.17,16.31,5745,15.1731408675459,15.1731408675459,15.0005923103582,15.1304675684565,6192.86546010944,0.0,1.0
2020-04-17,17.01,17.04,16.831,16.85,10351,15.7798438589482,15.8076742713978,15.6137890646653,15.6314149925501,11157.9374025401,0.0,1.0
2020-04-20,16.599,16.7,16.5,16.7,5845,15.3985672083881,15.4922629303019,15.3067268473042,15.4922629303019,6300.66120354038,0.0,1.0
2020-04-21,16.13,16.3,15.979,16.077,10752,14.9634850937586,15.1211907643066,14.8234053510954,14.9143180317643,11590.1983336983,0.0,1.0
2020-04-22,16.307,16.33,16.17,16.17,1976,15.1276845272115,15.1490211767563,15.0005923103582,15.0005923103582,2130.04389019604,0.0,1.0
2020-04-23,16.503,16.73,16.415,16.44,7896,15.3095098885492,15.5200933427515,15.2278740120302,15.251066022405,8511.55190130966,0.0,1.0
2020-04-24,16.673,16.673,16.401,16.465,2311,15.4672155590972,15.4672155590972,15.2148864862204,15.2742580327797,2491.15963068979,0.0,1.0
2020-04-27,17.438,17.438,16.966,16.966,1061,16.1768910765631,16.1768910765631,15.7390259206887,15.7390259206887,1143.71283780263,0.0,1.0
2020-04-28,17.736,17.85,17.6,17.609,6719,16.4533398402296,16.5590954075382,16.3271753037912,16.3355244275261,7242.79600112709,0.0,1.0
2020-04-29,18.667,18.71,18.355,18.355,4622,17.3170103065835,17.356900564428,17.0275740171072,17.0275740171072,4982.3192613796,0.0,1.0
2020-04-30,18.07,18.21,18.005,18.21,747,16.7631850988356,16.893060356934,16.7028858718614,16.893060356934,805.234203429372,0.0,1.0
2020-05-01,17.24,17.49,17.24,17.49,821,15.9932103543955,16.2251304581425,15.9932103543955,16.2251304581425,885.003053568289,0.0,1.0
2020-05-04,17.246,17.246,17.005,17.016,2123,15.9987764368854,15.9987764368854,15.7752054568732,15.7854099414381,2288.50363303956,0.0,1.0
2020-05-05,17.354,17.61,17.354,17.495,533,16.0989659217041,16.3364521079411,16.0989659217041,16.2297688602174,574.551312487088,0.0,1.0
2020-05-06,17.133,17.308,17.133,17.208,1975,15.8939485499917,16.0562926226147,15.8939485499917,15.9635245811158,2128.96593276173,0.0,1.0
2020-05-07,17.436,17.62,17.436,17.55,3632,16.1750357157331,16.345728912091,16.1750357157331,16.2807912830418,3915.14140141296,0.0,1.0
2020-05-08,18.12,18.12,17.98,17.987,3191,16.809569119585,16.809569119585,16.6796938614867,16.6861876243916,3439.76217288237,0.0,1.0
2020-05-11,17.883,17.883,17.878,17.878,275,16.5897088612328,16.5897088612328,16.5850704591579,16.5850704591579,296.438294435177,0.0,1.0
2020-05-12,17.177,17.715,17.177,17.67,772,15.9347664882512,16.4338585515148,15.9347664882512,16.3921129328404,832.183139287115,0.0,1.0
2020-05-13,16.529,16.87,16.435,16.87,1396,15.3336295793389,15.6499686008498,15.24642762033,15.6499686008498,1504.82857829639,0.0,1.0
2020-05-14,16.737,16.737,15.951,15.951,2438,15.5265871056564,15.5265871056564,14.7974302994758,14.7974302994758,2628.06022484714,0.0,1.0
2020-05-15,16.737,16.737,16.737,16.737,39,15.5265871056564,15.5265871056564,15.5265871056564,15.5265871056564,42.0403399380797,0.0,1.0
2020-05-18,18.084,18.084,17.82,17.82,5216,16.7761726246454,16.7761726246454,16.5312649950886,16.5312649950886,5622.62597735959,0.0,1.0
2020-05-19,17.814,18.061,17.814,17.91,701,16.5256989125986,16.7548359751007,16.5256989125986,16.6147562324375,755.648161451126,0.0,1.0
2020-05-20,18.179,18.22,18.155,18.22,1075,16.8643022640693,16.9023371610838,16.8420379341096,16.9023371610838,1158.80424188297,0.0,1.0
2020-05-21,18.215,18.27,18.215,18.27,2200,16.8976987590089,16.9487211818332,16.8976987590089,16.9487211818332,2371.50635548141,0.0,1.0
2020-05-22,18.2,18.2,18.14,18.14,508,16.8837835527841,16.8837835527841,16.8281227278848,16.8281227278848,547.602376629344,0.0,1.0
2020-05-26,18.977,18.977,18.68,18.68,1374,17.6045912352299,17.6045912352299,17.3290701519784,17.3290701519784,1481.11351474157,0.0,1.0
2020-05-27,18.977,18.977,18.977,18.977,34,17.6045912352299,17.6045912352299,17.6045912352299,17.6045912352299,36.6505527665309,0.0,1.0
2020-05-28,19.23,19.55,19.23,19.462,10987,17.8392943802218,18.1361521130181,17.8392943802218,18.0545162364991,11843.5183307611,0.0,1.0
2020-05-29,18.96,19.15,18.826,19.15,622,17.5888206681751,17.7650799470228,17.4645114925666,17.7650799470228,670.489524140653,0.0,1.0
2020-06-01,19.25,19.39,19.25,19.28,3329,17.8578479885216,17.98772324662,17.8578479885216,17.8856784009713,3588.52029881711,0.0,1.0
2020-06-02,19.475,19.478,19.347,19.478,2537,18.0665760818939,18.0693591231389,17.9478329887755,18.0693591231389,2734.7780108438,0.0,1.0
2020-06-03,20.186,20.23,20.098,20.098,2464,18.7261568569505,18.76697479521,18.6445209804315,18.6445209804315,2656.08711813919,0.0,1.0
2020-06-04,20.351,20.351,20.16,20.16,1359,18.8792241254235,18.8792241254235,18.7020371661608,18.7020371661608,1464.94415322693,0.0,1.0
2020-06-05,21.13,21.45,20.211,21.12,5639,19.6018871686993,19.8987449014955,18.7493488673252,19.5926103645494,6078.60197207259,0.0,1.0
2020-06-08,21.671,21.671,21.455,21.629,3906,20.1037622732079,20.1037622732079,19.9033833035704,20.0647996957784,4210.50173841382,0.0,1.0
2020-06-09,21.18,21.2,21.07,21.087,3432,19.6482711894487,19.6668247977485,19.5462263438,19.5619969108548,3699.54991455101,0.0,1.0
2020-06-10,20.391,20.511,20.28,20.455,3226,18.9163313420231,19.0276529918217,18.8133588159594,18.9757028885823,3477.4906830832,0.0,1.0
2020-06-11,18.762,19.74,18.762,19.74,3901,17.4051399460074,18.3124113918658,17.4051399460074,18.3124113918658,4205.11195124227,0.0,1.0
2020-06-12,19.213,19.22,18.76,19.22,6418,17.823523813167,17.830017576072,17.4032845851774,17.830017576072,6918.33081339989,0.0,1.0
2020-06-15,19.455,19.455,18.51,18.51,3880,18.0480224735942,18.0480224735942,17.1713644814304,17.1713644814304,4182.47484512176,0.0,1.0
2020-06-16,19.9,20.054,19.9,19.931,1231,18.4608402582639,18.6037030421721,18.4608402582639,18.4895983511285,1326.96560163528,0.0,1.0
2020-06-17,19.608,19.69,19.608,19.69,353,18.1899575770874,18.2660273711164,18.1899575770874,18.2660273711164,380.518974311335,0.0,1.0
2020-06-18,19.52,19.722,19.52,19.722,1625,18.1083217005684,18.295713144396,18.1083217005684,18.295713144396,1751.68083075332,0.0,1.0
2020-06-19,19.53,19.7,19.53,19.678,598,18.1175985047183,18.2753041752663,18.1175985047183,18.2548952061365,644.618545717221,0.0,1.0
2020-06-22,19.41,19.41,19.18,19.19,5010,18.0062768549197,18.0062768549197,17.7929103594724,17.8021871636223,5400.56674589177,0.0,1.0
2020-06-23,19.464,19.5,19.4,19.42,3969,18.0563715973291,18.0897680922686,17.9970000507698,18.0155536590696,4278.41305677533,0.0,1.0
2020-06-24,18.74,18.74,18.62,18.62,187,17.3847309768777,17.3847309768777,17.2734093270791,17.2734093270791,201.57804021592,0.0,1.0
2020-06-25,18.863,18.93,18.527,18.581,5453,17.5642371371779,17.62662402623,17.2513715443193,17.3016535146001,5856.21443144139,0.0705,1.0
2020-06-26,18.475,18.53,18.475,18.53,231,17.202951869234,17.2541649871126,17.202951869234,17.2541649871126,248.080970779931,0.0,1.0
2020-06-29,19.0034,19.012,18.8099,18.8099,2010,17.6949702599081,17.7029781292491,17.514793199735,17.514793199735,2158.62662886433,0.0,1.0
2020-06-30,19.27,19.27,19.03,19.03,7161,17.9432142094798,17.9432142094798,17.7197387860094,17.7197387860094,7690.51009417786,0.0,1.0
2020-07-01,19.14,19.218,19.08,19.16,22597,17.8221650217667,17.8947945343945,17.766296165899,17.8407879737225,24267.9034489787,0.0,1.0
2020-07-02,19.172,19.4,19.172,19.32,21756,17.851961744896,18.0642633971929,17.851961744896,17.9897715893695,23364.7168843645,0.0,1.0
2020-07-06,19.35,19.4,19.28,19.38,2066,18.0177060173033,18.0642633971929,17.9525256854577,18.0456404452371,2218.76747026553,0.0,1.0
2020-07-07,19.161,19.161,19.105,19.105,455,17.8417191213203,17.8417191213203,17.7895748558439,17.7895748558439,488.644336384713,0.0,1.0
2020-07-08,18.974,18.974,18.81,18.82,2468,17.6675945205329,17.6675945205329,17.5148863144948,17.5241977904727,2650.4927960384,0.0,1.0
2020-07-09,18.58,18.86,18.56,18.86,1159,17.3007223670023,17.5614436943845,17.2820994150464,17.5614436943845,1244.70062828546,0.0,1.0
2020-07-10,18.58,18.58,18.58,18.58,381,17.3007223670023,17.3007223670023,17.3007223670023,17.3007223670023,409.172510247419,0.0,1.0
2020-07-13,18.851,18.883,18.851,18.88,447,17.5530633660043,17.5828600891337,17.5530633660043,17.5800666463404,480.052787613114,0.0,1.0
2020-07-14,19.067,19.067,18.84,18.93,1987,17.7541912471277,17.7541912471277,17.5428207424286,17.62662402623,2133.92592614599,0.0,1.0
2020-07-15,19.815,19.84,19.591,19.591,1094,18.4506896502772,18.4739683402221,18.2421125883715,18.2421125883715,1174.89429451621,0.0,1.0
2020-07-16,19.729,19.798,19.635,19.76,3140,18.370610956867,18.4348601411147,18.2830830826744,18.3994765323986,3372.18289285274,0.0,1.0
2020-07-17,19.733,19.733,19.67,19.67,1098,18.3743355472582,18.3743355472582,18.3156732485972,18.3156732485972,1179.19006890201,0.0,1.0
2020-07-20,19.558,19.558,19.44,19.441,1912,18.2113847176443,18.2113847176443,18.1015093011047,18.1024404487025,2053.38015641224,0.0,1.0
2020-07-21,19.826,19.897,19.58,19.58,3167,18.460932273853,18.5270437532963,18.2318699647958,18.2318699647958,3401.17936995688,0.0,1.0
2020-07-22,20.0101,20.0101,19.89,19.9787,667,18.6323565466067,18.6323565466067,18.5205257201117,18.603118512036,716.320378832096,0.0,1.0
2020-07-23,20.0101,20.0101,20.0101,20.0101,35,18.6323565466067,18.6323565466067,18.6323565466067,18.6323565466067,37.5880258757472,0.0,1.0
2020-07-24,19.925,20.019,19.92,20.019,1356,18.5531158860345,18.6406437602271,18.5484601480455,18.6406437602271,1456.26751678609,0.0,1.0
2020-07-27,20.0781,20.0781,19.8,19.8,3467,18.6956745832567,18.6956745832567,18.4367224363103,18.4367224363103,3723.36244889186,0.0,1.0
2020-07-28,19.9075,20.02,19.9075,20.02,1564,18.5368208030731,18.6415749078249,18.5368208030731,18.6415749078249,1679.64778484767,0.0,1.0
2020-07-29,20.3701,20.3701,20.121,20.121,1041,18.9675696818124,18.9675696818124,18.735620815202,18.735620815202,1117.97528390436,0.0,1.0
2020-07-30,20.2373,20.2373,20.0101,20.0101,2147,18.8439132808254,18.8439132808254,18.6323565466067,18.6323565466067,2305.75690157797,0.0,1.0
2020-07-31,19.999,19.999,19.73,19.8158,1729,18.6220208082712,18.6220208082712,18.3715421044648,18.4514345683555,1856.84847826191,0.0,1.0
2020-08-03,20.2032,20.2315,20.0647,20.0647,28231,18.8121611477406,18.8385126247582,18.6831972054463,18.6831972054463,30318.5016713777,0.0,1.0
2020-08-04,20.2723,20.2723,20.14,20.16,3020,18.8765034467482,18.8765034467482,18.7533126195601,18.771935571516,3243.30966127875,0.0,1.0
2020-08-05,20.4443,20.5499,20.28,20.5499,5986,19.0366608335686,19.1349900198956,18.8836732832512,19.1349900198956,6428.62636834922,0.0,1.0
2020-08-06,20.415,20.415,20.335,20.4087,4823,19.0093782089533,19.0093782089533,18.9348864011298,19.0035119790872,5179.62996567795,0.0,1.0
2020-08-07,20.6853,20.6853,20.4448,20.4448,1701,19.2610674046369,19.2610674046369,19.0371264073675,19.0371264073675,1826.77805756131,0.0,1.0
2020-08-10,20.9098,20.94,20.9,20.905,2690,19.4701100403415,19.4982306977949,19.4609847938831,19.4656405318721,2888.90827445028,0.0,1.0
2020-08-11,21.0056,21.2599,21.0056,21.22,3028,19.5593139802101,19.796104814329,19.5593139802101,19.758952025177,3251.90121005035,0.0,1.0
2020-08-12,21.07,21.07,21.07,21.07,297,19.619279885508,19.619279885508,19.619279885508,19.619279885508,318.961248145626,0.0,1.0
2020-08-13,20.9387,21.026,20.9387,21.026,753,19.4970202059177,19.5783093912051,19.4970202059177,19.5783093912051,808.679528126789,0.0,1.0
2020-08-14,20.944,21.0486,20.94,20.94,1378,19.501955288186,19.5993533269152,19.4982306977949,19.4982306977949,1479.89427590799,0.0,1.0
2020-08-17,20.8996,20.94,20.8996,20.94,612,19.460612334844,19.4982306977949,19.460612334844,19.4982306977949,657.25348102735,0.0,1.0
2020-08-18,20.6754,20.79,20.67,20.79,2391,19.2518490434187,19.3585585581258,19.2468208463906,19.3585585581258,2567.79913911175,0.0,1.0
2020-08-19,20.5504,20.6699,20.5504,20.59,3828,19.1354555936945,19.2467277316308,19.1354555936945,19.1723290385672,4111.05608721029,0.0,1.0
2020-08-20,20.415,20.5,20.415,20.45,1198,19.0093782089533,19.0885257547657,19.0093782089533,19.0419683748761,1286.584428547,0.0,1.0
2020-08-21,20.32,20.42,20.25,20.42,1408,18.9209191871629,19.0140339469423,18.8557388553174,19.0140339469423,1512.11258380149,0.0,1.0
2020-08-24,20.6769,20.6769,20.6597,20.6597,282,19.2532457648154,19.2532457648154,19.2372300261334,19.2372300261334,302.852094198877,0.0,1.0
2020-08-25,20.6769,20.6769,20.6769,20.6769,56,19.2532457648154,19.2532457648154,19.2532457648154,19.2532457648154,60.1408414011954,0.0,1.0
2020-08-26,20.61,20.61,20.57,20.57,835,19.190951990523,19.190951990523,19.1537060866113,19.1537060866113,896.742903035682,0.0,1.0
2020-08-27,20.7594,20.805,20.72,20.755,2531,19.3300654416334,19.3725257720927,19.2933782262803,19.3259683922031,2718.15124261474,0.0,1.0
2020-08-28,20.9028,20.9028,20.69,20.69,2121,19.4635920071569,19.4635920071569,19.2654437983465,19.2654437983465,2277.83436807028,0.0,1.0
2020-08-31,20.9028,20.9028,20.9028,20.9028,3,19.4635920071569,19.4635920071569,19.4635920071569,19.4635920071569,3.22183078934976,0.0,1.0
2020-09-01,20.7074,20.7074,20.64,20.7024,882,19.2816457665481,19.2816457665481,19.2188864184568,19.2769900285591,947.218252068828,0.0,1.0
2020-09-02,21.0,21.0,21.0,21.0,270,19.5540995536625,19.5540995536625,19.5540995536625,19.5540995536625,289.964771041477,0.0,1.0
2020-09-03,20.6799,20.72,20.56,20.64,1033,19.2560392076088,19.2933782262803,19.1443946106333,19.2188864184568,1109.38373513276,0.0,1.0
2020-09-04,20.47,20.695,20.41,20.695,593,19.0605913268319,19.2700995363355,19.0047224709643,19.2700995363355,636.848552694802,0.0,1.0
2020-09-08,20.0982,20.2742,20.0982,20.1381,1633,18.7143906499723,18.878272627184,18.7143906499723,18.7515434391243,1753.74989300272,0.0,1.0
2020-09-09,20.2648,20.3899,20.11,20.13,2786,18.8695198397647,18.9860064042487,18.7253781916263,18.7440011435822,2992.00685970947,0.0,1.0
2020-09-10,20.029,20.2,20.029,20.1001,12828,18.649955236205,18.8091814754277,18.649955236205,18.7161598304081,13776.5484552596,0.0,1.0
2020-09-11,19.9647,19.9647,19.81,19.82,1039,18.5900824456669,18.5900824456669,18.4460339122883,18.4553453882662,1115.82739671146,0.0,1.0
2020-09-14,20.3172,20.3555,20.25,20.3555,1551,18.9183119738891,18.9539749268846,18.8557388553174,18.9539749268846,1665.68651809382,0.0,1.0
2020-09-15,20.2748,20.459,20.2748,20.452,1677,18.8788313157427,19.0503487032562,18.8788313157427,19.0438306700717,1801.00341124651,0.0,1.0
2020-09-16,20.3552,20.497,20.32,20.32,3621,18.9536955826053,19.0857323119724,18.9209191871629,18.9209191871629,3888.74976274514,0.0,1.0
2020-09-17,20.23,20.23,20.06,20.17,4289,18.8371159033615,18.8371159033615,18.6788208117366,18.7812470474939,4606.1440851737,0.0,1.0
2020-09-18,19.9077,20.1804,19.9077,20.1804,5468,18.5370070325927,18.790930982511,18.5370070325927,18.790930982511,5872.32358538814,0.0,1.0
2020-09-21,19.3453,19.3453,19.131,19.23,4060,18.0133296235936,18.0133296235936,17.8137846933865,17.9059683055681,4360.21100158668,0.0,1.0
2020-09-22,19.475,19.475,19.24,19.39,4093,18.1340994670275,18.1340994670275,17.915279781546,18.054951921215,4395.6511402695,0.0,1.0
2020-09-23,19.0591,19.499,19.0591,19.47,2011,17.7468351811052,18.1564470093745,17.7468351811052,18.1294437290385,2159.70057246078,0.0,1.0
2020-09-24,18.9698,19.155,18.911,19.1,1904,17.7273741963113,17.9004445344886,17.672425298445,17.8490467558723,2037.44213892182,0.0684,1.0
2020-09-25,18.99,19.08,18.74,18.74,869,17.7462511986395,17.8303566545572,17.5126249322014,17.5126249322014,929.90400143018,0.0,1.0
2020-09-28,19.6452,19.74,19.27,19.27,43088,18.3585389177205,18.4471299979538,18.0079126170502,18.0079126170502,46107.8292446762,0.0,1.0
2020-09-29,19.4,19.4,19.32,19.33,993,18.129398275598,18.129398275598,18.0546378703378,18.0639829209953,1062.59456089778,0.0,1.0
2020-09-30,19.5995,19.675,19.15,19.15,5634,18.3158320362156,18.3863871686799,17.8957720091599,17.8957720091599,6028.85977451973,0.0,1.0
2020-10-01,19.7133,19.76,19.62,19.67,6546,18.4221787126982,18.4658200992689,18.3349893900635,18.3817146433512,7004.77743770078,0.0,1.0
2020-10-02,19.9279,19.9279,19.75,19.75,1284,18.6227234998087,18.6227234998087,18.4564750486114,18.4564750486114,1373.98934158384,0.0,1.0
2020-10-05,20.3072,20.3072,20.14,20.1769,990,18.9771812712486,18.9771812712486,18.8209320242548,18.8554152611811,1059.38430542679,0.0,1.0
2020-10-06,20.277,20.5288,20.277,20.5288,494,18.9489592182629,19.1842675938194,18.9489592182629,19.1842675938194,528.622067556398,0.0,1.0
2020-10-07,20.6397,20.6397,20.5253,20.5468,477,19.2879042056113,19.2879042056113,19.1809968260893,19.2010886850029,510.430619887454,0.0,1.0
2020-10-08,20.9203,20.95,20.865,20.8929,2347,19.5501263270615,19.5778811275143,19.4984481969254,19.5245208882599,2511.48986347138,0.0,1.0
2020-10-09,20.94,20.94,20.905,20.905,383,19.5685360768568,19.5685360768568,19.5358283995555,19.5358283995555,409.842615129758,0.0,1.0
2020-10-12,21.105,21.138,21.105,21.138,279,19.722729412706,19.7535680798758,19.722729412706,19.7535680798758,298.553758802094,0.0,1.0
2020-10-13,20.839,20.9154,20.839,20.9154,723,19.4741510652158,19.5455472522393,19.4741510652158,19.5455472522393,773.671568508655,0.0,1.0
2020-10-14,20.7481,20.875,20.72,20.875,2266,19.3892045547389,19.5077932475829,19.3629449623913,19.5077932475829,2424.81296575465,0.0,1.0
2020-10-15,20.9351,20.9351,20.66,20.66,888,19.5639570020346,19.5639570020346,19.3068746584461,19.3068746584461,950.23561941312,0.0,1.0
2020-10-16,20.8997,21.0182,20.8997,20.9,697,19.530875522707,19.6416143729986,19.530875522707,19.5311558742267,745.849354426738,0.0,1.0
2020-10-19,20.5894,20.9627,20.5894,20.9627,688,19.240898600804,19.5897493418494,19.240898600804,19.5897493418494,736.218588013768,0.0,1.0
2020-10-20,20.7181,20.81,20.7181,20.81,241,19.3611694027663,19.447050418309,19.3611694027663,19.447050418309,257.890522836219,0.0,1.0
2020-10-21,20.6391,20.6391,20.6112,20.6112,168,19.2873435025719,19.2873435025719,19.2612708112374,19.2612708112374,179.774306375455,0.0,1.0
2020-10-22,20.9998,20.9998,20.8342,20.8342,1108,19.6244194797888,19.6244194797888,19.4696654409002,19.4696654409002,1185.65435395241,0.0,1.0
2020-10-23,21.0855,21.0855,20.995,21.0111,3033,19.7045065639238,19.7045065639238,19.6199338554732,19.6349793870318,3245.56828117116,0.0,1.0
2020-10-26,21.0855,21.0855,21.0855,21.0855,3,19.7045065639238,19.7045065639238,19.7045065639238,19.7045065639238,3.21025547099027,0.0,1.0
2020-10-27,20.34,20.63,20.34,20.51,9201,19.0078330374053,19.2788395064735,19.0078330374053,19.1666988985832,9845.85352952716,0.0,1.0
2020-10-28,19.7403,20.03,19.7403,20.03,1804,18.4474103494736,18.7181364670221,18.4474103494736,18.7181364670221,1930.43362322214,0.0,1.0
2020-10-29,19.9701,19.9901,19.7101,19.7101,8121,18.6621596135835,18.6808497148985,18.4191882964878,18.4191882964878,8690.16155997065,0.0,1.0
2020-10-30,19.77,19.975,19.64,19.975,1238,18.4751651499264,18.6667386884057,18.3536794913786,18.6667386884057,1324.76542436198,0.0,1.0
2020-11-02,20.3607,20.3607,20.14,20.33,7849,19.0271772922664,19.0271772922664,18.8209320242548,18.9984879867478,8399.09839726754,0.0,1.0
2020-11-03,20.7475,20.7475,20.74,20.74,901,19.3886438516995,19.3886438516995,19.3816350637063,19.3816350637063,964.146726454075,0.0,1.0
2020-11-04,20.6079,20.76,20.6079,20.76,740,19.2581869445204,19.4003251650214,19.2581869445204,19.4003251650214,791.8630161776,0.0,1.0
2020-11-05,21.165,21.165,20.91,20.91,1119,19.7787997166511,19.7787997166511,19.5405009248842,19.5405009248842,1197.42529067937,0.0,1.0
2020-11-06,20.984,21.17,20.984,21.17,5206,19.6096542997499,19.7834722419799,19.6096542997499,19.7834722419799,5570.86332732512,0.0,1.0
2020-11-09,22.2561,22.375,22.25,22.3,1956,20.7984381938936,20.9095508462116,20.7927377129925,20.8394629662802,2093.08656708566,0.0,1.0
2020-11-10,22.4355,22.4355,22.36,22.36,232,20.9660884026896,20.9660884026896,20.8955332702253,20.8955332702253,248.259756423248,0.0,1.0
2020-11-11,22.18,22.3299,22.18,22.3299,4647,20.7273223583899,20.8674046677462,20.7273223583899,20.8674046677462,4972.68572456392,0.0,1.0
2020-11-12,22.18,22.18,22.18,22.18,6,20.7273223583899,20.7273223583899,20.7273223583899,20.7273223583899,6.42051094198053,0.0,1.0
2020-11-13,22.56,22.56,22.28,22.289,1150,21.0824342833758,21.0824342833758,20.8207728649651,20.8291834105569,1230.59793054627,0.0,1.0
2020-11-16,22.9571,22.978,22.775,22.87,3884,21.4535262449861,21.4730574008603,21.2833528725126,21.3721308537591,4156.21074977541,0.0,1.0
2020-11-17,23.0175,23.075,22.7422,22.7422,512,21.5099703509576,21.5637043922383,21.2527011063559,21.2527011063559,547.883600382338,0.0,1.0
2020-11-18,23.121,23.29,23.121,23.29,2083,21.6066916252629,21.7646229813751,21.6066916252629,21.7646229813751,2228.98738202425,0.0,1.0
2020-11-19,23.03,23.03,22.68,22.84,4686,21.5216516642795,21.5216516642795,21.1945748912661,21.3440957017865,5014.41904568679,0.0,1.0
2020-11-20,22.9,22.9067,22.78,22.83,8933,21.4001660057317,21.4064271896722,21.2880253978414,21.334750651129,9559.070707452,0.0,1.0
2020-11-23,23.3103,23.3103,23.151,23.19,2364,21.7835934342099,21.7835934342099,21.6347267772355,21.6711724747999,2529.68131114033,0.0,1.0
2020-11-24,23.8502,23.8502,23.68,23.68,461,22.2881327192097,22.2881327192097,22.1290799570186,22.1290799570186,493.309257375504,0.0,1.0
2020-11-25,23.6055,23.6055,23.55,23.55,2279,22.05945932962,22.05945932962,22.0075942984708,22.0075942984708,2438.72407279561,0.0,1.0
2020-11-27,23.5316,23.5316,23.49,23.49,156,21.9903994052609,21.9903994052609,21.9515239945256,21.9515239945256,166.933284491494,0.0,1.0
2020-11-30,23.1521,23.3,23.1521,23.21,1114,21.6357547328079,21.7739680320326,21.6357547328079,21.6898625761149,1192.07486489438,0.0,1.0
2020-12-01,23.4403,23.6207,23.4403,23.5007,1252,21.9050790927577,22.0736638066195,21.9050790927577,21.9615231987292,1339.74661655994,0.0,1.0
2020-12-02,23.3801,23.54,23.3801,23.54,3074,21.8488218877994,21.9982492478132,21.8488218877994,21.9982492478132,3289.44177260803,0.0,1.0
2020-12-03,23.78,23.78,23.31,23.31,5418,22.2225304635938,22.2225304635938,21.7833130826902,21.7833130826902,5797.72138060843,0.0,1.0
2020-12-04,24.1706,24.1706,23.83,23.83,6418,22.5875481422767,22.5875481422767,22.2692557168814,22.2692557168814,6867.8065376052,0.0,1.0
2020-12-07,24.08,24.16,24.08,24.16,1650,22.5028819833196,22.5776423885798,22.5028819833196,22.5776423885798,1765.64050904465,0.0,1.0
2020-12-08,24.07,24.07,23.76,23.76,3417,22.493536932662,22.493536932662,22.2038403622788,22.2038403622788,3656.48098145792,0.0,1.0
2020-12-09,24.1247,24.1476,24.09,24.1476,1730,22.5446543597587,22.5660545257644,22.5122270339771,22.5660545257644,1851.24732160439,0.0,1.0
2020-12-10,24.1934,24.1934,24.14,24.18,1200,22.6088548577759,22.6088548577759,22.5589522872647,22.5963324898948,1284.10218839611,0.0,1.0
2020-12-11,23.9987,23.9987,23.92,23.995,1742,22.4269067214739,22.4269067214739,22.3533611727992,22.4234490527306,1864.08834348835,0.0,1.0
2020-12-14,23.84,23.985,23.84,23.985,4069,22.278600767539,22.4141040020731,22.278600767539,22.4141040020731,4354.1765038198,0.0,1.0
2020-12-15,24.2952,24.2952,23.875,23.88,3846,22.7039874734695,22.7039874734695,22.3113084448403,22.3159809701691,4115.54751380953,0.0,1.0
2020-12-16,24.1797,24.28,24.1797,24.23,1096,22.5960521383751,22.6897829964701,22.5960521383751,22.6430577431824,1172.81333206844,0.0,1.0
2020-12-17,24.4265,24.4265,24.33,24.399,1406,22.8266879886028,22.8266879886028,22.7365082497577,22.8009890992946,1504.53973073744,0.0,1.0
2020-12-18,24.4871,24.4871,24.35,24.35,633,22.8833189955874,22.8833189955874,22.7551983510727,22.7551983510727,677.363904378947,0.0,1.0
2020-12-21,24.0374,24.0374,23.8,23.8,708,22.4630720675185,22.4630720675185,22.2412205649089,22.2412205649089,757.620291153704,0.0,1.0
