date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-06-28,25.46,25.63,25.34,25.34,102798,20.5997360129744,20.7372833469181,20.5026437772495,20.5026437772495,127051.971848162,0.0,1.0
2017-06-29,25.39,25.78,25.35,25.78,21937,20.5430988754682,20.8586486415743,20.5107347968932,20.8586486415743,27112.7756029605,0.0,1.0
2017-06-30,25.3575,25.46,25.2132,25.35,4918,20.5168030616261,20.5997360129744,20.4000496481668,20.5107347968932,6078.34391281212,0.0,1.0
2017-07-03,25.1304,25.459,24.8201,25.42,3550,20.3330560055166,20.5989269110101,20.0819916659712,20.5673719343995,4387.58049826821,0.0,1.0
2017-07-05,25.0,25.022,24.665,24.665,4900,20.2275491093622,20.2453493525784,19.9564999512967,19.9564999512967,6056.09702577865,0.0,1.0
2017-07-06,25.01,25.01,24.75,25.0,3100,20.2356401290059,20.2356401290059,20.0252736182686,20.2275491093622,3831.4083224314,0.0,1.0
2017-07-07,25.07,25.07,24.96,24.96,2284,20.2841862468684,20.2841862468684,20.1951850307872,20.1951850307872,2822.88277691397,0.0,1.0
2017-07-10,24.968,25.07,24.968,25.06,2596,20.2016578465022,20.2841862468684,20.2016578465022,20.2760952272246,3208.49548549416,0.0,1.0
2017-07-11,25.0,25.0,24.83,24.83,1673,20.2275491093622,20.2275491093622,20.0900017754185,20.0900017754185,2067.72455594442,0.0,1.0
2017-07-12,25.37,25.38,25.223,25.27,2891,20.5269168361807,20.5350078558245,20.4079788474177,20.4460066397433,3573.09724520941,0.0,1.0
2017-07-13,25.46,25.48,25.4,25.4,2280,20.5997360129744,20.6159180522619,20.551189895112,20.551189895112,2817.93902423987,0.0,1.0
2017-07-14,25.69,25.69,25.54,25.54,2566,20.7858294647806,20.7858294647806,20.6644641701244,20.6644641701244,3171.41734043837,0.0,1.0
2017-07-17,25.27,26.72,25.25,25.59,13498,20.4460066397433,21.6192044880863,20.4298246004558,20.7049192683431,16682.6933987674,0.0,1.0
2017-07-18,25.3439,25.37,25.3438,25.37,1682,20.5057992749106,20.5269168361807,20.5057183647141,20.5269168361807,2078.84799946116,0.0,1.0
2017-07-19,25.48,25.48,25.436,25.47,2100,20.6159180522619,20.6159180522619,20.5803175658294,20.6078270326182,2595.47015390514,0.0,1.0
2017-07-20,25.57,25.57,25.51,25.51,2639,20.6887372290556,20.6887372290556,20.6401911111932,20.6401911111932,3261.6408267408,0.0,1.0
2017-07-21,25.4,25.46,25.4,25.46,2875,20.551189895112,20.5997360129744,20.551189895112,20.5997360129744,3553.32223451298,0.0,1.0
2017-07-24,25.42,25.42,25.35,25.35,3118,20.5673719343995,20.5673719343995,20.5107347968932,20.5107347968932,3853.65520946486,0.0,1.0
2017-07-25,25.56,25.745,25.56,25.64,3003,20.6806462094119,20.8303300728212,20.6806462094119,20.7453743665618,3711.52232008435,0.0,1.0
2017-07-26,25.758,25.758,25.546,25.65,1375,20.840848398358,20.840848398358,20.6693187819106,20.7534653862056,1699.41498172361,0.0,1.0
2017-07-27,25.93,26.055,25.82,25.82,2701,20.9800139362304,21.0811516817773,20.8910127201493,20.8910127201493,3338.26899318943,0.0,1.0
2017-07-28,25.9,25.9,25.86,25.89,1500,20.9557408772992,20.9557408772992,20.9233767987242,20.9476498576555,1853.90725278939,0.0,1.0
2017-07-31,25.87,25.92,25.556,25.556,6400,20.931467818368,20.9719229165867,20.6774098015544,20.6774098015544,7910.00427856804,0.0,1.0
2017-08-01,25.99,26.19,25.98,26.152,7745,21.0285600540929,21.1903804469678,21.0204690344492,21.1596345723216,9572.34111523587,0.0,1.0
2017-08-02,25.9,26.01,25.9,25.96,1785,20.9557408772992,21.0447420933804,20.9557408772992,21.0042869951617,2206.14963081937,0.0,1.0
2017-08-03,25.97,26.03,25.93,25.99,1941,21.0123780148054,21.0609241326679,20.9800139362304,21.0285600540929,2398.95598510947,0.0,1.0
2017-08-04,25.982,25.982,25.905,25.935,1100,21.0220872383779,21.0220872383779,20.9597863871211,20.9840594460523,1359.53198537888,0.0,1.0
2017-08-07,26.01,26.03,25.75,25.75,1340,21.0447420933804,21.0609241326679,20.834375582643,20.834375582643,1656.15714582518,0.0,1.0
2017-08-08,25.9,25.98,25.9,25.98,4420,20.9557408772992,21.0204690344492,20.9557408772992,21.0204690344492,5462.84670488606,0.0,1.0
2017-08-09,25.82,25.82,25.7,25.7,1400,20.8910127201493,20.8910127201493,20.7939204844243,20.7939204844243,1730.31343593676,0.0,1.0
2017-08-10,25.59,25.71,25.59,25.71,2000,20.7049192683431,20.8020115040681,20.7049192683431,20.8020115040681,2471.87633705252,0.0,1.0
2017-08-11,25.545,25.55,25.3,25.3,2853,20.6685096799463,20.6725551897681,20.4702796986745,20.4702796986745,3526.13159480541,0.0,1.0
2017-08-14,25.75,25.75,25.6,25.6,1700,20.834375582643,20.834375582643,20.7130102879869,20.7130102879869,2101.09488649464,0.0,1.0
2017-08-15,25.573,25.65,25.573,25.6,3219,20.6911645349488,20.7534653862056,20.6911645349488,20.7130102879869,3978.48496448601,0.0,1.0
2017-08-16,25.753,25.76,25.753,25.76,2000,20.8368028885362,20.8424666022868,20.8368028885362,20.8424666022868,2471.87633705251,0.0,1.0
2017-08-17,25.73,25.84,25.56,25.56,1450,20.8181935433555,20.9071947594367,20.6806462094119,20.6806462094119,1792.11034436308,0.0,1.0
2017-08-18,25.63,25.63,25.6,25.6,1000,20.7372833469181,20.7372833469181,20.7130102879869,20.7130102879869,1235.93816852626,0.0,1.0
2017-08-21,25.613,25.613,25.38,25.38,2833,20.7235286135237,20.7235286135237,20.5350078558245,20.5350078558245,3501.41283143489,0.0,1.0
2017-08-22,25.605,25.61,25.605,25.61,2000,20.7170557978087,20.7211013076306,20.7170557978087,20.7211013076306,2471.87633705252,0.0,1.0
2017-08-23,25.595,25.61,25.42,25.42,2100,20.708964778165,20.7211013076306,20.5673719343995,20.5673719343995,2595.47015390514,0.0,1.0
2017-08-24,25.66,25.74,25.66,25.74,2000,20.7615564058493,20.8262845629993,20.7615564058493,20.8262845629993,2471.87633705252,0.0,1.0
2017-08-25,25.695,25.7,25.69,25.69,1000,20.7898749746024,20.7939204844243,20.7858294647806,20.7858294647806,1235.93816852626,0.0,1.0
2017-08-28,25.738,25.83,25.738,25.83,2000,20.8246663590705,20.899103739793,20.8246663590705,20.899103739793,2471.87633705252,0.0,1.0
2017-08-29,25.6875,25.73,25.42,25.42,4200,20.7838067098696,20.8181935433555,20.5673719343995,20.5673719343995,5190.94030781029,0.0,1.0
2017-08-30,25.628,25.7,25.628,25.7,2000,20.7356651429894,20.7939204844243,20.7356651429894,20.7939204844243,2471.87633705251,0.0,1.0
2017-08-31,25.815,25.82,25.5,25.5,2300,20.8869672103274,20.8910127201493,20.6321000915494,20.6321000915494,2842.65778761039,0.0,1.0
2017-09-01,25.925,26.0,25.9,26.0,2031,20.9759684264086,21.0366510737367,20.9557408772992,21.0366510737367,2510.19042027682,0.0,1.0
2017-09-05,25.86,26.0,25.86,25.88,1731,20.9233767987242,21.0366510737367,20.9233767987242,20.9395588380117,2139.40896971895,0.0,1.0
2017-09-06,25.948,25.948,25.94,25.94,1500,20.9945777715892,20.9945777715892,20.9881049558742,20.9881049558742,1853.90725278938,0.0,1.0
2017-09-07,26.158,26.18,26.158,26.18,2000,21.1644891841078,21.1822894273241,21.1644891841078,21.1822894273241,2471.87633705252,0.0,1.0
2017-09-08,26.26,26.4,26.14,26.14,1788,21.247017584474,21.3602918594865,21.1499253487491,21.1499253487491,2209.85744532495,0.0,1.0
2017-09-11,26.47,26.49,26.425,26.45,1000,21.4169289969927,21.4331110362802,21.3805194085958,21.4007469577052,1235.93816852625,0.0,1.0
2017-09-12,26.45,26.48,26.38,26.42,3037,21.4007469577052,21.4250200166364,21.344109820199,21.3764738987739,3753.54421781424,0.0,1.0
2017-09-13,26.315,26.35,26.315,26.35,1020,21.2915181925146,21.3198367612677,21.2915181925146,21.3198367612677,1260.65693189678,0.0,1.0
2017-09-14,26.29,26.29,26.27,26.27,1038,21.2712906434053,21.2712906434053,21.2551086041178,21.2551086041178,1282.90381893025,0.0,1.0
2017-09-15,26.21,26.39,26.21,26.39,1940,21.2065624862553,21.3522008398427,21.2065624862553,21.3522008398427,2397.72004694094,0.0,1.0
2017-09-18,26.33,26.33,26.329,26.33,1100,21.3036547219802,21.3036547219802,21.3028456200159,21.3036547219802,1359.53198537888,0.0,1.0
2017-09-19,26.35,26.43,25.83,26.43,2345,21.3198367612677,21.3845649184177,20.899103739793,21.3845649184177,2898.27500519408,0.0,1.0
2017-09-20,26.46,26.46,26.22,26.22,1100,21.4088379773489,21.4088379773489,21.214653505899,21.214653505899,1359.53198537888,0.0,1.0
2017-09-21,26.46,26.46,25.95,25.95,200,21.4088379773489,21.4088379773489,20.9961959755179,20.9961959755179,247.187633705252,0.0,1.0
2017-09-22,26.17,26.21,26.17,26.21,796,21.1741984076803,21.2065624862553,21.1741984076803,21.2065624862553,983.806782146901,0.0,1.0
2017-09-25,26.23,26.235,26.19,26.19,1200,21.2227445255428,21.2267900353647,21.1903804469678,21.1903804469678,1483.12580223151,0.0,1.0
2017-09-26,25.89,26.21,25.89,26.21,1600,20.9476498576555,21.2065624862553,20.9476498576555,21.2065624862553,1977.50106964201,0.0,1.0
2017-09-27,25.94,25.94,25.68,25.7,1900,20.9881049558742,20.9881049558742,20.7777384451368,20.7939204844243,2348.28252019989,0.0,1.0
2017-09-28,26.13,26.13,25.74,25.82,1400,21.1418343291053,21.1418343291053,20.8262845629993,20.8910127201493,1730.31343593676,0.0,1.0
2017-09-29,26.23,26.35,26.02,26.04,2050,21.2227445255428,21.3198367612677,21.0528331130241,21.0690151523116,2533.67324547883,0.0,1.0
2017-10-02,26.42,26.42,26.27,26.35,6750,21.3764738987739,21.3764738987739,21.2551086041178,21.3198367612677,8342.58263755225,0.0,1.0
2017-10-03,26.405,26.41,26.405,26.41,1000,21.3643373693083,21.3683828791302,21.3643373693083,21.3683828791302,1235.93816852626,0.0,1.0
2017-10-04,26.4,26.44,26.38,26.38,1200,21.3602918594865,21.3926559380614,21.344109820199,21.344109820199,1483.1258022315,0.0,1.0
2017-10-05,26.389,26.389,26.389,26.389,350,21.3513917378783,21.3513917378783,21.3513917378783,21.3513917378783,432.578358984191,0.0,1.0
2017-10-06,26.28,26.28,25.98,25.98,515,21.2631996237615,21.2631996237615,21.0204690344492,21.0204690344492,636.508156791023,0.0,1.0
2017-10-09,26.47,26.47,26.47,26.47,131,21.4169289969927,21.4169289969927,21.4169289969927,21.4169289969927,161.907900076939,0.0,1.0
2017-10-10,26.53,26.6,26.53,26.6,510,21.4654751148551,21.5221122523614,21.4654751148551,21.5221122523614,630.328465948392,0.0,1.0
2017-10-11,26.6,26.6,26.49,26.49,900,21.5221122523614,21.5221122523614,21.4331110362802,21.4331110362802,1112.34435167363,0.0,1.0
2017-10-12,26.435,26.635,26.37,26.43,995,21.3886104282396,21.5504308211145,21.3360188005552,21.3845649184177,1229.75847768362,0.0,1.0
2017-10-13,26.74,26.78,26.74,26.74,2238,21.6353865273738,21.6677506059488,21.6353865273738,21.6353865273738,2766.02962116176,0.0,1.0
2017-10-16,26.47,26.47,26.42,26.45,1560,21.4169289969927,21.4169289969927,21.3764738987739,21.4007469577052,1928.06354290096,0.0,1.0
2017-10-17,26.3,26.33,26.3,26.33,1000,21.279381663049,21.3036547219802,21.279381663049,21.3036547219802,1235.93816852626,0.0,1.0
2017-10-18,26.385,26.4,26.385,26.4,600,21.3481553300208,21.3602918594865,21.3481553300208,21.3602918594865,741.562901115755,0.0,1.0
2017-10-19,26.41,26.41,26.353,26.36,802,21.3683828791302,21.3683828791302,21.3222640671609,21.3279277809115,991.222411158058,0.0,1.0
2017-10-20,26.31,26.31,26.31,26.31,500,21.2874726826928,21.2874726826928,21.2874726826928,21.2874726826928,617.969084263127,0.0,1.0
2017-10-23,26.35,26.36,26.34,26.34,1150,21.3198367612677,21.3279277809115,21.311745741624,21.311745741624,1421.3288938052,0.0,1.0
2017-10-24,26.35,26.35,26.35,26.35,500,21.3198367612677,21.3198367612677,21.3198367612677,21.3198367612677,617.969084263129,0.0,1.0
2017-10-25,26.34,26.34,26.34,26.34,604,21.311745741624,21.311745741624,21.311745741624,21.311745741624,746.506653789859,0.0,1.0
2017-10-26,26.41,26.41,26.41,26.41,500,21.3683828791302,21.3683828791302,21.3683828791302,21.3683828791302,617.969084263128,0.0,1.0
2017-10-27,26.45,26.45,26.4,26.4,1198,21.4007469577052,21.4007469577052,21.3602918594865,21.3602918594865,1480.65392589445,0.0,1.0
2017-10-30,26.61,26.61,26.61,26.61,500,21.5302032720051,21.5302032720051,21.5302032720051,21.5302032720051,617.969084263128,0.0,1.0
2017-10-31,26.655,26.655,26.58,26.58,2420,21.5666128604019,21.5666128604019,21.5059302130739,21.5059302130739,2990.97036783355,0.0,1.0
2017-11-01,26.7,26.7,26.69,26.69,500,21.6030224487988,21.6030224487988,21.5949314291551,21.5949314291551,617.969084263128,0.0,1.0
2017-11-02,26.54,26.58,26.527,26.527,1100,21.4735661344989,21.5059302130739,21.463047808962,21.463047808962,1359.53198537888,0.0,1.0
2017-11-03,26.6,26.68,26.6,26.68,662,21.5221122523614,21.5868404095113,21.5221122523614,21.5868404095113,818.19106756438,0.0,1.0
2017-11-06,26.78,26.78,26.66,26.72,3535,21.6677506059488,21.6677506059488,21.5706583702238,21.6192044880863,4369.04142574031,0.0,1.0
2017-11-07,26.68,26.68,26.67,26.67,500,21.5868404095113,21.5868404095113,21.5787493898676,21.5787493898676,617.969084263129,0.0,1.0
2017-11-08,26.63,26.63,26.63,26.63,533,21.5463853112926,21.5463853112926,21.5463853112926,21.5463853112926,658.755043824494,0.0,1.0
2017-11-09,26.42,26.42,26.42,26.42,500,21.3764738987739,21.3764738987739,21.3764738987739,21.3764738987739,617.96908426313,0.0,1.0
2017-11-10,26.34,26.48,26.34,26.48,1500,21.311745741624,21.4250200166364,21.311745741624,21.4250200166364,1853.90725278938,0.0,1.0
2017-11-13,26.275,26.275,26.27,26.27,500,21.2591541139396,21.2591541139396,21.2551086041178,21.2551086041178,617.96908426313,0.0,1.0
2017-11-14,26.32,26.32,26.32,26.32,500,21.2955637023365,21.2955637023365,21.2955637023365,21.2955637023365,617.969084263128,0.0,1.0
2017-11-15,26.18,26.18,26.08,26.08,1513,21.1822894273241,21.1822894273241,21.1013792308866,21.1013792308866,1869.97444898022,0.0,1.0
2017-11-16,26.52,26.52,26.52,26.52,500,21.4573840952114,21.4573840952114,21.4573840952114,21.4573840952114,617.969084263128,0.0,1.0
2017-11-17,26.53,26.53,26.53,26.53,577,21.4654751148551,21.4654751148551,21.4654751148551,21.4654751148551,713.136323239651,0.0,1.0
2017-11-20,26.68,26.68,26.68,26.68,500,21.5868404095113,21.5868404095113,21.5868404095113,21.5868404095113,617.969084263129,0.0,1.0
2017-11-21,26.83,26.83,26.83,26.83,1000,21.7082057041675,21.7082057041675,21.7082057041675,21.7082057041675,1235.93816852626,0.0,1.0
2017-11-22,26.87,26.9,26.87,26.9,1500,21.7405697827425,21.7648428416737,21.7405697827425,21.7648428416737,1853.90725278938,0.0,1.0
2017-11-24,26.87,26.87,26.87,26.87,0,21.7405697827425,21.7405697827425,21.7405697827425,21.7405697827425,0,0.0,1.0
2017-11-27,26.99,26.99,26.99,26.99,500,21.8376620184674,21.8376620184674,21.8376620184674,21.8376620184674,617.969084263128,0.0,1.0
2017-11-28,26.945,26.945,26.92,26.92,1625,21.8012524300706,21.8012524300706,21.7810248809612,21.7810248809612,2008.39952385516,0.0,1.0
2017-11-29,26.76,26.92,26.76,26.92,1000,21.6515685666613,21.7810248809612,21.6515685666613,21.7810248809612,1235.93816852626,0.0,1.0
2017-11-30,26.72,26.785,26.685,26.75,826,21.6192044880863,21.6717961157706,21.5908859193332,21.6434775470175,1020.88492720269,0.0,1.0
2017-12-01,26.82,26.82,26.75,26.75,600,21.7001146845237,21.7001146845237,21.6434775470175,21.6434775470175,741.562901115755,0.0,1.0
2017-12-04,26.83,26.83,26.81,26.81,500,21.7082057041675,21.7082057041675,21.69202366488,21.69202366488,617.969084263128,0.0,1.0
2017-12-05,26.635,26.635,26.62,26.62,520,21.5504308211145,21.5504308211145,21.5382942916488,21.5382942916488,642.687847633652,0.0,1.0
2017-12-06,26.48,26.58,26.3,26.55,1900,21.4250200166364,21.5059302130739,21.279381663049,21.4816571541426,2348.28252019989,0.0,1.0
2017-12-07,26.605,26.605,26.58,26.58,500,21.5261577621832,21.5261577621832,21.5059302130739,21.5059302130739,617.969084263129,0.0,1.0
2017-12-08,26.7,26.7,26.7,26.7,500,21.6030224487988,21.6030224487988,21.6030224487988,21.6030224487988,617.969084263128,0.0,1.0
2017-12-11,26.53,26.755,26.38,26.38,800,21.4654751148551,21.6475230568394,21.344109820199,21.344109820199,988.750534821007,0.0,1.0
2017-12-12,26.64,26.69,26.591,26.67,2168,21.5544763309363,21.5949314291551,21.514830334682,21.5787493898676,2679.51394936493,0.0,1.0
2017-12-13,26.521,26.83,26.33,26.78,2310,21.4581931971758,21.7082057041675,21.3036547219802,21.6677506059488,2855.01716929565,0.0,1.0
2017-12-14,26.8,26.8,26.8,26.8,500,21.6839326452363,21.6839326452363,21.6839326452363,21.6839326452363,617.969084263127,0.0,1.0
2017-12-15,26.77,26.77,26.77,26.77,537,21.659659586305,21.659659586305,21.659659586305,21.659659586305,663.6987964986,0.0,1.0
2017-12-18,27.15,27.15,27.15,27.15,500,21.9671183327673,21.9671183327673,21.9671183327673,21.9671183327673,617.969084263129,0.0,1.0
2017-12-19,27.13,27.13,27.13,27.13,500,21.9509362934798,21.9509362934798,21.9509362934798,21.9509362934798,617.969084263129,0.0,1.0
2017-12-20,27.2,27.2,27.18,27.18,800,22.007573430986,22.007573430986,21.9913913916986,21.9913913916986,988.750534821007,0.0,1.0
2017-12-21,27.06,27.08,27.05,27.05,650,21.8942991559736,21.9104811952611,21.8862081363299,21.8862081363299,803.359809542067,0.0,1.0
2017-12-22,27.085,27.085,27.015,27.07,2080,21.914526705083,21.914526705083,21.8578895675768,21.9023901756174,2570.75139053461,0.0,1.0
2017-12-26,27.155,27.155,27.15,27.15,600,21.9711638425892,21.9711638425892,21.9671183327673,21.9671183327673,741.562901115754,0.0,1.0
2017-12-27,27.219,27.22,27.219,27.22,748,22.0229463683092,22.0237554702735,22.0229463683092,22.0237554702735,924.481750057638,0.0,1.0
2017-12-28,27.18,27.18,27.18,27.18,550,22.0493280764159,22.0493280764159,22.0493280764159,22.0493280764159,677.979843566732,0.07160616,1.0
2017-12-29,27.24,27.24,27.24,27.24,500,22.0980020898296,22.0980020898296,22.0980020898296,22.0980020898296,616.345312333393,0.0,1.0
2018-01-02,27.28,27.75,27.25,27.75,2779,22.1304514321054,22.5117312038462,22.1061144253985,22.5117312038462,3425.647245949,0.0,1.0
2018-01-03,27.505,27.505,27.46,27.46,1057,22.3129789824069,22.3129789824069,22.2764734723466,22.2764734723466,1302.95399027279,0.0,1.0
2018-01-04,27.78,27.795,27.78,27.79,1599,22.5360682105531,22.5482367139065,22.5360682105531,22.544180546122,1971.07230884219,0.0,1.0
2018-01-05,27.81,27.81,27.81,27.81,626,22.56040521726,22.56040521726,22.56040521726,22.56040521726,771.664331041407,0.0,1.0
2018-01-08,27.86,27.915,27.73,27.73,2027,22.6009668951047,22.645584740734,22.4955065327083,22.4955065327083,2498.66389619958,0.0,1.0
2018-01-09,27.905,27.91,27.82,27.91,1150,22.637472405165,22.6415285729495,22.5685175528289,22.6415285729495,1417.59421836681,0.0,1.0
2018-01-10,27.8,27.82,27.77,27.82,1951,22.552292881691,22.5685175528289,22.5279558749841,22.5685175528289,2404.9794087249,0.0,1.0
2018-01-11,27.96,27.96,27.89,27.89,2250,22.6820902507943,22.6820902507943,22.6253039018116,22.6253039018116,2773.55390550026,0.0,1.0
2018-01-12,28.06,28.06,28.06,28.06,520,22.7632136064838,22.7632136064838,22.7632136064838,22.7632136064838,640.999124826729,0.0,1.0
2018-01-16,28.37,28.46,28.37,28.46,750,23.0146960091214,23.0877070292419,23.0146960091214,23.0877070292419,924.517968500088,0.0,1.0
2018-01-17,28.379,28.379,28.28,28.3,700,23.0219971111334,23.0219971111334,22.9416849890008,22.9579096601387,862.883437266751,0.0,1.0
2018-01-18,28.33,28.335,28.25,28.32,1126,22.9822466668455,22.98630283463,22.9173479822939,22.9741343312766,1388.0096433748,0.0,1.0
2018-01-19,28.52,28.525,28.45,28.52,1312,23.1363810426557,23.1404372104401,23.079594693673,23.1363810426557,1617.29009956282,0.0,1.0
2018-01-22,28.495,28.495,28.49,28.49,506,23.1161002037333,23.1161002037333,23.1120440359488,23.1120440359488,623.741456081393,0.0,1.0
2018-01-23,28.62,28.63,28.62,28.62,900,23.2175043983452,23.2256167339141,23.2175043983452,23.2175043983452,1109.42156220011,0.0,1.0
2018-01-24,28.65,28.77,28.65,28.77,2787,23.2418414050521,23.3391894318795,23.2418414050521,23.3391894318795,3435.50877094633,0.0,1.0
2018-01-25,28.48,28.64,28.48,28.64,4386,23.1039317003798,23.2337290694831,23.1039317003798,23.2337290694831,5406.58107978854,0.0,1.0
2018-01-26,28.58,29.03,28.56,29.03,710,23.1850550560694,23.5501101566723,23.1688303849315,23.5501101566723,875.210343513418,0.0,1.0
2018-01-29,28.46,28.56,28.06,28.56,2290,23.0877070292419,23.1688303849315,22.7632136064838,23.1688303849315,2822.86153048695,0.0,1.0
2018-01-30,28.23,28.35,28.23,28.35,2424,22.901123311156,22.9984713379834,22.901123311156,22.9984713379834,2988.04207419229,0.0,1.0
2018-01-31,28.26,28.28,28.26,28.28,1100,22.9254603178629,22.9416849890008,22.9254603178629,22.9416849890008,1355.95968713346,0.0,1.0
2018-02-01,28.26,28.26,28.24,28.24,1414,22.9254603178629,22.9254603178629,22.909235646725,22.909235646725,1743.02454327883,0.0,1.0
2018-02-02,27.5,27.91,27.5,27.91,1900,22.3089228146224,22.6415285729495,22.3089228146224,22.6415285729495,2342.11218686689,0.0,1.0
2018-02-05,26.76,27.3,26.76,27.3,3178,21.7086099825198,22.1466761032433,21.7086099825198,22.1466761032433,3917.49080519105,0.0,1.0
2018-02-06,26.97,26.97,26.469,26.469,1622,21.8789690294678,21.8789690294678,21.4725410174633,21.4725410174633,1999.42419320953,0.0,1.0
2018-02-07,26.93,26.95,26.93,26.95,3000,21.846519687192,21.8627443583299,21.846519687192,21.8627443583299,3698.07187400037,0.0,1.0
2018-02-08,26.4,26.57,26.4,26.57,1100,21.4165659020375,21.5544756067097,21.4165659020375,21.5544756067097,1355.95968713346,0.0,1.0
2018-02-09,25.5,25.9,25.5,25.9,700,20.6864557008317,21.0109491235898,20.6864557008317,21.0109491235898,862.883437266749,0.0,1.0
2018-02-12,26.23,26.23,26.08,26.08,1100,21.2786561973653,21.2786561973653,21.156971163831,21.156971163831,1355.95968713346,0.0,1.0
2018-02-13,26.18,26.18,26.07,26.09,2149,21.2380945195205,21.2380945195205,21.148858828262,21.1650834993999,2649.05215240893,0.0,1.0
2018-02-14,26.29,26.29,26.29,26.29,500,21.327330210779,21.327330210779,21.327330210779,21.327330210779,616.345312333393,0.0,1.0