2020-12-22,24.065,24.15,24.065,24.15,588,22.4888644073333,22.5682973379222,22.4888644073333,22.5682973379222,629.210072314092,0.0,1.0
2020-12-23,24.323,24.44,24.323,24.38,3960,22.7299667142974,22.8393038069905,22.7299667142974,22.7832335030453,4237.53722170716,0.0,1.0
2020-12-24,24.2275,24.2275,24.215,24.215,251,22.7673469169275,22.7673469169275,22.7556002721453,22.7556002721453,267.097546419812,0.1355,1.0
2020-12-28,24.2697,24.3584,24.2697,24.3584,1300,22.8070035897123,22.8903577810871,22.8070035897123,22.8903577810871,1383.37374639743,0.0,1.0
2020-12-29,24.13,24.13,24.13,24.13,470,22.6757230876261,22.6757230876261,22.6757230876261,22.6757230876261,500.142816005224,0.0,1.0
2020-12-30,24.2389,24.4399,24.2389,24.24,2015,22.7780598569689,22.9669459050673,22.7780598569689,22.7790935617098,2144.22930691602,0.0,1.0
2020-12-31,24.38,24.38,24.34,24.34,494,22.9106559832708,22.9106559832708,22.8730667199676,22.8730667199676,525.682023631023,0.0,1.0
2021-01-04,23.9762,24.56,23.9632,24.56,1991,22.5311923702255,23.079807668135,22.518975859652,23.079807668135,2118.69009929021,0.0,1.0
2021-01-05,24.32,24.32,24.02,24.04,10266,22.8542720883161,22.8542720883161,22.5723526135424,22.591147245194,10924.3960619354,0.0,1.0
2021-01-06,25.0859,25.24,24.7,24.7,1430,23.5740125074132,23.7188251442885,23.211370089696,23.211370089696,1521.71112103717,0.0,1.0
2021-01-07,25.3632,25.46,25.295,25.46,2341,23.8346000752622,23.9255660924559,23.7705103813304,23.9255660924559,2491.13687716645,0.0,1.0
2021-01-08,25.2781,25.48,25.13,25.3668,1520,23.7546289175848,23.9443607241075,23.6154546702049,23.8379831089595,1617.48314963392,0.0,1.0
2021-01-11,25.2903,25.2903,25.215,25.2763,882,23.7660936428923,23.7660936428923,23.6953318547241,23.7529374007362,938.565880248101,0.0,1.0
2021-01-12,25.6542,25.6542,25.5117,25.5117,586,24.1080619657927,24.1080619657927,23.9741502152752,23.9741502152752,623.582319529918,0.0,1.0
2021-01-13,25.4366,25.5053,25.4366,25.5053,1748,23.9035763734235,23.9681359331467,23.9035763734235,23.9681359331467,1860.10562207901,0.0,1.0
2021-01-14,25.7728,25.8486,25.7728,25.8486,2512,24.2195141314865,24.290745785446,24.2195141314865,24.290745785446,2673.10373150027,0.0,1.0
2021-01-15,25.4606,25.5055,25.29,25.29,7038,23.9261299314054,23.9683238794632,23.7658117234175,23.7658117234175,7489.37263626548,0.0,1.0
2021-01-19,25.5867,25.6764,25.44,25.51,6659,24.0446300839686,24.1289240069259,23.9067714608043,23.9725526715848,7086.06598250807,0.0,1.0
2021-01-20,25.7903,25.7903,25.57,25.57,2468,24.2359594341816,24.2359594341816,24.0289365665395,24.0289365665395,2626.28185085297,0.0,1.0
2021-01-21,25.6741,25.6741,25.62,25.62,457,24.126762624286,24.126762624286,24.0759231456685,24.0759231456685,486.30907854125,0.0,1.0
2021-01-22,25.6349,25.6349,25.39,25.39,6993,24.0899251462489,24.0899251462489,23.8597848816754,23.8597848816754,7441.4866219671,0.0,1.0
2021-01-25,25.5218,25.7024,25.5218,25.7024,4696,23.9836415042592,24.153357028073,23.9836415042592,24.153357028073,4997.17162544796,0.0,1.0
2021-01-26,25.5218,25.5218,25.5218,25.5218,33,23.9836415042592,23.9836415042592,23.9836415042592,23.9836415042592,35.1164104854733,0.0,1.0
2021-01-27,24.8447,25.12,24.73,25.12,2477,23.3473492496951,23.6060573543791,23.2395620371734,23.6060573543791,2635.85905371265,0.0,1.0
2021-01-28,24.86,25.02,24.8,24.8,1071,23.3617271429086,23.5120841961212,23.3053432479539,23.3053432479539,1139.68714030127,0.0,1.0
2021-01-29,24.51,24.51,24.27,24.27,1054,23.032821089006,23.032821089006,22.8072855091871,22.8072855091871,1121.59686823299,0.0,1.0
2021-02-01,24.8795,24.8795,24.66,24.66,233,23.3800519087689,23.3800519087689,23.1737808263928,23.1737808263928,247.943140700462,0.0,1.0
2021-02-02,25.11,25.11,25.11,25.11,279,23.5966600385533,23.5966600385533,23.5966600385533,23.5966600385533,296.89328864991,0.0,1.0
2021-02-03,25.1649,25.1649,24.91,24.91,577,23.6482513024369,23.6482513024369,23.4087137220375,23.4087137220375,614.005116670243,0.0,1.0
2021-02-04,25.4,25.4,25.4,25.4,240,23.8691821975012,23.8691821975012,23.8691821975012,23.8691821975012,255.392076257987,0.0,1.0
2021-02-05,25.7128,25.7128,25.57,25.57,3855,24.1631302365318,24.1631302365318,24.0289365665395,24.0289365665395,4102.23522489392,0.0,1.0
2021-02-08,26.1132,26.1132,25.95,26.035,971,24.5393987621963,24.5393987621963,24.3860345679195,24.4659117524387,1033.27377519377,0.0,1.0
2021-02-09,26.1905,26.1905,26.12,26.12,212,24.6120400135297,24.6120400135297,24.5457889369579,24.5457889369579,225.596334027888,0.0,1.0
2021-02-10,26.1905,26.1905,26.1905,26.1905,35,24.6120400135297,24.6120400135297,24.6120400135297,24.6120400135297,37.2446777876231,0.0,1.0
2021-02-11,26.3659,26.3659,26.07,26.1,569,24.776868933114,24.776868933114,24.4988023578289,24.5269943053063,605.492047461644,0.0,1.0
2021-02-12,26.33,26.554,26.33,26.554,891,24.7431325692994,24.9536324437971,24.7431325692994,24.9536324437971,948.143083107777,0.0,1.0
2021-02-16,26.45,26.4816,26.38,26.4816,1730,24.8559003592089,24.8855958772184,24.7901191484284,24.8855958772184,1840.95121635965,0.0,1.0
2021-02-17,26.3799,26.3799,26.26,26.26,2966,24.7900251752701,24.7900251752701,24.6773513585189,24.6773513585189,3156.22040908829,0.0,1.0
2021-02-18,26.3799,26.3799,26.3799,26.3799,93,24.7900251752701,24.7900251752701,24.7900251752701,24.7900251752701,98.96442954997,0.0,1.0
2021-02-19,26.33,26.47,26.33,26.47,3157,24.7431325692994,24.8746949908604,24.7431325692994,24.8746949908604,3359.46993644361,0.0,1.0
2021-02-22,26.5547,26.68,26.13,26.13,1424,24.9542902559049,25.072038623202,24.5551862527837,24.5551862527837,1515.32631913072,0.0,1.0
2021-02-23,26.6849,26.6849,26.33,26.42,2604,25.0766433079566,25.0766433079566,24.7431325692994,24.8277084117315,2771.00402739916,0.0,1.0
2021-02-24,27.1748,27.1748,26.7499,26.7499,472,25.537017810262,25.537017810262,25.1377258608243,25.1377258608243,502.271083307374,0.0,1.0
2021-02-25,26.47,26.89,26.4,26.89,7230,24.8746949908604,25.2693822555435,24.8089137800799,25.2693822555435,7693.68629727187,0.0,1.0
2021-02-26,26.281,26.29,26.19,26.29,784,24.6970857217531,24.7055433059963,24.6115701477384,24.7055433059963,834.280782442756,0.0,1.0
2021-03-01,26.91,26.9935,26.81,26.9,5237,25.2881768871951,25.3666444743404,25.1942037289372,25.2787795713693,5572.8679306795,0.0,1.0
2021-03-02,26.68,26.752,26.68,26.752,568,25.072038623202,25.1396992971477,25.072038623202,25.1396992971477,604.427913810569,0.0,1.0
2021-03-03,26.8081,26.88,26.6435,26.88,1724,25.1924182389303,25.2599849397178,25.0377384204379,25.2599849397178,1834.56641445321,0.0,1.0
2021-03-04,26.05,26.7,26.05,26.7,2815,24.4800077261774,25.0908332548536,24.4800077261774,25.0908332548536,2995.53622777597,0.0,1.0
2021-03-05,26.54,26.99,25.88,26.99,7210,24.940476201641,25.3633554138014,24.320253357139,25.3633554138014,7672.40362425035,0.0,1.0
2021-03-08,27.1628,27.2766,27.07,27.07,1169,25.525741031271,25.6326824853685,25.4385339404077,25.4385339404077,1243.97223810661,0.0,1.0
2021-03-09,27.12,27.22,27.081,27.22,1233,25.4855205195367,25.5794936777945,25.4488709878161,25.5794936777945,1312.07679177541,0.0,1.0
2021-03-10,27.467,27.467,27.25,27.25,686,25.8116073786915,25.8116073786915,25.6076856252719,25.6076856252719,729.995684637413,0.0,1.0
2021-03-11,27.7203,27.8199,27.57,27.81,1014,26.0496413885587,26.1432386541836,25.9083997316971,26.133935311516,1079.03152219,0.0,1.0
2021-03-12,28.0052,28.0052,27.84,27.84,1157,26.3173709164354,26.3173709164354,26.1621272589934,26.1621272589934,1231.20263429371,0.0,1.0
2021-03-15,28.3072,28.45,28.08,28.12,4603,26.6011698543742,26.7353635243664,26.3876628388123,26.4252521021154,4898.20719589798,0.0,1.0
2021-03-16,27.9953,28.0143,27.975,27.975,1409,26.3080675737679,26.3259224738369,26.2889910226415,26.2889910226415,1499.3643143646,0.0,1.0
2021-03-17,28.1279,28.1279,28.07,28.07,1405,26.4326759816178,26.4326759816178,26.3782655229865,26.3782655229865,1495.1077797603,0.0,1.0
2021-03-18,27.7902,28.3948,27.7902,28.3948,284,26.115328626181,26.6834903410081,26.115328626181,26.6834903410081,302.213956905284,0.0,1.0
2021-03-19,27.7831,27.87,27.7831,27.87,1165,26.1086565319447,26.1903192064708,26.1086565319447,26.1903192064708,1239.71570350231,0.0,1.0
2021-03-22,27.6249,27.65,27.464,27.48,1087,25.9599909955807,25.9835782583034,25.8087881839438,25.823823889265,1156.71327871847,0.0,1.0
2021-03-23,26.9129,27.288,26.9129,27.288,388,25.2909021087846,25.6433954254099,25.2909021087846,25.6433954254099,412.883856617079,0.0,1.0
2021-03-24,26.9185,27.3634,26.91,27.24,923,25.296164605647,25.7142511867363,25.2881768871951,25.5982883094461,982.195359942177,0.0,1.0
2021-03-25,26.9185,26.9185,26.9185,26.9185,2,25.3474739500558,25.3474739500558,25.3474739500558,25.3474739500558,2.12395918055107,0.0546,1.0
2021-03-26,27.8307,27.8307,27.5,27.685,532,26.2064358438182,26.2064358438182,25.8950362622931,26.0692392335121,564.973142026582,0.0,1.0
2021-03-29,27.5308,27.99,27.449,27.99,2841,25.9240387029068,26.356438726603,25.8470127404975,26.356438726603,3017.08401597279,0.0,1.0
2021-03-30,27.78,27.78,27.78,27.78,379,26.1586948133273,26.1586948133273,26.1586948133273,26.1586948133273,402.490264714426,0.0,1.0
2021-03-31,27.7964,27.7964,27.77,27.77,347,26.1741376713165,26.1741376713165,26.1492784365047,26.1492784365047,368.506917825609,0.0,1.0
2021-04-01,28.1063,28.1063,27.9023,27.9023,2410,26.4659511890504,26.4659511890504,26.2738571018683,26.2738571018683,2559.37081256403,0.0,1.0
2021-04-05,28.38,28.56,28.31,28.56,4979,26.7236774226864,26.8931722054942,26.6577627849279,26.8931722054942,5287.59637998188,0.0,1.0
2021-04-06,28.4056,28.93,28.4056,28.93,14116,26.7477833473524,27.2415781479323,26.7477833473524,27.2415781479323,14990.9038963294,0.0,1.0
2021-04-07,28.275,28.68,28.275,28.68,7017,26.6248054660486,27.006168727366,26.6248054660486,27.006168727366,7451.9107849634,0.0,1.0
2021-04-08,28.3352,28.59,28.205,28.59,3769,26.6814920545209,26.9214213359621,26.55889082829,26.9214213359621,4002.60107574849,0.0,1.0
2021-04-09,28.3819,28.3944,28.2417,28.3314,39539,26.7254665342827,26.737237005311,26.5934489312292,26.6779138313283,41989.6110199043,0.0,1.0
2021-04-12,28.4864,28.4864,28.3,28.44,4382,26.8238676720794,26.8238676720794,26.6483464081052,26.7801756836223,4653.59456458739,0.0,1.0
2021-04-13,28.3727,28.69,28.158,28.69,10399,26.7168034676059,27.0155851041886,26.5146338572236,27.0155851041886,11043.5257592752,0.0,1.0
2021-04-14,28.5,28.52,28.5,28.52,277,26.8366739445583,26.8555066982036,26.8366739445583,26.8555066982036,294.168346506322,0.0,1.0
2021-04-15,28.6358,28.6596,28.5081,28.5235,1618,26.9645483418099,26.9869593186478,26.8443012097846,26.8588024300915,1718.28297706581,0.0,1.0
2021-04-16,28.875,28.875,28.7454,28.7454,983,27.1897880754077,27.1897880754077,27.0677518317861,27.0677518317861,1043.92593724085,0.0,1.0
2021-04-19,28.7266,29.0,28.67,29.0,786,27.0500490433595,27.3074927856909,26.9967523505433,27.3074927856909,834.715957956569,0.0,1.0
2021-04-20,28.4351,28.89,28.293,28.89,3509,26.7755616589792,27.2039126406417,26.6417549443294,27.2039126406417,3726.48638227684,0.0,1.0
2021-04-21,28.86,28.8699,28.65,28.65,1293,27.1756635101737,27.1849857232282,26.977919596898,26.977919596898,1373.13961022626,0.0,1.0
2021-04-22,28.6966,29.09,28.67,29.09,6300,27.0217999128916,27.3922401770947,26.9967523505433,27.3922401770947,6690.47141873585,0.0,1.0
2021-04-23,29.0677,29.0677,28.963,28.963,634,27.3712416567802,27.3712416567802,27.272652191447,27.272652191447,673.295060234687,0.0,1.0
2021-04-26,29.1269,29.28,28.98,28.98,3004,27.4269866075703,27.5711513367251,27.2886600320455,27.2886600320455,3190.1866891877,0.0,1.0
2021-04-27,29.1498,29.37,29.0301,29.37,2873,27.4485501104942,27.655898728129,27.335836079927,27.655898728129,3051.0673628616,0.0,1.0
2021-04-28,29.1886,29.39,29.1155,29.39,2839,27.4850856525661,27.6747314817743,27.4162519379925,27.6747314817743,3014.96005679223,0.0,1.0
2021-04-29,29.3,29.32,29.1165,29.3,2151,27.5899840903704,27.6088168440157,27.4171935756747,27.5899840903704,2284.31809868267,0.0,1.0
2021-04-30,28.9699,29.35,28.9699,29.35,283,27.2791494914547,27.6370659744837,27.2791494914547,27.6370659744837,300.540224047975,0.0,1.0
2021-05-03,28.9699,28.9699,28.9699,28.9699,1,27.2791494914547,27.2791494914547,27.2791494914547,27.2791494914547,1.06197959027553,0.0,1.0
2021-05-04,29.19,29.34,29.17,29.34,22217,27.4864039453212,27.627649597661,27.4675711916759,27.627649597661,23594.0005571515,0.0,1.0
2021-05-05,29.1503,29.23,29.06,29.18,2303,27.4490209293353,27.5240694526119,27.3639910466268,27.4769875684986,2445.73899640455,0.0,1.0
2021-05-06,29.2597,29.2597,29.004,29.222,4460,27.5520360917751,27.5520360917751,27.3112593364199,27.5165363511537,4736.42897262887,0.0,1.0
2021-05-07,29.6153,29.635,29.2396,29.58,4064,27.8868824515886,27.9054327139293,27.5331091743616,27.8536426414047,4315.88505487976,0.0,1.0
2021-05-10,29.3992,29.92,29.3992,29.92,2085,27.6833945484511,28.1737994533748,27.6833945484511,28.1737994533748,2214.22744572448,0.0,1.0
2021-05-11,28.991,29.0866,28.991,29.01,1194,27.2990180465505,27.389038608975,27.2990180465505,27.3169091625135,1268.00363078898,0.0,1.0
2021-05-12,28.2598,28.88,28.21,28.81,2680,26.6104925732781,27.194496263819,26.5635990167013,27.1285816260605,2846.10530193843,0.0,1.0
2021-05-13,28.7667,28.77,28.712,28.75,1446,27.0878087144184,27.0909161187699,27.0363011331985,27.0720833651246,1535.62248753842,0.0,1.0
2021-05-14,28.7667,28.7667,28.7667,28.7667,87,27.0878087144184,27.0878087144184,27.0878087144184,27.0878087144184,92.3922243539712,0.0,1.0
2021-05-17,29.2236,29.35,29.07,29.35,5973,27.5180429714454,27.6370659744837,27.3734074234494,27.6370659744837,6343.20409271574,0.0,1.0
2021-05-18,29.2236,29.2236,29.2236,29.2236,806,27.5180429714454,27.5180429714454,27.5180429714454,27.5180429714454,855.955549762077,0.0,1.0
2021-05-19,28.6769,28.82,28.53,28.53,1808,27.003249650551,27.1379980028831,26.8649230750262,26.8649230750262,1920.05909921816,0.0,1.0
2021-05-20,28.8211,28.94,28.7221,28.94,1390,27.1390338043336,27.2509945247549,27.0458116737894,27.2509945247549,1476.15163048299,0.0,1.0
2021-05-21,28.9892,29.27,28.9892,29.27,3287,27.2973230987224,27.5617349599025,27.2973230987224,27.5617349599025,3490.72691323567,0.0,1.0
2021-05-24,29.27,29.67,29.0501,29.24,2684,27.5617349599025,27.9383900328085,27.3546688335723,27.5334858294345,2850.35322029952,0.0,1.0
2021-05-25,29.22,29.22,29.14,29.14,337,27.5146530757892,27.5146530757892,27.439322061208,27.439322061208,357.887121922854,0.0,1.0
2021-05-26,29.1899,29.33,29.05,29.15,1511,27.486309781553,27.6182332208384,27.3545746698041,27.4487384380306,1604.65116090633,0.0,1.0
2021-05-27,29.3774,30.29,29.3201,29.52,2409,27.6628668469777,28.522205395813,27.6089110077839,27.7971443804688,2558.30883297376,0.0,1.0
2021-05-28,29.3923,29.52,29.3923,29.47,606,27.6768972484435,27.7971443804688,27.6768972484435,27.7500624963555,643.559631706972,0.0,1.0
2021-06-01,29.6245,30.7663,29.5121,29.5121,3318,27.8955455182655,28.9707074238759,27.7897054427789,27.7897054427789,3523.64828053421,0.0,1.0
2021-06-02,29.4197,29.46,29.4,29.4,6040,27.7026981209376,27.7406461195328,27.6841478585969,27.6841478585969,6414.3567252642,0.0,1.0
2021-06-03,29.3624,29.5,29.25,29.25,5637,27.6487422817438,27.7783116268235,27.5429022062572,27.5429022062572,5986.37895038316,0.0,1.0
2021-06-04,29.5004,29.52,29.35,29.38,3690,27.7786882818964,27.7971443804688,27.6370659744837,27.6653151049516,3918.7046881167,0.0,1.0
2021-06-07,29.45,29.51,29.4,29.51,2232,27.7312297427102,27.7877280036461,27.6841478585969,27.7877280036461,2370.33844549499,0.0,1.0
2021-06-08,29.6926,29.81,29.38,29.73,2925,27.9596710444277,28.0702193083257,27.6653151049516,27.9948882937444,3106.29030155593,0.0,1.0
2021-06-09,29.5596,29.68,29.45,29.6501,2608,27.8344332326865,27.9478064096312,27.7312297427102,27.9196514429315,2769.64277143858,0.0,1.0
2021-06-10,29.53,29.83,29.53,29.83,3464,27.8065607572914,28.089052061971,27.8065607572914,28.089052061971,3678.69730071444,0.0,1.0
2021-06-11,29.6803,29.76,29.55,29.76,624,27.9480889009359,28.0231374242124,27.8253935109367,28.0231374242124,662.675264331931,0.0,1.0
2021-06-14,29.4416,29.4416,29.3516,29.3516,187,27.7233199861792,27.7233199861792,27.6385725947753,27.6385725947753,198.590183381524,0.0,1.0
2021-06-15,29.495,29.6,29.4401,29.4401,1301,27.7736034384121,27.87247539505,27.7219075296558,27.7219075296558,1381.63544694847,0.0,1.0
2021-06-16,29.495,29.495,29.495,29.495,90,27.7736034384121,27.7736034384121,27.7736034384121,27.7736034384121,95.5781631247979,0.0,1.0
2021-06-17,28.8,28.94,28.62,28.94,780,27.1191652492378,27.2509945247549,26.9496704664301,27.2509945247549,828.344080414915,0.0,1.0
2021-06-18,28.265,28.488,28.17,28.34,3046,26.6153890892259,26.8253742923711,26.5259335094107,26.6860119153958,3234.78983197927,0.0,1.0
2021-06-21,28.265,28.265,28.265,28.265,0,26.6153890892259,26.6153890892259,26.6153890892259,26.6153890892259,0,0.0,1.0
2021-06-22,28.8751,28.939,28.76,28.85,1012,27.1898822391759,27.2500528870727,27.0814997419472,27.1662471333511,1074.72334535884,0.0,1.0
2021-06-23,28.8247,28.89,28.77,28.89,240,27.1424236999898,27.2039126406417,27.0909161187699,27.2039126406417,254.875101666127,0.0,1.0
2021-06-24,28.9503,28.9503,28.8199,28.8199,1414,27.3419567248618,27.3419567248618,27.2188011390156,27.2188011390156,1497.17610235179,0.0863,1.0
2021-06-25,28.9503,28.9503,28.9503,28.9503,18,27.3419567248618,27.3419567248618,27.3419567248618,27.3419567248618,19.0588188418192,0.0,1.0
2021-06-28,28.9747,28.9747,28.93,28.96,784,27.3650011749741,27.3650011749741,27.3227844979241,27.3511178382261,830.117442888124,0.0,1.0
2021-06-29,28.906,29.08,28.906,29.08,853,27.3001178256824,27.4644511994342,27.3001178256824,27.4644511994342,903.176248448432,0.0,1.0
2021-06-30,28.9791,29.03,28.879,29.03,623,27.3691567315517,27.4172289655975,27.2746178194106,27.4172289655975,659.646896580742,0.0,1.0
2021-07-01,29.1955,29.2,29.16,29.17,435,27.573534559597,27.5777845606423,27.5400067735729,27.5494512203403,460.58812201063,0.0,1.0
2021-07-02,29.1809,29.239,29.1,29.1,2227,27.5597456673167,27.614617903035,27.4833400929689,27.4833400929689,2357.99942004063,0.0,1.0
2021-07-06,28.8533,28.8533,28.79,28.79,134,27.2503455912185,27.2503455912185,27.1905622431812,27.1905622431812,141.882318044654,0.0,1.0
2021-07-07,28.9,28.965,28.68,28.76,2127,27.294451157622,27.3558400616098,27.0866733287405,27.1622289028792,2252.11709314164,0.0,1.0
2021-07-08,28.573,28.81,28.3502,28.3502,3527,26.9856177483299,27.2094511367159,26.7751954743535,26.7751954743535,3734.46966972757,0.0,1.0
2021-07-09,29.1506,29.159,28.929,29.07,9710,27.5311289936116,27.5390623288962,27.3218400532473,27.4550067526669,10281.1739418925,0.0,1.0
2021-07-12,29.1756,29.2267,29.105,29.105,1280,27.55474011053,27.6030012335111,27.4880623163526,27.4880623163526,1355.29378430714,0.0,1.0
2021-07-13,28.88,28.93,28.88,28.92,817,27.2755622640873,27.3227844979241,27.2755622640873,27.3133400511567,865.058610764794,0.0,1.0
2021-07-14,28.69,28.76,28.65,28.65,762,27.0961177755078,27.1622289028792,27.0583399884384,27.0583399884384,806.823330970346,0.0,1.0
2021-07-15,28.645,28.705,28.61,28.61,10154,27.0536177650548,27.1102844456588,27.0205622013691,27.0205622013691,10751.291473324,0.0,1.0
2021-07-16,28.32,28.5681,28.32,28.5681,801,26.7466732451161,26.9809899694139,26.7466732451161,26.9809899694139,848.117438460954,0.0,1.0
2021-07-19,27.7758,27.895,27.7758,27.83,2103,26.2327064520373,26.345284257504,26.2327064520373,26.2838953535163,2226.70533468587,0.0,1.0
2021-07-20,28.5067,28.6284,28.5067,28.6284,1640,26.9230010662624,27.037939983421,26.9230010662624,27.037939983421,1736.47016114353,0.0,1.0
2021-07-21,28.8,28.89,28.79,28.82,1854,27.2000066899486,27.2850067108547,27.1905622431812,27.2188955834833,1963.05834070738,0.0,1.0
2021-07-22,28.5178,28.59,28.2916,28.2916,1126,26.9334844021742,27.0016733078344,26.7198510162969,26.7198510162969,1192.23500088269,0.0,1.0
2021-07-23,28.7625,28.7625,28.43,28.43,4245,27.1645900145711,27.1645900145711,26.8505621595569,26.8505621595569,4494.70477686235,0.0,1.0
2021-07-26,28.8453,28.87,28.75,28.75,7698,27.2427900338047,27.26611781732,27.1527844561119,27.1527844561119,8150.82152468466,0.0,1.0
2021-07-27,28.7901,28.94,28.7,28.94,4544,27.1906566876489,27.3322289446914,27.1055622222752,27.3322289446914,4811.29293429036,0.0,1.0
2021-07-28,28.59,28.65,28.59,28.64,1920,27.0016733078344,27.0583399884384,27.0016733078344,27.0488955416711,2032.94067646071,0.0,1.0
2021-07-29,29.27,29.38,28.88,28.88,1782,27.6438956880137,27.7477846024545,27.2755622640873,27.2755622640873,1886.8230653401,0.0,1.0
2021-07-30,29.2228,29.4274,29.2228,29.3901,2433,27.5993178992719,27.7925512801317,27.5993178992719,27.7573234936895,2576.11701345256,0.0,1.0
2021-08-02,29.2345,29.7799,29.2345,29.7799,1237,27.6103679019897,28.1254680286806,27.6103679019897,28.1254680286806,1309.76438374057,0.0,1.0
2021-08-03,29.2822,29.3197,28.92,29.0301,2438,27.6554179130699,27.6908345884474,27.3133400511567,27.4173234100652,2581.41112979751,0.0,1.0
2021-08-04,29.0343,29.0553,29.019,29.0301,3296,27.4212900777074,27.4411234159189,27.4068400741534,27.4173234100652,3489.8814945909,0.0,1.0
2021-08-05,29.1466,29.1466,29.02,29.0601,578,27.5273512149047,27.5273512149047,27.4077845188301,27.4456567503672,611.999849476194,0.0,1.0
2021-08-06,29.3221,29.48,29.03,29.03,751,27.6931012556716,27.8422290701279,27.4172289655975,27.4172289655975,795.176275011455,0.0,1.0
2021-08-09,29.2145,29.2145,29.1716,29.1716,619,27.591479008455,27.591479008455,27.5509623318231,27.5509623318231,655.411603504781,0.0,1.0
2021-08-10,29.3649,29.52,29.3201,29.49,2000,27.7335234878358,27.8800068571973,27.6912123663181,27.8516735168953,2117.64653797991,0.0,1.0
2021-08-11,29.5631,32.16,29.41,32.16,4200,27.9207124227646,30.3733408037759,27.7761179427565,30.3733408037759,4447.0577297578,0.0,1.0
2021-08-12,29.58,29.58,29.495,29.495,646,27.9366735378014,27.9366735378014,27.8563957402789,27.8563957402789,683.99983176751,0.0,1.0
2021-08-13,29.62,29.62,29.62,29.62,166,27.9744513248707,27.9744513248707,27.9744513248707,27.9744513248707,175.764662652333,0.0,1.0
2021-08-16,29.435,29.6,29.38,29.6,1977,27.7997290596749,27.9555624313361,27.7477846024545,27.9555624313361,2093.29360279314,0.0,1.0
2021-08-17,29.12,29.33,29.035,29.07,2173,27.5022289865036,27.7005623686178,27.4219511889812,27.4550067526669,2300.82296351517,0.0,1.0
2021-08-18,28.9366,29.27,28.9366,29.27,369,27.3290178327905,27.6438956880137,27.3290178327905,27.6438956880137,390.705786257293,0.0,1.0
2021-08-19,28.6946,29.33,28.6286,28.77,3980,27.1004622210208,27.7005623686178,27.0381288723563,27.1716733496466,4214.11661058002,0.0,1.0
2021-08-20,28.96,29.0199,28.6,28.6,3786,27.3511178382261,27.4076900743625,27.0111177546017,27.0111177546017,4008.70489639597,0.0,1.0
2021-08-23,29.1894,29.84,29.1894,29.22,4649,27.5677734470689,28.1822291537523,27.5677734470689,27.596673454177,4922.4693775343,0.0,1.0
2021-08-24,29.3847,29.9,29.251,29.3179,5827,27.7522234924351,28.2388958343563,27.6259512391558,27.6891345880293,6169.76318840448,0.0,1.0
2021-08-25,29.5646,29.74,29.5646,29.73,2055,27.9221290897797,28.0877846860789,27.9221290897797,28.0783402393115,2175.88181777435,0.0,1.0
2021-08-26,29.3444,29.47,29.3444,29.47,828,27.7141623719628,27.8327846233606,27.7141623719628,27.8327846233606,876.705666723681,0.0,1.0
2021-08-27,29.8145,30.59,29.5001,30.59,5601,28.1581458144956,28.890562661303,27.8612124081303,28.890562661303,5930.46912961273,0.0,1.0
2021-08-30,29.7796,29.9099,29.7796,29.8191,4468,28.1251846952775,28.248245836656,28.1251846952775,28.1624902600085,4730.82236584712,0.0,1.0
2021-08-31,29.8052,29.87,29.8052,29.86,891,28.1493624790019,28.2105624940543,28.1493624790019,28.201118047287,943.411532670051,0.0,1.0