2018-02-15,27.0,27.0,27.0,27.0,520,21.9033060361747,21.9033060361747,21.9033060361747,21.9033060361747,640.999124826729,0.0,1.0
2018-02-16,27.153,27.23,27.153,27.23,1700,22.0274247703797,22.0898897542606,22.0274247703797,22.0898897542606,2095.57406193354,0.0,1.0
2018-02-20,26.94,27.0,26.89,27.0,1900,21.854632022761,21.9033060361747,21.8140703449162,21.9033060361747,2342.11218686689,0.0,1.0
2018-02-21,27.02,27.16,27.01,27.16,1100,21.9195307073126,22.033103405278,21.9114183717437,22.033103405278,1355.95968713347,0.0,1.0
2018-02-22,27.03,27.03,27.03,27.03,500,21.9276430428816,21.9276430428816,21.9276430428816,21.9276430428816,616.345312333392,0.0,1.0
2018-02-23,27.27,27.27,27.16,27.16,1015,22.1223390965365,22.1223390965365,22.033103405278,22.033103405278,1251.18098403679,0.0,1.0
2018-02-26,27.45,27.45,27.36,27.36,697,22.2683611367776,22.2683611367776,22.195350116657,22.195350116657,859.185365392751,0.0,1.0
2018-02-27,27.26,27.34,27.26,27.34,2650,22.1142267609675,22.1791254455191,22.1142267609675,22.1791254455191,3266.63015536699,0.0,1.0
2018-02-28,27.15,27.15,27.15,27.15,500,22.024991069709,22.024991069709,22.024991069709,22.024991069709,616.345312333394,0.0,1.0
2018-03-01,26.59,26.59,26.59,26.59,500,21.5707002778476,21.5707002778476,21.5707002778476,21.5707002778476,616.345312333394,0.0,1.0
2018-03-02,26.31,26.31,26.27,26.27,677,21.3435548819169,21.3435548819169,21.3111055396411,21.3111055396411,834.531552899415,0.0,1.0
2018-03-05,26.3,26.3,26.3,26.3,518,21.335442546348,21.335442546348,21.335442546348,21.335442546348,638.533743577394,0.0,1.0
2018-03-06,26.82,27.19,26.82,27.19,2620,21.7572839959335,22.0574404119848,21.7572839959335,22.0574404119848,3229.64943662699,0.0,1.0
2018-03-07,26.78,26.78,26.78,26.78,500,21.7248346536577,21.7248346536577,21.7248346536577,21.7248346536577,616.345312333394,0.0,1.0
2018-03-08,27.05,27.05,27.05,27.05,500,21.9438677140195,21.9438677140195,21.9438677140195,21.9438677140195,616.345312333393,0.0,1.0
2018-03-09,27.14,27.14,27.14,27.14,500,22.0168787341401,22.0168787341401,22.0168787341401,22.0168787341401,616.345312333392,0.0,1.0
2018-03-12,27.27,27.27,27.27,27.27,519,22.1223390965365,22.1223390965365,22.1223390965365,22.1223390965365,639.766434202061,0.0,1.0
2018-03-13,27.38,27.38,27.38,27.38,500,22.2115747877949,22.2115747877949,22.2115747877949,22.2115747877949,616.345312333395,0.0,1.0
2018-03-14,27.11,27.22,27.11,27.22,700,21.9925417274332,22.0817774186917,21.9925417274332,22.0817774186917,862.883437266751,0.0,1.0
2018-03-15,27.17,27.17,27.17,27.17,500,22.0412157408469,22.0412157408469,22.0412157408469,22.0412157408469,616.345312333394,0.0,1.0
2018-03-16,27.13,27.13,27.13,27.13,574,22.0087663985711,22.0087663985711,22.0087663985711,22.0087663985711,707.564418558736,0.0,1.0
2018-03-19,26.96,26.96,26.96,26.96,500,21.8708566938989,21.8708566938989,21.8708566938989,21.8708566938989,616.345312333393,0.0,1.0
2018-03-20,26.889,26.9,26.889,26.9,736,21.8132591113593,21.8221826804852,21.8132591113593,21.8221826804852,907.260299754756,0.0,1.0
2018-03-21,26.93,26.93,26.93,26.93,500,21.846519687192,21.846519687192,21.846519687192,21.846519687192,616.345312333394,0.0,1.0
2018-03-22,26.79,26.79,26.67,26.67,1040,21.7329469892267,21.7329469892267,21.6355989623992,21.6355989623992,1281.99824965346,0.0,1.0
2018-03-23,26.27,26.59,26.225,26.56,5392,21.3111055396411,21.5707002778476,21.2746000295808,21.5463632711408,6646.66784820331,0.0,1.0
2018-03-26,26.231,26.51,26.231,26.51,1064,21.2794674309222,21.505801593296,21.2794674309222,21.505801593296,1311.58282464546,0.0,1.0
2018-03-27,26.382,26.76,26.382,26.76,700,21.4019636980134,21.7086099825198,21.4019636980134,21.7086099825198,862.88343726675,0.0,1.0
2018-03-28,26.597,26.597,26.52,26.52,822,21.5763789127459,21.5763789127459,21.5139139288649,21.5139139288649,1013.2716934761,0.0,1.0
2018-03-29,26.76,26.76,26.76,26.76,500,21.7086099825198,21.7086099825198,21.7086099825198,21.7086099825198,616.345312333394,0.0,1.0
2018-04-02,26.5,26.5,26.5,26.5,737,21.497689257727,21.497689257727,21.497689257727,21.497689257727,908.492990379423,0.0,1.0
2018-04-03,26.56,26.56,26.54,26.54,415,21.5463632711408,21.5463632711408,21.5301386000028,21.5301386000028,511.566609236715,0.0,1.0
2018-04-04,26.15,26.15,26.15,26.15,215,21.2137575128137,21.2137575128137,21.2137575128137,21.2137575128137,265.028484303359,0.0,1.0
2018-04-05,26.15,26.67,26.15,26.67,100,21.2137575128137,21.6355989623992,21.2137575128137,21.6355989623992,123.269062466678,0.0,1.0
2018-04-06,26.648,26.648,26.648,26.648,100,21.6177518241475,21.6177518241475,21.6177518241475,21.6177518241475,123.269062466679,0.0,1.0
2018-04-09,26.79,26.79,26.79,26.79,500,21.7329469892267,21.7329469892267,21.7329469892267,21.7329469892267,616.345312333393,0.0,1.0
2018-04-10,27.06,27.06,27.06,27.06,595,21.9519800495884,21.9519800495884,21.9519800495884,21.9519800495884,733.450921676739,0.0,1.0
2018-04-11,27.09,27.09,27.09,27.09,500,21.9763170562953,21.9763170562953,21.9763170562953,21.9763170562953,616.345312333393,0.0,1.0
2018-04-12,27.11,27.11,27.11,27.11,500,21.9925417274332,21.9925417274332,21.9925417274332,21.9925417274332,616.345312333393,0.0,1.0
2018-04-13,27.11,27.11,27.11,27.11,500,21.9925417274332,21.9925417274332,21.9925417274332,21.9925417274332,616.345312333393,0.0,1.0
2018-04-16,26.99,26.99,26.99,26.99,710,21.8951937006058,21.8951937006058,21.8951937006058,21.8951937006058,875.210343513417,0.0,1.0
2018-04-17,27.31,27.31,27.31,27.31,500,22.1547884388123,22.1547884388123,22.1547884388123,22.1547884388123,616.345312333392,0.0,1.0
2018-04-18,27.5,27.5,27.5,27.5,500,22.3089228146224,22.3089228146224,22.3089228146224,22.3089228146224,616.345312333393,0.0,1.0
2018-04-19,27.46,27.46,27.46,27.46,500,22.2764734723466,22.2764734723466,22.2764734723466,22.2764734723466,616.345312333393,0.0,1.0
2018-04-20,27.19,27.19,27.19,27.19,500,22.0574404119848,22.0574404119848,22.0574404119848,22.0574404119848,616.345312333394,0.0,1.0
2018-04-23,26.92,27.13,26.92,27.11,2155,21.8384073516231,22.0087663985711,21.8384073516231,21.9925417274332,2656.44829615692,0.0,1.0
2018-04-24,27.15,27.23,27.116,27.23,4597,22.024991069709,22.0898897542606,21.9974091287746,22.0898897542606,5666.67880159322,0.0,1.0
2018-04-25,26.82,26.82,26.82,26.82,500,21.7572839959335,21.7572839959335,21.7572839959335,21.7572839959335,616.345312333395,0.0,1.0
2018-04-26,27.06,27.06,27.06,27.06,500,21.9519800495884,21.9519800495884,21.9519800495884,21.9519800495884,616.345312333394,0.0,1.0
2018-04-27,27.19,27.19,27.17,27.17,1420,22.0574404119848,22.0574404119848,22.0412157408469,22.0412157408469,1750.42068702684,0.0,1.0
2018-04-30,27.04,27.16,27.03,27.16,3061,21.9357553784505,22.033103405278,21.9276430428816,22.033103405278,3773.26600210504,0.0,1.0
2018-05-01,26.9,26.9,26.9,26.9,500,21.8221826804852,21.8221826804852,21.8221826804852,21.8221826804852,616.345312333392,0.0,1.0
2018-05-02,27.12,27.12,27.12,27.12,500,22.0006540630022,22.0006540630022,22.0006540630022,22.0006540630022,616.345312333392,0.0,1.0
2018-05-03,27.08,27.08,27.08,27.08,500,21.9682047207263,21.9682047207263,21.9682047207263,21.9682047207263,616.345312333394,0.0,1.0
2018-05-04,27.25,27.25,26.77,26.77,7975,22.1061144253985,22.1061144253985,21.7167223180888,21.7167223180888,9830.70773171765,0.0,1.0
2018-05-07,27.175,27.27,27.175,27.27,1667,22.0452719086314,22.1223390965365,22.0452719086314,22.1223390965365,2054.89527131953,0.0,1.0
2018-05-08,27.26,27.26,27.25,27.25,600,22.1142267609675,22.1142267609675,22.1061144253985,22.1061144253985,739.614374800072,0.0,1.0
2018-05-09,27.43,27.43,27.27,27.27,922,22.2521364656397,22.2521364656397,22.1223390965365,22.1223390965365,1136.54075594278,0.0,1.0
2018-05-10,27.63,27.63,27.525,27.55,2309,22.4143831770188,22.4143831770188,22.3292036535448,22.3494844924672,2846.28265235561,0.0,1.0
2018-05-11,27.795,27.82,27.77,27.82,2239,22.5482367139065,22.5685175528289,22.5279558749841,22.5685175528289,2759.99430862894,0.0,1.0
2018-05-14,27.825,27.87,27.82,27.87,2300,22.5725737206134,22.6090792306737,22.5685175528289,22.6090792306737,2835.18843673361,0.0,1.0
2018-05-15,27.42,27.51,27.42,27.51,960,22.2440241300708,22.3170351501913,22.2440241300708,22.3170351501913,1183.38299968011,0.0,1.0
2018-05-16,27.42,27.43,27.42,27.42,1556,22.2440241300708,22.2521364656397,22.2440241300708,22.2440241300708,1918.06661198152,0.0,1.0
2018-05-17,27.71,27.71,27.7,27.7,755,22.4792818615704,22.4792818615704,22.4711695260015,22.4711695260015,930.681421623425,0.0,1.0
2018-05-18,27.67,27.67,27.66,27.66,699,22.4468325192946,22.4468325192946,22.4387201837256,22.4387201837256,861.650746642084,0.0,1.0
2018-05-21,27.85,27.85,27.63,27.82,1544,22.5928545595358,22.5928545595358,22.4143831770188,22.5685175528289,1903.27432448552,0.0,1.0
2018-05-22,27.96,27.96,27.96,27.96,500,22.6820902507943,22.6820902507943,22.6820902507943,22.6820902507943,616.345312333392,0.0,1.0
2018-05-23,27.53,27.555,27.454,27.456,1660,22.3332598213292,22.3535406602516,22.2716060710052,22.273228538119,2046.26643694687,0.0,1.0
2018-05-24,27.45,27.45,27.45,27.45,500,22.2683611367776,22.2683611367776,22.2683611367776,22.2683611367776,616.345312333394,0.0,1.0
2018-05-25,27.43,27.43,27.43,27.43,500,22.2521364656397,22.2521364656397,22.2521364656397,22.2521364656397,616.345312333394,0.0,1.0
2018-05-29,27.18,27.18,27.15,27.15,1045,22.0493280764159,22.0493280764159,22.024991069709,22.024991069709,1288.16170277679,0.0,1.0
2018-05-30,27.36,27.38,27.1486,27.1486,5107,22.195350116657,22.2115747877949,22.0238553427294,22.0238553427294,6295.35102017329,0.0,1.0
2018-05-31,27.42,27.42,27.42,27.42,500,22.2440241300708,22.2440241300708,22.2440241300708,22.2440241300708,616.345312333392,0.0,1.0
2018-06-01,27.6,27.6,27.6,27.6,501,22.3900461703119,22.3900461703119,22.3900461703119,22.3900461703119,617.578002958061,0.0,1.0
2018-06-04,27.758,27.78,27.56,27.78,3290,22.5182210723014,22.5360682105531,22.3575968280361,22.5360682105531,4055.55215515373,0.0,1.0
2018-06-05,27.744,27.83,27.74,27.83,2101,22.5068638025049,22.5766298883979,22.5036188682773,22.5766298883979,2589.88300242491,0.0,1.0
2018-06-06,27.95,27.95,27.69,27.69,900,22.6739779152253,22.6739779152253,22.4630571904325,22.4630571904325,1109.42156220011,0.0,1.0
2018-06-07,27.87,28.03,27.87,28.03,1300,22.6090792306737,22.7388765997769,22.6090792306737,22.7388765997769,1602.49781206682,0.0,1.0
2018-06-08,27.842,27.842,27.81,27.84,1220,22.5863646910806,22.5863646910806,22.56040521726,22.5847422239668,1503.88256209348,0.0,1.0
2018-06-11,28.02,28.04,27.99,27.99,2100,22.730764264208,22.7469889353459,22.7064272575011,22.7064272575011,2588.65031180025,0.0,1.0
2018-06-12,27.844,27.91,27.844,27.91,618,22.5879871581944,22.6415285729495,22.5879871581944,22.6415285729495,761.802806044074,0.0,1.0