2021-09-01,29.93,29.98,29.6567,29.6567,2964,28.2672291746584,28.3144514084951,28.0091124445069,28.0091124445069,3138.35216928622,0.0,1.0
2021-09-02,30.01,30.0499,29.85,29.9,3433,28.3427847487971,28.3804680913988,28.1916736005196,28.2388958343563,3634.94028244252,0.0,1.0
2021-09-03,29.9144,30.03,29.8956,30.03,764,28.2524958377013,28.3616736423318,28.2347402777787,28.3616736423318,808.940977508326,0.0,1.0
2021-09-07,29.67,29.79,29.57,29.79,2065,28.0216735587075,28.1350069199156,27.927229091034,28.1350069199156,2186.47005046425,0.0,1.0
2021-09-08,29.47,29.6,29.16,29.16,6730,27.8327846233606,27.9555624313361,27.5400067735729,27.5400067735729,7125.88060030239,0.0,1.0
2021-09-09,29.4325,29.6,29.29,29.29,2296,27.7973679479831,27.9555624313361,27.6627845815484,27.6627845815484,2431.05822560093,0.0,1.0
2021-09-10,29.16,29.73,29.16,29.26,9478,27.5400067735729,28.0783402393115,27.5400067735729,27.6344512412464,10035.5269434868,0.0,1.0
2021-09-13,29.3213,29.74,29.1301,29.47,3882,27.6923456999302,28.0877846860789,27.5117678777386,27.8327846233606,4110.351930219,0.0,1.0
2021-09-14,29.0089,29.1553,29.0089,29.1553,337,27.3973011829184,27.5355678835923,27.3973011829184,27.5355678835923,356.823441649615,0.0,1.0
2021-09-15,29.45,29.45,29.11,29.25,11317,27.8138957298259,27.8138957298259,27.4927845397362,27.625006794479,11982.7029351593,0.0,1.0
2021-09-16,29.2146,29.61,29.1,29.45,2893,27.5915734529226,27.9650068781034,27.4833400929689,27.8138957298259,3063.17571718794,0.0,1.0
2021-09-17,28.9634,29.1,28.88,29.02,1722,27.354328950127,27.4833400929689,27.2755622640873,27.4077845188301,1823.2936692007,0.0,1.0
2021-09-20,28.46,28.546,28.15,28.39,11619,26.8788954998589,26.9601177420581,26.5861176500713,26.8127843724875,12302.4675623943,0.0,1.0
2021-09-21,28.44,28.8,28.44,28.8,1525,26.8600066063242,27.2000066899486,26.8600066063242,27.2000066899486,1614.70548520968,0.0,1.0
2021-09-22,28.71,29.14,28.71,29.0,5035,27.1150066690425,27.5211178800383,27.1150066690425,27.3888956252955,5331.17515936442,0.0,1.0
2021-09-23,29.01,29.17,29.01,29.17,1787,27.4730456459925,27.6245688208756,27.4730456459925,27.6245688208756,1886.97207684952,0.0791,1.0
2021-09-24,29.0,29.23,28.94,29.23,1656,27.4635754475623,27.6813900114568,27.4067542569811,27.6813900114568,1748.64340193777,0.0,1.0
2021-09-27,29.36,29.55,29.36,29.4401,1006,27.8045025910493,27.984436361223,27.8045025910493,27.8803588804751,1062.27974779553,0.0,1.0
2021-09-28,29.0218,29.1799,28.86,29.1799,1966,27.4842204801401,27.6339443173215,27.3309926695396,27.6339443173215,2075.98606775946,0.0,1.0
2021-09-29,28.82,28.82,28.76,28.82,2688,27.2931118758188,27.2931118758188,27.2362906852376,27.2931118758188,2838.37769589899,0.0,1.0
2021-09-30,28.75,29.6199,28.75,29.29,15575,27.2268204868074,28.05063304825,27.2268204868074,27.7382112020379,16446.3290973314,0.0,1.0
2021-10-01,28.96,33.24,28.49,32.08,12708,27.4256946538415,31.4789395819645,26.9805953276224,30.380396564062,13418.9374105225,0.0,1.0
2021-10-04,28.896,29.05,28.8635,29.05,1145,27.3650853838883,27.5109264397133,27.3343072389901,27.5109264397133,1209.05597537364,0.0,1.0
2021-10-05,28.9676,29.188,28.9676,29.188,1380,27.4328920046485,27.6416151780499,27.4328920046485,27.6416151780499,1457.20283494814,0.0,1.0
2021-10-06,28.8638,28.8638,28.52,28.52,2165,27.3345913449431,27.3345913449431,27.009005922913,27.009005922913,2286.11894033531,0.0,1.0
2021-10-07,29.181,29.388,29.1505,29.24,8983,27.6349860391488,27.8310191466538,27.6061019339367,27.6908602098869,9485.54570024578,0.0,1.0
2021-10-08,29.06,29.25,29.06,29.25,1553,27.5203966381435,27.7003304083171,27.5203966381435,27.7003304083171,1639.88116135831,0.0,1.0
2021-10-11,29.06,29.06,29.06,29.06,258,27.5203966381435,27.5203966381435,27.5203966381435,27.5203966381435,272.433573490305,0.0,1.0
2021-10-12,28.9931,29.119,28.9931,29.0473,2333,27.4570410106455,27.5762708088816,27.4570410106455,27.5083694861371,2463.517546329,0.0,1.0
2021-10-13,29.11,29.11,29.06,29.08,2186,27.5677476302944,27.5677476302944,27.5203966381435,27.5393370350038,2308.29376608453,0.0,1.0
2021-10-14,29.4882,29.5,29.459,29.459,623,27.9259105349244,27.937085369072,27.8982575555082,27.8982575555082,657.853163893255,0.0,1.0
2021-10-15,29.5447,29.778,29.5447,29.776,3251,27.979417156055,28.2003568854314,27.979417156055,28.1984628457453,3432.8742147945,0.0,1.0
2021-10-18,29.605,29.605,29.5199,29.53,2413,28.036522452589,28.036522452589,27.9559310639481,27.9654959643626,2547.99307299266,0.0,1.0
2021-10-19,29.58,29.5819,29.48,29.58,3010,28.0128469565135,28.0146462942153,27.9181449722116,28.0128469565135,3178.39169072023,0.0,1.0
2021-10-20,29.855,29.929,29.85,29.88,2640,28.2732774133439,28.3433568817273,28.2685423141288,28.2969529094194,2787.69237990079,0.0,1.0
2021-10-21,29.9261,29.9261,29.7851,29.7851,1956,28.3406105241826,28.3406105241826,28.2070807263168,28.2070807263168,2065.4266269265,0.0,1.0
2021-10-22,29.9353,30.009,29.9353,30.009,708,28.3493231067383,28.4191184691689,28.3493231067383,28.4191184691689,747.608410973396,0.0,1.0
2021-10-25,29.9703,30.083,29.9492,30.083,1951,28.382468801244,28.4891979375523,28.3624866825563,28.4891979375523,2060.14690651002,0.0,1.0
2021-10-26,29.78,29.79,29.78,29.79,237,28.2022509251174,28.2117211235476,28.2022509251174,28.2117211235476,250.258747741094,0.0,1.0
2021-10-27,29.36,29.64,29.36,29.61,1713,27.8045025910493,28.0696681470947,27.8045025910493,28.0412575518041,1808.83221468563,0.0,1.0
2021-10-28,29.49,29.49,29.49,29.49,456,27.9276151706418,27.9276151706418,27.9276151706418,27.9276151706418,481.510501982865,0.0,1.0
2021-10-29,29.62,29.76,29.6,29.76,3515,28.0507277502343,28.183310528257,28.0317873533739,28.183310528257,3711.64345278458,0.0,1.0
2021-11-01,30.18,30.18,29.89,29.92,727,28.5810588623252,28.5810588623252,28.3064231078496,28.3348337031401,767.671348556014,0.0,1.0
2021-11-02,30.0816,30.32,30.06,30.32,2586,28.4878721097721,28.7136416403479,28.4674164811628,28.7136416403479,2730.67139940282,0.0,1.0
2021-11-03,30.22,30.22,30.13,30.13,882,28.6189396560459,28.6189396560459,28.5337078701742,28.5337078701742,931.342681466858,0.0,1.0
2021-11-04,30.3701,30.5616,30.3701,30.56,258,28.7610873344832,28.9424416344214,28.7610873344832,28.9409264026725,272.433573490305,0.0,1.0
2021-11-05,30.73,30.73,30.73,30.73,250,29.1019197759858,29.1019197759858,29.1019197759858,29.1019197759858,263.986020823939,0.0,1.0
2021-11-08,30.806,30.879,30.806,30.879,380,29.1738932840553,29.2430257325957,29.1738932840553,29.2430257325957,401.258751652387,0.0,1.0
2021-11-09,30.8205,30.8205,30.81,30.8112,864,29.1876250717791,29.1876250717791,29.1776813634274,29.178817787239,912.335687967533,0.0,1.0
2021-11-10,30.5802,30.7059,30.5802,30.7059,2169,28.9600562035015,29.0790965977691,28.9600562035015,29.0790965977691,2290.3427166685,0.0,1.0
2021-11-11,30.702,30.9,30.702,30.9,339,29.0754032203813,29.2629131492991,29.0754032203813,29.2629131492991,357.965044237261,0.0,1.0
2021-11-12,30.8203,30.86,30.73,30.77,1491,29.1874356678105,29.2250323555784,29.1019197759858,29.1398005697066,1574.41262819397,0.0,1.0
2021-11-15,30.8319,30.966,30.69,30.69,2974,29.1984210979895,29.3254164589384,29.0640389822651,29.0640389822651,3140.37770372158,0.0,1.0
2021-11-16,30.8362,30.85,30.8122,30.85,553,29.2024932833145,29.2155621571482,29.179764807082,29.2155621571482,583.937078062553,0.0,1.0
2021-11-17,30.6628,30.6628,30.46,30.58,5635,29.0382800425349,29.0382800425349,28.8462244183706,28.9598667995329,5950.24490937159,0.0,1.0
2021-11-18,30.6628,30.6628,30.6628,30.6628,6,29.0382800425349,29.0382800425349,29.0382800425349,29.0382800425349,6.33566449977454,0.0,1.0
2021-11-19,30.3013,30.42,30.3013,30.35,1754,28.6959323692834,28.8083436246498,28.6959323692834,28.7420522356385,1852.12592210076,0.0,1.0
2021-11-22,30.4496,30.65,30.4496,30.649,820,28.8363754120032,29.0261581885443,28.8363754120032,29.0252111687013,865.87414830252,0.0,1.0
2021-11-23,30.5064,30.5064,30.32,30.32,402,28.8901661390867,28.8901661390867,28.7136416403479,28.7136416403479,424.489521484894,0.0,1.0
2021-11-24,30.3704,30.41,30.05,30.05,1739,28.7613714404361,28.7988734262196,28.4579462827327,28.4579462827327,1836.28676085132,0.0,1.0
2021-11-26,29.5442,29.5442,29.53,29.53,126,27.9789436461334,27.9789436461334,27.9654959643626,27.9654959643626,133.048954495265,0.0,1.0
2021-11-29,29.5044,29.58,29.449,29.449,1084,27.9412522563813,28.0128469565135,27.888787357078,27.888787357078,1144.6433862926,0.0,1.0
2021-11-30,28.68,28.895,28.68,28.895,622,27.1605290977961,27.3641383640453,27.1605290977961,27.3641383640453,656.79721980996,0.0,1.0
2021-12-01,28.68,28.68,28.68,28.68,117,27.1605290977961,27.1605290977961,27.1605290977961,27.1605290977961,123.545457745603,0.0,1.0
2021-12-02,29.1278,29.27,28.84,28.84,1252,27.5846045835002,27.7192708051775,27.3120522726792,27.3120522726792,1322.04199228629,0.0,1.0
2021-12-03,28.9625,29.06,28.81,29.06,696,27.4280622034491,27.5203966381435,27.2836416773886,27.5203966381435,734.937081973845,0.0,1.0
2021-12-06,29.47,29.47,28.93,28.93,861,27.9086747737814,27.9086747737814,27.3972840585509,27.3972840585509,909.167855717646,0.0,1.0
2021-12-07,29.89,30.07,29.616,29.616,3111,28.3064231078496,28.476886679593,28.0469396708622,28.0469396708622,3285.04204313309,0.0,1.0
2021-12-08,30.0395,30.095,29.87,29.88,1313,28.448002574381,28.5005621756685,28.2874827109892,28.2969529094194,1386.45458136733,0.0,1.0
2021-12-09,29.6594,29.94,29.6594,29.94,5567,28.0880403320493,28.3537741000005,28.0880403320493,28.3537741000005,5878.44071170747,0.0,1.0
2021-12-10,29.62,29.62,29.62,29.62,230,28.0507277502343,28.0507277502343,28.0507277502343,28.0507277502343,242.867139158024,0.0,1.0
2021-12-13,29.4305,29.655,29.34,29.65,4988,27.8712674899821,28.08387344474,27.7855621941889,28.0791383455249,5267.04908747924,0.0,1.0
2021-12-14,29.26,29.335,29.2131,29.335,721,27.7098006067473,27.7808270949738,27.6653853761097,27.7808270949738,761.335684056241,0.0,1.0
2021-12-15,29.61,29.97,29.25,29.97,1528,28.0412575518041,28.3821846952911,27.7003304083171,28.3821846952911,1613.48255927592,0.0,1.0
2021-12-16,29.4,29.896,29.4,29.838,1624,27.84238338477,28.3121052269077,27.84238338477,28.2571780760125,1714.85319127231,0.0,1.0
2021-12-17,29.2968,29.37,29.2968,29.3593,507,27.7446509369704,27.8139727894795,27.7446509369704,27.8038396771592,535.363650230949,0.0,1.0
2021-12-20,28.5,29.24,28.499,29.24,1195,26.9900655260526,27.6908602098869,26.9891185062096,27.6908602098869,1261.85317953843,0.0,1.0
2021-12-21,29.4,29.445,29.15,29.15,3499,27.84238338477,27.8849992777059,27.6056284240152,27.6056284240152,3694.74834745186,0.0,1.0
2021-12-22,29.64,29.64,29.38,29.49,1995,28.0696681470947,28.0696681470947,27.8234429879097,27.9276151706418,2106.60844617503,0.0,1.0
2021-12-23,29.71,29.79,29.71,29.79,1561,28.2740350292183,28.3501684119964,28.2740350292183,28.3501684119964,1640.27914487882,0.1458,1.0
2021-12-27,30.1895,30.1895,29.82,29.8201,1113,28.7303594922445,28.7303594922445,28.3787184305382,28.3788135972667,1169.52638581046,0.0,1.0
2021-12-28,30.335,30.35,30.23,30.35,4293,28.8688270821722,28.8831020914431,28.768902017276,28.8831020914431,4511.03034526892,0.0,1.0
2021-12-29,30.4,30.405,30.4,30.405,835,28.9306854556794,28.9354437921031,28.9306854556794,28.9354437921031,877.407486210005,0.0,1.0
2021-12-30,30.3543,30.47,30.3543,30.47,294,28.8871942607674,28.9973021656103,28.8871942607674,28.9973021656103,308.931498138612,0.0,1.0
2021-12-31,30.35,30.49,30.35,30.49,622,28.8831020914431,29.0163355113048,28.8831020914431,29.0163355113048,653.589768170806,0.0,1.0
2022-01-03,30.5,30.5,30.498,30.498,336,29.0258521841521,29.0258521841521,29.0239488495826,29.0239488495826,353.06456930127,0.0,1.0
2022-01-04,30.8284,30.88,30.8284,30.844,2077,29.3383797204562,29.3874857523481,29.3383797204562,29.3532257300979,2182.48544773434,0.0,1.0
2022-01-05,30.81,30.81,30.81,30.81,321,29.3208690424172,29.3208690424172,29.3208690424172,29.3208690424172,337.30275817175,0.0,1.0
2022-01-06,30.49,30.5,30.246,30.288,11596,29.0163355113048,29.0258521841521,28.7841286938316,28.8240987197901,12184.9307905284,0.0,1.0
2022-01-07,30.3234,30.438,30.27,30.42,6122,28.8577877416694,28.966848812499,28.806968708665,28.949718801374,6432.92051566185,0.0,1.0
2022-01-10,29.95,30.03,29.64,29.93,85906,28.5024351775526,28.5785685603307,28.2074183192874,28.4834018318581,90268.9431261755,0.0,1.0
2022-01-11,30.215,30.32,30.1513,30.32,1400,28.7546270080051,28.8545520729013,28.694005801968,28.8545520729013,1471.10237208863,0.0,1.0
2022-01-12,30.26,30.44,30.24,30.44,1784,28.7974520358178,28.9687521470685,28.7784186901232,28.9687521470685,1874.60473700436,0.0,1.0
2022-01-13,30.2859,30.52,30.2,30.52,11641,28.8221002184922,29.0448855298466,28.7403519987342,29.0448855298466,12232.2162239169,0.0,1.0
2022-01-14,30.098,30.098,30.098,30.098,294,28.6432819356921,28.6432819356921,28.6432819356921,28.6432819356921,308.931498138612,0.0,1.0
2022-01-18,29.61,29.8354,29.59,29.74,4092,28.1788683007457,28.393374106723,28.1598349550511,28.3025850477601,4299.82207613333,0.0,1.0
2022-01-19,29.6,29.77,29.54,29.77,13757,28.1693516278984,28.3311350663019,28.1122515908148,28.3311350663019,14455.682380588,0.0,1.0
2022-01-20,29.6,29.6,29.6,29.6,121,28.1693516278984,28.1693516278984,28.1693516278984,28.1693516278984,127.145276444803,0.0,1.0
2022-01-21,28.4801,28.84,28.4801,28.6301,1023,27.1035794357334,27.4460844915064,27.1035794357334,27.2463295284424,1074.95551903333,0.0,1.0
2022-01-24,28.78,28.78,27.91,27.99,1950,27.3889844544228,27.3889844544228,26.561033916711,26.6371672994891,2049.03544683773,0.0,1.0
2022-01-25,28.55,28.9147,28.14,28.22,1579,27.1701009789358,27.5171740376755,26.779917392198,26.8560507749761,1659.19331823425,0.0,1.0
2022-01-26,28.18,28.905,28.18,28.905,109968,26.8179840835871,27.5079428650136,26.8179840835871,27.5079428650136,115552.989752744,0.0,1.0
2022-01-27,27.9799,27.9799,27.9799,27.9799,1989,26.6275554599133,26.6275554599133,26.6275554599133,26.6275554599133,2090.01615577449,0.0,1.0
2022-01-28,27.96,27.96,27.96,27.96,1958,26.6086172809473,26.6086172809473,26.6086172809473,26.6086172809473,2057.44174610681,0.0,1.0
2022-01-31,28.612,28.612,28.1,28.3111,1939,27.2291043505888,27.2291043505888,26.741850700809,26.9427476646147,2037.47678534275,0.0,1.0
2022-02-01,28.9,28.91,28.9,28.91,1672,27.50318452859,27.5127012014373,27.50318452859,27.5127012014373,1756.91654723728,0.0,1.0
2022-02-02,29.0,29.01,29.0,29.0,663,27.5983512570626,27.6078679299099,27.5983512570626,27.5983512570626,696.672051924829,0.0,1.0
2022-02-03,28.7,29.105,28.7,29.105,19324,27.3128510716447,27.6982763219589,27.3128510716447,27.6982763219589,20305.4158844576,0.0,1.0
2022-02-04,28.941,28.941,28.46,28.63,6568,27.5422028872638,27.5422028872638,27.0844509233104,27.2462343617139,6901.57169991293,0.0,1.0
2022-02-07,28.81,28.82,28.66,28.66,36546,27.4175344729646,27.4270511458119,27.2747843802557,27.2747843802557,38402.076635965,0.0,1.0
2022-02-08,29.125,29.14,28.741,28.76,20702,27.7173096676534,27.7315846769243,27.3518694303185,27.3699511087283,21753.4009335563,0.0,1.0
2022-02-09,29.6502,29.6502,29.45,29.461,14663,28.2171253255917,28.2171253255917,28.0266015351895,28.0370698753214,15407.6957728111,0.0,1.0
2022-02-10,29.3,29.7899,29.295,29.65,7631,27.8838514424805,28.3500732452679,27.8790931060569,28.2169349921347,8018.55871529166,0.0,1.0
2022-02-11,29.033,29.49,29.033,29.28,935,27.6297562774586,28.0646682265785,27.6297562774586,27.864818096786,982.486227073476,0.0,1.0
2022-02-14,28.8243,28.9286,28.73,28.74,1608,27.4311433151362,27.5304022129332,27.3414010901865,27.3509177630338,1689.66615308465,0.0,1.0
2022-02-15,29.3842,29.3842,29.228,29.228,827,27.9639818278545,27.9639818278545,27.8153313979802,27.8153313979802,869.001186940924,0.0,1.0
2022-02-16,29.49,29.49,29.49,29.49,289,28.0646682265785,28.0646682265785,28.0646682265785,28.0646682265785,303.677561095438,0.0,1.0
2022-02-17,29.27,29.27,29.27,29.27,428,27.8553014239387,27.8553014239387,27.8553014239387,27.8553014239387,449.737010895667,0.0,1.0
2022-02-18,29.27,29.27,29.27,29.27,2,27.8553014239387,27.8553014239387,27.8553014239387,27.8553014239387,2.10157481726947,0.0,1.0
2022-02-22,28.5568,28.79,28.5568,28.79,173,27.1765723164719,27.3985011272701,27.1765723164719,27.3985011272701,181.786221693809,0.0,1.0
2022-02-23,28.101,28.31,28.08,28.31,1796,26.7428023680937,26.9417008306015,26.7228173551144,26.9417008306015,1887.21418590798,0.0,1.0
2022-02-24,27.49,27.5,27.47,27.5,493,26.1613336571259,26.1708503299732,26.1423003114314,26.1708503299732,518.038192456924,0.0,1.0
2022-02-25,29.0,29.0,28.59,28.59,7171,27.5983512570626,27.5983512570626,27.2081676703248,27.2081676703248,7535.19650731969,0.0,1.0
2022-02-28,29.0,29.0,29.0,29.0,176,27.5983512570626,27.5983512570626,27.5983512570626,27.5983512570626,184.938583919713,0.0,1.0
2022-03-01,28.6698,28.6698,28.6698,28.6698,702,27.284110719646,27.284110719646,27.284110719646,27.284110719646,737.652760861584,0.0,1.0
2022-03-02,29.3163,29.4099,28.74,28.74,433,27.8993636192215,27.9884396770719,27.3509177630338,27.3509177630338,454.990947938841,0.0,1.0
2022-03-03,29.1858,29.24,29.1858,29.24,559,27.7751710385648,27.8267514053969,27.7751710385648,27.8267514053969,587.390161426816,0.0,1.0
2022-03-04,28.78,28.78,28.645,28.65,877,27.3889844544228,27.3889844544228,27.2605093709848,27.2652677074084,921.540557372663,0.0,1.0
2022-03-07,28.0538,28.23,28.0538,28.23,2813,26.6978836722546,26.8655674478234,26.6978836722546,26.8655674478234,2955.86498048951,0.0,1.0
2022-03-08,28.0379,28.3791,27.93,27.99,2840,26.6827521624274,27.0074610399761,26.5800672624055,26.6371672994891,2984.23624052265,0.0,1.0
2022-03-09,28.6133,28.725,28.6001,28.7088,1066,27.230341518059,27.3366427537629,27.2177795099006,27.3212257437503,1120.13937760463,0.0,1.0
2022-03-10,28.6453,28.6453,28.27,28.27,770,27.2607948711702,27.2607948711702,26.9036341392124,26.9036341392124,809.106304648746,0.0,1.0
2022-03-11,28.5701,28.65,28.53,28.53,3773,27.1892294913588,27.2652677074084,27.1510676332413,27.1510676332413,3964.62089277885,0.0,1.0
2022-03-14,28.07,28.334,28.01,28.334,3457,26.7133006822672,26.9645408454349,26.6562006451836,26.9645408454349,3632.57207165027,0.0,1.0
2022-03-15,28.5105,28.5105,28.48,28.48,254,27.1325101211891,27.1325101211891,27.1034842690049,27.1034842690049,266.900001793223,0.0,1.0
2022-03-16,29.0849,29.0849,28.94,28.94,1104,27.6791478095359,27.6791478095359,27.541251219979,27.541251219979,1160.06929913275,0.0,1.0
2022-03-17,29.4166,29.4166,29.1513,29.1513,379,27.9948158478796,27.9948158478796,27.7423385172417,27.7423385172417,398.248427872564,0.0,1.0
2022-03-18,29.4166,29.4166,29.4166,29.4166,28,27.9948158478796,27.9948158478796,27.9948158478796,27.9948158478796,29.4220474417726,0.0,1.0
2022-03-21,29.4862,29.6925,29.45,29.6925,2322,28.0610518908965,28.2573808517356,28.0266015351895,28.2573808517356,2439.92836284986,0.0,1.0
2022-03-22,29.6695,29.83,29.62,29.83,3011,28.2354925041869,28.3882351033854,28.1883849735929,28.3882351033854,3163.92088739918,0.0,1.0
2022-03-23,29.2247,29.415,29.2247,29.415,1334,27.8121908959406,27.993293180224,27.8121908959406,27.993293180224,1401.75040311874,0.0,1.0
2022-03-24,29.4525,29.4525,29.23,29.3599,1715,28.0289807034013,28.0289807034013,27.8172347325497,27.9408563128356,1802.10040580857,0.0,1.0
2022-03-25,29.6734,29.6734,29.4501,29.65,640,28.2796498661982,28.2796498661982,28.0668381959776,28.2573489567349,671.542119151176,0.0425,1.0
2022-03-28,29.6734,29.6734,29.6734,29.6734,5,28.2796498661982,28.2796498661982,28.2796498661982,28.2796498661982,5.24642280586856,0.0,1.0
2022-03-29,30.1441,30.1441,30.01,30.01,5083,28.7282412373258,28.7282412373258,28.6004398715552,28.6004398715552,5333.51342444599,0.0,1.0
2022-03-30,29.7729,29.8014,29.74,29.74,1166,28.3744763829333,28.4016377470232,28.34312168544,28.34312168544,1223.46579832855,0.0,1.0
2022-03-31,29.5,29.84,29.5,29.84,9354,28.114394408893,28.4384247173345,28.114394408893,28.4384247173345,9815.00778521892,0.0,1.0
2022-04-01,29.43,29.69,29.3,29.3,3245,28.0476822865668,28.2954701694927,27.9237883451039,27.9237883451039,3404.9284010087,0.0,1.0
2022-04-04,29.4799,29.4799,29.3834,29.3834,3186,28.0952384994822,28.0952384994822,28.003271073704,28.003271073704,3343.02061189945,0.0,1.0
2022-04-05,28.9319,28.9319,28.9319,28.9319,268,27.5729778847001,27.5729778847001,27.5729778847001,27.5729778847001,281.208262394555,0.0,1.0
2022-04-06,28.93,28.93,28.64,28.64,58368,27.5711671270941,27.5711671270941,27.2947883345999,27.2947883345999,61244.6412665872,0.0,1.0
2022-04-07,28.8408,28.9,28.55,28.77,4957,27.4861568226441,27.5425762175257,27.2090156058948,27.4186822760628,5201.3035697381,0.0,1.0
2022-04-08,28.8791,29.099,28.8791,29.099,1890,27.5226578838598,27.7322292509959,27.5226578838598,27.7322292509959,1983.14782061831,0.0,1.0
2022-04-11,28.71,28.9,28.64,28.82,3495,27.3615004569261,27.5425762175257,27.2947883345999,27.4663337920101,3667.24954130212,0.0,1.0
2022-04-12,28.7107,28.92,28.59,28.91,13913,27.3621675781493,27.5616368239046,27.2471368186526,27.5521065207152,14598.6960996099,0.0,1.0
2022-04-13,29.0679,29.0679,28.76,28.76,601,27.7025900080767,27.7025900080767,27.4091519728733,27.4091519728733,630.620021265401,0.0,1.0
2022-04-14,28.9895,29.14,28.9895,28.9988,1731,27.6278724310713,27.7713034940726,27.6278724310713,27.6367356130375,1816.3115753917,0.0,1.0
2022-04-18,29.04,29.04,28.845,29.0344,3470,27.6760004621781,27.6760004621781,27.4901595499837,27.670663492392,3641.01742727278,0.0,1.0
2022-04-19,29.4752,29.4752,29.04,29.04,166,28.0907592569832,28.0907592569832,27.6760004621781,27.6760004621781,174.181237154836,0.0,1.0
2022-04-20,29.735,29.735,29.735,29.735,39,28.3383565338452,28.3383565338452,28.3383565338452,28.3383565338452,40.9220978857748,0.0,1.0
2022-04-21,29.3285,29.3285,29.3285,29.3285,0,27.9509497091939,27.9509497091939,27.9509497091939,27.9509497091939,0,0.0,1.0
2022-04-22,28.4828,28.67,28.4828,28.67,12009,27.1449719684616,27.3233792441682,27.1449719684616,27.3233792441682,12600.8582951351,0.0,1.0
2022-04-25,28.6553,28.6553,28.195,28.195,1047,27.3093696984797,27.3093696984797,26.8706898426691,26.8706898426691,1098.60093554888,0.0,1.0
2022-04-26,27.79,28.19,27.79,28.19,3096,26.4847125634962,26.8659246910744,26.4847125634962,26.8659246910744,3248.58500139381,0.0,1.0
2022-04-27,27.98,28.2,27.98,28.08,9262,26.6657883240958,26.8754549942638,26.6657883240958,26.7610913559904,9718.47360559094,0.0,1.0
2022-04-28,28.4207,28.53,28.4207,28.51,334,27.0857887856551,27.1899549995159,27.0857887856551,27.170894393137,350.46104343202,0.0,1.0
2022-04-29,27.6856,28.239,27.6856,28.239,1362,26.3852161981983,26.9126231767027,26.3852161981983,26.9126231767027,1429.12557231859,0.0,1.0
2022-05-02,27.7531,27.7531,27.69,27.69,83833,26.4495457447271,26.4495457447271,26.3894095316016,26.3894095316016,87964.6726168758,0.0,1.0
2022-05-03,28.19,28.19,28.19,28.19,98,26.8659246910744,26.8659246910744,26.8659246910744,26.8659246910744,102.829886995024,0.0,1.0
2022-05-04,28.8853,28.8853,28.8853,28.8853,7,27.5285666718372,27.5285666718372,27.5285666718372,27.5285666718372,7.34499192821599,0.0,1.0
2022-05-05,27.8958,28.29,27.8958,28.29,200,26.5855431712406,26.9612277229689,26.5855431712406,26.9612277229689,209.856912234743,0.0,1.0
2022-05-06,27.6555,27.8732,27.495,27.611,4591,26.356529985598,26.5640046860324,26.2035686194072,26.3141201364049,4817.26542034852,0.0,1.0
2022-05-09,26.9295,27.28,26.9295,27.28,939,25.6646299740435,25.998667100834,25.6646299740435,25.998667100834,985.278202942118,0.0,1.0
2022-05-10,26.6,26.99,26.53,26.99,1862,25.350606483951,25.7222883083398,25.2838943616248,25.7222883083398,1953.76785290545,0.0,1.0
2022-05-11,26.2453,26.89,26.2453,26.73,1772,25.012566629821,25.6269852764452,25.012566629821,25.4745004254139,1859.33224239982,0.0,1.0