2018-06-13,27.91,27.91,27.91,27.91,500,22.6415285729495,22.6415285729495,22.6415285729495,22.6415285729495,616.345312333393,0.0,1.0
2018-06-14,27.725,27.8,27.725,27.8,785,22.4914503649238,22.552292881691,22.4914503649238,22.552292881691,967.662140363429,0.0,1.0
2018-06-15,27.38,27.38,27.38,27.38,575,22.2115747877949,22.2115747877949,22.2115747877949,22.2115747877949,708.797109183404,0.0,1.0
2018-06-18,27.245,27.31,27.245,27.31,616,22.1020582576141,22.1547884388123,22.1020582576141,22.1547884388123,759.33742479474,0.0,1.0
2018-06-19,26.94,26.94,26.84,26.84,793,21.854632022761,21.854632022761,21.7735086670715,21.7735086670715,977.523665360761,0.0,1.0
2018-06-20,26.9,26.9,26.9,26.9,605,21.8221826804852,21.8221826804852,21.8221826804852,21.8221826804852,745.777827923405,0.0,1.0
2018-06-21,26.88,26.88,26.88,26.88,500,21.8059580093473,21.8059580093473,21.8059580093473,21.8059580093473,616.345312333392,0.0,1.0
2018-06-22,27.05,27.05,27.02,27.02,1090,21.9438677140195,21.9438677140195,21.9195307073126,21.9195307073126,1343.6327808868,0.0,1.0
2018-06-25,26.47,26.72,26.47,26.72,600,21.4733522510202,21.676160640244,21.4733522510202,21.676160640244,739.614374800071,0.0,1.0
2018-06-26,26.58,26.58,26.5,26.5,1105,21.5625879422787,21.5625879422787,21.497689257727,21.497689257727,1362.1231402568,0.0,1.0
2018-06-27,26.61,26.61,26.61,26.61,500,21.5869249489855,21.5869249489855,21.5869249489855,21.5869249489855,616.345312333394,0.0,1.0
2018-06-28,26.36,26.36,26.21,26.21,700,21.3841165597617,21.3841165597617,21.2624315262274,21.2624315262274,862.88343726675,0.0,1.0
2018-06-29,26.601,26.601,26.601,26.601,168,21.5796238469735,21.5796238469735,21.5796238469735,21.5796238469735,207.09202494402,0.0,1.0
2018-07-02,26.3,26.3,26.3,26.3,500,21.335442546348,21.335442546348,21.335442546348,21.335442546348,616.345312333392,0.0,1.0
2018-07-03,26.56,26.56,26.56,26.56,501,21.5463632711408,21.5463632711408,21.5463632711408,21.5463632711408,617.578002958059,0.0,1.0
2018-07-05,26.394,26.48,26.394,26.48,1217,21.4116985006961,21.4814645865891,21.4116985006961,21.4814645865891,1500.18449021948,0.0,1.0
2018-07-06,26.38,26.38,26.38,26.38,500,21.4003412308996,21.4003412308996,21.4003412308996,21.4003412308996,616.345312333393,0.0,1.0
2018-07-09,26.825,26.825,26.72,26.72,1692,21.761340163718,21.761340163718,21.676160640244,21.676160640244,2085.7125369362,0.0,1.0
2018-07-10,26.85,26.85,26.85,26.85,692,21.7816210026404,21.7816210026404,21.7816210026404,21.7816210026404,853.021912269417,0.0,1.0
2018-07-11,26.68,26.91,26.466,26.91,10945,21.6437112979682,21.8302950160541,21.4701073167926,21.8302950160541,13491.798886978,0.0,1.0
2018-07-12,26.89,26.89,26.87,26.87,2000,21.8140703449162,21.8140703449162,21.7978456737783,21.7978456737783,2465.38124933358,0.0,1.0
2018-07-13,26.76,27.05,26.76,26.85,2460,21.7086099825198,21.9438677140195,21.7086099825198,21.7816210026404,3032.4189366803,0.0,1.0
2018-07-16,26.869,26.869,26.869,26.869,200,21.7970344402214,21.7970344402214,21.7970344402214,21.7970344402214,246.538124933358,0.0,1.0
2018-07-17,27.04,27.04,27.0,27.0,1235,21.9357553784505,21.9357553784505,21.9033060361747,21.9033060361747,1522.37292146348,0.0,1.0
2018-07-18,27.29,27.29,27.07,27.22,5792,22.1385637676744,22.1385637676744,21.9600923851574,22.0817774186917,7139.74409807002,0.0,1.0
2018-07-19,27.29,27.29,27.29,27.29,0,22.1385637676744,22.1385637676744,22.1385637676744,22.1385637676744,0,0.0,1.0
2018-07-20,27.29,27.29,27.29,27.29,0,22.1385637676744,22.1385637676744,22.1385637676744,22.1385637676744,0,0.0,1.0
2018-07-23,26.99,26.99,26.96,26.96,1000,21.8951937006058,21.8951937006058,21.8708566938989,21.8708566938989,1232.69062466678,0.0,1.0
2018-07-24,27.13,27.25,27.13,27.25,1499,22.0087663985711,22.1061144253985,22.0087663985711,22.1061144253985,1847.80324637551,0.0,1.0
2018-07-25,27.1,27.1,27.07,27.07,2100,21.9844293918642,21.9844293918642,21.9600923851574,21.9600923851574,2588.65031180026,0.0,1.0
2018-07-26,27.385,27.4,27.08,27.1,3721,22.2156309555794,22.2277994589329,21.9682047207263,21.9844293918642,4586.84181438512,0.0,1.0
2018-07-27,27.221,27.221,27.221,27.221,200,22.0825886522486,22.0825886522486,22.0825886522486,22.0825886522486,246.538124933357,0.0,1.0
2018-07-30,27.32,27.32,27.32,27.32,400,22.1629007743812,22.1629007743812,22.1629007743812,22.1629007743812,493.076249866715,0.0,1.0
2018-07-31,27.105,27.33,27.105,27.33,1000,21.9884855596487,22.1710131099502,21.9884855596487,22.1710131099502,1232.69062466679,0.0,1.0
2018-08-01,27.055,27.26,27.055,27.26,789,21.947923881804,22.1142267609675,21.947923881804,22.1142267609675,972.592902862093,0.0,1.0
2018-08-02,27.02,27.02,27.02,27.02,500,21.9195307073126,21.9195307073126,21.9195307073126,21.9195307073126,616.345312333394,0.0,1.0
2018-08-03,27.02,27.02,27.02,27.02,500,21.9195307073126,21.9195307073126,21.9195307073126,21.9195307073126,616.345312333394,0.0,1.0
2018-08-06,27.05,27.05,26.875,26.875,798,21.9438677140195,21.9438677140195,21.8019018415628,21.8019018415628,983.687118484095,0.0,1.0
2018-08-07,27.25,27.25,27.25,27.25,500,22.1061144253985,22.1061144253985,22.1061144253985,22.1061144253985,616.345312333395,0.0,1.0
2018-08-08,27.27,27.27,27.06,27.06,3500,22.1223390965365,22.1223390965365,21.9519800495884,21.9519800495884,4314.41718633374,0.0,1.0
2018-08-09,27.4,27.4,27.4,27.4,500,22.2277994589329,22.2277994589329,22.2277994589329,22.2277994589329,616.345312333392,0.0,1.0
2018-08-10,27.4,27.4,27.4,27.4,0,22.2277994589329,22.2277994589329,22.2277994589329,22.2277994589329,0,0.0,1.0
2018-08-13,26.506,26.62,26.506,26.62,700,21.5025566590684,21.5950372845545,21.5025566590684,21.5950372845545,862.883437266751,0.0,1.0
2018-08-14,26.4616,26.5385,26.4616,26.53,2100,21.4665378891422,21.5289217496675,21.4665378891422,21.5220262644339,2588.65031180026,0.0,1.0
2018-08-15,26.1,26.21,26.1,26.21,1840,21.1731958349689,21.2624315262274,21.1731958349689,21.2624315262274,2268.15074938689,0.0,1.0
2018-08-16,26.43,26.43,26.43,26.43,500,21.4409029087444,21.4409029087444,21.4409029087444,21.4409029087444,616.345312333392,0.0,1.0
2018-08-17,26.083,26.36,26.083,26.36,701,21.1594048645017,21.3841165597617,21.1594048645017,21.3841165597617,864.116127891416,0.0,1.0
2018-08-20,26.445,26.58,26.28,26.58,1873,21.4530714120978,21.5625879422787,21.3192178752101,21.5625879422787,2308.82954000089,0.0,1.0
2018-08-21,26.71,26.73,26.684,26.73,1455,21.6680483046751,21.684272975813,21.6469562321958,21.684272975813,1793.56485889017,0.0,1.0
2018-08-22,26.9,26.9,26.9,26.9,500,21.8221826804852,21.8221826804852,21.8221826804852,21.8221826804852,616.345312333392,0.0,1.0
2018-08-23,26.84,26.84,26.84,26.84,507,21.7735086670715,21.7735086670715,21.7735086670715,21.7735086670715,624.974146706059,0.0,1.0
2018-08-24,26.86,26.86,26.2,26.2,651,21.7897333382094,21.7897333382094,21.2543191906584,21.2543191906584,802.481596658077,0.0,1.0
2018-08-27,27.26,27.26,27.16,27.16,1053,22.1142267609675,22.1142267609675,22.033103405278,22.033103405278,1298.02322777413,0.0,1.0
2018-08-28,27.3,27.3,27.3,27.3,500,22.1466761032433,22.1466761032433,22.1466761032433,22.1466761032433,616.345312333394,0.0,1.0
2018-08-29,27.29,27.32,27.256,27.32,1900,22.1385637676744,22.1629007743812,22.1109818267399,22.1629007743812,2342.11218686689,0.0,1.0
2018-08-30,27.29,27.29,27.29,27.29,0,22.1385637676744,22.1385637676744,22.1385637676744,22.1385637676744,0,0.0,1.0
2018-08-31,26.94,27.06,26.94,27.06,753,21.854632022761,21.9519800495884,21.854632022761,21.9519800495884,928.21604037409,0.0,1.0
2018-09-04,26.79,26.79,26.71,26.71,1858,21.7329469892267,21.7329469892267,21.6680483046751,21.6680483046751,2290.33918063089,0.0,1.0
2018-09-05,26.55,26.55,26.33,26.33,1200,21.5382509355718,21.5382509355718,21.3597795530548,21.3597795530548,1479.22874960014,0.0,1.0
2018-09-06,26.02,26.02,26.02,26.02,610,21.1082971504173,21.1082971504173,21.1082971504173,21.1082971504173,751.941281046738,0.0,1.0
2018-09-07,26.05,26.05,26.05,26.05,500,21.1326341571241,21.1326341571241,21.1326341571241,21.1326341571241,616.345312333394,0.0,1.0
2018-09-10,26.05,26.05,26.05,26.05,0,21.1326341571241,21.1326341571241,21.1326341571241,21.1326341571241,0,0.0,1.0
2018-09-11,26.03,26.04,26.0,26.0,800,21.1164094859862,21.1245218215552,21.0920724792793,21.0920724792793,986.15249973343,0.0,1.0
2018-09-12,26.05,26.05,26.05,26.05,1000,21.1326341571241,21.1326341571241,21.1326341571241,21.1326341571241,1232.69062466679,0.0,1.0
2018-09-13,26.219,26.41,26.219,26.41,1000,21.2697326282394,21.4246782376064,21.2697326282394,21.4246782376064,1232.69062466679,0.0,1.0
2018-09-14,26.398,26.51,26.398,26.51,726,21.4149434349237,21.505801593296,21.4149434349237,21.505801593296,894.933393508087,0.0,1.0
2018-09-17,26.398,26.398,26.398,26.398,0,21.4149434349237,21.4149434349237,21.4149434349237,21.4149434349237,0,0.0,1.0
2018-09-18,26.51,26.51,26.51,26.51,500,21.505801593296,21.505801593296,21.505801593296,21.505801593296,616.345312333393,0.0,1.0
2018-09-19,26.491,26.491,26.491,26.491,255,21.490388155715,21.490388155715,21.490388155715,21.490388155715,314.33610929003,0.0,1.0
2018-09-20,26.76,26.76,26.76,26.76,501,21.7086099825198,21.7086099825198,21.7086099825198,21.7086099825198,617.578002958061,0.0,1.0
2018-09-21,26.805,26.9,26.805,26.9,750,21.7451154925801,21.8221826804852,21.7451154925801,21.8221826804852,924.51796850009,0.0,1.0
2018-09-24,26.813,26.813,26.813,26.813,700,21.7516053610353,21.7516053610353,21.7516053610353,21.7516053610353,862.88343726675,0.0,1.0
2018-09-25,26.813,26.813,26.813,26.813,2,21.7516053610353,21.7516053610353,21.7516053610353,21.7516053610353,2.46538124933357,0.0,1.0
2018-09-26,27.05,27.05,26.91,26.91,13127,21.9438677140195,21.9438677140195,21.8302950160541,21.8302950160541,16181.5298300009,0.0,1.0
2018-09-27,26.93,26.93,26.847,26.847,372,21.846519687192,21.846519687192,21.7791873019697,21.7791873019697,458.560912376045,0.0,1.0
2018-09-28,26.93,26.93,26.93,26.93,0,21.846519687192,21.846519687192,21.846519687192,21.846519687192,0,0.0,1.0
2018-10-01,26.93,26.93,26.93,26.93,3,21.846519687192,21.846519687192,21.846519687192,21.846519687192,3.69807187400037,0.0,1.0
2018-10-02,26.93,26.93,26.93,26.93,2,21.846519687192,21.846519687192,21.846519687192,21.846519687192,2.46538124933358,0.0,1.0
2018-10-03,26.93,26.93,26.93,26.93,2,21.846519687192,21.846519687192,21.846519687192,21.846519687192,2.46538124933358,0.0,1.0
2018-10-04,26.248,26.248,26.248,26.248,300,21.2932584013894,21.2932584013894,21.2932584013894,21.2932584013894,369.807187400036,0.0,1.0
2018-10-05,26.248,26.248,26.248,26.248,90,21.2932584013894,21.2932584013894,21.2932584013894,21.2932584013894,110.942156220011,0.0,1.0
2018-10-08,25.75,25.75,25.64,25.64,702,20.8892640900555,20.8892640900555,20.800028398797,20.800028398797,865.348818516085,0.0,1.0