2022-05-12,26.5533,26.5533,26.28,26.28,939,25.3060999680562,25.3060999680562,25.0456367818884,25.0456367818884,985.278202942118,0.0,1.0
2022-05-13,27.1559,27.25,27.1559,27.25,504,25.8803960382528,25.9700761912656,25.8803960382528,25.9700761912656,528.839418831552,0.0,1.0
2022-05-16,27.2,27.2,27.05,27.05,712,25.9224246753183,25.9224246753183,25.7794701274765,25.7794701274765,747.090607555684,0.0,1.0
2022-05-17,27.77,27.77,27.1,27.1,1024,26.4656519571173,26.4656519571173,25.8271216434238,25.8271216434238,1074.46739064188,0.0,1.0
2022-05-18,26.7634,27.09,26.7,27.09,1259,25.5063316380667,25.8175913402343,25.4459095158455,25.8175913402343,1321.0492625177,0.0,1.0
2022-05-19,26.7438,26.89,26.7438,26.82,373,25.4876522438154,25.6269852764452,25.4876522438154,25.560273154119,391.383141317794,0.0,1.0
2022-05-20,26.6815,26.6815,26.6815,26.6815,373,25.4282784549451,25.4282784549451,25.4282784549451,25.4282784549451,391.383141317794,0.0,1.0
2022-05-23,26.93,26.93,26.59,26.77,562,25.665106489203,25.665106489203,25.3410761807615,25.5126216381717,589.697923379627,0.0,1.0
2022-05-24,26.7597,26.7597,26.5349,26.6417,1963,25.5028054258866,25.5028054258866,25.2885642101876,25.390347848251,2059.745593584,0.0,1.0
2022-05-25,27.2562,27.2562,26.9722,26.9722,188,25.9759849792431,25.9759849792431,25.7053243686625,25.7053243686625,197.265497500658,0.0,1.0
2022-05-26,27.8604,27.92,27.86,27.86,798,26.5518058979499,26.6086065049591,26.5514246858224,26.5514246858224,837.329079816624,0.0,1.0
2022-05-27,28.4266,28.4266,28.27,28.27,2454,27.0914116645369,27.0914116645369,26.94216711659,26.94216711659,2574.94431312029,0.0,1.0
2022-05-31,28.2159,28.286,28.2159,28.2786,1064,26.8906081763351,26.9574156016932,26.8906081763351,26.950363177333,1116.43877308883,0.0,1.0
2022-06-01,28.0285,28.0285,28.0285,28.0285,4,26.7120102945647,26.7120102945647,26.7120102945647,26.7120102945647,4.19713824469485,0.0,1.0
2022-06-02,28.47,28.47,27.88,27.88,1698,27.1327731803791,27.1327731803791,26.5704852922013,26.5704852922013,1781.68518487297,0.0,1.0
2022-06-03,28.2696,28.2696,28.19,28.19,147,26.9417859044624,26.9417859044624,26.8659246910744,26.8659246910744,154.244830492536,0.0,1.0
2022-06-06,28.4485,28.4485,28.4485,28.4485,3,27.1122830285218,27.1122830285218,27.1122830285218,27.1122830285218,3.14785368352114,0.0,1.0
2022-06-07,28.7108,28.7108,28.4096,28.4096,322,27.3622628811812,27.3622628811812,27.0752101491148,27.0752101491148,337.869628697936,0.0,1.0
2022-06-08,28.2374,28.2374,28.2374,28.2374,99,26.9110983281924,26.9110983281924,26.9110983281924,26.9110983281924,103.879171556198,0.0,1.0
2022-06-09,27.7344,27.95,27.7344,27.95,628,26.4317240777628,26.6371974145275,26.4317240777628,26.6371974145275,658.950704417092,0.0,1.0
2022-06-10,27.0447,27.28,27.0447,27.28,885,25.7744190667861,25.998667100834,25.7744190667861,25.998667100834,928.616836638735,0.0,1.0
2022-06-13,25.8389,25.8389,25.8389,25.8389,68,24.6252551082016,24.6252551082016,24.6252551082016,24.6252551082016,71.3513501598123,0.0,1.0
2022-06-14,25.68,25.7,25.61,25.7,2230,24.4738185905211,24.4928791969,24.4071064681949,24.4928791969,2339.90457141738,0.0,1.0
2022-06-15,25.9728,26.08,25.23,25.74,5049,24.7528658679084,24.8550307180993,24.0449549469956,24.5310004096578,5297.83774936607,0.0,1.0
2022-06-16,24.7602,24.7602,24.7602,24.7602,12,23.597221303155,23.597221303155,23.597221303155,23.597221303155,12.5914147340846,0.0,1.0
2022-06-17,24.9063,24.98,24.79,24.84,903,23.736459032753,23.8066973672592,23.6256216066596,23.6732731226069,947.503958739861,0.0,1.0
2022-06-21,25.2048,25.22,25.2048,25.22,743,24.0209385829582,24.0354246438062,24.0209385829582,24.0354246438062,779.618428952069,0.0,1.0
2022-06-22,25.1364,25.15,25.13,25.15,1506,23.9557513091423,23.96871252148,23.9496519151011,23.96871252148,1580.22254912761,0.0,1.0
2022-06-23,25.2405,25.2405,25.08,25.1,6855,24.0549617653446,24.0549617653446,23.9020003991538,23.9210610055327,7192.84566684579,0.0,1.0
2022-06-24,26.0314,26.0314,25.86,25.86,787,24.8990607188346,24.8990607188346,24.7351164435667,24.7351164435667,822.790547456397,0.0948,1.0
2022-06-27,26.0891,26.19,26.0891,26.19,791,24.9542508278367,25.0507617810136,24.9542508278367,25.0507617810136,826.97245621094,0.0,1.0
2022-06-28,25.795,25.99,25.795,25.99,1251,24.6729438770999,24.8594615765004,24.6729438770999,24.8594615765004,1307.89196298342,0.0,1.0
2022-06-29,25.55,25.55,25.45,25.48,1031,24.4386011265711,24.4386011265711,24.3429510243145,24.3716460549915,1077.88698148354,0.0,1.0
2022-06-30,25.39,25.495,25.2,25.37,1129,24.2855609629605,24.38599357033,24.1038257686729,24.2664309425092,1180.34374596985,0.0,1.0
2022-07-01,25.58,25.58,25.44,25.44,258,24.4672961572481,24.4672961572481,24.3333860140888,24.3333860140888,269.733114668044,0.0,1.0
2022-07-05,25.5,25.5,25.0831,25.12,4129,24.3907760754428,24.3907760754428,23.9920107991349,24.0273056868676,4316.77531187734,0.0,1.0
2022-07-06,25.4134,25.5664,25.235,25.319,1750,24.3079430868886,24.4542877433412,24.1373033044627,24.2176493903583,1829.5850801127,0.0,1.0
2022-07-07,25.8995,25.8995,25.8995,25.8995,115,24.7728982339581,24.7728982339581,24.7728982339581,24.7728982339581,120.22987669312,0.0,1.0
2022-07-08,25.72,25.8608,25.72,25.8608,2990,24.6012063004074,24.7358816443848,24.6012063004074,24.7358816443848,3125.97679402113,0.0,1.0
2022-07-11,25.562,25.6409,25.52,25.599,7849,24.4500791388419,24.5255470695224,24.4099060958942,24.4854696766769,8205.95045360264,0.0,1.0
2022-07-12,25.59,25.59,25.59,25.59,1481,24.4768611674738,24.4768611674738,24.4768611674738,24.4768611674738,1548.35171636966,0.0,1.0
2022-07-13,25.4555,25.4555,25.311,25.3525,3002,24.3482117799386,24.3482117799386,24.2099973821778,24.2496921746143,3138.52252028476,0.0,1.0
2022-07-14,25.1712,25.1712,24.89,24.89,216,24.076278539223,24.076278539223,23.8073104516773,23.8073104516773,225.823072745339,0.0,1.0
2022-07-15,25.6011,25.6011,25.26,25.26,7732,24.4874783288243,24.4874783288243,24.1612158300269,24.1612158300269,8083.62962253222,0.0,1.0
2022-07-18,25.5,25.835,25.5,25.835,1109,24.3907760754428,24.7112039180026,24.3907760754428,24.7112039180026,1159.43420219714,0.0,1.0
2022-07-19,26.4016,26.4016,26.04,26.04,2440,25.2531573973887,25.2531573973887,24.9072866276287,24.9072866276287,2550.96434027142,0.0,1.0
2022-07-20,26.6784,26.6784,26.5778,26.5778,391,25.5179168804351,25.5179168804351,25.4216928775649,25.4216928775649,408.781580756608,0.0,1.0
2022-07-21,26.78,26.78,26.65,26.65,293,25.6150973843278,25.6150973843278,25.4907522513942,25.4907522513942,306.324816270298,0.0,1.0
2022-07-22,26.6678,26.84,26.6678,26.84,512,25.5077779695959,25.6724874456818,25.5077779695959,25.6724874456818,535.284320581543,0.0,1.0
2022-07-25,26.833,26.833,26.76,26.765,1176,25.6657919385238,25.6657919385238,25.5959673638765,25.6007498689893,1229.48117383574,0.0,1.0
2022-07-26,26.6639,26.6639,26.61,26.62,2167,25.5040476156078,25.5040476156078,25.4524922104915,25.4620572207172,2265.54906777385,0.0,1.0
2022-07-27,27.02,27.02,26.62,26.62,537,25.8446576297437,25.8446576297437,25.4620572207172,25.4620572207172,561.421250297441,0.0,1.0
2022-07-28,27.4706,27.4706,27.4706,27.4706,10,26.2756569905121,26.2756569905121,26.2756569905121,26.2756569905121,10.4547718863583,0.0,1.0
2022-07-29,27.8001,27.8001,27.56,27.56,160,26.5908240774478,26.5908240774478,26.3611681819296,26.3611681819296,167.276350181732,0.0,1.0
2022-08-01,27.7876,27.7876,27.52,27.52,1086,26.5788678146657,26.5788678146657,26.3229081410269,26.3229081410269,1135.38822685851,0.0,1.0
2022-08-02,27.5183,27.72,27.5183,27.719,566,26.3212820892886,26.5142083455402,26.3212820892886,26.5132518445176,591.740088767878,0.0,1.0
2022-08-03,27.63,27.739,27.57,27.57,1383,26.4281232535092,26.532381864969,26.3707331921552,26.3707331921552,1445.89495188335,0.0,1.0
2022-08-04,27.547,27.66,27.54,27.6,1810,26.3487336686362,26.4568182841862,26.3420381614783,26.3994282228322,1892.31371143085,0.0,1.0
2022-08-05,27.6103,27.6103,27.49,27.49,427,26.4092801833647,26.4092801833647,26.2942131103499,26.2942131103499,446.418759547498,0.0,1.0
2022-08-08,27.794,27.939,27.794,27.939,432,26.5849894212101,26.7236820694822,26.5849894212101,26.7236820694822,451.646145490678,0.0,1.0
2022-08-09,27.4922,27.62,27.4922,27.62,490,26.2963174125996,26.4185582432836,26.2963174125996,26.4185582432836,512.283822431556,0.0,1.0
2022-08-10,28.1351,28.1351,28.125,28.125,310,26.9112519200075,26.9112519200075,26.9015912596796,26.9015912596796,324.097928477107,0.0,1.0
2022-08-11,28.34,28.34,28.22,28.22,248,27.1072389795314,27.1072389795314,26.9924588568234,26.9924588568234,259.278342781685,0.0,1.0
2022-08-12,28.7928,28.7928,28.7928,28.7928,1,27.5403426425494,27.5403426425494,27.5403426425494,27.5403426425494,1.04547718863583,0.0,1.0
2022-08-15,28.76,28.8099,28.48,28.48,1744,27.5089694090092,27.5566988100353,27.2411491226907,27.2411491226907,1823.31221698089,0.0,1.0
2022-08-16,28.9906,28.9906,28.95,28.95,261,27.7295385448131,27.7295385448131,27.6907046032969,27.6907046032969,272.869546233951,0.0,1.0
2022-08-17,28.73,28.87,28.619,28.87,475,27.4802743783323,27.6141845214915,27.3741027648274,27.6141845214915,496.601664602018,0.0,1.0
2022-08-18,28.8622,28.8622,28.72,28.72,518,27.6067238135155,27.6067238135155,27.4707093681066,27.4707093681066,541.55718371336,0.0,1.0
2022-08-19,28.4358,28.49,28.4147,28.49,715,27.1988717774932,27.2507141329163,27.1786896059171,27.2507141329163,747.516189874618,0.0,1.0
2022-08-22,27.7909,28.12,27.7909,28.12,1850,26.5820242680402,26.8968087545668,26.5820242680402,26.8968087545668,1934.13279897628,0.0,1.0
2022-08-23,27.8192,28.06,27.8101,27.83,1130,26.6090932469788,26.8394186932128,26.6003890876734,26.6194234580225,1181.38922315849,0.0,1.0
2022-08-24,27.9147,27.9147,27.9147,27.9147,74,26.7004390946339,26.7004390946339,26.7004390946339,26.7004390946339,77.3653119590513,0.0,1.0
2022-08-25,28.3309,28.3309,28.3309,28.3309,1,27.098534820226,27.098534820226,27.098534820226,27.098534820226,1.04547718863583,0.0,1.0
2022-08-26,27.5124,28.2431,27.5124,28.2431,891,26.3156387332554,27.0145540304447,26.3156387332554,27.0145540304447,931.520175074524,0.0,1.0
2022-08-29,27.27,27.41,27.14,27.14,4377,26.0837828853853,26.2176930285446,25.9594377524517,25.9594377524517,4576.05365465903,0.0,1.0
2022-08-30,26.9506,27.05,26.89,27.05,324,25.7782764587776,25.8733526604207,25.7203124968101,25.8733526604207,338.734609118009,0.0,1.0
2022-08-31,26.7593,26.84,26.68,26.84,767,25.5952978131607,25.6724874456818,25.5194472820712,25.6724874456818,801.88100368368,0.0,1.0
2022-09-01,26.5375,26.5375,26.47,26.5,1117,25.3831458863555,25.3831458863555,25.3185820673322,25.3472770980092,1167.79801970622,0.0,1.0
2022-09-02,26.3905,26.3905,26.3905,26.3905,174,25.2425402360382,25.2425402360382,25.2425402360382,25.2425402360382,181.913030822634,0.0,1.0
2022-09-06,26.2494,26.2494,26.2199,26.2199,522,25.1075779417541,25.1075779417541,25.0793611615884,25.0793611615884,545.739092467902,0.0,1.0
2022-09-07,26.8171,26.8171,26.66,26.7,930,25.650583572265,25.650583572265,25.5003172616198,25.5385773025225,972.293785431321,0.0,1.0
2022-09-08,27.0192,27.0192,26.9,26.9,300,25.8438924289257,25.8438924289257,25.7298775070358,25.7298775070358,313.643156590748,0.0,1.0
2022-09-09,27.54,27.54,27.4412,27.4412,473,26.3420381614783,26.3420381614783,26.2475358604487,26.2475358604487,494.510710224746,0.0,1.0
2022-09-12,27.8329,27.8329,27.775,27.775,601,26.6221973109879,26.6221973109879,26.5668159017814,26.5668159017814,628.331790370134,0.0,1.0
2022-09-13,26.7835,27.06,26.7835,27.06,2913,25.6184451379068,25.8829176706464,25.6184451379068,25.8829176706464,3045.47505049617,0.0,1.0
2022-09-14,26.708,26.708,26.59,26.59,630,25.546229310703,25.546229310703,25.4333621900402,25.4333621900402,658.650628840572,0.0,1.0
2022-09-15,26.64,26.64,26.47,26.63,2817,25.4811872411685,25.4811872411685,25.3185820673322,25.4716222309428,2945.10924038713,0.0,1.0
2022-09-16,26.2369,26.2369,26.02,26.02,309,25.095621678972,25.095621678972,24.8881566071773,24.8881566071773,323.052451288471,0.0,1.0
2022-09-19,26.48,26.48,26.33,26.33,1077,25.3281470775579,25.3281470775579,25.1846719241729,25.1846719241729,1125.97893216079,0.0,1.0
2022-09-20,26.0949,26.0949,25.97,25.97,448,24.9597985337676,24.9597985337676,24.840331556049,24.840331556049,468.373780508851,0.0,1.0
2022-09-21,25.764,26.3605,25.712,26.326,3774,24.6432923454004,25.2138452053612,24.5935542922269,25.1808459200827,3945.63090991161,0.0,1.0
2022-09-22,25.2562,25.4,25.19,25.4,1816,24.1575811261411,24.2951259731862,24.0942607584472,24.2951259731862,1898.58657456267,0.0,1.0
2022-09-23,24.5076,24.5076,24.23,24.25,5305,23.5389162647452,23.5389162647452,23.2722886408615,23.2914981238502,5523.31367076246,0.1018,1.0
2022-09-26,24.1583,24.38,24.1583,24.32,1273,23.2034226443468,23.416359763277,23.2034226443468,23.3587313143108,1325.38705049587,0.0,1.0
2022-09-27,24.0554,24.0554,24.0554,24.0554,80,23.1045898543697,23.1045898543697,23.1045898543697,23.1045898543697,83.2921948465594,0.0,1.0
2022-09-28,24.76,24.7906,24.29,24.57,5059,23.7813399400631,23.8107304490359,23.3299170898277,23.5988498516701,5267.1901716093,0.0,1.0
2022-09-29,24.1977,24.1977,24.155,24.16,411,23.2412653258346,23.2412653258346,23.2002530796537,23.2050554504009,427.913651024199,0.0,1.0
2022-09-30,24.1,24.385,24.1,24.385,791,23.1474270014346,23.4211621340242,23.1474270014346,23.4211621340242,823.551576545356,0.0,1.0
2022-10-03,24.7843,24.7843,24.7843,24.7843,76,23.8046794618945,23.8046794618945,23.8046794618945,23.8046794618945,79.1275851042311,0.0,1.0
2022-10-04,25.67,26.43,25.594,25.594,105849,24.6553714160509,25.3853317696231,24.5823753806937,24.5823753806937,110204.944153918,0.0,1.0
2022-10-05,25.6456,25.7,25.369,25.369,363,24.6319358468047,24.684185640534,24.3662686970703,24.3662686970703,377.938334116262,0.0,1.0
2022-10-06,25.4548,25.51,25.43,25.43,2743,24.4486773790921,24.501695552141,24.424857620186,24.424857620186,2855.88113080139,0.0,1.0
2022-10-07,24.76,25.17,24.76,25.17,1333,23.7813399400631,24.1751343413324,23.7813399400631,24.1751343413324,1387.8561966308,0.0,1.0
2022-10-10,24.7866,24.91,24.66,24.7969,19696,23.8068885524382,23.9254110624787,23.6852925251194,23.8167814361774,20506.5383712229,0.0,1.0
2022-10-11,24.7956,24.985,24.56,24.56,3149,23.8155328197831,23.9974466236865,23.5892451101757,23.5892451101757,3278.58901964769,0.0,1.0
2022-10-12,24.646,24.7489,24.48,24.49,57899,23.6718458870273,23.7706786770044,23.5124071782207,23.5220119197151,60281.6848677617,0.0,1.0
2022-10-13,25.1914,25.245,24.2,24.33,59626,24.1956884881303,24.2471699025401,23.2434744163783,23.3683360558052,62079.7551240118,0.0,1.0
2022-10-14,24.75,24.7803,24.65,24.7803,2957,23.7717351985688,23.8008375652967,23.6756877836251,23.8008375652967,3078.68775201594,0.0,1.0
2022-10-17,25.25,25.25,25.25,25.25,135,24.2519722732873,24.2519722732873,24.2519722732873,24.2519722732873,140.555578803569,0.0,1.0
2022-10-18,25.6544,25.6544,25.6544,25.6544,1,24.6403880193197,24.6403880193197,24.6403880193197,24.6403880193197,1.04115243558199,0.0,1.0
2022-10-19,25.3291,25.4,25.3291,25.4,249,24.3279457785078,24.3960433957029,24.3279457785078,24.3960433957029,259.246956459916,0.0,1.0
2022-10-20,25.04,25.54,24.9894,25.425,1998,24.0502727019055,24.5305097766241,24.001672709944,24.4200552494388,2080.22256629282,0.0,1.0
2022-10-21,25.43,25.46,24.83,24.83,5451,24.424857620186,24.4536718446691,23.8485731305237,23.8485731305237,5675.32192635743,0.0,1.0
2022-10-24,25.7066,25.7066,25.49,25.53,1201,24.6905247699203,24.6905247699203,24.4824860691522,24.5209050351297,1250.42407513397,0.0,1.0
2022-10-25,26.2669,26.27,26.2669,26.27,2991,25.2286784358499,25.2316559057132,25.2286784358499,25.2316559057132,3114.08693482574,0.0,1.0
2022-10-26,26.46,26.55,26.4,26.5468,5347,25.4141459941062,25.5005886675556,25.35651754514,25.4975151502774,5567.04207305691,0.0,1.0
2022-10-27,26.4643,26.7,26.4643,26.7,1738,25.4182760329488,25.6446597899712,25.4182760329488,25.6446597899712,1809.5229330415,0.0,1.0
2022-10-28,27.0247,27.0247,26.92,26.96,1864,25.9565257462934,25.9565257462934,25.8559641028473,25.8943830688248,1940.70813992483,0.0,1.0
2022-10-31,26.9752,26.9752,26.94,26.95,1374,25.9089822758962,25.9089822758962,25.8751735858361,25.8847783273304,1430.54344648966,0.0,1.0
2022-11-01,27.0927,27.14,27.02,27.02,1434,26.0218379884551,26.0672684157235,25.952011517791,25.952011517791,1493.01259262457,0.0,1.0
2022-11-02,26.38,27.18,26.24,26.82,872,25.3373080621513,26.105687381701,25.2028416812301,25.7599166879036,907.884923827495,0.0,1.0
2022-11-03,26.1623,26.206,26.15,26.206,1019,25.1282128398188,25.1701855601492,25.1163990077807,25.1701855601492,1060.93433185805,0.0,1.0
2022-11-04,26.5823,26.5823,26.24,26.24,458,25.5316119825824,25.5316119825824,25.2028416812301,25.2028416812301,476.847815496552,0.0,1.0
2022-11-07,26.9,26.9,26.9,26.9,46,25.8367546198586,25.8367546198586,25.8367546198586,25.8367546198586,47.8930120367715,0.0,1.0
2022-11-08,26.9319,27.1141,26.9319,27.1141,716,25.8673937452256,26.0423921352531,25.8673937452256,26.0423921352531,745.465143876706,0.0,1.0
2022-11-09,26.4295,26.74,26.4295,26.74,199,25.3848515325484,25.6830787559486,25.3848515325484,25.6830787559486,207.189334680816,0.0,1.0
2022-11-10,27.895,27.895,27.6811,27.79,578,26.7924263985485,26.7924263985485,26.5869809779839,26.6915766128576,601.786107766391,0.0,1.0
2022-11-11,28.21,28.26,28.21,28.26,3538,27.0949757556212,27.1429994630931,27.0949757556212,27.1429994630931,3683.59731708908,0.0,1.0
2022-11-14,27.8267,28.01,27.8267,28.01,168,26.726826014142,26.9028809257338,26.726826014142,26.9028809257338,174.913609177774,0.0,1.0
2022-11-15,28.1875,28.1875,28.06,28.06,68816,27.0733650872589,27.0733650872589,26.9509046332056,26.9509046332056,71647.9460070102,0.0,1.0
2022-11-16,27.73,27.93,27.69,27.93,796,26.6339481638914,26.8260429937788,26.5955291979139,26.8260429937788,828.757338723264,0.0,1.0
2022-11-17,27.75,27.75,27.54,27.57,202,26.6531576468801,26.6531576468801,26.4514580754983,26.4802722999815,210.312791987562,0.0,1.0
2022-11-18,27.8525,27.8525,27.73,27.73,398,26.7516062471974,26.7516062471974,26.6339481638914,26.6339481638914,414.378669361633,0.0,1.0
2022-11-21,27.8067,27.8067,27.73,27.73,1021,26.7076165311532,26.7076165311532,26.6339481638914,26.6339481638914,1063.01663672921,0.0,1.0
2022-11-22,28.2871,28.39,28.14,28.14,301,27.1690283125428,27.2678611025199,27.0277425651606,27.0277425651606,313.386883110179,0.0,1.0
2022-11-23,28.2804,28.38,28.2804,28.38,205,27.1625931357416,27.2582563610255,27.1625931357416,27.2582563610255,213.436249294308,0.0,1.0
2022-11-25,28.4424,28.4424,28.4424,28.4424,205,27.3181899479504,27.3181899479504,27.3181899479504,27.3181899479504,213.436249294308,0.0,1.0
2022-11-28,27.9128,28.12,27.9128,28.06,928,26.8095228384085,27.0085330821719,26.8095228384085,26.9509046332056,966.189460220087,0.0,1.0
2022-11-29,28.1,28.1,27.91,27.91,1610,26.9893235991831,26.9893235991831,26.8068335107901,26.8068335107901,1676.25542128701,0.0,1.0
2022-11-30,28.599,28.665,28.44,28.44,262,27.4686001997522,27.5319914936151,27.3158848099917,27.3158848099917,272.781938122482,0.0,1.0
2022-12-01,28.6381,28.71,28.6381,28.71,100,27.5061547389952,27.5752128303398,27.5061547389952,27.5752128303398,104.115243558199,0.0,1.0
2022-12-02,28.6779,28.75,28.62,28.62,332,27.5443816101428,27.6136317963173,27.4887701568904,27.4887701568904,345.662608613221,0.0,1.0
2022-12-05,27.98,28.01,27.94,27.94,1918,26.8740667012507,26.9028809257338,26.8356477352732,26.8356477352732,1996.93037144626,0.0,1.0
2022-12-06,27.735,27.85,27.57,27.85,1693,26.6387505346386,26.7492050618238,26.4802722999815,26.7492050618238,1762.67107344031,0.0,1.0
2022-12-07,27.72,27.79,27.69,27.79,402,26.624343422397,26.6915766128576,26.5955291979139,26.6915766128576,418.54327910396,0.0,1.0
2022-12-08,27.91,27.91,27.8,27.89,1573,26.8068335107901,26.8068335107901,26.701181354352,26.7876240278013,1637.73278117047,0.0,1.0
2022-12-09,27.67,27.88,27.67,27.88,722,26.5763197149252,26.778019286307,26.5763197149252,26.778019286307,751.712058490196,0.0,1.0
2022-12-12,27.9321,27.9321,27.8,27.8,13301,26.8280599894926,26.8280599894926,26.701181354352,26.701181354352,13848.3685456761,0.0,1.0
2022-12-13,28.076,28.076,28.076,28.076,75,26.9662722195966,26.9662722195966,26.9662722195966,26.9662722195966,78.0864326686494,0.0,1.0
2022-12-14,27.9907,27.9907,27.9907,27.9907,20,26.8843437746496,26.8843437746496,26.8843437746496,26.8843437746496,20.8230487116398,0.0,1.0
2022-12-15,27.44,27.7,27.41,27.7,630,26.3554106605546,26.6051339394083,26.3265964360715,26.6051339394083,655.926034416655,0.0,1.0
2022-12-16,27.1281,27.19,27.1281,27.19,181,26.0558387733452,26.1152921231953,26.0558387733452,26.1152921231953,188.44859084034,0.0,1.0
2022-12-19,26.8413,26.98,26.825,26.98,1999,25.7803747872866,25.9135925518135,25.7647190586508,25.9135925518135,2081.2637187284,0.0,1.0
2022-12-20,26.92,26.92,26.92,26.92,92,25.8559641028473,25.8559641028473,25.8559641028473,25.8559641028473,95.7860240735432,0.0,1.0
2022-12-21,27.3961,27.3961,27.32,27.32,211,26.3132458453943,26.3132458453943,26.2401537626222,26.2401537626222,219.6831639078,0.0,1.0
2022-12-22,27.17,27.17,26.99,26.99,227,26.0960826402066,26.0960826402066,25.9231972933079,25.9231972933079,236.341602877112,0.0,1.0
2022-12-23,27.1306,27.1306,27.0299,27.0299,352,26.2735782630226,26.2735782630226,26.1760592501336,26.1760592501336,363.481940084294,0.2242,1.0
2022-12-27,27.25,27.25,27.14,27.14,3807,26.3892065662892,26.3892065662892,26.2826813287739,26.2826813287739,3931.1810963094,0.0,1.0
2022-12-28,26.6959,27.0,26.6959,27.0,6933,25.8526098925871,26.1471037537544,25.8526098925871,26.1471037537544,7159.14855285346,0.0,1.0
2022-12-29,27.3,27.3,27.29,27.3,478,26.4376271287961,26.4376271287961,26.4279430162947,26.4376271287961,493.591952728105,0.0,1.0
2022-12-30,27.1057,27.18,27.04,27.18,1040,26.2494648228941,26.3214177787795,26.18584020376,26.3214177787795,1073.92391388542,0.0,1.0
2023-01-03,27.01,27.49,27.01,27.49,3928,26.1567878662558,26.6216252663226,26.1567878662558,26.6216252663226,4056.12801321338,0.0,1.0
2023-01-04,27.41,27.67,27.08,27.08,6407,26.5441523663114,26.7959392913476,26.2245766537655,26.2245766537655,6615.99088102295,0.0,1.0
2023-01-05,27.2707,27.35,27.2707,27.35,551,26.4092526791671,26.4860476913031,26.4092526791671,26.4860476913031,568.973150529676,0.0,1.0
2023-01-06,27.9081,27.9081,27.9081,27.9081,1,27.0265180100057,27.0265180100057,27.0265180100057,27.0265180100057,1.03261914796675,0.0,1.0
2023-01-09,27.9614,27.9614,27.9614,27.9614,105,27.0781343296381,27.0781343296381,27.0781343296381,27.0781343296381,108.425010536508,0.0,1.0
2023-01-10,28.2038,28.2038,28.1072,28.1072,251,27.3128772166718,27.3128772166718,27.2193286899084,27.2193286899084,259.187406139653,0.0,1.0
2023-01-11,28.58,28.58,28.42,28.4416,546,27.6771935289741,27.6771935289741,27.5222477289519,27.5431654119549,563.810054789844,0.0,1.0
2023-01-12,28.73,28.75,28.57,28.57,6377,27.822455216495,27.8418234414978,27.6675094164727,27.6675094164727,6585.01230658394,0.0,1.0
2023-01-13,28.8848,28.895,28.51,28.51,1722,27.9723652780165,27.9822430727679,27.6094047414644,27.6094047414644,1778.17017279874,0.0,1.0
2023-01-17,28.75,28.89,28.75,28.8602,5347,27.8418234414978,27.9774010165172,27.8418234414978,27.9485423612631,5521.41458417818,0.0,1.0
2023-01-18,28.4179,28.96,28.4,28.96,544,27.5202140653266,28.045189804027,27.5028795039491,28.045189804027,561.74481649391,0.0,1.0
2023-01-19,28.22,28.22,28.1,28.1,201,27.3285654789241,27.3285654789241,27.2123561289074,27.2123561289074,207.556448741316,0.0,1.0
2023-01-20,28.5908,28.5908,28.18,28.18,1711,27.6876523704756,27.6876523704756,27.2898290289185,27.2898290289185,1766.8113621711,0.0,1.0