2018-10-09,25.66,25.66,25.66,25.66,123,20.8162530699349,20.8162530699349,20.8162530699349,20.8162530699349,151.620946834015,0.0,1.0
2018-10-10,25.01,25.01,25.01,25.01,500,20.2889512579529,20.2889512579529,20.2889512579529,20.2889512579529,616.345312333395,0.0,1.0
2018-10-11,24.7,24.7,24.585,24.585,701,20.0374688553154,20.0374688553154,19.9441769962724,19.9441769962724,864.116127891417,0.0,1.0
2018-10-12,24.72,24.72,24.72,24.72,588,20.0536935264533,20.0536935264533,20.0536935264533,20.0536935264533,724.82208730407,0.0,1.0
2018-10-15,24.64,24.64,24.64,24.64,505,19.9887948419017,19.9887948419017,19.9887948419017,19.9887948419017,622.508765456726,0.0,1.0
2018-10-16,24.89,24.96,24.89,24.96,2402,20.1916032311255,20.2483895801082,20.1916032311255,20.2483895801082,2960.92288044962,0.0,1.0
2018-10-17,25.0,25.0,25.0,25.0,500,20.280838922384,20.280838922384,20.280838922384,20.280838922384,616.345312333393,0.0,1.0
2018-10-18,25.0,25.0,25.0,25.0,2,20.280838922384,20.280838922384,20.280838922384,20.280838922384,2.46538124933357,0.0,1.0
2018-10-19,24.4,24.58,24.39,24.58,902,19.7940987882468,19.9401208284879,19.7859864526778,19.9401208284879,1111.88694344944,0.0,1.0
2018-10-22,24.435,24.435,24.43,24.43,912,19.8224919627381,19.8224919627381,19.8184357949536,19.8184357949536,1124.21384969611,0.0,1.0
2018-10-23,24.72,24.72,23.95,23.95,1500,20.0536935264533,20.0536935264533,19.4290436876439,19.4290436876439,1849.03593700018,0.0,1.0
2018-10-24,24.01,24.01,24.01,24.01,500,19.4777177010576,19.4777177010576,19.4777177010576,19.4777177010576,616.345312333393,0.0,1.0
2018-10-25,23.73,23.75,23.73,23.73,1510,19.2505723051269,19.2667969762648,19.2505723051269,19.2505723051269,1861.36284324685,0.0,1.0
2018-10-26,23.18,23.18,23.17,23.18,600,18.8043938488344,18.8043938488344,18.7962815132655,18.8043938488344,739.614374800073,0.0,1.0
2018-10-29,23.276,23.49,23.276,23.43,800,18.8822722702964,19.055876251472,18.8822722702964,19.0072022380583,986.152499733429,0.0,1.0
2018-10-30,23.52,23.52,23.52,23.52,500,19.0802132581789,19.0802132581789,19.0802132581789,19.0802132581789,616.345312333392,0.0,1.0
2018-10-31,23.92,23.92,23.92,23.92,501,19.404706680937,19.404706680937,19.404706680937,19.404706680937,617.57800295806,0.0,1.0
2018-11-01,24.03,24.05,23.92,23.92,1641,19.4939423721955,19.5101670433334,19.404706680937,19.404706680937,2022.8453150782,0.0,1.0
2018-11-02,24.44,24.44,24.44,24.44,570,19.8265481305226,19.8265481305226,19.8265481305226,19.8265481305226,702.633656060068,0.0,1.0
2018-11-05,24.26,24.26,24.26,24.26,500,19.6805260902814,19.6805260902814,19.6805260902814,19.6805260902814,616.345312333394,0.0,1.0
2018-11-06,24.17,24.37,24.17,24.37,1400,19.6075150701608,19.7697617815399,19.6075150701608,19.7697617815399,1725.7668745335,0.0,1.0
2018-11-07,24.59,24.59,24.59,24.59,501,19.9482331640569,19.9482331640569,19.9482331640569,19.9482331640569,617.57800295806,0.0,1.0
2018-11-08,24.69,24.69,24.69,24.69,502,20.0293565197464,20.0293565197464,20.0293565197464,20.0293565197464,618.810693582728,0.0,1.0
2018-11-09,24.06,24.16,24.06,24.16,600,19.5182793789024,19.5994027345919,19.5182793789024,19.5994027345919,739.61437480007,0.0,1.0
2018-11-12,23.71,23.86,23.71,23.86,204,19.234347633989,19.3560326675233,19.234347633989,19.3560326675233,251.468887432024,0.0,1.0
2018-11-13,22.68,23.8,22.68,23.8,1375,18.3987770703868,19.3073586541096,18.3987770703868,19.3073586541096,1694.94960891683,0.0,1.0
2018-11-14,23.82,23.82,23.82,23.82,500,19.3235833252475,19.3235833252475,19.3235833252475,19.3235833252475,616.345312333392,0.0,1.0
2018-11-15,23.82,23.82,23.82,23.82,0,19.3235833252475,19.3235833252475,19.3235833252475,19.3235833252475,0,0.0,1.0
2018-11-16,23.885,23.885,23.885,23.885,800,19.3763135064457,19.3763135064457,19.3763135064457,19.3763135064457,986.152499733427,0.0,1.0
2018-11-19,23.585,23.7,23.46,23.49,836,19.1329434393771,19.22623529842,19.0315392447651,19.055876251472,1030.52936222143,0.0,1.0
2018-11-20,23.585,23.585,23.585,23.585,1,19.1329434393771,19.1329434393771,19.1329434393771,19.1329434393771,1.23269062466678,0.0,1.0
2018-11-21,23.41,23.41,23.41,23.41,502,18.9909775669204,18.9909775669204,18.9909775669204,18.9909775669204,618.810693582726,0.0,1.0
2018-11-23,23.41,23.41,23.41,23.41,0,18.9909775669204,18.9909775669204,18.9909775669204,18.9909775669204,0,0.0,1.0
2018-11-26,23.56,23.56,23.56,23.56,500,19.1126626004547,19.1126626004547,19.1126626004547,19.1126626004547,616.345312333392,0.0,1.0
2018-11-27,23.374,23.47,23.374,23.47,700,18.9617731588721,19.0396515803341,18.9617731588721,19.0396515803341,862.883437266752,0.0,1.0
2018-11-28,23.55,23.55,23.55,23.55,500,19.1045502648857,19.1045502648857,19.1045502648857,19.1045502648857,616.345312333394,0.0,1.0
2018-11-29,23.75,23.89,23.75,23.89,630,19.2667969762648,19.3803696742301,19.2667969762648,19.3803696742301,776.595093540075,0.0,1.0
2018-11-30,23.78,23.78,23.78,23.78,500,19.2911339829717,19.2911339829717,19.2911339829717,19.2911339829717,616.345312333392,0.0,1.0
2018-12-03,24.27,24.27,24.27,24.27,500,19.6886384258504,19.6886384258504,19.6886384258504,19.6886384258504,616.345312333393,0.0,1.0
2018-12-04,23.918,23.93,23.6,23.6,2970,19.4030842138232,19.412819016506,19.1451119427305,19.1451119427305,3661.09115526036,0.0,1.0
2018-12-06,22.96,22.96,22.96,22.96,100,18.6259224663175,18.6259224663175,18.6259224663175,18.6259224663175,123.269062466678,0.0,1.0
2018-12-07,22.958,23.32,22.958,23.32,553,18.6242999992037,18.9179665467998,18.6242999992037,18.9179665467998,681.677915440732,0.0,1.0
2018-12-10,22.851,22.9,22.82,22.82,1627,18.5374980086159,18.5772484529037,18.5123497683521,18.5123497683521,2005.58764633286,0.0,1.0
2018-12-11,22.851,22.851,22.851,22.851,0,18.5374980086159,18.5374980086159,18.5374980086159,18.5374980086159,0,0.0,1.0
2018-12-12,23.196,24.22,23.13,23.41,1600,18.8173735857448,19.6480767480056,18.7638321709897,18.9909775669204,1972.30499946685,0.0,1.0
2018-12-13,23.075,23.17,23.075,23.17,500,18.7192143253604,18.7962815132655,18.7192143253604,18.7962815132655,616.345312333394,0.0,1.0
2018-12-14,22.807,22.807,22.807,22.807,102,18.5018037321125,18.5018037321125,18.5018037321125,18.5018037321125,125.734443716012,0.0,1.0
2018-12-17,22.427,22.427,22.427,22.427,2,18.1935349804922,18.1935349804922,18.1935349804922,18.1935349804922,2.46538124933358,0.0,1.0
2018-12-18,22.597,22.74,22.58,22.74,400,18.3314446851644,18.4474510838005,18.3176537146972,18.4474510838005,493.076249866716,0.0,1.0
2018-12-19,22.3352,22.84,22.335,22.84,514,18.1190637399692,18.52857443949,18.1189014932579,18.52857443949,633.60298107873,0.0,1.0
2018-12-20,22.305,22.305,22.24,22.24,100,18.094564486551,18.094564486551,18.0418343053528,18.0418343053528,123.269062466679,0.0,1.0
2018-12-21,21.98,22.17,21.86,22.162,1600,17.83091358056,17.9850479563701,17.7335655537326,17.978558087915,1972.30499946686,0.0,1.0
2018-12-24,21.858,21.858,21.66,21.66,298,17.7319430866188,17.7319430866188,17.5713188423535,17.5713188423535,367.341806150702,0.0,1.0
2018-12-26,22.132,22.132,21.86,21.86,1937,17.9542210812081,17.9542210812081,17.7335655537326,17.7335655537326,2387.72173997957,0.0,1.0
2018-12-27,22.183,22.183,22.183,22.183,0,17.9955939926098,17.9955939926098,17.9955939926098,17.9955939926098,0,0.0,1.0
2018-12-28,22.1655,22.28,22.1655,22.28,417,18.1475326350008,18.2412770795974,18.1475326350008,18.2412770795974,509.326181465197,0.20479334,1.0
2018-12-31,22.2035,22.2035,22.2035,22.2035,0,18.178644328404,18.178644328404,18.178644328404,18.178644328404,0,0.0,1.0
2019-01-02,22.1852,22.2094,22.13,22.2094,1266,18.163661591844,18.1834748281693,18.1184677635319,18.1834748281693,1546.29963005981,0.0,1.0
2019-01-03,21.967,21.967,21.967,21.967,31,17.9850149734074,17.9850149734074,17.9850149734074,17.9850149734074,37.8635770393792,0.0,1.0
2019-01-04,22.588,22.64,22.32,22.32,3686,18.4934455419186,18.5360194381547,18.2740262305483,18.2740262305483,4502.10145055329,0.0,1.0
2019-01-07,22.76,22.778,22.76,22.778,885,18.6342668910071,18.6490040089349,18.6342668910071,18.6490040089349,1080.94405418873,0.0,1.0
2019-01-08,22.931,22.98,22.931,22.98,500,18.7742695113218,18.8143872212365,18.7742695113218,18.8143872212365,610.702855473857,0.0,1.0
2019-01-09,23.265,23.36,23.265,23.36,600,19.047724921761,19.1255041552691,19.047724921761,19.1255041552691,732.843426568629,0.0,1.0
2019-01-10,23.311,23.311,23.28,23.28,400,19.0853864453544,19.0853864453544,19.0600058533675,19.0600058533675,488.562284379087,0.0,1.0
2019-01-11,23.171,23.25,23.171,23.18,592,18.9707644170266,19.0354439901544,18.9707644170266,18.9781329759905,723.072180881048,0.0,1.0
2019-01-14,23.171,23.171,23.171,23.171,0,18.9707644170266,18.9707644170266,18.9707644170266,18.9707644170266,0,0.0,1.0
2019-01-15,23.24,23.31,23.229,23.31,707,19.0272567024167,19.0845677165806,19.0182506859053,19.0845677165806,863.533837640036,0.0,1.0
2019-01-16,23.334,23.42,23.319,23.42,727,19.1042172071511,19.1746278816953,19.0919362755446,19.1746278816953,887.96195185899,0.0,1.0
2019-01-17,23.416,23.416,23.384,23.4,1600,19.1713529666003,19.1713529666003,19.1451536458396,19.1582533062199,1954.24913751634,0.0,1.0
2019-01-18,23.666,23.77,23.666,23.75,1000,19.3760351600428,19.4611829525149,19.3760351600428,19.4448083770395,1221.40571094772,0.0,1.0
2019-01-22,23.2979,23.44,23.2979,23.44,606,19.074661098418,19.1910024571707,19.074661098418,19.1910024571707,740.171860834316,0.0,1.0
2019-01-23,23.298,23.298,23.298,23.298,0,19.0747429712954,19.0747429712954,19.0747429712954,19.0747429712954,0,0.0,1.0
2019-01-24,23.41,23.47,23.39,23.47,980,19.1664405939576,19.2155643203838,19.1500660184822,19.2155643203838,1196.97759672876,0.0,1.0
2019-01-25,23.684,23.78,23.684,23.78,500,19.3907722779706,19.4693702402526,19.3907722779706,19.4693702402526,610.702855473859,0.0,1.0
2019-01-28,23.612,23.612,23.612,23.612,2,19.3318238062592,19.3318238062592,19.3318238062592,19.3318238062592,2.44281142189543,0.0,1.0
2019-01-29,23.721,23.87,23.721,23.87,502,19.4210652426001,19.5430558298919,19.4210652426001,19.5430558298919,613.145666895755,0.0,1.0
2019-01-30,23.935,23.935,23.75,23.84,1095,19.5962732001869,19.5962732001869,19.4448083770395,19.5184939666788,1337.43925348775,0.0,1.0
2019-01-31,23.978,24.07,23.88,23.97,1285,19.631478537459,19.7068015846459,19.5512431176296,19.6249287072689,1569.50633856782,0.0,1.0
2019-02-01,23.896,24.03,23.896,24.03,501,19.5643427780099,19.6740524336951,19.5643427780099,19.6740524336951,611.924261184806,0.0,1.0
2019-02-04,24.072,24.072,24.06,24.06,568,19.7084390421934,19.7084390421934,19.6986142969082,19.6986142969082,693.758443818304,0.0,1.0
2019-02-05,24.211,24.28,24.211,24.28,503,19.8222423417475,19.8787346271376,19.8222423417475,19.8787346271376,614.367072606701,0.0,1.0
2019-02-06,24.082,24.082,24.082,24.082,0,19.7166263299311,19.7166263299311,19.7166263299311,19.7166263299311,0,0.0,1.0
2019-02-07,23.86,23.86,23.86,23.86,0,19.5348685421542,19.5348685421542,19.5348685421542,19.5348685421542,0,0.0,1.0
2019-02-08,23.696,23.696,23.696,23.696,0,19.4005970232559,19.4005970232559,19.4005970232559,19.4005970232559,0,0.0,1.0
2019-02-11,23.691,23.81,23.691,23.81,502,19.396503379387,19.4939321034657,19.396503379387,19.4939321034657,613.145666895755,0.0,1.0
2019-02-12,24.059,24.08,24.059,24.08,500,19.6977955681344,19.7149888723836,19.6977955681344,19.7149888723836,610.702855473859,0.0,1.0
2019-02-13,24.067,24.26,24.067,24.26,500,19.7043453983246,19.8623600516622,19.7043453983246,19.8623600516622,610.702855473858,0.0,1.0
2019-02-14,24.132,24.18,24.132,24.18,602,19.7575627686196,19.7968617497606,19.7575627686196,19.7968617497606,735.286237990527,0.0,1.0
2019-02-15,24.334,24.34,24.334,24.34,500,19.9229459809212,19.9278583535638,19.9229459809212,19.9278583535638,610.702855473858,0.0,1.0
2019-02-19,24.3799,24.3799,24.3486,24.3734,1301,19.9605256316372,19.9605256316372,19.9348994210182,19.9552038946077,1589.04882994298,0.0,1.0
2019-02-20,24.43,24.5,24.384,24.5,702,20.0015439432031,20.058854957367,19.9638824196097,20.058854957367,857.426809085298,0.0,1.0
2019-02-21,24.3039,24.43,24.2726,24.43,700,19.8983022448307,20.0015439432031,19.8726760342117,20.0015439432031,854.983997663402,0.0,1.0
2019-02-22,24.477,24.61,24.477,24.61,908,20.0400241955703,20.1489151224817,20.0400241955703,20.1489151224817,1109.03638554053,0.0,1.0
2019-02-25,24.4926,24.68,24.4926,24.68,1381,20.0527963644411,20.2062261366456,20.0527963644411,20.2062261366456,1686.7612868188,0.0,1.0
2019-02-26,24.594,24.65,24.594,24.65,502,20.1358154621014,20.1816642734325,20.1358154621014,20.1816642734325,613.145666895754,0.0,1.0
2019-02-27,24.5,24.5,24.5,24.5,2,20.058854957367,20.058854957367,20.058854957367,20.058854957367,2.44281142189544,0.0,1.0
2019-02-28,24.338,24.338,24.338,24.338,0,19.9262208960163,19.9262208960163,19.9262208960163,19.9262208960163,0,0.0,1.0
2019-03-01,24.463,24.63,24.463,24.63,502,20.0285619927375,20.1652896979571,20.0285619927375,20.1652896979571,613.145666895755,0.0,1.0
2019-03-04,24.457,24.573,24.457,24.573,1502,20.0236496200949,20.1186221578523,20.0236496200949,20.1186221578523,1834.55137784347,0.0,1.0
2019-03-05,24.529,24.61,24.508,24.61,602,20.0825980918064,20.1489151224817,20.0654047875572,20.1489151224817,735.286237990524,0.0,1.0
2019-03-06,24.448,24.448,24.448,24.448,2,20.016281061131,20.016281061131,20.016281061131,20.016281061131,2.44281142189543,0.0,1.0
2019-03-07,24.13,24.13,24.13,24.13,0,19.7559253110721,19.7559253110721,19.7559253110721,19.7559253110721,0,0.0,1.0
2019-03-08,24.148,24.148,24.148,24.148,2,19.770662429,19.770662429,19.770662429,19.770662429,2.44281142189543,0.0,1.0
2019-03-11,24.395,24.395,24.305,24.305,531,19.9728884361212,19.9728884361212,19.8992028464819,19.8992028464819,648.566432513236,0.0,1.0
2019-03-12,24.413,24.52,24.413,24.52,502,19.987625554049,20.0752295328424,19.987625554049,20.0752295328424,613.145666895755,0.0,1.0
2019-03-13,24.534,24.58,24.534,24.58,584,20.0866917356752,20.1243532592686,20.0866917356752,20.1243532592686,713.300935193467,0.0,1.0
2019-03-14,24.546,24.66,24.514,24.66,1127,20.0965164809605,20.1898515611702,20.0703171601998,20.1898515611702,1376.52423623807,0.0,1.0
2019-03-15,24.7726,24.81,24.7576,24.81,692,20.2820404210968,20.3126608772358,20.2697594894902,20.3126608772358,845.212751975818,0.0,1.0
2019-03-18,24.886,24.9,24.886,24.9,502,20.3748842640423,20.3863464668751,20.3748842640423,20.3863464668751,613.145666895753,0.0,1.0
2019-03-19,24.905,25.019,24.905,24.9201,4378,20.3904401107439,20.4837751909537,20.3904401107439,20.4028029152278,5347.31420252911,0.0,1.0
2019-03-20,24.986,25.11,24.986,25.11,502,20.4567571414193,20.5582795093668,20.4567571414193,20.5582795093668,613.145666895753,0.0,1.0
2019-03-21,25.007,25.007,24.99,24.99,603,20.4739504456685,20.4739504456685,20.4600320565144,20.4600320565144,736.507643701472,0.0,1.0
2019-03-22,25.05,25.23,24.665,24.665,1467,20.5091557829406,20.6565269622192,20.1939452050391,20.1939452050391,1791.8021779603,0.0,1.0
2019-03-25,24.841,24.841,24.841,24.841,1778,20.3380414692226,20.3380414692226,20.3380414692226,20.3380414692226,2171.65935406504,0.0,1.0
2019-03-26,25.042,25.4,25.042,25.4,502,20.5026059527504,20.7957108537601,20.5026059527504,20.7957108537601,613.145666895754,0.0,1.0
2019-03-27,24.896,24.896,24.867,24.867,603,20.38307155178,20.38307155178,20.3593284173407,20.3593284173407,736.507643701472,0.0,1.0
2019-03-28,24.905,25.08,24.905,25.08,600,20.3904401107439,20.5337176461537,20.3904401107439,20.5337176461537,732.84342656863,0.0,1.0
2019-03-29,24.963,24.963,24.963,24.963,2,20.4379263796226,20.4379263796226,20.4379263796226,20.4379263796226,2.44281142189543,0.0,1.0
2019-04-01,25.438,25.74,25.04,25.04,602,20.8268225471634,21.0740786368419,20.5009684952029,20.5009684952029,735.286237990524,0.0,1.0
2019-04-02,25.177,25.474,25.177,25.18,549,20.6131343372094,20.8562967830191,20.6131343372094,20.6155905235307,670.551735310295,0.0,1.0
2019-04-03,25.28,25.28,25.28,25.28,2,20.6974634009077,20.6974634009077,20.6974634009077,20.6974634009077,2.44281142189543,0.0,1.0
2019-04-04,25.389,25.555,25.08,25.08,667,20.7867048372486,20.9226138136945,20.5337176461537,20.5337176461537,814.677609202128,0.0,1.0
2019-04-05,25.437,25.475,25.33,25.475,1068,20.8260038183896,20.8571155117929,20.7383998395962,20.8571155117929,1304.46129929216,0.0,1.0
2019-04-08,25.365,25.44,25.248,25.248,314,20.7670553466782,20.8284600047109,20.6712640801471,20.6712640801471,383.521393237582,0.0,1.0
2019-04-09,25.454,25.65,25.454,25.65,1222,20.8399222075437,21.0003930472026,20.8399222075437,21.0003930472026,1492.55777877811,0.0,1.0
2019-04-10,25.365,25.365,25.365,25.365,2,20.7670553466782,20.7670553466782,20.7670553466782,20.7670553466782,2.44281142189543,0.0,1.0
2019-04-11,25.315,25.315,25.315,25.315,7,20.7261189079897,20.7261189079897,20.7261189079897,20.7261189079897,8.54983997663399,0.0,1.0
2019-04-12,25.455,25.455,25.455,25.455,2,20.8407409363175,20.8407409363175,20.8407409363175,20.8407409363175,2.44281142189543,0.0,1.0
2019-04-15,25.374,25.374,25.29,25.29,141,20.7744239056421,20.7744239056421,20.7056506886454,20.7056506886454,172.218205243628,0.0,1.0
2019-04-16,25.6422,25.951,25.4,25.4,4217,20.9940069627672,21.2468304081074,20.7957108537601,20.7957108537601,5150.66788306652,0.0,1.0
2019-04-17,25.617,25.617,25.617,25.617,2,20.9733749976682,20.9733749976682,20.9733749976682,20.9733749976682,2.44281142189543,0.0,1.0
2019-04-18,25.545,25.545,25.545,25.545,0,20.9144265259568,20.9144265259568,20.9144265259568,20.9144265259568,0,0.0,1.0
2019-04-22,25.7,25.7,25.42,25.46,252,21.0413294858911,21.0413294858911,20.8120854292355,20.8448345801863,307.794239158825,0.0,1.0
2019-04-23,25.67,25.67,25.49,25.49,102,21.016767622678,21.016767622678,20.8693964433994,20.8693964433994,124.583382516667,0.0,1.0
2019-04-24,25.474,25.714,25.474,25.714,1082,20.8562967830191,21.0527916887239,20.8562967830191,21.0527916887239,1321.56097924543,0.0,1.0
2019-04-25,25.448,25.448,25.415,25.415,102,20.8350098349011,20.8350098349011,20.8079917853667,20.8079917853667,124.583382516667,0.0,1.0
2019-04-26,25.4188,25.4188,25.4188,25.4188,2,20.811102954707,20.811102954707,20.811102954707,20.811102954707,2.44281142189543,0.0,1.0
2019-04-29,25.39,25.39,25.39,25.39,0,20.7875235660224,20.7875235660224,20.7875235660224,20.7875235660224,0,0.0,1.0
2019-04-30,25.473,25.54,25.395,25.41,2300,20.8554780542453,20.9103328820879,20.7916172098913,20.8038981414978,2809.23313517975,0.0,1.0
2019-05-01,25.629,25.629,25.55,25.55,321,20.9831997429535,20.9831997429535,20.9185201698256,20.9185201698256,392.071233214216,0.0,1.0
2019-05-02,25.303,25.32,25.29,25.32,402,20.7162941627044,20.7302125518585,20.7056506886454,20.7302125518585,491.005095800982,0.0,1.0
2019-05-03,25.812,25.812,25.42,25.42,102,21.1330271085534,21.1330271085534,20.8120854292355,20.8120854292355,124.583382516667,0.0,1.0
2019-05-06,25.597,25.597,25.27,25.27,102,20.9570004221928,20.9570004221928,20.68927611317,20.68927611317,124.583382516667,0.0,1.0
2019-05-07,25.323,25.323,25.323,25.323,2,20.7326687381798,20.7326687381798,20.7326687381798,20.7326687381798,2.44281142189543,0.0,1.0
2019-05-08,25.4,25.4,25.4,25.4,2,20.7957108537601,20.7957108537601,20.7957108537601,20.7957108537601,2.44281142189543,0.0,1.0
2019-05-09,25.159,25.159,24.99,24.99,102,20.5983972192815,20.5983972192815,20.4600320565144,20.4600320565144,124.583382516667,0.0,1.0
2019-05-10,25.377,25.377,24.768,24.768,169,20.7768800919634,20.7768800919634,20.2782742687374,20.2782742687374,206.417565150164,0.0,1.0
2019-05-13,24.87,24.87,24.6,24.734,3102,20.361784603662,20.361784603662,20.140727834744,20.2504374904292,3788.80051535981,0.0,1.0
2019-05-14,25.111,25.111,25.111,25.111,2,20.5590982381406,20.5590982381406,20.5590982381406,20.5590982381406,2.44281142189543,0.0,1.0
2019-05-15,25.106,25.106,25.106,25.106,1,20.5550045942717,20.5550045942717,20.5550045942717,20.5550045942717,1.22140571094772,0.0,1.0
2019-05-16,25.266,25.266,25.266,25.266,8,20.6860011980749,20.6860011980749,20.6860011980749,20.6860011980749,9.77124568758174,0.0,1.0
2019-05-17,25.192,25.192,25.192,25.192,80,20.6254152688159,20.6254152688159,20.6254152688159,20.6254152688159,97.7124568758174,0.0,1.0
2019-05-20,25.09,25.09,25.09,25.09,81,20.5419049338914,20.5419049338914,20.5419049338914,20.5419049338914,98.9338625867649,0.0,1.0
2019-05-21,25.238,25.238,25.1,25.1,366,20.6630767924094,20.6630767924094,20.5500922216291,20.5500922216291,447.034490206863,0.0,1.0
2019-05-22,25.212,25.212,25.212,25.212,1,20.6417898442913,20.6417898442913,20.6417898442913,20.6417898442913,1.22140571094772,0.0,1.0
2019-05-23,24.952,24.952,24.952,24.952,2,20.4289203631111,20.4289203631111,20.4289203631111,20.4289203631111,2.44281142189543,0.0,1.0
2019-05-24,25.201,25.201,24.99,24.99,102,20.6327838277799,20.6327838277799,20.4600320565144,20.4600320565144,124.583382516667,0.0,1.0
2019-05-28,25.026,25.026,25.026,25.026,2,20.4895062923701,20.4895062923701,20.4895062923701,20.4895062923701,2.44281142189543,0.0,1.0
2019-05-29,24.704,24.704,24.704,24.704,2,20.2258756272161,20.2258756272161,20.2258756272161,20.2258756272161,2.44281142189544,0.0,1.0
2019-05-30,24.874,24.874,24.874,24.874,2,20.365059518757,20.365059518757,20.365059518757,20.365059518757,2.44281142189544,0.0,1.0
2019-05-31,24.723,24.723,24.723,24.723,81,20.2414314739178,20.2414314739178,20.2414314739178,20.2414314739178,98.9338625867648,0.0,1.0