2023-01-23,28.9382,28.94,28.83,28.8995,3882,28.0240784387739,28.0258215790242,27.9192963415089,27.9866009233936,4008.62753240691,0.0,1.0
2023-01-24,28.8146,28.86,28.8146,28.86,3366,27.9043828082567,27.9483486790131,27.9043828082567,27.9483486790131,3475.79605205607,0.0,1.0
2023-01-25,28.878,28.878,28.878,28.878,3366,27.9657800815156,27.9657800815156,27.9657800815156,27.9657800815156,3475.79605205606,0.0,1.0
2023-01-26,29.15,29.15,29.15,29.15,84,28.2291879415534,28.2291879415534,28.2291879415534,28.2291879415534,86.7400084292066,0.0,1.0
2023-01-27,29.135,29.14,29.135,29.14,69392,28.2146617728013,28.219503829052,28.2146617728013,28.219503829052,71655.5079157085,0.0,1.0
2023-01-30,28.8872,28.93,28.8872,28.93,362,27.9746894650168,28.0161374665228,27.9746894650168,28.0161374665228,373.808131563963,0.0,1.0
2023-01-31,29.5121,29.5121,29.09,29.1234,2367,28.5798496552287,28.5798496552287,28.171083266545,28.2034282022997,2444.20952323729,0.0,1.0
2023-02-01,29.8956,29.96,29.75,29.75,1574,28.9512353696571,29.013601054166,28.8102346916368,28.8102346916368,1625.34253889966,0.0,1.0
2023-02-02,30.2398,30.2398,30.172,30.172,321,29.2845625219549,29.2845625219549,29.2189042391955,29.2189042391955,331.470746497326,0.0,1.0
2023-02-03,30.095,30.095,30.095,30.095,24,29.1443365729348,29.1443365729348,29.1443365729348,29.1443365729348,24.7828595512019,0.0,1.0
2023-02-06,29.6777,29.6777,29.6777,29.6777,282,28.7402185582518,28.7402185582518,28.7402185582518,28.7402185582518,291.198599726622,0.0,1.0
2023-02-07,29.96,29.96,29.96,29.96,21,29.013601054166,29.013601054166,29.013601054166,29.013601054166,21.6850021073017,0.0,1.0
2023-02-08,29.46,29.51,29.46,29.51,205,28.5293954290965,28.5778159916034,28.5293954290965,28.5778159916034,211.686925333183,0.0,1.0
2023-02-09,29.185,29.4,29.185,29.4,255,28.2630823353083,28.4712907540881,28.2630823353083,28.4712907540881,263.31788273152,0.0,1.0
2023-02-10,29.18,29.18,29.01,29.01,190,28.2582402790576,28.2582402790576,28.0936103665339,28.0936103665339,196.197638113681,0.0,1.0
2023-02-13,29.5967,29.5967,29.5967,29.5967,1,28.6617772469905,28.6617772469905,28.6617772469905,28.6617772469905,1.03261914796675,0.0,1.0
2023-02-14,29.5647,29.5647,29.51,29.5155,1021,28.630788086986,28.630788086986,28.5778159916034,28.5831422534792,1054.30415007405,0.0,1.0
2023-02-15,29.7208,29.7208,29.605,29.61,306,28.7819570831328,28.7819570831328,28.6698150603667,28.6746571166173,315.981459277824,0.0,1.0
2023-02-16,29.54,29.7499,29.54,29.69,6005,28.6068683291076,28.8101378505118,28.6068683291076,28.7521300166285,6200.87798354031,0.0,1.0
2023-02-17,29.43,29.44,29.31,29.31,1286,28.5003430915923,28.5100272040937,28.3841337415756,28.3841337415756,1327.94822428524,0.0,1.0
2023-02-21,28.7454,29.25,28.68,29.22,12811,27.8373687497471,28.3260290665673,27.774034653988,28.2969767290631,13228.883904602,0.0,1.0
2023-02-22,28.72,28.77,28.72,28.77,227,27.8127711039936,27.8611916665005,27.8127711039936,27.8611916665005,234.404546588451,0.0,1.0
2023-02-23,28.97,28.97,28.582,28.645,2323,28.0548739165284,28.0548739165284,27.6791303514744,27.7401402602332,2398.77428072675,0.0,1.0
2023-02-24,28.7339,28.7339,28.7339,28.7339,57,27.8262320203705,27.8262320203705,27.8262320203705,27.8262320203705,58.8592914341046,0.0,1.0
2023-02-27,28.7558,28.86,28.6875,28.86,713,27.8474402267486,27.9483486790131,27.7812977383641,27.9483486790131,736.257452500289,0.0,1.0
2023-02-28,28.73,28.85,28.73,28.85,504,27.822455216495,27.9386645665117,27.822455216495,27.9386645665117,520.44005057524,0.0,1.0
2023-03-01,28.6941,28.78,28.6941,28.71,1822,27.787689252615,27.8708757790019,27.787689252615,27.8030869914922,1881.43208759541,0.0,1.0
2023-03-02,28.88,28.88,28.65,28.6599,1078,27.9677169040158,27.9677169040158,27.7449823164839,27.7545695878602,1113.16344150815,0.0,1.0
2023-03-03,29.17,29.17,29.17,29.17,79,28.2485561665562,28.2485561665562,28.2485561665562,28.2485561665562,81.5769126893729,0.0,1.0
2023-03-06,28.84,28.86,28.84,28.85,1626,27.9289804540103,27.9483486790131,27.9289804540103,27.9386645665117,1679.03873459393,0.0,1.0
2023-03-07,28.415,28.415,28.415,28.415,1626,27.5174056727012,27.5174056727012,27.5174056727012,27.5174056727012,1679.03873459393,0.0,1.0
2023-03-08,28.415,28.415,28.415,28.415,100,27.5174056727012,27.5174056727012,27.5174056727012,27.5174056727012,103.261914796675,0.0,1.0
2023-03-09,27.7665,27.7665,27.7665,27.7665,20,26.889390976986,26.889390976986,26.889390976986,26.889390976986,20.6523829593349,0.0,1.0
2023-03-10,27.0267,27.0267,27.0267,27.0267,31,26.1729603341331,26.1729603341331,26.1729603341331,26.1729603341331,32.0111935869692,0.0,1.0
2023-03-13,26.4743,26.86,26.4743,26.86,288,25.6380099595563,26.011526178735,25.6380099595563,26.011526178735,297.394314614423,0.0,1.0
2023-03-14,26.8926,26.8926,26.67,26.67,200,26.0430963854895,26.0430963854895,25.8275280412085,25.8275280412085,206.523829593349,0.0,1.0
2023-03-15,26.34,26.39,26.18,26.31,7437,25.5079523286626,25.5563728911696,25.3530065286404,25.4788999911585,7679.5886034287,0.0,1.0
2023-03-16,26.7622,26.7622,26.555,26.555,296,25.9168155584714,25.9168155584714,25.7161607474425,25.7161607474425,305.655267798156,0.0,1.0
2023-03-17,26.26,26.26,26.26,26.26,21,25.4304794286515,25.4304794286515,25.4304794286515,25.4304794286515,21.6850021073017,0.0,1.0
2023-03-20,26.67,26.7905,26.63,26.7905,476,25.8275280412085,25.9442215968503,25.788791591203,25.9442215968503,491.526714432172,0.0,1.0
2023-03-21,27.0146,27.0146,26.87,26.87,425,26.1612425580065,26.1612425580065,26.0212102912363,26.0212102912363,438.863137885866,0.0,1.0
2023-03-22,26.27,26.91,26.27,26.91,202,25.4401635411529,26.0599467412419,25.4401635411529,26.0599467412419,208.589067889283,0.0,1.0
2023-03-23,26.2155,26.445,25.99,26.3901,606,25.3873851280203,25.6096355099272,25.169008391114,25.5564697322946,625.767203667849,0.0,1.0
2023-03-24,26.3192,26.3192,26.3192,26.3192,186,25.5689622374214,25.5689622374214,25.5689622374214,25.5689622374214,191.457563061961,0.0838,1.0
2023-03-27,26.6067,26.62,26.6067,26.62,328,25.8482669519742,25.8611878309431,25.8482669519742,25.8611878309431,337.624089700662,0.0,1.0
2023-03-28,26.6937,26.6937,26.6937,26.6937,87,25.9327869873346,25.9327869873346,25.9327869873346,25.9327869873346,89.5527311096266,0.0,1.0
2023-03-29,27.08,27.08,26.9617,26.9617,312,26.3080753742276,26.3080753742276,26.1931475560308,26.1931475560308,321.154621910386,0.0,1.0
2023-03-30,27.072,27.072,27.072,27.072,35,26.3003034169531,26.3003034169531,26.3003034169531,26.3003034169531,36.0269607912292,0.0,1.0
2023-03-31,27.62,27.62,27.62,27.62,280,26.8326824902573,26.8326824902573,26.8326824902573,26.8326824902573,288.215686329833,0.0,1.0
2023-04-03,27.535,27.6,26.81,27.45,4033,26.7501054442156,26.813252597071,26.0457718162128,26.6675283981739,4151.33522488649,0.0,1.0
2023-04-04,27.085,27.36,27.0,27.36,1738,26.3129328475242,26.5800938788356,26.2303558014825,26.5800938788356,1788.99593871875,0.0,1.0
2023-04-05,27.002,27.002,26.9256,26.9256,365,26.2322987908011,26.2322987908011,26.1580765988295,26.1580765988295,375.709733965676,0.0,1.0
2023-04-06,27.01,27.01,27.01,27.01,179,26.2400707480756,26.2400707480756,26.2400707480756,26.2400707480756,184.252170903715,0.0,1.0
2023-04-10,27.3,27.3,27.13,27.13,768,26.5218041992767,26.5218041992767,26.3566501071933,26.3566501071933,790.534453933258,0.0,1.0
2023-04-11,27.4688,27.52,27.4688,27.52,945,26.685792497769,26.7355330243259,26.685792497769,26.7355330243259,972.727941363186,0.0,1.0
2023-04-12,27.41,27.42,27.41,27.42,293,26.6286686118013,26.6383835583944,26.6286686118013,26.6383835583944,301.597128909433,0.0,1.0
2023-04-13,27.5692,27.5692,27.42,27.42,2041,26.7833305615641,26.7833305615641,26.6383835583944,26.6383835583944,2100.88648499711,0.0,1.0
2023-04-14,27.385,27.55,27.29,27.55,14896,26.6043812453185,26.7646778641053,26.5120892526836,26.7646778641053,15333.0745127471,0.0,1.0
2023-04-17,27.5451,27.558,27.436,27.436,4812,26.7599175402746,26.7724498213798,26.6539274729435,26.6539274729435,4953.19243792557,0.0,1.0
2023-04-18,27.63,27.63,27.29,27.42,4170,26.8423974368504,26.8423974368504,26.5120892526836,26.6383835583944,4292.35504284073,0.0,1.0
2023-04-19,27.616,27.6386,27.49,27.49,641,26.82879651162,26.8507522909205,26.7063881845464,26.7063881845464,659.80805334794,0.0,1.0
2023-04-20,27.5207,27.595,27.42,27.42,786,26.7362130705874,26.8083951237744,26.6383835583944,26.6383835583944,809.062605197317,0.0,1.0
2023-04-21,27.43,27.43,27.43,27.43,12,26.6480985049876,26.6480985049876,26.6480985049876,26.6480985049876,12.3521008427071,0.0,1.0
2023-04-24,27.58,27.58,27.58,27.58,1004,26.7938227038847,26.7938227038847,26.7938227038847,26.7938227038847,1033.45910383983,0.0,1.0
2023-04-25,26.9977,27.2542,26.9977,27.2542,293,26.2281213637661,26.4773097438802,26.2281213637661,26.4773097438802,301.597128909432,0.0,1.0
2023-04-26,26.8012,26.9392,26.8012,26.9392,675,26.0372226632108,26.1712889261962,26.0372226632108,26.1712889261962,694.805672402278,0.0,1.0
2023-04-27,27.2173,27.2173,27.2173,27.2173,69,26.4414615909515,26.4414615909515,26.4414615909515,26.4414615909515,71.024579845566,0.0,1.0
2023-04-28,27.46,27.46,27.06,27.06,908,26.677243344767,26.677243344767,26.2886454810413,26.2886454810413,934.642297098174,0.0,1.0
2023-05-01,27.4824,27.56,27.4824,27.56,548,26.6990048251356,26.7743928106984,26.6990048251356,26.7743928106984,564.07927181696,0.0,1.0
2023-05-02,27.04,27.04,27.04,27.04,1,26.2692155878551,26.2692155878551,26.2692155878551,26.2692155878551,1.02934173689226,0.0,1.0
2023-05-03,26.83,26.83,26.83,26.83,8,26.0652017093991,26.0652017093991,26.0652017093991,26.0652017093991,8.23473389513809,0.0,1.0
2023-05-04,26.4556,26.643,26.435,26.4449,1215,25.7014741089519,25.8835322081073,25.68146131897,25.6910791160972,1250.6502103241,0.0,1.0
2023-05-05,27.0553,27.085,26.99,26.99,484,26.2840794561426,26.3129328475242,26.2206408548894,26.2206408548894,498.201400655854,0.0,1.0
2023-05-08,26.97,26.97,26.97,26.97,87,26.2012109617031,26.2012109617031,26.2012109617031,26.2012109617031,89.5527311096266,0.0,1.0
2023-05-09,26.8663,26.8663,26.8663,26.8663,4,26.1004669655322,26.1004669655322,26.1004669655322,26.1004669655322,4.11736694756905,0.0,1.0
2023-05-10,26.85,26.85,26.85,26.85,112,26.0846316025854,26.0846316025854,26.0846316025854,26.0846316025854,115.286274531933,0.0,1.0
2023-05-11,26.69,26.69,26.65,26.65,710,25.9291924570951,25.9291924570951,25.8903326707225,25.8903326707225,730.832633193506,0.0,1.0
2023-05-12,26.66,26.66,26.43,26.48,6555,25.9000476173157,25.9000476173157,25.6766038456734,25.7251785786391,6747.33508532877,0.0,1.0
2023-05-15,26.85,26.85,26.68,26.68,6326,26.0846316025854,26.0846316025854,25.919477510502,25.919477510502,6511.61582758044,0.0,1.0
2023-05-16,26.53,26.61,26.4,26.53,9267,25.7737533116048,25.85147288435,25.647459005894,25.7737533116048,9538.9098757806,0.0,1.0
2023-05-17,26.94,26.94,26.62,26.66,3296,26.1720661219236,26.1720661219236,25.8611878309431,25.9000476173157,3392.7103647969,0.0,1.0
2023-05-18,27.1888,27.1888,26.95,26.96,1731,26.413773993161,26.413773993161,26.1817810685168,26.1914960151099,1781.79054656051,0.0,1.0
2023-05-19,26.9356,26.9356,26.9356,26.9356,1,26.1677915454227,26.1677915454227,26.1677915454227,26.1677915454227,1.02934173689226,0.0,1.0
2023-05-22,27.07,27.07,27.07,27.07,4,26.2983604276345,26.2983604276345,26.2983604276345,26.2983604276345,4.11736694756904,0.0,1.0
2023-05-23,26.8529,26.8529,26.8529,26.8529,86,26.0874489370974,26.0874489370974,26.0874489370974,26.0874489370974,88.5233893727344,0.0,1.0
2023-05-24,26.5659,26.71,26.5659,26.7,300,25.8086299698742,25.9486223502814,25.8086299698742,25.9389074036882,308.802521067679,0.0,1.0
2023-05-25,26.5684,26.5684,26.5684,26.5684,300,25.8110587065225,25.8110587065225,25.8110587065225,25.8110587065225,308.802521067679,0.0,1.0
2023-05-26,26.8381,26.8381,26.82,26.82,9634,26.0730708161395,26.0730708161395,26.0554867628059,26.0554867628059,9916.67829322006,0.0,1.0
2023-05-30,26.7496,26.7496,26.7496,26.7496,57,25.9870935387902,25.9870935387902,25.9870935387902,25.9870935387902,58.672479002859,0.0,1.0
2023-05-31,26.4,26.4,26.18,26.18,516,25.647459005894,25.647459005894,25.4337301808449,25.4337301808449,531.140336236407,0.0,1.0
2023-06-01,26.5596,26.5596,26.3743,26.3743,650,25.8025095535205,25.8025095535205,25.6224915931496,25.6224915931496,669.072128979971,0.0,1.0
2023-06-02,27.48,27.48,27.48,27.48,80,26.6966732379533,26.6966732379533,26.6966732379533,26.6966732379533,82.3473389513809,0.0,1.0
2023-06-05,27.1865,27.1865,27.1865,27.1865,66,26.4115395554446,26.4115395554446,26.4115395554446,26.4115395554446,67.9365546348892,0.0,1.0
2023-06-06,27.725,27.725,26.96,26.96,2287,26.9346894294853,26.9346894294853,26.1914960151099,26.1914960151099,2354.1045522726,0.0,1.0
2023-06-07,28.15,28.15,27.72,27.72,436,27.3475746596938,27.3475746596938,26.9298319561887,26.9298319561887,448.792997285026,0.0,1.0
2023-06-08,28.0978,28.0978,28.0978,28.0978,103,27.2968626384776,27.2968626384776,27.2968626384776,27.2968626384776,106.022198899903,0.0,1.0
2023-06-09,28.01,28.21,27.9,28.21,2461,27.2115654073898,27.4058643392526,27.1047009948652,27.4058643392526,2533.21001449186,0.0,1.0
2023-06-12,28.1,28.1,28.1,28.1,67,27.2989999267281,27.2989999267281,27.2989999267281,27.2989999267281,68.9658963717815,0.0,1.0
2023-06-13,28.29,28.35,28.28,28.285,1113,27.4835839119978,27.5418735915566,27.4738689654046,27.4787264387012,1145.65735316109,0.0,1.0
2023-06-14,28.14,28.14,28.14,28.14,105,27.3378597131006,27.3378597131006,27.3378597131006,27.3378597131006,108.080882373688,0.0,1.0
2023-06-15,28.4626,28.4626,28.2246,28.2246,327,27.6512638901954,27.6512638901954,27.4200481612786,27.4200481612786,336.594747963769,0.0,1.0
2023-06-16,28.4333,28.64,28.39,28.64,2124,27.6227990966775,27.8236070427577,27.5807333779292,27.8236070427577,2186.32184915916,0.0,1.0
2023-06-20,28.28,28.28,28.2,28.2,307,27.4738689654046,27.4738689654046,27.3961493926595,27.3961493926595,316.007913225925,0.0,1.0
2023-06-21,28.1873,28.28,28.1873,28.191,435,27.3838114104862,27.4738689654046,27.3838114104862,27.3874059407257,447.763655548134,0.0,1.0
2023-06-22,27.9435,28.04,27.83,27.83,1099,27.1469610125454,27.2407102471692,27.0366963687133,27.0366963687133,1131.2465688446,0.0,1.0
2023-06-23,27.6514,27.6514,27.6514,27.6514,89,26.8631874225597,26.8631874225597,26.8631874225597,26.8631874225597,91.6114145834114,0.0,1.0
2023-06-26,27.93,27.93,27.49,27.49,1305,27.1338458346447,27.1338458346447,26.7063881845464,26.7063881845464,1343.2909666444,0.0,1.0
2023-06-27,28.255,28.255,28.09,28.11,1138,27.5761673530304,27.5761673530304,27.4151315146567,27.4346510102171,1166.01373890583,0.1303,1.0
2023-06-28,28.1893,28.1893,28.125,28.13,339,27.5120458101143,27.5120458101143,27.4492906318875,27.4541705057776,347.345041730297,0.0,1.0
2023-06-29,28.64,28.64,28.35,28.35,942,27.9519176425691,27.9519176425691,27.6688849569426,27.6688849569426,965.188877020473,0.0,1.0
2023-06-30,28.7573,28.9,28.69,28.9,3604,28.0663994840312,28.205671084855,28.0007163814703,28.205671084855,3692.71837874923,0.0,1.0
2023-07-03,28.88,28.88,28.88,28.88,110,28.1861515892946,28.1861515892946,28.1861515892946,28.1861515892946,112.707830649949,0.0,1.0
2023-07-05,28.43,28.52,28.43,28.52,645,27.7469629391844,27.8348006692064,27.7469629391844,27.8348006692064,660.877734265609,0.0,1.0
2023-07-06,28.2188,28.2188,27.9746,28.16,10594,27.540837066066,27.540837066066,27.3025040252728,27.4834497491183,10854.7887082323,0.0,1.0
2023-07-07,28.417,28.417,28.417,28.417,7,27.7342752670701,27.7342752670701,27.7342752670701,27.7342752670701,7.17231649590583,0.0,1.0
2023-07-10,28.7243,28.7243,28.62,28.7156,4904,28.0341923163564,28.0341923163564,27.9323981470087,28.0257013357876,5024.72001370318,0.0,1.0
2023-07-11,29.0887,29.0887,28.94,28.975,1542,28.3898375254679,28.3898375254679,28.2447100759759,28.2788691932067,1579.95886238383,0.0,1.0
2023-07-12,29.34,29.34,29.34,29.34,87,28.635099987185,28.635099987185,28.635099987185,28.635099987185,89.1416478776868,0.0,1.0
2023-07-13,29.465,29.54,29.375,29.47,12029,28.7570968344378,28.8302949427895,28.6692591044158,28.7619767083279,12325.1135898931,0.0,1.0
2023-07-14,29.11,29.31,29.1,29.31,1741,28.4106257882398,28.6058207438443,28.4008660404596,28.6058207438443,1783.85757419601,0.0,1.0
2023-07-17,29.38,29.38,29.25,29.25,1507,28.6741389783059,28.6741389783059,28.547262257163,28.547262257163,1544.0972799043,0.0,1.0
2023-07-18,29.54,29.68,29.46,29.46,20823,28.8302949427895,28.9669314117127,28.7522169605477,28.7522169605477,21335.5923420353,0.0,1.0
2023-07-19,29.84,29.84,29.6749,29.76,2673,29.1230873761963,29.1230873761963,28.9619539403448,29.0450093939545,2738.80028479376,0.0,1.0
2023-07-20,29.695,29.765,29.48,29.49,3580,28.981571033383,29.0498892678446,28.7717364561082,28.7814962038884,3668.12757933471,0.0,1.0
2023-07-21,29.65,29.95,29.6327,29.95,3875,28.937652168372,29.2304446017788,28.9207678047122,29.2304446017788,3970.38948880502,0.0,1.0
2023-07-24,29.73,29.73,29.52,29.58,6291,29.0157301506138,29.0157301506138,28.8107754472291,28.8693339339104,6445.86329653481,0.0,1.0
2023-07-25,29.6883,29.7602,29.6883,29.7602,762,28.9750320023703,29.0452045889101,28.9750320023703,29.0452045889101,780.757881411464,0.0,1.0
2023-07-26,29.77,29.7833,29.67,29.68,5610,29.0547691417347,29.0677496062824,28.9571716639325,28.9669314117127,5748.0993631474,0.0,1.0
2023-07-27,29.44,29.86,29.44,29.86,738,28.7326974649873,29.1426068717568,28.7326974649873,29.1426068717568,756.167081996929,0.0,1.0
2023-07-28,29.75,29.8,29.75,29.79,2276,29.0352496461743,29.0840483850754,29.0352496461743,29.0742886372952,2332.02747781167,0.0,1.0
2023-07-31,29.97,29.97,29.7707,29.7707,2193,29.2499640973393,29.2499640973393,29.0554523240794,29.0554523240794,2246.98429650307,0.0,1.0
2023-08-01,29.76,29.89,29.68,29.682,5961,29.0450093939545,29.1718861150975,28.9669314117127,28.9688833612687,6107.73980458496,0.0,1.0
2023-08-02,29.71,29.78,29.578,29.78,8604,28.9962106550534,29.064528889515,28.8673819843544,29.064528889515,8815.80159011054,0.0,1.0
2023-08-03,29.5484,29.62,29.41,29.45,2097,28.8384931309249,28.9083729250313,28.7034182216466,28.7424572127675,2148.62109884494,0.0,1.0
2023-08-04,29.42,29.7706,29.382,29.6,15012,28.7131779694268,29.0553547266016,28.676090927862,28.8888534294709,15381.5450337912,0.0,1.0
2023-08-07,29.77,29.77,29.691,29.691,195,29.0547691417347,29.0547691417347,28.977667134271,28.977667134271,199.800245243091,0.0,1.0
2023-08-08,29.5478,29.57,29.315,29.315,6114,28.8379075460581,28.8595741861302,28.6107006177344,28.6107006177344,6264.50615085261,0.0,1.0
2023-08-09,29.3,29.62,29.3,29.62,2712,28.5960609960641,28.9083729250313,28.5960609960641,28.9083729250313,2778.76033384238,0.0,1.0
2023-08-10,29.37,29.37,29.25,29.25,399,28.6643792305257,28.6643792305257,28.547262257163,28.547262257163,408.822040266632,0.0,1.0
2023-08-11,29.23,29.345,29.23,29.345,185,28.5277427616025,28.6399798610751,28.5277427616025,28.6399798610751,189.554078820369,0.0,1.0
2023-08-14,29.2506,29.29,29.09,29.09,5858,28.5478478420298,28.5863012482839,28.3911062926793,28.3911062926793,6002.20429043091,0.0,1.0
2023-08-15,28.76,28.9583,28.76,28.9583,3013,28.0690346159319,28.2625704144137,28.0690346159319,28.2625704144137,3087.16994316632,0.0,1.0
2023-08-16,28.56,28.904,28.56,28.87,11747,27.8738396603273,28.2095749839671,27.8738396603273,28.1763918415143,12036.1716967723,0.0,1.0
2023-08-17,28.3,28.8,28.3,28.8,7713,27.6200862180414,28.1080736070528,27.6200862180414,28.1080736070528,7902.86816184597,0.0,1.0
2023-08-18,28.42,28.57,28.1982,28.1982,4061,27.7372031914041,27.8835994081075,27.5207319856387,27.5207319856387,4160.96818426767,0.0,1.0
2023-08-21,28.4364,28.4364,28.4364,28.4364,69,27.7532091777637,27.7532091777637,27.7532091777637,27.7532091777637,70.6985483167862,0.0,1.0
2023-08-22,28.18,28.33,28.18,28.31,10013,27.5029692446787,27.6493654613821,27.5029692446787,27.6298459658217,10259.4864390722,0.0,1.0
2023-08-23,28.41,28.56,28.31,28.31,3885,27.7274434436239,27.8738396603273,27.6298459658217,27.6298459658217,3980.63565522774,0.0,1.0
2023-08-24,28.2794,28.321,28.2794,28.321,802,27.5999811376142,27.6405816883799,27.5999811376142,27.6405816883799,821.742547102353,0.0,1.0
2023-08-25,28.31,28.32,28.21,28.21,3275,27.6298459658217,27.6396057136019,27.5322484880194,27.5322484880194,3355.61950344165,0.0,1.0
2023-08-28,28.6,28.763,28.6,28.62,4839,27.9128786514482,28.0719625402659,27.9128786514482,27.9323981470087,4958.11993195548,0.0,1.0
2023-08-29,29.035,29.11,28.63,28.83,15552,28.3374276798881,28.4106257882398,27.9421578947889,28.1373528503934,15934.8380206182,0.0,1.0
2023-08-30,29.2,29.26,28.98,29.15,99370,28.4984635182618,28.5570220049432,28.2837490670968,28.4496647793607,101816.155742595,0.0,1.0
2023-08-31,29.15,29.36,29.1,29.36,46389,28.4496647793607,28.6546194827455,28.4008660404596,28.6546194827455,47530.941418368,0.0,1.0
2023-09-01,29.36,29.51,29.17,29.17,18857,28.6546194827455,28.8010156994489,28.4691842749211,28.4691842749211,19321.196023328,0.0,1.0
2023-09-05,28.8392,29.78,28.8392,29.42,94370,28.1463318183512,29.064528889515,28.1463318183512,28.7131779694268,96693.0725312336,0.0,1.0
2023-09-06,28.59,28.82,28.59,28.82,5903,27.903118903668,28.1275931026132,27.903118903668,28.1275931026132,6048.31203933317,0.0,1.0
2023-09-07,28.3486,28.48,28.3486,28.42,386,27.6675185922533,27.7957616780855,27.6675185922533,27.7372031914041,395.502023917094,0.0,1.0
2023-09-08,28.3,28.52,28.3,28.32,11055,27.6200862180414,27.8348006692064,27.6200862180414,27.6396057136019,11327.1369803199,0.0,1.0
2023-09-11,28.29,28.56,28.27,28.46,10077,27.6103264702612,27.8738396603273,27.5908069747007,27.7762421825251,10325.0619041776,0.0,1.0
2023-09-12,28.26,28.4,28.26,28.32,776,27.5810472269205,27.7176836958437,27.5810472269205,27.6396057136019,795.102514403276,0.0,1.0
2023-09-13,28.31,28.31,28.13,28.13,133,27.6298459658217,27.6298459658217,27.4541705057776,27.4541705057776,136.274013422211,0.0,1.0
2023-09-14,28.5,28.55,28.44,28.44,825,27.815281173646,27.8640799125471,27.7567226869646,27.7567226869646,845.308729874615,0.0,1.0
2023-09-15,28.3467,28.36,28.3467,28.35,1447,27.6656642401751,27.6786447047228,27.6656642401751,27.6688849569426,1482.62028136796,0.0,1.0
2023-09-18,28.26,28.43,28.26,28.28,1447,27.5810472269205,27.7469629391844,27.5810472269205,27.600566722481,1482.62028136797,0.0,1.0
2023-09-19,28.2,28.2756,28.2,28.2756,1178,27.5224887402392,27.5962724334577,27.5224887402392,27.5962724334577,1206.99840459672,0.0,1.0
2023-09-20,28.03,28.22,28.03,28.21,1722,27.3565730279753,27.5420082357996,27.3565730279753,27.5322484880194,1764.38985799284,0.0,1.0
2023-09-21,27.6511,27.78,27.6511,27.78,340,26.9867761845825,27.1125793334696,26.9867761845825,27.1125793334696,348.369658372569,0.0,1.0
2023-09-22,27.47,27.47,27.47,27.47,2,26.867609664186,26.867609664186,26.867609664186,26.867609664186,2.04484137914338,0.059,1.0
2023-09-25,27.71,27.73,27.67,27.67,6766,27.1023466980194,27.1219081175055,27.0632238590472,27.0632238590472,6917.69838564205,0.0,1.0
2023-09-26,27.1865,27.4982,27.1865,27.4982,1301,26.5903265429702,26.8951912656614,26.5903265429702,26.8951912656614,1330.16931713277,0.0,1.0
2023-09-27,27.325,27.325,27.25,27.25,1431,26.7257893729116,26.7257893729116,26.6524340498386,26.6524340498386,1463.08400677709,0.0,1.0
2023-09-28,27.61,27.61,27.49,27.49,202,27.0045396005888,27.0045396005888,26.8871710836721,26.8871710836721,206.528979293481,0.0,1.0
2023-09-29,27.58,27.58,27.58,27.58,226,26.9751974713596,26.9751974713596,26.9751974713596,26.9751974713596,231.067075843202,0.0,1.0
2023-10-02,27.19,27.19,27.19,27.19,151,26.5937497913803,26.5937497913803,26.5937497913803,26.5937497913803,154.385524125325,0.0,1.0