2019-06-03,24.959,24.959,24.79,24.79,102,20.4346514645275,20.4346514645275,20.2962863017604,20.2962863017604,124.583382516667,0.0,1.0
2019-06-04,25.0925,25.0925,25.0925,25.0925,86,20.5439517558258,20.5439517558258,20.5439517558258,20.5439517558258,105.040891141504,0.0,1.0
2019-06-05,25.119,25.119,25.119,25.119,2,20.5656480683307,20.5656480683307,20.5656480683307,20.5656480683307,2.44281142189543,0.0,1.0
2019-06-06,25.237,25.237,25.237,25.237,2,20.6622580636356,20.6622580636356,20.6622580636356,20.6622580636356,2.44281142189543,0.0,1.0
2019-06-07,25.5928,25.5928,25.5928,25.5928,3,20.953561761343,20.953561761343,20.953561761343,20.953561761343,3.66421713284315,0.0,1.0
2019-06-10,25.6761,25.6761,25.6761,25.6761,0,21.021761868198,21.021761868198,21.021761868198,21.021761868198,0,0.0,1.0
2019-06-11,25.808,25.808,25.808,25.808,0,21.1297521934583,21.1297521934583,21.1297521934583,21.1297521934583,0,0.0,1.0
2019-06-12,25.624,25.67,25.624,25.67,7686,20.9791060990846,21.016767622678,20.9791060990846,21.016767622678,9387.72429434415,0.0,1.0
2019-06-13,25.573,25.67,25.57,25.67,1327,20.9373509316223,21.016767622678,20.934894745301,21.016767622678,1620.80537842762,0.0,1.0
2019-06-14,25.571,25.571,25.571,25.571,0,20.9357134740748,20.9357134740748,20.9357134740748,20.9357134740748,0,0.0,1.0
2019-06-17,25.599,25.599,25.582,25.588,353,20.9586378797404,20.9586378797404,20.9447194905863,20.9496318632289,431.156215964543,0.0,1.0
2019-06-18,25.982,25.982,25.96,25.96,936,21.2722110000943,21.2722110000943,21.2541989670714,21.2541989670714,1143.23574544706,0.0,1.0
2019-06-19,26.0916,26.0916,26.0916,26.0916,0,21.3619436736995,21.3619436736995,21.3619436736995,21.3619436736995,0,0.0,1.0
2019-06-20,26.384,26.384,26.27,26.28,522,21.6013399671499,21.6013399671499,21.5080048869401,21.5161921746778,637.573781114707,0.0,1.0
2019-06-21,26.253,26.253,26.18,26.18,200,21.494086497786,21.494086497786,21.4343192973008,21.4343192973008,244.281142189543,0.0,1.0
2019-06-24,26.389,26.413,26.389,26.402,1110,21.6054336110187,21.6250831015892,21.6054336110187,21.6160770850777,1355.76033915197,0.0,1.0
2019-06-25,26.169,26.194,26.169,26.194,203,21.4253132807893,21.4457815001336,21.4253132807893,21.4457815001336,247.945359322386,0.0,1.0
2019-06-26,26.214,26.214,26.214,26.214,0,21.462156075609,21.462156075609,21.462156075609,21.462156075609,0,0.0,1.0
2019-06-27,26.27,26.27,26.27,26.27,2,21.5080048869401,21.5080048869401,21.5080048869401,21.5080048869401,2.44281142189543,0.0,1.0
2019-06-28,26.361,26.361,26.361,26.361,2,21.5825092053532,21.5825092053532,21.5825092053532,21.5825092053532,2.44281142189543,0.0,1.0
2019-07-01,26.389,26.45,26.389,26.45,522,21.6054336110187,21.6553760662187,21.6054336110187,21.6553760662187,637.573781114708,0.0,1.0
2019-07-02,26.576,26.576,26.436,26.436,915,21.7585358917137,21.7585358917137,21.6439138633859,21.6439138633859,1117.58622551716,0.0,1.0
2019-07-03,26.753,26.753,26.753,26.753,2,21.903450884671,21.903450884671,21.903450884671,21.903450884671,2.44281142189544,0.0,1.0
2019-07-05,26.449,26.449,26.449,26.449,2,21.6545573374449,21.6545573374449,21.6545573374449,21.6545573374449,2.44281142189544,0.0,1.0
2019-07-08,26.365,26.365,26.365,26.365,2,21.5857841204482,21.5857841204482,21.5857841204482,21.5857841204482,2.44281142189544,0.0,1.0
2019-07-09,26.26,26.26,26.26,26.26,2,21.4998175992024,21.4998175992024,21.4998175992024,21.4998175992024,2.44281142189543,0.0,1.0
2019-07-10,26.37,26.37,26.37,26.37,2,21.5898777643171,21.5898777643171,21.5898777643171,21.5898777643171,2.44281142189543,0.0,1.0
2019-07-11,26.36,26.36,26.36,26.36,2,21.5816904765794,21.5816904765794,21.5816904765794,21.5816904765794,2.44281142189543,0.0,1.0
2019-07-12,26.403,26.403,26.403,26.403,2,21.6168958138515,21.6168958138515,21.6168958138515,21.6168958138515,2.44281142189543,0.0,1.0
2019-07-15,26.458,26.458,26.458,26.458,2,21.6619258964089,21.6619258964089,21.6619258964089,21.6619258964089,2.44281142189543,0.0,1.0
2019-07-16,26.394,26.394,26.394,26.394,1,21.6095272548876,21.6095272548876,21.6095272548876,21.6095272548876,1.22140571094771,0.0,1.0
2019-07-17,26.392,26.392,26.34,26.34,3202,21.60788979734,21.60788979734,21.565315901104,21.565315901104,3910.94108645459,0.0,1.0
2019-07-18,26.49,26.49,26.425,26.425,993,21.6881252171695,21.6881252171695,21.6349078468744,21.6349078468744,1212.85587097108,0.0,1.0
2019-07-19,26.433,26.433,26.433,26.433,4,21.6414576770646,21.6414576770646,21.6414576770646,21.6414576770646,4.88562284379087,0.0,1.0
2019-07-22,26.32,26.32,26.32,26.32,302,21.5489413256286,21.5489413256286,21.5489413256286,21.5489413256286,368.86452470621,0.0,1.0
2019-07-23,26.4,26.4,26.39,26.4,1535,21.6144396275302,21.6144396275302,21.6062523397925,21.6144396275302,1874.85776630474,0.0,1.0
2019-07-24,26.396,26.48,26.39,26.39,502,21.6111647124351,21.6799379294318,21.6062523397925,21.6062523397925,613.145666895754,0.0,1.0
2019-07-25,26.26,26.38,25.97,26.38,2502,21.4998175992024,21.5980650520548,21.2623862548091,21.5980650520548,3055.95708879118,0.0,1.0
2019-07-26,26.296,26.34,26.24,26.34,1802,21.5292918350581,21.565315901104,21.483443023727,21.565315901104,2200.97309112778,0.0,1.0
2019-07-29,26.23,26.23,26.23,26.23,413,21.4752557359893,21.4752557359893,21.4752557359893,21.4752557359893,504.440558621406,0.0,1.0
2019-07-30,26.074,26.074,26.06,26.06,269,21.3475340472811,21.3475340472811,21.3360718444484,21.3360718444484,328.558136244936,0.0,1.0
2019-07-31,25.885,26.23,25.26,26.23,602,21.1927943090386,21.4752557359893,20.6810888254323,21.4752557359893,735.286237990525,0.0,1.0
2019-08-01,25.757,26.075,25.757,26.075,604,21.087997025996,21.3483527760549,21.087997025996,21.3483527760549,737.729049412421,0.0,1.0
2019-08-02,25.536,25.536,25.536,25.536,2,20.9070579669928,20.9070579669928,20.9070579669928,20.9070579669928,2.44281142189544,0.0,1.0
2019-08-05,24.943,24.943,24.943,24.943,2,20.4215518041472,20.4215518041472,20.4215518041472,20.4215518041472,2.44281142189543,0.0,1.0
2019-08-06,25.117,25.117,25.117,25.117,2,20.5640106107832,20.5640106107832,20.5640106107832,20.5640106107832,2.44281142189543,0.0,1.0
2019-08-07,25.259,25.259,25.259,25.259,2,20.6802700966585,20.6802700966585,20.6802700966585,20.6802700966585,2.44281142189544,0.0,1.0
2019-08-08,25.536,25.536,25.505,25.505,754,20.9070579669928,20.9070579669928,20.881677375006,20.881677375006,920.93990605458,0.0,1.0
2019-08-09,25.435,25.435,25.435,25.435,2,20.8243663608421,20.8243663608421,20.8243663608421,20.8243663608421,2.44281142189543,0.0,1.0
2019-08-12,25.24,25.24,25.24,25.24,2,20.6647142499569,20.6647142499569,20.6647142499569,20.6647142499569,2.44281142189543,0.0,1.0
2019-08-13,25.44,25.49,22.9,22.9,1094,20.8284600047109,20.8693964433994,18.7488889193349,18.7488889193349,1336.2178477768,0.0,1.0
2019-08-14,24.786,24.786,24.786,24.786,2,20.2930113866653,20.2930113866653,20.2930113866653,20.2930113866653,2.44281142189543,0.0,1.0
2019-08-15,24.855,24.855,24.855,24.855,100,20.3495036720554,20.3495036720554,20.3495036720554,20.3495036720554,122.140571094772,0.0,1.0
2019-08-16,25.1562,25.1562,25.1562,25.1562,0,20.596104778715,20.596104778715,20.596104778715,20.596104778715,0,0.0,1.0
2019-08-19,25.268,25.272,25.268,25.272,426,20.6876386556225,20.6909135707175,20.6876386556225,20.6909135707175,520.318832863726,0.0,1.0
2019-08-20,25.22,25.22,25.22,25.22,2,20.6483396744815,20.6483396744815,20.6483396744815,20.6483396744815,2.44281142189543,0.0,1.0
2019-08-21,25.485,25.485,25.485,25.485,2,20.8653027995306,20.8653027995306,20.8653027995306,20.8653027995306,2.44281142189543,0.0,1.0
2019-08-22,25.36,25.36,25.345,25.345,881,20.7629617028093,20.7629617028093,20.7506807712028,20.7506807712028,1076.05843134494,0.0,1.0
2019-08-23,25.043,25.043,25.043,25.043,0,20.5034246815242,20.5034246815242,20.5034246815242,20.5034246815242,0,0.0,1.0
2019-08-26,25.22,25.22,25.22,25.22,102,20.6483396744815,20.6483396744815,20.6483396744815,20.6483396744815,124.583382516667,0.0,1.0
2019-08-27,25.191,25.191,25.191,25.191,89,20.6245965400422,20.6245965400422,20.6245965400422,20.6245965400422,108.705108274347,0.0,1.0
2019-08-28,25.161,25.176,25.161,25.176,839,20.6000346768291,20.6123156084356,20.6000346768291,20.6123156084356,1024.75939148513,0.0,1.0
2019-08-29,25.375,25.375,25.325,25.325,1095,20.7752426344159,20.7752426344159,20.7343061957273,20.7343061957273,1337.43925348775,0.0,1.0
2019-08-30,25.45,25.455,25.45,25.455,300,20.8366472924486,20.8407409363175,20.8366472924486,20.8407409363175,366.421713284315,0.0,1.0
2019-09-03,25.335,25.335,25.335,25.335,0,20.7424934834651,20.7424934834651,20.7424934834651,20.7424934834651,0,0.0,1.0
2019-09-04,25.6,25.6,25.6,25.6,2,20.9594566085141,20.9594566085141,20.9594566085141,20.9594566085141,2.44281142189544,0.0,1.0
2019-09-05,25.78,25.78,25.73,25.73,200,21.1068277877927,21.1068277877927,21.0658913491042,21.0658913491042,244.281142189544,0.0,1.0
2019-09-06,25.906,25.935,25.906,25.935,500,21.2099876132878,21.2337307477271,21.2099876132878,21.2337307477271,610.702855473857,0.0,1.0
2019-09-09,25.808,25.849,25.808,25.849,1100,21.1297521934583,21.1633200731829,21.1297521934583,21.1633200731829,1343.54628204249,0.0,1.0
2019-09-10,25.61,25.61,25.61,25.61,227,20.9676438962518,20.9676438962518,20.9676438962518,20.9676438962518,277.259096385132,0.0,1.0
2019-09-11,25.653,25.653,25.653,25.653,2,21.0028492335239,21.0028492335239,21.0028492335239,21.0028492335239,2.44281142189544,0.0,1.0
2019-09-12,25.786,25.786,25.786,25.786,0,21.1117401604354,21.1117401604354,21.1117401604354,21.1117401604354,0,0.0,1.0
2019-09-13,25.867,25.867,25.867,25.867,0,21.1780571911107,21.1780571911107,21.1780571911107,21.1780571911107,0,0.0,1.0
2019-09-16,25.71,25.732,25.709,25.732,4000,21.0495167736288,21.0675288066518,21.0486980448551,21.0675288066518,4885.62284379087,0.0,1.0
2019-09-17,25.811,25.89,25.81,25.81,600,21.1322083797796,21.1968879529074,21.1313896510058,21.1313896510058,732.84342656863,0.0,1.0
2019-09-18,25.93,25.93,25.88,25.926,1700,21.2296371038583,21.2296371038583,21.1887006651697,21.2263621887632,2076.38970861111,0.0,1.0
2019-09-19,26.015,26.072,26.015,26.072,2000,21.2992290496287,21.3458965897336,21.2992290496287,21.3458965897336,2442.81142189543,0.0,1.0
2019-09-20,25.954,25.954,25.954,25.954,0,21.2492865944287,21.2492865944287,21.2492865944287,21.2492865944287,0,0.0,1.0
2019-09-23,25.915,25.915,25.915,25.915,0,21.2173561722517,21.2173561722517,21.2173561722517,21.2173561722517,0,0.0,1.0
2019-09-24,25.874,25.894,25.874,25.894,700,21.1837882925271,21.2001628680025,21.1837882925271,21.2001628680025,854.983997663402,0.0,1.0
2019-09-25,25.74,25.74,25.74,25.74,100,21.0740786368419,21.0740786368419,21.0740786368419,21.0740786368419,122.140571094772,0.0,1.0