2023-10-03,26.7936,26.8499,26.7936,26.8499,226,26.2060424571654,26.2611078530188,26.2060424571654,26.2611078530188,231.067075843202,0.0,1.0
2023-10-04,26.91,26.91,26.6919,26.6919,1435,26.3198899185746,26.3198899185746,26.1065726390785,26.1065726390785,1467.17368953537,0.0,1.0
2023-10-05,26.86,27.02,26.86,27.02,1742,26.2709863698593,26.4274777257483,26.2709863698593,26.4274777257483,1781.05684123388,0.0,1.0
2023-10-06,27.02,27.14,26.75,26.86,810,26.4274777257483,26.544846242665,26.1633985626856,26.2709863698593,828.160758553067,0.0,1.0
2023-10-09,27.305,27.36,27.305,27.36,102,26.7062279534255,26.7600218570123,26.7062279534255,26.7600218570123,104.286910336312,0.0,1.0
2023-10-10,27.51,27.8,27.51,27.8,694,26.9067325031582,27.1903730857069,26.9067325031582,27.1903730857069,709.559958562753,0.0,1.0
2023-10-11,27.61,27.61,27.61,27.61,6,27.0045396005888,27.0045396005888,27.0045396005888,27.0045396005888,6.13452413743014,0.0,1.0
2023-10-12,27.19,27.3401,27.19,27.31,1117,26.5937497913803,26.7405582446236,26.5937497913803,26.711118308297,1142.04391025158,0.0,1.0
2023-10-13,26.94,26.94,26.94,26.94,101,26.3492320478038,26.3492320478038,26.3492320478038,26.3492320478038,103.264489646741,0.0,1.0
2023-10-16,27.39,27.52,27.39,27.41,1076,26.7893639862415,26.9165132129013,26.7893639862415,26.8089254057276,1100.12466197914,0.0,1.0
2023-10-17,27.72,27.98,27.72,27.98,10335,27.1121274077625,27.366425861082,27.1121274077625,27.366425861082,10566.7178267234,0.0,1.0
2023-10-18,27.18,27.18,27.18,27.18,49,26.5839690816372,26.5839690816372,26.5839690816372,26.5839690816372,50.0986137890128,0.0,1.0
2023-10-19,26.8533,27.22,26.8533,27.08,2167,26.2644332943314,26.6230919206095,26.2644332943314,26.4861619842066,2215.58563430186,0.0,1.0
2023-10-20,26.46,26.57,26.46,26.57,1330,25.8797579801369,25.9873457873105,25.8797579801369,25.9873457873105,1359.81951713035,0.0,1.0
2023-10-23,26.22,26.59,26.22,26.5,2182,25.6450209463034,26.0069072067967,25.6450209463034,25.9188808191091,2230.92194464543,0.0,1.0
2023-10-24,26.33,26.33,26.32,26.32,474,25.7526087534771,25.7526087534771,25.742828043734,25.742828043734,484.627406856981,0.0,1.0
2023-10-25,26.0454,26.13,25.97,26.06,5379,25.4742497541896,25.5569945586159,25.4005032027269,25.4885295904145,5499.60088920612,0.0,1.0
2023-10-26,26.15,26.34,26.13,26.27,6772,25.576555978102,25.7623894632202,25.5569945586159,25.6939244950187,6923.83290977949,0.0,1.0
2023-10-27,25.83,25.86,25.83,25.86,1068,25.2635732663241,25.2929153955533,25.2635732663241,25.2929153955533,1091.94529646256,0.0,1.0
2023-10-30,26.055,26.1001,26.055,26.1,752,25.483639235543,25.5277502364842,25.483639235543,25.5276524293867,768.860358557909,0.0,1.0
2023-10-31,26.23,26.3587,26.01,26.01,712,25.6548016560465,25.7806793904397,25.4396260416992,25.4396260416992,727.963530975043,0.0,1.0
2023-11-01,26.4,26.4,26.27,26.27,1197,25.8210737216785,25.8210737216785,25.6939244950187,25.6939244950187,1223.83756541731,0.0,1.0
2023-11-02,26.96,26.96,26.82,26.82,1187,26.3687934672899,26.3687934672899,26.2318635308871,26.2318635308871,1213.6133585216,0.0,1.0
2023-11-03,27.53,27.61,27.49,27.49,1201,26.9262939226443,27.0045396005888,26.8871710836721,26.8871710836721,1227.9272481756,0.0,1.0
2023-11-06,27.23,27.48,27.23,27.48,873,26.6328726303525,26.877390373929,26.6328726303525,26.877390373929,892.573261996086,0.0,1.0
2023-11-07,27.1953,27.31,27.1953,27.24,1033,26.5989335675441,26.711118308297,26.5989335675441,26.6426533400956,1056.16057232756,0.0,1.0
2023-11-08,27.0,27.04,27.0,27.04,201,26.4079163062621,26.4470391452344,26.4079163062621,26.4470391452344,205.50655860391,0.0,1.0
2023-11-09,26.67,26.67,26.67,26.67,2,26.0851528847411,26.0851528847411,26.0851528847411,26.0851528847411,2.04484137914338,0.0,1.0
2023-11-10,27.0143,27.0143,26.7799,26.78,1305,26.4219027211947,26.4219027211947,26.1926428848174,26.1927406919148,1334.25899989106,0.0,1.0
2023-11-13,26.88,27.06,26.88,27.06,431,26.2905477893454,26.4666005647205,26.2905477893454,26.4666005647205,440.663317205399,0.0,1.0
2023-11-14,28.04,28.04,26.9,26.9,3976,27.4251101195404,27.4251101195404,26.3101092088315,26.3101092088315,4065.14466173704,0.0,1.0
2023-11-15,28.245,28.4,28.245,28.4,397,27.6256146692731,27.7772156702905,27.6256146692731,27.7772156702905,405.901013759961,0.0,1.0
2023-11-16,27.92,28.09,27.92,28.09,1012,27.3077416026237,27.4740136682557,27.3077416026237,27.4740136682557,1034.68973784655,0.0,1.0
2023-11-17,28.26,28.26,28.1,28.1,978,27.6402857338877,27.6402857338877,27.4837943779987,27.4837943779987,999.927434401112,0.0,1.0
2023-11-20,28.32,28.32,28.32,28.32,2,27.6989699923461,27.6989699923461,27.6989699923461,27.6989699923461,2.04484137914338,0.0,1.0
2023-11-21,28.15,28.31,28.15,28.31,712,27.532697926714,27.689189282603,27.532697926714,27.689189282603,727.963530975044,0.0,1.0
2023-11-22,28.33,28.52,28.26,28.4,883,27.7087507020891,27.8945841872073,27.6402857338877,27.7772156702905,902.797468891803,0.0,1.0
2023-11-24,28.4851,28.57,28.46,28.57,553,27.860449510204,27.9434877359226,27.8358999287489,27.9434877359226,565.398641333144,0.0,1.0
2023-11-27,28.36,28.4,28.36,28.39,1493,27.7380928313183,27.7772156702905,27.7380928313183,27.7674349605475,1526.47408953053,0.0,1.0
2023-11-28,28.24,28.51,28.24,28.51,339,27.6207243144016,27.8848034774642,27.6207243144016,27.8848034774642,346.600613764803,0.0,1.0
2023-11-29,28.4434,28.63,28.4434,28.63,1017,27.8196639505754,28.0021719943809,27.8196639505754,28.0021719943809,1039.80184129441,0.0,1.0
2023-11-30,28.68,28.69,28.62,28.62,1205,28.0510755430962,28.0608562528393,27.9923912846379,27.9923912846379,1232.01693093389,0.0,1.0
2023-12-01,29.21,29.21,28.46,28.46,2639,28.5694531594784,28.5694531594784,27.8358999287489,27.8358999287489,2698.16819977969,0.0,1.0
2023-12-04,29.5,29.5,29.43,29.43,1860,28.8530937420271,28.8530937420271,28.7846287738257,28.7846287738257,1901.70248260335,0.0,1.0
2023-12-05,29.21,29.21,29.19,29.19,14458,28.5694531594784,28.5694531594784,28.5498917399923,28.5498917399923,14782.1583298275,0.0,1.0
2023-12-06,29.115,29.38,29.115,29.38,1634,28.4765364169193,28.7357252251104,28.4765364169193,28.7357252251104,1670.63540676014,0.0,1.0
2023-12-07,29.3477,29.3477,29.3197,29.3197,376,28.7041335326403,28.7041335326403,28.6767475453598,28.6767475453598,384.430179278956,0.0,1.0
2023-12-08,29.41,29.5,29.39,29.5,529,28.7650673543396,28.8530937420271,28.7455059348535,28.8530937420271,540.860544783424,0.0,1.0
2023-12-11,29.6503,29.6503,29.45,29.47,1443,29.0000978094653,29.0000978094653,28.8041901933118,28.823751612798,1475.35305505195,0.0,1.0
2023-12-12,29.54,29.54,29.52,29.52,250,28.8922165809994,28.8922165809994,28.8726551615133,28.8726551615133,255.605172392922,0.0,1.0
2023-12-13,30.3788,30.3788,29.5,29.5,629,29.7126225142473,29.7126225142473,28.8530937420271,28.8530937420271,643.102613740592,0.0,1.0
2023-12-14,31.12,31.31,30.64,30.64,2461,30.4375687204029,30.623402205521,29.968094652736,29.968094652736,2516.17731703593,0.0,1.0
2023-12-15,30.8588,30.8588,30.8588,30.8588,47,30.1820965819141,30.1820965819141,30.1820965819141,30.1820965819141,48.0537724098695,0.0,1.0
2023-12-18,30.8199,30.88,30.8199,30.88,158,30.1440496210136,30.2028316865694,30.1440496210136,30.2028316865694,161.542468952327,0.0,1.0
2023-12-19,31.247,31.247,31.16,31.21,976,30.5617837341397,30.5617837341397,30.4766915593751,30.5255951080904,997.88259302197,0.0,1.0
2023-12-20,30.712,31.38,30.7108,31.24,1810,30.038515762886,30.6918671737224,30.0373420777169,30.5549372373196,1850.58144812476,0.0,1.0
2023-12-21,31.1519,31.1519,31.01,31.01,225,30.4687691844832,30.4687691844832,30.3299809132292,30.3299809132292,230.04465515363,0.0,1.0
2023-12-22,31.18,31.18,31.02,31.16,2316,30.6774895304001,30.6774895304001,30.5200681601351,30.657811859117,2353.93707586275,0.1853,1.0
2023-12-26,31.3639,31.3639,31.32,31.32,550,30.8584257178485,30.8584257178485,30.8152332293821,30.8152332293821,559.009236495902,0.0,1.0
2023-12-27,31.43,31.43,31.23,31.35,2843,30.9234604214393,30.9234604214393,30.726683708608,30.8447497363067,2889.56956246881,0.0,1.0
2023-12-28,31.3403,31.3463,31.23,31.28,2310,30.8352060657344,30.8411093671194,30.726683708608,30.7758778868158,2347.83879328279,0.0,1.0
2023-12-29,31.16,31.42,31.08,31.42,1110,30.657811859117,30.9136215857977,30.5791011739845,30.9136215857977,1128.18227729173,0.0,1.0
2024-01-02,31.12,31.12,31.035,31.06,837,30.6184565165508,30.6184565165508,30.5348264135974,30.5594235027014,850.710419903762,0.0,1.0
2024-01-03,30.29,30.5089,30.29,30.5089,1362,29.8018331583008,30.0172052704947,29.8018331583008,30.0172052704947,1384.31014564985,0.0,1.0
2024-01-04,30.42,30.42,30.3,30.3,285,29.9297380216412,29.9297380216412,29.8116719939424,29.8116719939424,289.668422547876,0.0,1.0
2024-01-05,30.45,30.45,30.37,30.4467,2924,29.9592545285659,29.9592545285659,29.8805438434334,29.9560077128042,2971.89637729821,0.0,1.0
2024-01-08,30.94,30.94,30.6,30.6,1232,30.4413574750026,30.4413574750026,30.1068370631894,30.1068370631894,1252.18068975082,0.0,1.0
2024-01-09,30.6656,30.7345,30.55,30.55,2286,30.171379824998,30.2391694025684,30.0576428849815,30.0576428849815,2323.44566296297,0.0,1.0
2024-01-10,30.7414,30.7414,30.54,30.55,1231,30.2459581991611,30.2459581991611,30.04780404934,30.0576428849815,1251.16430932083,0.0,1.0
2024-01-11,30.664,30.664,30.435,30.435,412,30.1698056112954,30.1698056112954,29.9444962751035,29.9444962751035,418.74873715693,0.0,1.0
2024-01-12,30.545,30.67,30.545,30.66,7217,30.0527234671608,30.1757089126803,30.0527234671608,30.1658700770388,7335.21756325621,0.0,1.0
2024-01-16,30.3747,30.3747,30.24,30.32,1282,29.8851680961849,29.8851680961849,29.752638980093,29.8313496652255,1302.99971125045,0.0,1.0
2024-01-17,30.1088,30.15,29.93,30.15,2981,29.6235534564757,29.6640894593189,29.4476350752045,29.6640894593189,3029.83006180779,0.0,1.0
2024-01-18,30.3078,30.3078,30.08,30.13,1534,29.8193462857428,29.8193462857428,29.595217609828,29.6444117880358,1559.12757960857,0.0,1.0
2024-01-19,30.6103,30.6103,30.16,30.2,1768,30.1169710639002,30.1169710639002,29.6739282949605,29.7132836375268,1796.96060022682,0.0,1.0
2024-01-22,31.06,31.06,30.9,30.9,366,30.5594235027014,30.5594235027014,30.4020021324363,30.4020021324363,371.995237377272,0.0,1.0
2024-01-23,30.82,30.82,30.7201,30.79,1784,30.3232914473038,30.3232914473038,30.2250014792446,30.2937749403791,1813.22268710671,0.0,1.0
2024-01-24,30.6646,30.73,30.58,30.7,2539,30.1703959414339,30.2347419265297,30.0871593919062,30.205225419605,2580.58991175108,0.0,1.0
2024-01-25,30.8666,30.8666,30.6832,30.6832,185,30.3691404213935,30.3691404213935,30.1886961757272,30.1886961757272,188.030379548621,0.0,1.0
2024-01-26,30.9354,30.9354,30.9354,30.9354,1,30.4368316106075,30.4368316106075,30.4368316106075,30.4368316106075,1.01638042999255,0.0,1.0
2024-01-29,31.1702,31.1702,30.83,30.84,1133,30.6678474714714,30.6678474714714,30.3331302829454,30.3429691185869,1151.55902718156,0.0,1.0
2024-01-30,31.04,31.07,31.04,31.07,1863,30.5397458314182,30.5692623383429,30.5397458314182,30.5692623383429,1893.51674107612,0.0,1.0
2024-01-31,30.42,31.06,30.42,30.91,1929,29.9297380216412,30.5594235027014,29.9297380216412,30.4118409680779,1960.59784945563,0.0,1.0
2024-02-01,30.8213,30.8213,30.27,30.49,3337,30.3245704959372,30.3245704959372,29.7821554870177,29.9986098711321,3391.66149488513,0.0,1.0
2024-02-02,30.61,30.61,30.4,30.4,752,30.1166758988309,30.1166758988309,29.9100603503581,29.9100603503581,764.318083354397,0.0,1.0
2024-02-05,30.3041,30.34,30.24,30.34,751,29.8157059165554,29.8510273365087,29.752638980093,29.8510273365087,763.301702924405,0.0,1.0
2024-02-06,30.32,30.36,30.15,30.15,2160,29.8313496652255,29.8707050077918,29.6640894593189,29.6640894593189,2195.38172878391,0.0,1.0
2024-02-07,30.3207,30.3207,30.3,30.3,366,29.8320383837204,29.8320383837204,29.8116719939424,29.8116719939424,371.995237377273,0.0,1.0
2024-02-08,30.54,30.54,30.54,30.54,49,30.04780404934,30.04780404934,30.04780404934,30.04780404934,49.8026410696348,0.0,1.0
2024-02-09,30.7925,30.7925,30.65,30.65,541,30.2962346492895,30.2962346492895,30.1560312413972,30.1560312413972,549.861812625969,0.0,1.0
2024-02-12,31.09,31.2,31.09,31.1868,50583,30.5889400096261,30.6971672016833,30.5889400096261,30.6841799386364,51411.571290313,0.0,1.0
2024-02-13,30.28,30.48,30.175,30.48,36384,29.7919943226593,29.9887710354906,29.6886865484228,29.9887710354906,36979.9855648489,0.0,1.0
2024-02-14,30.7601,30.7601,30.5,30.5,655,30.2643568218108,30.2643568218108,30.0084487067737,30.0084487067737,665.72918164512,0.0,1.0
2024-02-15,31.3871,31.3871,31.29,31.34,3353,30.881251816537,30.881251816537,30.7857167224574,30.8349109006652,3407.92358176501,0.0,1.0
2024-02-16,31.2147,31.35,31.12,31.12,2332,30.7116302900764,30.8447497363067,30.6184565165508,30.6184565165508,2370.19916274262,0.0,1.0
2024-02-20,31.03,31.03,30.88,30.88,421,30.5299069957767,30.5299069957767,30.3823244611532,30.3823244611532,427.896161026862,0.0,1.0
2024-02-21,31.0921,31.12,30.86,31.12,16718,30.5910061651108,30.6184565165508,30.3626467898701,30.6184565165508,16991.8480286154,0.0,1.0
2024-02-22,31.3202,31.3202,31.04,31.04,5732,30.8154300060949,30.8154300060949,30.5397458314182,30.5397458314182,5825.89262471729,0.0,1.0
2024-02-23,31.4482,31.4482,31.27,31.32,15016,30.9413671023069,30.9413671023069,30.7660390511742,30.8152332293821,15261.9685367681,0.0,1.0
2024-02-26,31.3376,31.3376,31.3376,31.3376,65,30.8325495801112,30.8325495801112,30.8325495801112,30.8325495801112,66.0647279495157,0.0,1.0
2024-02-27,31.415,31.49,31.33,31.4135,770,30.9087021679769,30.9824934352887,30.8250720650236,30.9072263426307,782.612931094263,0.0,1.0
2024-02-28,31.3443,31.35,31.3443,31.35,259,30.8391415999911,30.8447497363067,30.8391415999911,30.8447497363067,263.24253136807,0.0,1.0
2024-02-29,31.43,31.5001,31.43,31.5,951,30.9234604214393,30.9924306592866,30.9234604214393,30.9923322709302,966.577788922913,0.0,1.0
2024-03-01,31.66,31.7,31.37,31.37,827,31.1497536411953,31.1891089837615,30.8644274075899,30.8644274075899,840.546615603837,0.0,1.0
2024-03-04,31.71,31.91,31.71,31.81,4001,31.1989478194031,31.3957245322344,31.1989478194031,31.2973361758187,4066.53810040019,0.0,1.0
2024-03-05,31.7428,31.8,31.7428,31.8,479,31.2312192003074,31.2874973401772,31.2312192003074,31.2874973401772,486.846225966431,0.0,1.0
2024-03-06,31.8945,31.92,31.86,31.92,1971,31.38047433699,31.405563367876,31.3465303540266,31.405563367876,2003.28582751531,0.0,1.0
2024-03-07,32.1567,32.1567,32.1567,32.1567,1971,31.6384486075118,31.6384486075118,31.6384486075118,31.6384486075118,2003.28582751531,0.0,1.0
2024-03-08,32.085,32.2338,32.085,32.2338,412,31.5679041559618,31.7143060303083,31.5679041559618,31.7143060303083,418.74873715693,0.0,1.0
2024-03-11,32.1,32.1,32.05,32.05,3183,31.5826624094241,31.5826624094241,31.5334682312163,31.5334682312163,3235.13890866629,0.0,1.0
2024-03-12,32.117,32.15,32.117,32.15,247,31.5993884300148,31.631856587632,31.5993884300148,31.631856587632,251.045966208159,0.0,1.0
2024-03-13,32.1894,32.1894,32.1894,32.1894,15,31.6706216000597,31.6706216000597,31.6706216000597,31.6706216000597,15.2457064498882,0.0,1.0
2024-03-14,31.7853,31.8,31.7853,31.8,1508,31.2730342517841,31.2874973401772,31.2730342517841,31.2874973401772,1532.70168842876,0.0,1.0
2024-03-15,31.8461,31.8461,31.8461,31.8461,3,31.3328543724848,31.3328543724848,31.3328543724848,31.3328543724848,3.04914128997765,0.0,1.0
2024-03-18,31.7411,31.87,31.7411,31.87,2289,31.2295465982484,31.3563691896681,31.2295465982484,31.3563691896681,2326.49480425294,0.0,1.0
2024-03-19,31.89,31.94,31.57,31.57,736,31.3760468609513,31.4252410391591,31.0612041204212,31.0612041204212,748.055996474515,0.0,1.0
2024-03-20,32.3754,32.3754,32.28,32.34,1243,31.8536239429928,31.8536239429928,31.7597614509723,31.8187944648217,1263.36087448074,0.0,1.0
2024-03-21,32.6843,32.7,32.58,32.62,1355,32.2165785898102,32.2320539184499,32.1137711517767,32.1531987406678,1374.67193719968,0.06,1.0
2024-03-22,32.3784,32.3784,32.3784,32.3784,11,31.9150561037657,31.9150561037657,31.9150561037657,31.9150561037657,11.1596983831708,0.0,1.0
2024-03-25,32.4134,32.52,32.41,32.41,586,31.9495552440454,32.0546297684401,31.9462038989897,31.9462038989897,594.507568412554,0.0,1.0
2024-03-26,32.31,32.59,32.31,32.56,759,31.847634926762,32.1236280489995,31.847634926762,32.0940573573312,770.019188438786,0.0,1.0
2024-03-27,33.0085,33.0085,33.0085,33.0085,232,32.5361391977723,32.5361391977723,32.5361391977723,32.5361391977723,235.368184081421,0.0,1.0
2024-03-28,33.12,33.12,32.92,32.92,217,32.6460436018062,32.6460436018062,32.4489056573508,32.4489056573508,220.150413558915,0.0,1.0
2024-04-01,32.92,32.92,32.92,32.92,10,32.4489056573508,32.4489056573508,32.4489056573508,32.4489056573508,10.1451803483371,0.0,1.0
2024-04-02,32.488,32.488,32.38,32.47,1146,32.0230876973272,32.0230876973272,31.9166332073214,32.0053452823263,1162.63766791943,0.0,1.0
2024-04-03,32.625,32.625,32.625,32.625,79,32.1581271892792,32.1581271892792,32.1581271892792,32.1581271892792,80.146924751863,0.0,1.0
2024-04-04,32.2889,32.89,32.2889,32.86,800,31.8268368736219,32.4193349656825,31.8268368736219,32.3897642740142,811.614427866969,0.0,1.0
2024-04-05,32.5141,32.53,32.41,32.41,4703,32.0488141990787,32.0644866656629,31.9462038989897,31.9462038989897,4771.27831782293,0.0,1.0
2024-04-08,32.6297,32.68,32.6297,32.63,767,32.1627599309739,32.2123401240044,32.1627599309739,32.1630556378906,778.135332717455,0.0,1.0
2024-04-09,32.723,32.723,32.56,32.56,233,32.2547247820623,32.2547247820623,32.0940573573312,32.0940573573312,236.382702116254,0.0,1.0
2024-04-10,32.0911,32.0911,32.0911,32.0911,195,31.6318674465556,31.6318674465556,31.6318674465556,31.6318674465556,197.831016792573,0.0,1.0
2024-04-11,32.0707,32.0707,32.0707,32.0707,195,31.6117593762212,31.6117593762212,31.6117593762212,31.6117593762212,197.831016792573,0.0,1.0
2024-04-12,31.535,31.535,31.535,31.535,390,31.0837253919975,31.0837253919975,31.0837253919975,31.0837253919975,395.662033585147,0.0,1.0
2024-04-15,31.2584,31.5,31.2584,31.5,177,30.8110836148158,31.0492262517178,30.8110836148158,31.0492262517178,179.569692165566,0.0,1.0
2024-04-16,31.08,31.16,31.08,31.15,616,30.6352365683616,30.7140917461437,30.6352365683616,30.7042348489209,624.943109457565,0.0,1.0
2024-04-17,30.8897,31.02,30.8897,31.02,2889,30.4476598142123,30.576095185025,30.4476598142123,30.576095185025,2930.94260263459,0.0,1.0
2024-04-18,30.8204,31.0291,30.81,31.0291,2310,30.3793515164585,30.5850649614977,30.3691003433469,30.5850649614977,2343.53666046587,0.0,1.0
2024-04-19,30.9962,30.9962,30.9962,30.9962,71,30.5526357696348,30.5526357696348,30.5526357696348,30.5526357696348,72.0307804731934,0.0,1.0
2024-04-22,31.2428,31.2428,31.09,31.09,264,30.7957068551482,30.7957068551482,30.6450934655843,30.6450934655843,267.8327611961,0.0,1.0
2024-04-23,31.6449,31.66,31.6449,31.66,2724,31.1920526924757,31.2069366072821,31.1920526924757,31.2069366072821,2763.54712688703,0.0,1.0
2024-04-24,31.7428,31.79,31.7428,31.79,210,31.2885517162866,31.3350762711781,31.2885517162866,31.3350762711781,213.048787315079,0.0,1.0
2024-04-25,31.4941,31.4941,31.4941,31.4941,210,31.0434106823564,31.0434106823564,31.0434106823564,31.0434106823564,213.048787315079,0.0,1.0
2024-04-26,31.66,31.665,31.6,31.6,548,31.2069366072821,31.2118650558935,31.1477952239455,31.1477952239455,555.955883088873,0.0,1.0
2024-04-29,31.76,31.8363,31.58,31.58,2733,31.3055055795098,31.3807137053195,31.1280814295,31.1280814295,2772.67778920053,0.0,1.0
2024-04-30,31.18,31.18,31.18,31.18,96,30.7338055405893,30.7338055405893,30.7338055405893,30.7338055405893,97.393731344036,0.0,1.0
2024-05-01,31.3311,31.3311,31.3311,31.3311,108,30.8827432576253,30.8827432576253,30.8827432576253,30.8827432576253,109.567947762041,0.0,1.0
2024-05-02,31.5933,31.5933,31.32,31.37,563,31.1411911028062,31.1411911028062,30.871802101708,30.9210865878218,571.173653611379,0.0,1.0
2024-05-03,31.9195,31.9195,31.78,31.835,2497,31.4627230902129,31.4627230902129,31.3252193739553,31.3794323086805,2533.25153297977,0.0,1.0
2024-05-06,32.3,32.3,32.23,32.23,212,31.8377780295392,31.8377780295392,31.7687797489798,31.7687797489798,215.077823384747,0.0,1.0
2024-05-07,32.422,32.57,32.422,32.57,345,31.958032175657,32.1039142545539,31.958032175657,32.1039142545539,350.00872201763,0.0,1.0
2024-05-08,32.32,32.32,32.295,32.295,214,31.8574918239848,31.8574918239848,31.8328495809278,31.8328495809278,217.106859454414,0.0,1.0
2024-05-09,32.7074,32.7074,32.7074,32.7074,1,32.2393480223948,32.2393480223948,32.2393480223948,32.2393480223948,1.01451803483371,0.0,1.0
2024-05-10,32.6946,32.6946,32.6946,32.6946,1,32.2267311939496,32.2267311939496,32.2267311939496,32.2267311939496,1.01451803483371,0.0,1.0
2024-05-13,32.715,32.715,32.715,32.715,3,32.2468392642841,32.2468392642841,32.2468392642841,32.2468392642841,3.04355410450113,0.0,1.0
2024-05-14,32.9553,32.9553,32.88,32.88,781,32.4837005045472,32.4837005045472,32.4094780684597,32.4094780684597,792.338585205127,0.0,1.0
2024-05-15,33.1652,33.17,33.16,33.16,524,32.6905967772531,32.69532808792,32.6854711906972,32.6854711906972,531.607450252864,0.0,1.0
2024-05-16,32.9578,32.96,32.91,32.91,314,32.4861647288529,32.4883332462419,32.439048760128,32.439048760128,318.558662937785,0.0,1.0
2024-05-17,32.9,32.9,32.88,32.9,5216,32.4291918629053,32.4291918629053,32.4094780684597,32.4291918629053,5291.72606969263,0.0,1.0
2024-05-20,32.9708,32.9708,32.9708,32.9708,66,32.4989786952425,32.4989786952425,32.4989786952425,32.4989786952425,66.9581902990248,0.0,1.0
2024-05-21,32.9562,32.9562,32.9,32.9,6402,32.4845876252972,32.4845876252972,32.4291918629053,32.4291918629053,6494.94445900542,0.0,1.0
2024-05-22,32.715,32.72,32.66,32.71,846,32.2468392642841,32.2517677128955,32.1926263295588,32.2419108156727,858.282257469318,0.0,1.0
2024-05-23,32.2793,32.44,32.25,32.44,1670,31.8173742522881,31.975774590658,31.7884935434254,31.975774590658,1694.2451181723,0.0,1.0
2024-05-24,32.4607,32.4607,32.42,32.44,3472,31.9961783679091,31.9961783679091,31.9560607962124,31.975774590658,3522.40661694264,0.0,1.0
2024-05-28,32.33,32.415,32.33,32.36,290,31.8673487212075,31.951132347601,31.8673487212075,31.8969194128758,294.210230101776,0.0,1.0
2024-05-29,31.79,31.86,31.76,31.86,568,31.3350762711781,31.4040745517374,31.3055055795098,31.4040745517374,576.246243785547,0.0,1.0
2024-05-30,32.1113,32.1201,32.06,32.08,3085,31.6517783789456,31.6604524485016,31.6012124961928,31.6209262906383,3129.788137462,0.0,1.0
2024-05-31,32.5297,32.5297,32.07,32.09,17526,32.0641909587462,32.0641909587462,31.6110693934156,31.6307831878611,17780.4430784956,0.0,1.0
2024-06-03,32.2329,32.28,32.15,32.16,1040,31.7716382491744,31.8180642350937,31.6899245711977,31.6997814684205,1055.09875622706,0.0,1.0
2024-06-04,31.8245,31.92,31.8245,31.91,1492,31.3690825665966,31.4632159350741,31.3690825665966,31.4533590378513,1513.6609079719,0.0,1.0
2024-06-05,32.0966,32.0966,31.94,31.95,10140,31.6372887400281,31.6372887400281,31.4829297295196,31.4927866267424,10287.2128732138,0.0,1.0
2024-06-06,31.945,31.97,31.84,31.85,2868,31.487858178131,31.5125004211879,31.3843607572919,31.3942176545147,2909.63772390308,0.0,1.0
2024-06-07,31.68,31.68,31.68,31.68,42,31.2266504017276,31.2266504017276,31.2266504017276,31.2266504017276,42.6097574630159,0.0,1.0
2024-06-10,31.8132,31.8132,31.69,31.78,730,31.3579442727349,31.3579442727349,31.2365072989504,31.3252193739553,740.598165428608,0.0,1.0
2024-06-11,31.58,31.58,31.49,31.5,773,31.1280814295,31.1280814295,31.039369354495,31.0492262517178,784.222440926457,0.0,1.0
2024-06-12,31.9923,32.219,31.9923,32.2,236,31.5344813019947,31.7579371620348,31.5344813019947,31.7392090573115,239.426256220755,0.0,1.0
2024-06-13,31.8335,31.8335,31.8335,31.8335,59,31.3779537740971,31.3779537740971,31.3779537740971,31.3779537740971,59.8565640551889,0.0,1.0
2024-06-14,31.4553,31.4553,31.36,31.42,1169,31.005165921132,31.005165921132,30.9112296905991,30.9703710739357,1185.97158272061,0.0,1.0
2024-06-17,31.889,31.889,31.6902,31.6902,183,31.4326595536835,31.4326595536835,31.2367044368949,31.2367044368949,185.656800374569,0.0,1.0
2024-06-18,32.11,32.11,31.9688,31.9688,1528,31.6504969823066,31.6504969823066,31.5113175935212,31.5113175935212,1550.18355722591,0.0,1.0
2024-06-20,32.0571,32.0571,31.94,32.0,633,31.5983539959982,31.5983539959982,31.4829297295196,31.5420711128562,642.189916049738,0.0,1.0
2024-06-21,32.1111,32.1111,31.96,31.98,800,31.6515812410011,31.6515812410011,31.5026435239651,31.5223573184107,811.614427866969,0.0,1.0
2024-06-24,32.3615,32.4799,32.3615,32.4799,1344,31.8983979474592,32.0151036105768,31.8983979474592,32.0151036105768,1363.51223881651,0.0,1.0
2024-06-25,32.0956,32.22,32.005,32.2,2399,31.6363030503058,31.7589228517571,31.5469995614676,31.7392090573115,2433.82876556607,0.0,1.0
2024-06-26,32.0187,32.0187,31.89,31.9,1795,31.5605035106628,31.5605035106628,31.4336452434057,31.4435021406285,1821.05987252651,0.0,1.0
2024-06-27,31.9401,32.0,31.8282,31.8282,2529,31.6390629815282,31.6983984210727,31.5282176445495,31.5282176445495,2553.06274231824,0.1583,1.0
2024-06-28,32.059,32.1,32.04,32.1,9820,31.7568423431615,31.7974559161385,31.738021419099,31.7974559161385,9913.43461034604,0.0,1.0
2024-07-01,31.87,32.31,31.87,32.31,681,31.5696236774871,32.0054766557768,31.5696236774871,32.0054766557768,687.479528477153,0.0,1.0
2024-07-02,31.9298,31.9298,31.9298,31.9298,3,31.6288600595364,31.6288600595364,31.6288600595364,31.6288600595364,3.02854417831346,0.0,1.0
2024-07-03,31.8842,31.8842,31.83,31.83,191,31.5836898417864,31.5836898417864,31.5300006794607,31.5300006794607,192.817312685957,0.0,1.0
2024-07-05,31.78,32.07,31.71,32.07,254,31.4804719319278,31.7677386676188,31.4111316853817,31.7677386676188,256.416740430539,0.0,1.0
2024-07-08,31.7667,31.7667,31.7667,31.7667,56,31.467297285084,31.467297285084,31.467297285084,31.467297285084,56.5328246618512,0.0,1.0
2024-07-09,31.5378,31.5378,31.5378,31.5378,180,31.2405546788783,31.2405546788783,31.2405546788783,31.2405546788783,181.712650698807,0.0,1.0
2024-07-10,31.96,31.96,31.67,31.67,712,31.6587754230463,31.6587754230463,31.3715086873554,31.3715086873554,718.774484986394,0.0,1.0
2024-07-11,32.4536,32.47,32.378,32.47,1436,32.1477232186914,32.1639686478822,32.0728357524216,32.1639686478822,1449.66314668604,0.0,1.0
2024-07-12,32.7071,32.84,32.7071,32.82,2440,32.3988339686833,32.5304813796258,32.3988339686833,32.5106698806126,2463.21593169494,0.0,1.0
2024-07-15,33.14,33.2,32.84,32.84,18773,32.8276538648234,32.8870883618629,32.5304813796258,32.5304813796258,18951.6199531595,0.0,1.0
2024-07-16,33.9341,33.9341,33.5211,33.59,2494,33.6142694331413,33.6142694331413,33.2051619785193,33.2734125926197,2517.72972690459,0.0,1.0
2024-07-17,33.8293,33.97,33.8293,33.97,681,33.5104571783123,33.6498310738699,33.5104571783123,33.6498310738699,687.479528477154,0.0,1.0
2024-07-18,33.5479,34.01,33.5479,34.01,713,33.231709387197,33.6894540718963,33.231709387197,33.6894540718963,719.783999712497,0.0,1.0
2024-07-19,33.2213,33.24,33.2213,33.24,302,32.9081876083119,32.9267113598892,32.9081876083119,32.9267113598892,304.873447283555,0.0,1.0
2024-07-22,33.5648,33.61,33.285,33.2872,3230,33.2484501038631,33.2932240916329,32.9712872326689,32.9734664975603,3260.73256531749,0.0,1.0
2024-07-23,33.55,33.71,33.55,33.7,1936,33.2337895945934,33.3922815866987,33.2337895945934,33.3823758371921,1954.42050973828,0.0,1.0
2024-07-24,33.2002,33.66,33.2002,33.66,640,32.887286476853,33.3427528391658,32.887286476853,33.3427528391658,646.089424706871,0.0,1.0
2024-07-25,33.6754,33.7,33.4744,33.4744,1691,33.358007693406,33.3823758371921,33.1589021283236,33.1589021283236,1707.08940184268,0.0,1.0
2024-07-26,34.0591,34.14,33.925,33.925,1298,33.7380913019736,33.8182288154819,33.6052552010903,33.6052552010903,1310.35011448362,0.0,1.0
2024-07-29,34.03,34.09,34.0,34.0,1203,33.7092655709095,33.768700067949,33.6795483223897,33.6795483223897,1214.44621550369,0.0,1.0
2024-07-30,34.3622,34.3622,34.24,34.24,657,34.0383345695182,34.0383345695182,33.9172863105478,33.9172863105478,663.251175050647,0.0,1.0
2024-07-31,34.3572,34.58,34.295,34.295,1215,34.0333816947649,34.2540817937716,33.971767932834,33.971767932834,1226.56039221695,0.0,1.0
2024-08-01,33.8207,33.84,33.6113,33.6113,813,33.5019382337366,33.5210563302843,33.2945118390687,33.2945118390687,820.735472322947,0.0,1.0
2024-08-02,33.2362,33.2362,33.045,33.1,1061,32.9229471750767,32.9229471750767,32.7335492445108,32.788030866797,1071.09512439686,0.0,1.0
2024-08-05,32.53,32.76,32.07,32.07,3091,32.2234031449217,32.4512353835731,31.7677386676188,31.7677386676188,3120.41001838896,0.0,1.0
2024-08-06,32.748,32.86,32.6193,32.66,18403,32.4393484841652,32.550292878639,32.3118614880155,32.3521778885073,18578.0995045008,0.0,1.0
2024-08-07,32.4775,32.4775,32.4775,32.4775,35,32.1713979600121,32.1713979600121,32.1713979600121,32.1713979600121,35.333015413657,0.0,1.0
2024-08-08,33.0172,33.0172,32.9,32.9,451,32.7060112608825,32.7060112608825,32.5899158766653,32.5899158766653,455.291141473123,0.0,1.0
2024-08-09,33.1127,33.15,33.0385,33.0385,8806,32.8006111686704,32.83755961433,32.7271105073315,32.7271105073315,8889.78667807609,0.0,1.0
2024-08-12,32.8148,32.88,32.8148,32.88,408,32.5055188908692,32.5701043776522,32.5055188908692,32.5701043776522,411.88200825063,0.0,1.0
2024-08-13,33.1,33.1,32.99,32.99,1411,32.788030866797,32.788030866797,32.6790676222246,32.6790676222246,1424.42527853343,0.0,1.0
2024-08-14,33.2895,33.2895,33.1676,33.1999,3064,32.9757448199468,32.9757448199468,32.8549937334615,32.8869893043678,3093.15312078414,0.0,1.0
2024-08-15,33.6867,33.69,33.6099,33.69,1355,33.3692011903484,33.3724700876856,33.2931250341378,33.3724700876856,1367.89245387158,0.0,1.0
2024-08-16,33.7394,33.7577,33.63,33.63,629,33.4214044902481,33.4395320118451,33.3130355906461,33.3130355906461,634.984762719721,0.0,1.0
2024-08-19,33.9487,33.95,33.83,33.92,1244,33.6287318274209,33.6300195748568,33.5111505807778,33.600302326337,1255.83631927398,0.0,1.0
2024-08-20,33.7626,33.9025,33.67,33.9025,2622,33.4443858291034,33.5829672647005,33.3526585886724,33.5829672647005,2646.94761184596,0.0,1.0
2024-08-21,34.1409,34.1409,33.86,33.86,942,33.8191203329375,33.8191203329375,33.5408678292975,33.5408678292975,950.962871990424,0.0,1.0
2024-08-22,34.0185,34.14,34.0185,34.14,520,33.6978739589769,33.8182288154819,33.6978739589769,33.8182288154819,524.947657574332,0.0,1.0
2024-08-23,34.58,34.58,34.43,34.43,967,34.2540817937716,34.2540817937716,34.1054955511729,34.1054955511729,976.200740143038,0.0,1.0
2024-08-26,34.5461,34.82,34.5461,34.82,5000,34.2205013029443,34.4918197819297,34.2205013029443,34.4918197819297,5047.57363052243,0.0,1.0
2024-08-27,34.45,34.45,34.365,34.4,2125,34.125307050186,34.125307050186,34.0411081793801,34.0757783026531,2145.21879297203,0.0,1.0
2024-08-28,34.3892,34.43,34.2801,34.4132,913,34.065080093186,34.1054955511729,33.9570083660692,34.0888538920018,921.686944933395,0.0,1.0
2024-08-29,34.5149,34.76,34.49,34.5201,2999,34.1895953644838,34.4323852848902,34.1649300482124,34.1947463542272,3027.53466358735,0.0,1.0
2024-08-30,34.8176,34.8176,34.4001,34.515,1181,34.4894424020481,34.4894424020481,34.0758773601482,34.1896944219788,1192.2368915294,0.0,1.0
2024-09-03,34.22,34.51,34.22,34.43,409,33.8974748115346,34.1847415472255,33.8974748115346,34.1054955511729,412.891522976734,0.0,1.0
2024-09-04,34.09,34.3,34.07,34.19,13863,33.768700067949,33.9767208075873,33.7488885689358,33.8677575630148,13994.9026479865,0.0,1.0
2024-09-05,33.8584,33.97,33.8584,33.97,5237,33.5392829093765,33.6498310738699,33.5392829093765,33.6498310738699,5286.82862060918,0.0,1.0
2024-09-06,33.4788,33.63,33.4788,33.58,768,33.1632606581065,33.3130355906461,33.1632606581065,33.2635068431131,775.307309648244,0.0,1.0
2024-09-09,33.7089,33.86,33.7089,33.86,994,33.391191954253,33.5408678292975,33.391191954253,33.5408678292975,1003.45763774786,0.0,1.0
2024-09-10,33.61,33.61,33.61,33.61,36,33.2932240916329,33.2932240916329,33.2932240916329,33.2932240916329,36.3425301397614,0.0,1.0
2024-09-11,33.6053,33.6053,33.06,33.06,18461,33.2885683893648,33.2885683893648,32.7484078687707,32.7484078687707,18636.6513586149,0.0,1.0
2024-09-12,33.89,33.89,33.56,33.84,4037,33.5705850778173,33.5705850778173,33.2436953441,33.5210563302843,4075.4109492838,0.0,1.0
2024-09-13,34.2928,34.41,34.16,34.26,9606,33.9695886679425,34.0856840521597,33.8380403144951,33.9370978095609,9697.39845895969,0.0,1.0
2024-09-16,34.5688,34.64,34.5353,34.56,964,34.2429873543243,34.3135162908112,34.2098030934772,34.2342702947585,973.172195964723,0.0,1.0
2024-09-17,34.76,34.79,34.61,34.79,1127,34.4323852848902,34.4621025334099,34.2837990422914,34.4621025334099,1137.72309631975,0.0,1.0
2024-09-18,34.6141,34.93,34.6141,34.69,563,34.2878603995891,34.6007830265021,34.2878603995891,34.3630450383441,568.356790796825,0.0,1.0
2024-09-19,35.1842,35.24,35.135,35.2,3944,34.8525871789595,34.9078612612063,34.8038508913871,34.8682382631799,3981.52607975609,0.0,1.0
2024-09-20,34.9528,34.9528,34.95,34.95,261,34.6233681353771,34.6233681353771,34.6205945255153,34.6205945255153,263.483343513271,0.0,1.0
2024-09-23,35.1761,35.1761,35.16,35.16,594,34.8445635218592,34.8445635218592,34.8286152651536,34.8286152651536,599.651747306064,0.0,1.0
2024-09-24,35.13,35.13,35.13,35.13,80,34.7988980166338,34.7988980166338,34.7988980166338,34.7988980166338,80.7611780883589,0.0,1.0
2024-09-25,34.9319,35.16,34.9319,35.15,1158,34.6026651189084,34.8286152651536,34.6026651189084,34.818709515647,1169.01805282899,0.0,1.0
2024-09-26,35.084,35.12,35.08,35.08,674,34.8221765279743,34.8579078686141,34.8182063790143,34.8182063790143,679.067719417353,0.0695,1.0
2024-09-27,35.15,35.33,35.05,35.31,3085,34.887683985814,35.066340689013,34.7884302618145,35.0464899442131,3108.19571869812,0.0,1.0
2024-09-30,35.27,35.27,34.9399,35.14,1809,35.0067884546133,35.0067884546133,34.6791519116911,34.877758613414,1822.60163861423,0.0,1.0
2024-10-01,35.08,35.13,34.85,35.09,4983,34.8182063790143,34.8678332410141,34.5899228138155,34.8281317514143,5020.46653687934,0.0,1.0
2024-10-02,34.88,35.0099,34.88,35.0099,178,34.6196989310154,34.7486295184907,34.6196989310154,34.7486295184907,179.33835913396,0.0,1.0
2024-10-03,34.8053,34.8053,34.74,34.74,701,34.5455563991878,34.5455563991878,34.4807437174161,34.4807437174161,706.270728948909,0.0,1.0
2024-10-04,35.1407,35.1407,34.905,34.905,306,34.878453389482,34.878453389482,34.6445123620152,34.6445123620152,308.300774690965,0.0,1.0
2024-10-07,34.9,34.9,34.9,34.9,65,34.6395496758153,34.6395496758153,34.6395496758153,34.6395496758153,65.4887266500414,0.0,1.0
2024-10-08,34.9547,35.05,34.9,35.05,1871,34.693841462843,34.7884302618145,34.6395496758153,34.7884302618145,1885.06780864966,0.0,1.0
2024-10-09,35.215,35.215,35.215,35.215,53,34.9521989064136,34.9521989064136,34.9521989064136,34.9521989064136,53.3985001915723,0.0,1.0
2024-10-10,35.0224,35.0224,34.88,34.88,153,34.7610362339906,34.7610362339906,34.6196989310154,34.6196989310154,154.150387345482,0.0,1.0
2024-10-11,35.5223,35.5223,35.395,35.42,739,35.257205600264,35.257205600264,35.1308556096127,35.1556690406125,744.556446067395,0.0,1.0
2024-10-14,35.7414,35.7414,35.7414,35.7414,361,35.4746705095468,35.4746705095468,35.4746705095468,35.4746705095468,363.714312625615,0.0,1.0
2024-10-15,35.6303,35.75,35.6303,35.75,183,35.3643996221834,35.4832063298108,35.3643996221834,35.4832063298108,184.375953491655,0.0,1.0
2024-10-16,35.79,35.9,35.79,35.8,648,35.5229078194106,35.63208691581,35.5229078194106,35.5328331918105,652.872228757336,0.0,1.0
2024-10-17,35.9075,35.9075,35.9075,35.9075,122,35.6395309451099,35.6395309451099,35.6395309451099,35.6395309451099,122.91730232777,0.0,1.0
2024-10-18,35.7942,35.88,35.7942,35.88,623,35.5270764758185,35.6122361710101,35.5270764758185,35.6122361710101,627.68425696886,0.0,1.0
2024-10-21,35.4142,35.54,35.4142,35.4279,626,35.1499123246206,35.2747735094119,35.1499123246206,35.1635100848085,630.706813583476,0.0,1.0
2024-10-22,35.2178,35.2178,35.08,35.08,202,34.9549780106856,34.9549780106856,34.8182063790143,34.8182063790143,203.518812050898,0.0,1.0
2024-10-23,35.11,35.227,34.93,34.93,2607,34.8479824962142,34.9641093532935,34.6693257930151,34.6693257930151,2626.60169810243,0.0,1.0
2024-10-24,35.19,35.19,35.0992,35.0992,623,34.9273854754137,34.9273854754137,34.8372630940222,34.8372630940222,627.68425696886,0.0,1.0
2024-10-25,35.09,35.32,34.98,35.1962,1741,34.8281317514143,35.0564153166131,34.7189526550148,34.9335392063017,1754.09035534957,0.0,1.0
2024-10-28,35.3598,35.38,35.33,35.38,1155,35.0959182987648,35.1159675510127,35.066340689013,35.1159675510127,1163.68429662766,0.0,1.0
2024-10-29,35.375,35.375,35.3516,35.352,4114,35.1110048648128,35.1110048648128,35.0877794933969,35.0881765082929,4144.93263751185,0.0,1.0
2024-10-30,35.3832,35.5,35.3832,35.5,4155,35.1191436701807,35.2350720198121,35.1191436701807,35.2350720198121,4186.24091124496,0.0,1.0
2024-10-31,35.1031,35.2401,35.1031,35.2401,657,34.8411339892582,34.9771115911375,34.8411339892582,34.9771115911375,661.939898601188,0.0,1.0
2024-11-01,35.2002,35.26,35.2002,35.26,161,34.9375093552617,34.9968630822134,34.9375093552617,34.9968630822134,162.210538317795,0.0,1.0
2024-11-04,35.34,35.49,35.31,35.49,4117,35.076266061413,35.2251466474122,35.0464899442131,35.2251466474122,4147.95519412647,0.0,1.0
2024-11-05,35.92,35.92,35.65,35.65,1139,35.6519376606099,35.6519376606099,35.3839526058113,35.3839526058113,1147.56399468303,0.0,1.0
2024-11-06,37.6133,37.71,37.32,37.46,4924,37.3326009690929,37.4285793202004,37.0414897966025,37.1804450102017,4961.02292345853,0.0,1.0
2024-11-07,37.3403,37.61,37.3403,37.61,3414,37.0616383025744,37.3293255962009,37.0616383025744,37.3293255962009,3439.66942743448,0.0,1.0
2024-11-08,37.74,37.83,37.74,37.74,15493,37.4583554374002,37.5476837889998,37.4583554374002,37.4583554374002,15609.4898767553,0.0,1.0
2024-11-11,37.95,37.95,37.95,37.95,22,37.6667882577991,37.6667882577991,37.6667882577991,37.6667882577991,22.1654151738602,0.0,1.0
2024-11-12,37.8266,37.9327,37.77,37.9,39761,37.5443091623838,37.6496173635472,37.4881315546001,37.6171613957994,40059.9578512661,0.0,1.0
2024-11-13,37.7234,38.07,37.7234,37.94,1711,37.4418793192163,37.7858927265985,37.4418793192163,37.6568628853992,1723.8647892034,0.0,1.0
2024-11-14,37.33,37.4945,37.283,37.4945,2547,37.0514151690024,37.2146875449815,37.0047659187227,37.2146875449815,2566.15056581009,0.0,1.0
2024-11-15,36.85,37.15,36.85,36.93,6832,36.574997293805,36.8727584658034,36.574997293805,36.6544002730045,6883.36893035512,0.0,1.0
2024-11-18,36.9496,37.1,36.9496,37.1,2122,36.6738540029084,36.8231316038036,36.6738540029084,36.8231316038036,2137.95504540597,0.0,1.0
2024-11-19,36.8274,36.91,36.72,36.72,3534,36.5525659521811,36.6345495282046,36.4459674526056,36.4459674526056,3560.57169201918,0.0,1.0
2024-11-20,37.0243,37.11,36.7,36.7,1535,36.747996534736,36.8330569762036,36.4261167078057,36.4261167078057,1546.54146781252,0.0,1.0
2024-11-21,37.5622,37.6149,37.24,37.2402,3296,37.2818823161292,37.3341890286769,36.9620868174029,36.9622853248509,3320.78220059287,0.0,1.0
2024-11-22,38.0283,38.06,37.9241,37.98,1196,37.7445039236907,37.7759673541985,37.6410815432833,37.696564374999,1204.99257036076,0.0,1.0
2024-11-25,38.3909,38.61,38.38,38.56,6545,38.1043979269128,38.3218628361956,38.0935792709969,38.2722359741959,6594.21101422341,0.0,1.0
2024-11-26,38.4,38.4,38.054,38.054,5457,38.1134300157967,38.1134300157967,37.7700121307586,37.7700121307586,5498.03048198887,0.0,1.0
2024-11-27,38.11,38.28,38.11,38.28,6267,37.8255942161983,37.9943255469974,37.8255942161983,37.9943255469974,6314.12076793554,0.0,1.0
2024-11-29,38.241,38.34,38.241,38.34,782,37.9556165946376,38.0538777813971,37.9556165946376,38.0538777813971,787.879757543576,0.0,1.0
2024-12-02,38.05,38.27,38.045,38.08,6664,37.7660419817986,37.9844001745974,37.7610792955986,37.7958180989984,6714.10575993656,0.0,1.0
2024-12-03,37.9641,38.11,37.910172,37.910172,6892,37.6807830328831,37.8255942161983,37.6272574846046,37.6272574846046,6943.82006264747,0.0,1.0
2024-12-04,38.0402,38.0402,37.87,37.87,2872,37.7563151168467,37.7563151168467,37.5873852785996,37.5873852785996,2893.59419906029,0.0,1.0
2024-12-05,37.837,38.05,37.837,37.9353,6395,37.5546315496797,37.7660419817986,37.5546315496797,37.6521979603712,6443.08318349255,0.0,1.0
2024-12-06,37.59,37.96,37.59,37.72,6521,37.309474851401,37.6767136301991,37.309474851401,37.4385046926003,6570.03056130648,0.0,1.0
2024-12-09,37.38,37.59,37.38,37.59,1644,37.1010420310022,37.309474851401,37.1010420310022,37.309474851401,1656.36102481028,0.0,1.0
2024-12-10,37.52,37.58,37.52,37.58,1182,37.2399972446014,37.2995494790011,37.2399972446014,37.2995494790011,1190.88730615922,0.0,1.0
2024-12-11,37.5956,37.745,37.5956,37.745,1912,37.315033059945,37.4633181236002,37.315033059945,37.4633181236002,1926.37608238276,0.0,1.0
2024-12-12,37.425,37.5299,37.33,37.5,2593,37.1457062068019,37.2498233632774,37.0514151690024,37.2201464998015,2612.49643390089,0.0,1.0
2024-12-13,37.22,37.22,37.22,37.22,1422,37.0503233780384,37.0503233780384,37.0503233780384,37.0503233780384,1428.51222808415,0.1089,1.0
2024-12-16,37.1681,37.36,37.1681,37.258,4211,36.9986599770895,37.1896851532379,36.9986599770895,37.0881501455926,4230.28480482585,0.0,1.0
2024-12-17,36.6764,36.95,36.6764,36.95,1058,36.5092015137638,36.7815542401537,36.5092015137638,36.7815542401537,1062.84524424264,0.0,1.0
2024-12-18,35.4966,36.56,35.4966,36.56,1337,35.3347799253326,36.3933321520979,35.3347799253326,36.3933321520979,1343.1229598794,0.0,1.0
2024-12-19,35.4714,35.6781,35.4714,35.595,624,35.3096948057967,35.5154525124662,35.3096948057967,35.4327313444728,626.85768658545,0.0,1.0
2024-12-20,35.7,35.7,35.7,35.7,325,35.5372526758724,35.5372526758724,35.5372526758724,35.5372526758724,326.488378429922,0.0,1.0
2024-12-23,35.547,35.75,35.31,35.35,13564,35.3849501644044,35.5870247384437,35.1490305878167,35.1888482378737,13626.118046226,0.0,1.0
2024-12-24,35.8291,35.8291,35.8291,35.8291,6,35.6657641414314,35.6657641414314,35.6657641414314,35.6657641414314,6.02747775562933,0.0,1.0
2024-12-26,35.9679,35.9679,35.8298,35.89,965,35.8039313871292,35.8039313871292,35.6664609503074,35.7263865136432,969.419339030384,0.0,1.0
2024-12-27,35.6272,35.7,35.41,35.63,8496,35.4647845527687,35.5372526758724,35.2485747129592,35.4675717882727,8534.90850197113,0.0,1.0
2024-12-30,35.45,35.45,35.29,35.29,418,35.2883923630162,35.2883923630162,35.1291217627882,35.1291217627882,419.914283642177,0.0,1.0
2024-12-31,35.41,35.62,35.361,35.38,4651,35.2485747129592,35.4576173757584,35.1997980916393,35.2187114754164,4672.29984023867,0.0,1.0
2025-01-02,35.285,35.31,35.28,35.28,3070,35.124144556531,35.1490305878167,35.1191673502739,35.1191673502739,3084.05945163035,0.0,1.0
2025-01-03,35.48,35.48,35.4124,35.45,3001,35.3182556005589,35.3182556005589,35.2509637719626,35.2883923630162,3014.74345744061,0.0,1.0
2025-01-06,35.4104,35.67,35.4104,35.61,1237,35.2489728894598,35.5073894383297,35.2489728894598,35.4476629632442,1242.66499728558,0.0,1.0
2025-01-07,35.2,35.72,35.2,35.72,974,35.0395320501599,35.5571615009009,35.0395320501599,35.5571615009009,978.460555663829,0.0,1.0
2025-01-08,35.4075,35.43,35.1987,35.23,1485,35.2460861098306,35.2684835379877,35.0382379765331,35.0693952877027,1491.80074451826,0.0,1.0
2025-01-10,34.79,34.815,34.63,34.815,7335,34.6314011370757,34.6562871683613,34.4721305368477,34.6562871683613,7368.59155625685,0.0,1.0
2025-01-13,35.0458,35.0458,34.68,34.68,1313,34.8860350091902,34.8860350091902,34.5219025994189,34.5219025994189,1319.01304885689,0.0,1.0
2025-01-14,35.5274,35.5274,35.3,35.3,394,35.3654395158765,35.3654395158765,35.1390761753024,35.1390761753024,395.804372619659,0.0,1.0
2025-01-15,35.9031,35.905,35.7227,35.77,931,35.7394267940368,35.7413181324145,35.5598491922798,35.6069335634722,935.263631748486,0.0,1.0
2025-01-16,36.1456,36.19,35.63,35.63,3969,35.9808212975074,36.0250188890707,35.4675717882727,35.4675717882727,3987.1765353488,0.0,1.0
2025-01-17,36.2629,36.36,36.2629,36.301732,652,36.0975865562996,36.1942439018129,36.0975865562996,36.1362415309749,654.98591611172,0.0,1.0
2025-01-21,36.6577,36.66,36.5,36.5,5909,36.4905867623621,36.4928762772404,36.3336056770124,36.3336056770124,5936.06100966896,0.0,1.0
2025-01-22,36.54,36.55,36.376,36.376,7456,36.3734233270694,36.3833777395837,36.2101709618357,36.2101709618357,7490.14569099539,0.0,1.0
2025-01-23,36.4044,36.47,36.2607,36.275,6999,36.2384414933762,36.3037424394697,36.0953965855464,36.1096313954418,7031.05280194161,0.0,1.0
2025-01-24,36.3519,36.43,36.29,36.37,30525,36.1861808276764,36.2639247894127,36.1245630142132,36.2041983143272,30664.7930817642,0.0,1.0
2025-01-27,36.63,36.63,36.35,36.35,3733,36.4630130396977,36.4630130396977,36.1842894892987,36.1842894892987,3750.09574362738,0.0,1.0
2025-01-28,36.5213,36.71,36.49,36.69,39325,36.3548085756678,36.5426483398117,36.3236512644982,36.5227395147832,39505.0937900205,0.0,1.0
2025-01-29,36.38,36.58,36.2343,36.58,6649,36.2141527268414,36.4132409771264,36.0691169365088,36.4132409771264,6679.44993286324,0.0,1.0
2025-01-30,36.48,36.661,36.48,36.59,467,36.3136968519839,36.4938717184918,36.3136968519839,36.4231953896407,469.13868531315,0.0,1.0
2025-01-31,36.3204,36.593294,36.19,36.593294,1420,36.1548244282565,36.4264743731229,36.0250188890707,36.4264743731229,1426.50306883227,0.0,1.0
2025-02-03,36.0788,36.2499,35.55,35.55,5936,35.9143258219122,36.084645820031,35.3879364881587,35.3879364881587,5963.18465956929,0.0,1.0
2025-02-04,36.11,36.3099,35.95,35.95,4432,35.9453835889567,36.1443722951165,35.7861129887287,35.7861129887287,4452.2969021582,0.0,1.0
2025-02-05,36.45,36.46,36.15,36.3,6527,36.2838336144412,36.2937880269554,35.9852012390137,36.1345174267274,6556.89121849877,0.0,1.0
2025-02-06,36.387,36.49,36.31,36.49,7707,36.2211208156014,36.3236512644982,36.1444718392417,36.3236512644982,7742.29517710588,0.0,1.0
2025-02-07,36.1852,36.331,36.0853,36.331,1587,36.0202407710638,36.1653761055216,35.9207961900465,36.1653761055216,1594.26786636396,0.0,1.0
2025-02-10,36.27,36.5,36.15,36.5,4916,36.1046541891847,36.3336056770124,35.9852012390137,36.3336056770124,4938.5134411123,0.0,1.0
2025-02-11,36.1229,36.16,36.07,36.07,4580,35.9582247811001,35.9951556515279,35.9055659388997,35.9055659388997,4600.97468679705,0.0,1.0
2025-02-12,35.8703,35.8703,35.7116,35.72,2154,35.7067763209901,35.7067763209901,35.5487997943889,35.5571615009009,2163.86451427093,0.0,1.0
2025-02-13,36.2791,36.2791,36.18,36.229,393,36.1137127045726,36.1137127045726,36.0150644765564,36.0638410978762,394.799792993722,0.0,1.0
2025-02-14,36.0894,36.25,36.0894,36.25,3644,35.9248774991773,36.0847453641562,35.9248774991773,36.0847453641562,3660.68815691888,0.0,1.0
2025-02-18,36.4,36.4,36.4,36.4,362,36.2340615518699,36.2340615518699,36.2340615518699,36.2340615518699,363.657824589637,0.0,1.0
2025-02-19,36.3162,36.3162,36.27,36.3,4268,36.1506435750005,36.1506435750005,36.1046541891847,36.1345174267274,4287.54584350433,0.0,1.0
2025-02-20,36.1,36.1,35.985,35.985,1775,35.9354291764424,35.9354291764424,35.8209534325285,35.8209534325285,1783.12883604035,0.0,1.0
2025-02-21,35.5344,35.5344,35.467,35.467,498,35.3724076046364,35.3724076046364,35.3053148642904,35.3053148642904,500.280653717235,0.0,1.0
2025-02-24,35.66,35.92,35.592,35.92,2257,35.4974350258154,35.7562497511859,35.4297450207185,35.7562497511859,2267.33621574257,0.0,1.0
2025-02-25,35.7,35.7,35.7,35.7,138,35.5372526758724,35.5372526758724,35.5372526758724,35.5372526758724,138.631988379475,0.0,1.0
2025-02-26,35.67,35.67,35.565,35.565,611,35.5073894383297,35.5073894383297,35.4028681069301,35.4028681069301,613.798151448253,0.0,1.0
2025-02-27,35.5075,35.745,35.5075,35.745,951,35.3456302349731,35.5820475321866,35.3456302349731,35.5820475321866,955.35522426725,0.0,1.0
2025-02-28,35.96,35.96,35.56,35.69,3005,35.7960674012429,35.7960674012429,35.3978909006729,35.5272982633582,3018.76177594436,0.0,1.0
2025-03-03,35.3871,35.3871,35.3871,35.3871,227,35.2257791083015,35.2257791083015,35.2257791083015,35.2257791083015,228.039575087977,0.0,1.0
2025-03-04,34.7623,35.42,34.7623,35.42,1834,34.6038274144112,35.2585291254734,34.6038274144112,35.2585291254734,1842.3990339707,0.0,1.0
2025-03-05,35.1171,35.159,34.835,34.84,1988,34.9570099704168,34.9987189588515,34.6761959933898,34.6811731996469,1997.10429636519,0.0,1.0
2025-03-06,34.8424,34.8424,34.6,34.83,504,34.6835622586503,34.6835622586503,34.4422672993049,34.6712187871327,506.308131472865,0.0,1.0
2025-03-07,35.1245,35.2,35.06,35.06,19787,34.9643762356773,35.0395320501599,34.9001702749604,34.9001702749604,19877.6170584396,0.0,1.0
2025-03-10,34.621,34.99,34.42,34.99,1259,34.4631715655849,34.8304893873607,34.2630878740484,34.8304893873607,1264.76574905622,0.0,1.0
2025-03-11,34.22,34.96,34.05,34.96,18350,34.0639996237634,34.8006261498179,33.8947746110212,34.8006261498179,18434.0361359664,0.0,1.0
2025-03-12,33.99,34.56,33.82,34.56,1522,33.8350481359357,34.4024496492479,33.6658231231934,34.4024496492479,1528.97019067797,0.0,1.0
2025-03-13,33.4634,33.64,33.4634,33.64,2322,33.3108487729353,33.4866436979369,33.3108487729353,33.4866436979369,2332.63389142855,0.0,1.0
2025-03-14,34.04,34.0971,33.43,33.43,20889,33.8848201985069,33.9416598939633,33.2776010351377,33.2776010351377,20984.6638062235,0.0,1.0
2025-03-17,34.66,34.81,34.39,34.39,38929,34.5019937743904,34.6513099621042,34.2332246365057,34.2332246365057,39107.2802581491,0.0,1.0
2025-03-18,34.3652,34.45,34.2801,34.45,633,34.2085376934703,34.2929511115912,34.1238256429741,34.2929511115912,635.898903218895,0.0,1.0
2025-03-19,34.61,34.785,34.406,34.55,3341,34.4522217118192,34.6264239308185,34.2491516965285,34.3924952367337,3356.3005302596,0.0,1.0
2025-03-20,34.41,34.68,34.41,34.66,3479,34.2531334615342,34.5219025994189,34.2531334615342,34.5019937743904,3494.93251863907,0.0,1.0
2025-03-21,34.19,34.19,33.97,33.97,1244,34.0341363862207,34.0341363862207,33.8151393109072,33.8151393109072,1249.69705466715,0.0,1.0
2025-03-24,34.98,34.98,34.7,34.77,3010,34.8205349748464,34.8205349748464,34.5418114244474,34.6114923120472,3023.78467407405,0.0,1.0
2025-03-25,34.86,35.042079,34.86,35.042079,4294,34.7010820246754,34.8823309722936,34.7010820246754,34.8823309722936,4313.66491377873,0.0,1.0
2025-03-26,35.02,35.13,34.94,35.13,3187,34.8603526249034,34.9698511625602,34.7807173247894,34.9698511625602,3201.59526786512,0.0,1.0
2025-03-27,34.8765,35.0,34.79,35.0,3352,34.7562294700044,34.8793035840796,34.6700277625751,34.8793035840796,3363.5992678922,0.0389,1.0
2025-03-28,34.43,34.71,34.3141,34.71,7585,34.3112692114246,34.5903036400973,34.1957688889848,34.5903036400973,7611.24715004843,0.0,1.0
2025-03-31,34.5448,34.65,34.33,34.35,4305,34.4256733271804,34.5305105482388,34.2116140583272,34.2315450889467,4319.89703110857,0.0,1.0
2025-04-01,34.88,34.88,34.41,34.41,2766,34.7597174003628,34.7597174003628,34.2913381808051,34.2913381808051,2775.57147225233,0.0,1.0
2025-04-02,35.19,35.19,34.6,34.6,4793,35.0686483749646,35.0686483749646,34.4806829716901,34.4806829716901,4809.58570734109,0.0,1.0
2025-04-03,33.5539,34.01,33.5539,34.01,7997,33.4381904151385,33.8927175684157,33.4381904151385,33.8927175684157,8024.67283572016,0.0,1.0
2025-04-04,31.84,32.43,31.82,32.4,15910,31.7302007462027,32.3181661494772,31.7102697155832,32.288269603548,15965.0549976626,0.0,1.0
2025-04-07,31.26,34.46,30.22,30.48,23893,31.152200858238,34.3411657573538,30.1157872660253,30.3748906640785,23975.6793877531,0.0,1.0
2025-04-08,30.77,32.2799,30.53,32.0901,5183,30.6638906080609,32.1685837646781,30.4247182406272,31.9794382840992,5200.93526416624,0.0,1.0
2025-04-09,33.04,33.04,30.75,31.07,12329,32.9260625833712,32.9260625833712,30.6439595774414,30.962856067353,12371.6632976858,0.0,1.0
2025-04-10,32.19,32.515,32.19,32.39,28088,32.0789937820435,32.40287302961,32.0789937820435,32.2783040882383,28185.1957746289,0.0,1.0
2025-04-11,32.67,32.835,31.94,32.09,16445,32.5573385169109,32.7217695195216,31.8298558993001,31.9793386289462,16501.9063127945,0.0,1.0
2025-04-14,33.22,33.25,32.74,32.89,12914,33.1054418589464,33.1353384048756,32.6270971240791,32.7765798537251,12958.6876329236,0.0,1.0
2025-04-15,33.11,33.2499,33.018608,33.03,3023,32.9958211905393,33.1352387497225,32.9047443530206,32.9160970680614,3033.4607955961,0.0,1.0
2025-04-16,32.72,32.99,32.41,32.71,1165,32.6071660934596,32.8762350068225,32.2982351188577,32.5972005781498,1169.03136846492,0.0,1.0
2025-04-17,32.9,32.91,32.787,32.8699,29164,32.7865453690348,32.7965108843446,32.6739350460348,32.7565491679525,29264.9191673056,0.0,1.0
2025-04-21,32.24,32.48,31.938,32.47,15990,32.1288213585922,32.3679937260259,31.8278627962381,32.3580282107162,16045.3318298318,0.0,1.0
2025-04-22,33.05,33.31,32.5447,32.62,3904,32.9360280986809,33.1951314967341,32.4324706100799,32.5075109403622,3917.50940986013,0.0,1.0
2025-04-23,33.2946,33.82,33.14,33.82,4705,33.1797846031571,33.7033727775307,33.0257177364685,33.7033727775307,4721.28119195489,0.0,1.0
2025-04-24,33.7757,33.79,33.275,33.28,21948,33.6592255447085,33.6734762316014,33.16025219315,33.1652349508049,22023.9489056378,0.0,1.0
2025-04-25,33.68,33.685,33.37,33.565,12859,33.5638555631943,33.5688383208492,33.2549245885925,33.4492521371324,12903.4973108072,0.0,1.0
2025-04-28,33.7915,33.99,33.53,33.99,2921,33.6749710588979,33.8727865377962,33.4143728335483,33.8727865377962,2931.10783458028,0.0,1.0
2025-04-29,34.07,34.07,33.775,33.8,1395,33.9525106602741,33.9525106602741,33.6585279586368,33.6834417469112,1399.82726095156,0.0,1.0
2025-04-30,34.06,34.06,33.7382,33.7382,1667,33.9425451449643,33.9425451449643,33.621854862297,33.621854862297,1672.76849032706,0.0,1.0
2025-05-01,34.1,34.2319,33.97,34.16,4731,33.9824072062033,34.1138523531387,33.8528555071767,34.0422002980617,4747.3711624099,0.0,1.0
2025-05-02,34.78,34.78,34.47,34.49,3629,34.6600622472654,34.6600622472654,34.3511312726636,34.371062303283,3641.55779927828,0.0,1.0
2025-05-05,34.64,34.8,34.64,34.7883,1067,34.5205450329291,34.6799932778849,34.5205450329291,34.6683336249725,1070.69224905757,0.0,1.0
2025-05-06,34.37,34.54,34.37,34.43,1685,34.2514761195662,34.4208898798317,34.2514761195662,34.3112692114246,1690.83077756514,0.0,1.0
2025-05-07,34.57,34.75,34.47,34.47,254708,34.4507864257609,34.6301657013362,34.3511312726636,34.3511312726636,255589.392102114,0.0,1.0
2025-05-08,35.0636,35.3,34.8711,34.88,3645,34.9426842614496,35.1782690433717,34.7508480917371,34.7597174003628,3657.61316571213,0.0,1.0
2025-05-09,35.25,35.25,35.05,35.06,3343,35.128441466823,35.128441466823,34.9291311606283,34.939096675938,3354.56812427316,0.0,1.0
2025-05-12,36.22,36.22,35.742,35.85,32583,36.0950964518675,36.0950964518675,35.6187448200621,35.7263723854073,32695.7502821395,0.0,1.0
2025-05-13,36.03,36.2,35.9915,36.2,10681,35.9057516609825,36.0751654212481,35.8673844270401,36.0751654212481,10717.960554999,0.0,1.0
2025-05-14,35.76,36.1,35.655,36.1,6656,35.6366827476196,35.9755102681507,35.5320448368674,35.9755102681507,6679.03243648285,0.0,1.0
2025-05-15,36.11,36.11,35.66,35.82,27958,35.9854757834604,35.9854757834604,35.5370275945223,35.6964758394781,28054.7459223539,0.0,1.0
2025-05-16,36.2999,36.2999,35.88,36.18,11092,36.1747209191923,36.1747209191923,35.7562689313365,36.0552343906286,11130.3827802686,0.0,1.0
2025-05-19,36.32,36.3279,36.1301,36.15,2669,36.1947516049649,36.2026243620596,36.005506469233,36.0253378446994,2678.2358132471,0.0,1.0
2025-05-20,36.23,36.2799,35.97,36.2799,6154,36.1050619671773,36.1547898885729,35.8459585691241,36.1547898885729,6175.2953146207,0.0,1.0
2025-05-21,35.51,35.9498,35.51,35.9498,4581,35.3875448648762,35.8258282281985,35.3875448648762,35.8258282281985,4596.85210209253,0.0,1.0
2025-05-22,35.33,35.51,35.1591,35.3,6994,35.2081655893009,35.3875448648762,35.0378549326575,35.1782690433717,7018.20205239799,0.0,1.0
2025-05-23,35.11,35.37,35.11,35.19,1617,34.9889242524867,35.2480276505399,34.9889242524867,35.0686483749646,1622.59547022127,0.0,1.0
2025-05-27,35.98,35.98,35.37,35.37,5176,35.8559240844339,35.8559240844339,35.2480276505399,35.2480276505399,5193.91104135143,0.0,1.0
2025-05-28,35.41,35.78,35.39,35.776,7642,35.2878897117788,35.6566137782391,35.2679586811594,35.6526275721152,7668.44439296904,0.0,1.0
2025-05-29,35.6,35.76,35.5,35.76,10691,35.4772345026638,35.6366827476196,35.3775793495665,35.6366827476196,10727.9951590202,0.0,1.0
2025-05-30,35.6748,35.679,35.6,35.679,8265,35.5517765571807,35.5559620736108,35.4772345026638,35.5559620736108,8293.60022348718,0.0,1.0
2025-06-02,35.62,35.62,35.195,35.22,6458,35.4971655332833,35.4971655332833,35.0736311326195,35.0985449208938,6480.34727686391,0.0,1.0
2025-06-03,35.84,35.84,35.41,35.83,2671,35.7164068700975,35.7164068700975,35.2878897117788,35.7064413547878,2680.24273405133,0.0,1.0
2025-06-04,35.68,35.76,35.675,35.745,5602,35.5569586251417,35.6366827476196,35.5519758674869,35.621734474655,5621.38517265278,0.0,1.0
2025-06-05,35.51,35.56,35.37,35.37,1426,35.3875448648762,35.4373724414249,35.2480276505399,35.2480276505399,1430.93453341715,0.0,1.0
2025-06-06,35.7696,35.88,35.561,35.88,2458,35.646249642317,35.7562689313365,35.4383689929559,35.7562689313365,2466.50566840066,0.0,1.0
2025-06-09,35.7301,35.8391,35.61,35.71,886,35.6068858568435,35.7155099737197,35.4872000179736,35.586855171071,889.06591627461,0.0,1.0
2025-06-10,35.815,35.96,35.735,35.795,1817,35.6914930818232,35.8359930538144,35.6117689593453,35.6715620512037,1823.28755064443,0.0,1.0
2025-06-11,35.6345,36.0,35.5904,36.0,5294,35.5116155304824,35.8758551150533,35.4676676079665,35.8758551150533,5312.31936880111,0.0,1.0
2025-06-12,35.81,35.81,35.44,35.44,2107,35.6865103241683,35.6865103241683,35.3177862577081,35.3177862577081,2114.29106725802,0.0,1.0
2025-06-13,35.05,35.57,35.05,35.38,4510,34.9291311606283,35.4473379567346,34.9291311606283,35.2579931658496,4525.60641354231,0.0,1.0
2025-06-16,35.5,35.55,35.37,35.54,2264,35.3775793495665,35.4274069261152,35.2480276505399,35.4174414108054,2271.8343503902,0.0,1.0
2025-06-17,35.16,35.44,34.9501,35.44,2110,35.0387518290354,35.3177862577081,34.829575662684,35.3177862577081,2117.30144846436,0.0,1.0
2025-06-18,35.12,35.36,35.06,35.36,1589,34.9988897677965,35.2380621352302,34.939096675938,35.2380621352302,1594.49857896202,0.0,1.0
2025-06-20,35.09,35.1522,34.911,35.1522,1775,34.9689932218673,35.0309787270938,34.790610497823,35.0309787270938,1781.14221375556,0.0,1.0
2025-06-23,35.62,35.63,34.92,35.31,24125,35.4971655332833,35.5071310485931,34.7995794616017,35.1882345586815,24208.482201044,0.0,1.0
2025-06-24,35.84,35.845,35.619,35.619,4276,35.7164068700975,35.7213896277524,35.4961689817523,35.4961689817523,4290.79667944721,0.0,1.0
2025-06-25,35.53,35.5379,35.3401,35.5379,5470,35.4074758954957,35.4153486525904,35.2182307597638,35.4153486525904,5488.92839957349,0.0,1.0
2025-06-26,35.757,35.757,35.5644,35.6677,2067,35.7083348026966,35.7083348026966,35.5159969308674,35.6191563397976,2069.81701634596,0.0749,1.0
2025-06-27,35.78,36.05,35.5801,35.72,3086,35.7313034997479,36.0009360303497,35.5316755632024,35.6713851596142,3090.20576315608,0.0,1.0
2025-06-30,35.74,35.96,35.5821,35.96,39333,35.6913579396588,35.9110585201491,35.5336728412068,35.9110585201491,39386.6050817297,0.0,1.0
2025-07-01,36.53,36.625,35.83,35.83,4230,36.4802827514195,36.5751534566313,35.7812354498594,35.7812354498594,4235.76486654252,0.0,1.0
2025-07-02,36.56,36.62,36.3,36.62,5620,36.5102419214864,36.5701602616201,36.2505957809069,36.5701602616201,5627.65923167115,0.0,1.0
2025-07-03,36.81,36.839,36.6255,36.745,1821,36.7599016720436,36.7888622031083,36.5756527761324,36.6949901368987,1823.48175460377,0.0,1.0
2025-07-07,36.47,36.85,36.26,36.85,3469,36.4203644112858,36.7998472321328,36.2106502208178,36.7998472321328,3473.72773570591,0.0,1.0
2025-07-08,36.62,36.72,36.54,36.54,58865,36.5701602616201,36.670024161843,36.4902691414418,36.4902691414418,58945.2243189186,0.0,1.0
2025-07-09,36.6228,36.9,36.48,36.9,3097,36.5729564508264,36.8497791822442,36.4303508013081,36.8497791822442,3101.22075453479,0.0,1.0
2025-07-10,36.755,36.96,36.6,36.6,3964,36.704976526921,36.9096975223779,36.5501874815756,36.5501874815756,3969.40234774812,0.0,1.0
2025-07-11,36.28,36.58,36.28,36.56,5065,36.2306230008623,36.530214701531,36.2306230008623,36.5102419214864,5071.90284847231,0.0,1.0
2025-07-14,36.4,36.55,36.39,36.47,75960,36.3504596811298,36.5002555314641,36.3404732911075,36.4203644112858,76063.5222842955,0.0,1.0
2025-07-15,35.6714,36.66,35.6714,36.66,5370,35.6228513041059,36.6101058217093,35.6228513041059,36.6101058217093,5377.31851851851,0.0,1.0
2025-07-16,35.8955,35.97,35.6984,35.9,3831,35.8466463045053,35.9210449101714,35.649814557166,35.8511401800154,3836.22108835093,0.0,1.0
2025-07-17,36.3381,36.45,36.0899,36.22,2976,36.2886439268918,36.4003916312412,36.0407817265386,36.1707046607286,2980.05584936892,0.0,1.0
2025-07-18,36.1472,36.53,36.105,36.53,10743,36.0980037413663,36.4802827514195,36.0558611754723,36.4802827514195,10757.6411255949,0.0,1.0
2025-07-21,35.9514,36.31,35.9514,36.26,10149,35.9024702247299,36.2605821709292,35.9024702247299,36.2106502208178,10162.8315911442,0.0,1.0
2025-07-22,36.4194,36.48,36.27,36.29,4596,36.369833277773,36.4303508013081,36.22063661084,36.2406093908846,4602.26367059798,0.0,1.0
2025-07-23,36.584,36.64,36.4101,36.64,3279,36.5342092575399,36.5901330416647,36.3605459350523,36.5901330416647,3283.46879370991,0.0,1.0
2025-07-24,36.4633,36.61,36.37,36.51,5179,36.4136735299709,36.5601738715978,36.3205005110629,36.460309971375,5186.0582136699,0.0,1.0
2025-07-25,36.6132,36.79,36.41,36.79,4265,36.563369516405,36.739928891999,36.3604460711521,36.739928891999,4270.81256638389,0.0,1.0
2025-07-28,36.3927,36.53,36.36,36.53,2284,36.3431696164135,36.4802827514195,36.3105141210406,36.4802827514195,2287.11275536244,0.0,1.0
2025-07-29,36.47,36.8,36.365,36.8,4769,36.4203644112858,36.7499152820213,36.3155073160518,36.7499152820213,4775.49944409959,0.0,1.0
2025-07-30,36.2047,36.66,36.2047,36.66,4086,36.1554254839945,36.6101058217093,36.1554254839945,36.6101058217093,4091.56861576661,0.0,1.0
2025-07-31,35.9988,36.4,35.991,36.36,2193,35.9498057134356,36.3504596811298,35.9420163292182,36.3105141210406,2195.98873577488,0.0,1.0
2025-08-01,35.6603,36.07,35.45,36.07,5512,35.6117664111811,36.0209088103943,35.4017526290124,36.0209088103943,5519.51204358922,0.0,1.0
2025-08-04,36.1096,36.22,35.9347,35.9347,5139,36.0604549148825,36.1707046607286,35.8857929533927,35.8857929533927,5146.00369956549,0.0,1.0
2025-08-05,36.195,36.28,36.04,36.18,6958,36.1457386856729,36.2306230008623,35.9909496403274,36.1307591006394,6967.48272846403,0.0,1.0
2025-08-06,36.205,36.51,36.1853,36.45,2748,36.1557250756952,36.460309971375,36.1360518873513,36.4003916312412,2751.74511897372,0.0,1.0
2025-08-07,35.8956,36.215,35.8521,36.215,1684,35.8467461684056,36.1657114657175,35.8033053718086,36.1657114657175,1686.29504379612,0.0,1.0
2025-08-08,35.895,36.11,35.895,36.11,3218,35.8461469850042,36.0608543704834,35.8461469850042,36.0608543704834,3222.38565970067,0.0,1.0
2025-08-11,35.8036,36.03,35.79,36.03,3011,35.7548713802005,35.9809632503051,35.7412898897702,35.9809632503051,3015.10354921029,0.0,1.0
2025-08-12,36.4204,36.48,35.95,35.95,5692,36.3708319167753,36.4303508013081,35.9010721301268,35.9010721301268,5699.7573570591,0.0,1.0
2025-08-13,37.0198,37.0198,36.5956,36.66,5091,36.9694161347112,36.9694161347112,36.5457934699658,36.6101058217093,5097.93828264018,0.0,1.0
2025-08-14,36.608,36.63,36.4318,36.63,3098,36.5581765935934,36.5801466516424,36.3822164014007,36.5801466516424,3102.2221173874,0.0,1.0
2025-08-15,36.3781,36.77,36.3781,36.77,2233,36.328589486981,36.7199561119545,36.328589486981,36.7199561119545,2236.0432498793,0.0,1.0
2025-08-18,36.34,36.3937,36.26,36.35,2530,36.2905413409961,36.3441682554158,36.2106502208178,36.3005277310183,2533.44801710463,0.0,1.0
2025-08-19,36.6579,36.71,36.575,36.71,2853,36.6080086798046,36.6600377718207,36.5252215065198,36.6600377718207,2856.88821849783,0.0,1.0
2025-08-20,36.6047,36.66,36.6047,36.61,1828,36.554881084886,36.6101058217093,36.554881084886,36.5601738715978,1830.49129457204,0.0,1.0
2025-08-21,36.5327,36.59,36.41,36.41,900,36.4829790767256,36.5402010915533,36.3604460711521,36.3604460711521,901.226567349471,0.0,1.0
2025-08-22,37.3458,37.44,36.83,36.83,3837,37.2949724494378,37.3890442434478,36.7798744520882,36.7798744520882,3842.22926546659,0.0,1.0
2025-08-25,37.0346,37.18,37.01,37.18,1047,36.9841959919442,37.1293981028683,36.9596294724894,37.1293981028683,1048.42690668322,0.0,1.0
2025-08-26,37.03,37.04,36.97,36.971,642,36.979602252534,36.9895886425562,36.9196839124002,36.9206825514025,642.874951375956,0.0,1.0
2025-08-27,37.2374,37.26,37.04,37.09,3982,37.1867199815962,37.2092892230466,36.9895886425562,37.0395205926677,3987.42687909511,0.0,1.0
2025-08-28,37.0856,37.28,36.89,37.08,4401,37.0351265810579,37.2292620030912,36.8397927922219,37.0295342026454,4406.99791433892,0.0,1.0
2025-08-29,37.0049,37.11,36.9011,37.11,1648,36.954536413578,37.0594933727123,36.8508776851467,37.0594933727123,1650.24598110215,0.0,1.0
2025-09-02,36.8285,36.8285,36.6004,36.6151,1836,36.7783764935848,36.7783764935848,36.5505869371764,36.5652669305092,1838.50219739293,0.0,1.0
2025-09-03,36.7679,37.09,36.61,37.09,2146,36.7178589700498,37.0395205926677,36.5601738715978,37.0395205926677,2148.92468170219,0.0,1.0
2025-09-04,37.1968,37.1968,36.92,36.94,8148,37.1461752381057,37.1461752381057,36.8697519622888,36.8897247423334,8159.10452307056,0.0,1.0
2025-09-05,37.1014,37.55,37.08,37.55,783,37.0509050772931,37.498894533693,37.0295342026454,37.498894533693,784.067113594041,0.0,1.0
2025-09-08,37.1615,37.209,37.02,37.0359,4067,37.110923281327,37.1583586339329,36.9696158625117,36.9854942226471,4072.54272156701,0.0,1.0
2025-09-09,36.9228,37.19,36.8,37.19,2726,36.872548151495,37.1393844928906,36.7499152820213,37.1393844928906,2729.71513621629,0.0,1.0
2025-09-10,36.6941,36.845,36.6941,36.845,1084,36.6441594116853,36.7948540371216,36.6441594116853,36.7948540371216,1085.47733222981,0.0,1.0
2025-09-11,37.4866,37.4866,37.1775,37.24,2593,37.4355808209516,37.4355808209516,37.1269015053627,37.189316443002,2596.53387681909,0.0,1.0
2025-09-12,37.0357,37.52,37.0357,37.52,4527,36.9852944948467,37.4689353636261,36.9852944948467,37.4689353636261,4533.16963376784,0.0,1.0
2025-09-15,36.8179,37.22,36.8179,37.22,1022,36.7677909201612,37.1693436629574,36.7677909201612,37.1693436629574,1023.39283536796,0.0,1.0
2025-09-16,36.6568,36.76,36.551,36.72,3718,36.6069101769022,36.7099697219322,36.5012541704663,36.670024161843,3723.06708600593,0.0,1.0
2025-09-17,36.6841,37.04,36.6841,36.78,2613,36.634173021663,36.9895886425562,36.634173021663,36.7299425019768,2616.5611338713,0.0,1.0
2025-09-18,36.9461,37.04,36.78,36.83,15595,36.895816440247,36.9895886425562,36.7299425019768,36.7798744520882,15616.2536864611,0.0,1.0
2025-09-19,36.6671,36.87,36.6671,36.87,2202,36.6171961586251,36.8198200121773,36.6171961586251,36.8198200121773,2205.00100144838,0.0,1.0
2025-09-22,36.7044,36.76,36.53,36.53,3490,36.6544453934083,36.7099697219322,36.4802827514195,36.4802827514195,3494.75635561073,0.0,1.0
2025-09-23,36.6322,36.88,36.6311,36.87,3253,36.5823436574473,36.8298064021996,36.5812451545449,36.8198200121773,3257.43335954204,0.0,1.0
2025-09-24,36.495,36.82,36.471,36.72,4320,36.4453303863415,36.7698880620659,36.421363050288,36.670024161843,4325.88752327747,0.0,1.0
2025-09-25,36.2475,36.33,36.15,36.32,2338,36.2475,36.33,36.15,36.32,2338,0.0494,1.0
2025-09-26,36.63,36.66,36.41,36.41,1792,36.63,36.66,36.41,36.41,1792,0.0,1.0
2025-09-29,36.5594,36.79,36.52,36.66,2229,36.5594,36.79,36.52,36.66,2229,0.0,1.0
2025-09-30,36.6805,36.6805,36.52,36.66,2720,36.6805,36.6805,36.52,36.66,2720,0.0,1.0
2025-10-01,36.4626,36.5468,36.4,36.5468,832,36.4626,36.5468,36.4,36.5468,832,0.0,1.0
2025-10-02,36.565,36.68,36.33,36.33,2811,36.565,36.68,36.33,36.33,2811,0.0,1.0
2025-10-03,36.6543,36.91,36.6543,36.77,3349,36.6543,36.91,36.6543,36.77,3349,0.0,1.0
2025-10-06,36.6336,36.77,36.54,36.6159,1211,36.6336,36.77,36.54,36.6159,1211,0.0,1.0
2025-10-07,36.403,36.649,36.35,36.649,3773,36.403,36.649,36.35,36.649,3773,0.0,1.0
2025-10-08,36.5355,36.699,36.445,36.699,2965,36.5355,36.699,36.445,36.699,2965,0.0,1.0
2025-10-09,36.0703,36.355,36.0703,36.355,3095,36.0703,36.355,36.0703,36.355,3095,0.0,1.0
2025-10-10,35.5024,35.86,35.5024,35.86,8114,35.5024,35.86,35.5024,35.86,8114,0.0,1.0
2025-10-13,35.8854,35.96,35.88446,35.88446,5014,35.8854,35.96,35.88446,35.88446,5014,0.0,1.0
2025-10-14,36.275,36.3125,36.275,36.3125,409,36.275,36.3125,36.275,36.3125,409,0.0,1.0
2025-10-15,36.1108,36.5,36.1108,36.5,559,36.1108,36.5,36.1108,36.5,559,0.0,1.0
2025-10-16,35.5948,36.45,35.5948,36.45,5412,35.5948,36.45,35.5948,36.45,5412,0.0,1.0
2025-10-17,35.865,35.9099,35.52,35.62,6066,35.865,35.9099,35.52,35.62,6066,0.0,1.0
2025-10-20,36.1052,36.2,36.01,36.01,1018,36.1052,36.2,36.01,36.01,1018,0.0,1.0
2025-10-21,36.3754,36.4989,36.15,36.15,5019,36.3754,36.4989,36.15,36.15,5019,0.0,1.0
2025-10-22,36.0922,36.44,36.0922,36.43,4111,36.0922,36.44,36.0922,36.43,4111,0.0,1.0
2025-10-23,36.2944,36.341872,36.0558,36.06,5335,36.2944,36.341872,36.0558,36.06,5335,0.0,1.0
2025-10-24,36.1005,36.438,36.1005,36.438,3175,36.1005,36.438,36.1005,36.438,3175,0.0,1.0
2025-10-27,36.0947,36.35,36.0947,36.141,1443,36.0947,36.35,36.0947,36.141,1443,0.0,1.0
2025-10-28,35.7991,36.03,35.7991,35.91,3958,35.7991,36.03,35.7991,35.91,3958,0.0,1.0
2025-10-29,35.1497,35.65,35.139,35.44,3435,35.1497,35.65,35.139,35.44,3435,0.0,1.0
2025-10-30,35.0951,35.4359,35.01,35.4359,5827,35.0951,35.4359,35.01,35.4359,5827,0.0,1.0
2025-10-31,34.9069,34.9887,34.75,34.9887,6976,34.9069,34.9887,34.75,34.9887,6976,0.0,1.0
2025-11-03,34.8101,34.97,34.5,34.97,2130,34.8101,34.97,34.5,34.97,2130,0.0,1.0
2025-11-04,34.895,34.92,34.73,34.86,2603,34.895,34.92,34.73,34.86,2603,0.0,1.0
2025-11-05,35.3122,35.33,35.09,35.3,6304,35.3122,35.33,35.09,35.3,6304,0.0,1.0
2025-11-06,34.9533,35.19,34.94,35.19,2186,34.9533,35.19,34.94,35.19,2186,0.0,1.0
2025-11-07,35.2967,35.2967,35.05,35.05,2966,35.2967,35.2967,35.05,35.05,2966,0.0,1.0
2025-11-10,35.4648,35.4648,35.14,35.14,976,35.4648,35.4648,35.14,35.14,976,0.0,1.0
2025-11-11,35.5952,35.689,35.47,35.47,3947,35.5952,35.689,35.47,35.47,3947,0.0,1.0
2025-11-12,35.7094,35.88,35.7094,35.88,2066,35.7094,35.88,35.7094,35.88,2066,0.0,1.0
2025-11-13,35.4411,35.7497,35.4411,35.7301,3764,35.4411,35.7497,35.4411,35.7301,3764,0.0,1.0
2025-11-14,35.2703,35.29,35.14,35.15,1310,35.2703,35.29,35.14,35.15,1310,0.0,1.0
2025-11-17,34.6931,35.33,34.685,35.33,4882,34.6931,35.33,34.685,35.33,4882,0.0,1.0
2025-11-18,34.8601,34.8601,34.649,34.7742,1588,34.8601,34.8601,34.649,34.7742,1588,0.0,1.0
2025-11-19,34.6832,34.8,34.622,34.8,1071,34.6832,34.8,34.622,34.8,1071,0.0,1.0
2025-11-20,34.5103,35.1,34.45,35.1,3365,34.5103,35.1,34.45,35.1,3365,0.0,1.0
2025-11-21,35.1994,35.3227,35.1994,35.3227,1084,35.1994,35.3227,35.1994,35.3227,1084,0.0,1.0
2025-11-24,35.11,35.52,35.0701,35.52,5373,35.11,35.52,35.0701,35.52,5373,0.0,1.0
2025-11-25,35.7223,35.8,35.64,35.65,4051,35.7223,35.8,35.64,35.65,4051,0.0,1.0
2025-11-26,35.7795,35.96,35.7506,35.88,31031,35.7795,35.96,35.7506,35.88,31031,0.0,1.0