2019-09-26,25.845,25.845,25.845,25.845,0,21.1600451580878,21.1600451580878,21.1600451580878,21.1600451580878,0,0.0,1.0
2019-09-27,25.656,25.82,25.656,25.82,400,21.0053054198452,21.1395769387435,21.0053054198452,21.1395769387435,488.562284379087,0.0,1.0
2019-09-30,25.837,25.837,25.837,25.837,0,21.1534953278976,21.1534953278976,21.1534953278976,21.1534953278976,0,0.0,1.0
2019-10-01,25.585,25.614,25.585,25.612,1700,20.9471756769076,20.9709188113469,20.9471756769076,20.9692813537994,2076.38970861111,0.0,1.0
2019-10-02,25.095,25.146,25.084,25.146,1900,20.5459985777602,20.5877537452225,20.5369925612488,20.5877537452225,2320.67085080066,0.0,1.0
2019-10-03,25.353,25.353,25.14,25.23,1200,20.7572306013929,20.7572306013929,20.5828413725799,20.6565269622192,1465.68685313726,0.0,1.0
2019-10-04,25.545,25.545,25.42,25.45,400,20.9144265259568,20.9144265259568,20.8120854292355,20.8366472924486,488.562284379086,0.0,1.0
2019-10-07,25.648,25.67,25.64,25.67,500,20.9987555896551,21.016767622678,20.9922057594649,21.016767622678,610.702855473858,0.0,1.0
2019-10-08,25.436,25.436,25.436,25.436,3,20.8251850896158,20.8251850896158,20.8251850896158,20.8251850896158,3.66421713284315,0.0,1.0
2019-10-09,25.635,25.635,25.635,25.635,2,20.9881121155961,20.9881121155961,20.9881121155961,20.9881121155961,2.44281142189543,0.0,1.0
2019-10-10,25.68,25.68,25.61,25.62,604,21.0249549104157,21.0249549104157,20.9676438962518,20.9758311839895,737.729049412422,0.0,1.0
2019-10-11,26.008,26.008,26.008,26.008,0,21.2934979482123,21.2934979482123,21.2934979482123,21.2934979482123,0,0.0,1.0
2019-10-14,25.87,25.87,25.87,25.87,0,21.180513377432,21.180513377432,21.180513377432,21.180513377432,0,0.0,1.0
2019-10-15,26.084,26.11,25.99,25.99,600,21.3557213350188,21.3770082831369,21.2787608302845,21.2787608302845,732.843426568631,0.0,1.0
2019-10-16,26.065,26.065,26.065,26.065,2,21.3401654883172,21.3401654883172,21.3401654883172,21.3401654883172,2.44281142189543,0.0,1.0
2019-10-17,26.055,26.055,24.753,26.05,700,21.3319782005795,21.3319782005795,20.2659933371309,21.3278845567107,854.983997663402,0.0,1.0
2019-10-18,26.02,26.02,26.0,26.0,400,21.3033226934976,21.3033226934976,21.2869481180222,21.2869481180222,488.562284379086,0.0,1.0
2019-10-21,26.082,26.082,26.079,26.08,600,21.3540838774713,21.3540838774713,21.35162769115,21.3524464199238,732.84342656863,0.0,1.0
2019-10-22,26.014,26.014,26.014,26.014,2,21.2984103208549,21.2984103208549,21.2984103208549,21.2984103208549,2.44281142189544,0.0,1.0
2019-10-23,26.045,26.045,25.95,25.95,617,21.3237909128418,21.3237909128418,21.2460116793337,21.2460116793337,753.607323654741,0.0,1.0
2019-10-24,26.115,26.115,26.115,26.115,2,21.3811019270057,21.3811019270057,21.3811019270057,21.3811019270057,2.44281142189543,0.0,1.0
2019-10-25,26.145,26.145,26.145,26.145,60,21.4056637902188,21.4056637902188,21.4056637902188,21.4056637902188,73.284342656863,0.0,1.0
2019-10-28,26.143,26.15,26.143,26.15,492,21.4040263326713,21.4097574340877,21.4040263326713,21.4097574340877,600.931609786276,0.0,1.0
2019-10-29,26.145,26.15,26.145,26.15,900,21.4056637902188,21.4097574340877,21.4056637902188,21.4097574340877,1099.26513985295,0.0,1.0
2019-10-30,26.468,26.468,26.24,26.24,785,21.6701131841466,21.6701131841466,21.483443023727,21.483443023727,958.803483093955,0.0,1.0
2019-10-31,26.442,26.442,26.38,26.38,200,21.6488262360285,21.6488262360285,21.5980650520548,21.5980650520548,244.281142189544,0.0,1.0
2019-11-01,26.63,26.63,26.46,26.46,1800,21.8027472454973,21.8027472454973,21.6635633539564,21.6635633539564,2198.53027970589,0.0,1.0
2019-11-04,26.642,26.655,26.59,26.65,2064,21.8125719907826,21.8232154648416,21.7699980945465,21.8191218209727,2520.98138739608,0.0,1.0
2019-11-05,26.65,26.65,26.65,26.65,0,21.8191218209727,21.8191218209727,21.8191218209727,21.8191218209727,0,0.0,1.0
2019-11-06,26.595,26.627,26.595,26.627,300,21.7740917384154,21.800291059176,21.7740917384154,21.800291059176,366.421713284314,0.0,1.0
2019-11-07,26.665,26.7,26.665,26.7,856,21.8314027525793,21.8600582596612,21.8314027525793,21.8600582596612,1045.52328857124,0.0,1.0
2019-11-08,26.47,26.47,26.433,26.433,400,21.6717506416941,21.6717506416941,21.6414576770646,21.6414576770646,488.562284379086,0.0,1.0
2019-11-11,26.475,26.475,26.475,26.475,2,21.6758442855629,21.6758442855629,21.6758442855629,21.6758442855629,2.44281142189544,0.0,1.0
2019-11-12,26.465,26.49,26.465,26.49,200,21.6676569978252,21.6881252171695,21.6676569978252,21.6881252171695,244.281142189544,0.0,1.0
2019-11-13,26.47,26.47,26.462,26.462,302,21.6717506416941,21.6717506416941,21.6652008115039,21.6652008115039,368.86452470621,0.0,1.0
2019-11-14,26.46,26.46,26.46,26.46,56,21.6635633539564,21.6635633539564,21.6635633539564,21.6635633539564,68.3987198130721,0.0,1.0
2019-11-15,26.716,26.716,26.5,26.5,1600,21.8731579200415,21.8731579200415,21.6963125049072,21.6963125049072,1954.24913751635,0.0,1.0
2019-11-18,26.81,26.83,26.74,26.8,2100,21.9501184247759,21.9664930002513,21.892807410612,21.9419311370382,2564.95199299021,0.0,1.0
2019-11-19,26.775,26.775,26.71,26.71,200,21.921462917694,21.921462917694,21.8682455473989,21.8682455473989,244.281142189543,0.0,1.0
2019-11-20,26.695,26.735,26.62,26.735,1300,21.8559646157924,21.8887137667432,21.7945599577596,21.8887137667432,1587.82742423203,0.0,1.0
2019-11-21,26.646,26.646,26.59,26.62,700,21.8158469058776,21.8158469058776,21.7699980945465,21.7945599577596,854.983997663403,0.0,1.0
2019-11-22,26.641,26.641,26.601,26.601,1000,21.8117532620088,21.8117532620088,21.779004111058,21.779004111058,1221.40571094772,0.0,1.0
2019-11-25,26.869,26.869,26.83,26.83,200,21.9984234224284,21.9984234224284,21.9664930002513,21.9664930002513,244.281142189543,0.0,1.0
2019-11-26,26.885,26.885,26.86,26.86,389,22.0115230828087,22.0115230828087,21.9910548634644,21.9910548634644,475.126821558661,0.0,1.0
2019-11-27,26.89,26.89,26.89,26.89,0,22.0156167266775,22.0156167266775,22.0156167266775,22.0156167266775,0,0.0,1.0
2019-11-29,26.837,26.9,26.735,26.9,385,21.9722241016677,22.0238040144152,21.8887137667432,22.0238040144152,470.241198714871,0.0,1.0
2019-12-02,26.645,26.67,26.62,26.66,600,21.8150281771039,21.8354963964481,21.7945599577596,21.8273091087104,732.843426568628,0.0,1.0
2019-12-03,26.585,26.585,26.55,26.55,100,21.7659044506777,21.7659044506777,21.7372489435957,21.7372489435957,122.140571094771,0.0,1.0
2019-12-04,26.76,26.76,26.745,26.745,200,21.9091819860874,21.9091819860874,21.8969010544809,21.8969010544809,244.281142189543,0.0,1.0
2019-12-05,26.725,26.725,26.725,26.725,0,21.8805264790055,21.8805264790055,21.8805264790055,21.8805264790055,0,0.0,1.0
2019-12-06,26.887,26.887,26.86,26.867,3700,22.0131605403562,22.0131605403562,21.9910548634644,21.9967859648808,4519.20113050655,0.0,1.0
2019-12-09,26.84,26.84,26.79,26.79,100,21.974680287989,21.974680287989,21.9337438493005,21.9337438493005,122.140571094772,0.0,1.0
2019-12-10,26.789,26.789,26.789,26.789,20,21.9329251205268,21.9329251205268,21.9329251205268,21.9329251205268,24.4281142189543,0.0,1.0
2019-12-11,26.885,26.885,26.885,26.885,50,22.0115230828087,22.0115230828087,22.0115230828087,22.0115230828087,61.0702855473858,0.0,1.0
2019-12-12,26.876,26.95,26.876,26.9,202,22.0041545238448,22.0647404531037,22.0041545238448,22.0238040144152,246.723953611438,0.0,1.0
2019-12-13,27.142,27.142,26.87,26.89,2115,22.2219363776676,22.2219363776676,21.9992421512021,22.0156167266775,2583.27307865442,0.0,1.0
2019-12-16,27.425,27.425,27.2,27.2,539,22.4536366206445,22.4536366206445,22.2694226465463,22.2694226465463,658.33767820082,0.0,1.0
2019-12-17,27.414,27.414,27.414,27.414,79,22.4446306041331,22.4446306041331,22.4446306041331,22.4446306041331,96.4910511648694,0.0,1.0
2019-12-18,27.34,27.34,27.34,27.34,44,22.3840446748741,22.3840446748741,22.3840446748741,22.3840446748741,53.7418512816994,0.0,1.0
2019-12-19,27.336,27.336,27.319,27.319,800,22.380769759779,22.380769759779,22.3668513706249,22.3668513706249,977.124568758172,0.0,1.0
2019-12-20,27.435,27.44,27.2,27.2,613,22.4618239083822,22.4659175522511,22.2694226465463,22.2694226465463,748.721700810951,0.0,1.0
2019-12-23,27.485,27.485,27.485,27.485,29,22.5027603470707,22.5027603470707,22.5027603470707,22.5027603470707,35.4207656174838,0.0,1.0
2019-12-24,27.491,27.491,27.41,27.41,200,22.5076727197134,22.5076727197134,22.441355689038,22.441355689038,244.281142189543,0.0,1.0
2019-12-26,27.571,27.571,27.56,27.56,400,22.573171021615,22.573171021615,22.5641650051035,22.5641650051035,488.562284379086,0.0,1.0
2019-12-27,27.53,27.535,27.53,27.535,6100,22.5396031418904,22.5436967857592,22.5396031418904,22.5436967857592,7450.57483678106,0.0,1.0
2019-12-30,27.113,27.46,27.04,27.42,8800,22.6195558956107,22.9090475009578,22.5586542034195,22.8756767107161,10548.1469707502,0.51465475,1.0
2019-12-31,27.131,27.131,27.02,27.06,2478,22.6345727512195,22.6345727512195,22.5419688082986,22.5753395985404,2970.26229471806,0.0,1.0
2020-01-02,27.284,27.284,27.21,27.21,400,22.7622160238942,22.7622160238942,22.7004800619469,22.7004800619469,479.461225943188,0.0,1.0
2020-01-03,27.025,27.09,26.94,27.09,600,22.5461401570789,22.6003676912217,22.4752272278152,22.6003676912217,719.191838914783,0.0,1.0
2020-01-06,27.125,27.125,26.996,27.0,3257,22.6295671326832,22.6295671326832,22.5219463341536,22.5252834131778,3904.01303224242,0.0,1.0
2020-01-07,27.093,27.093,27.01,27.01,300,22.6028705004898,22.6028705004898,22.5336261107382,22.5336261107382,359.595919457392,0.0,1.0
2020-01-08,27.219,27.219,27.12,27.12,300,22.7079884897513,22.7079884897513,22.625395783903,22.625395783903,359.595919457392,0.0,1.0
2020-01-09,27.3,27.3,27.27,27.3,500,22.7755643399909,22.7755643399909,22.7505362473096,22.7755643399909,599.326532428985,0.0,1.0
2020-01-10,27.285,27.292,27.21,27.292,1500,22.7630502936502,22.7688901819425,22.7004800619469,22.7688901819425,1797.97959728696,0.0,1.0
2020-01-13,27.484,27.484,27.4,27.4,800,22.9290699751029,22.9290699751029,22.8589913155952,22.8589913155952,958.922451886378,0.0,1.0
2020-01-14,27.533,27.533,27.47,27.53,700,22.969949193149,22.969949193149,22.9173901985183,22.9674463838809,839.057145400582,0.0,1.0
2020-01-15,27.545,27.545,27.48,27.48,300,22.9799604302216,22.9799604302216,22.9257328960787,22.9257328960787,359.595919457391,0.0,1.0
2020-01-16,27.592,27.592,27.59,27.59,3400,23.0191711087556,23.0191711087556,23.0175025692435,23.0175025692435,4075.42042051711,0.0,1.0
2020-01-17,27.58,27.58,27.58,27.58,29,23.0091598716831,23.0091598716831,23.0091598716831,23.0091598716831,34.7609388808812,0.0,1.0
2020-01-21,27.473,27.51,27.28,27.47,3245,22.9198930077864,22.95076098876,22.75887894487,22.9173901985183,3889.62919546412,0.0,1.0
2020-01-22,27.67,27.7,27.6,27.6,2500,23.084244149727,23.1092722424083,23.025845266804,23.025845266804,2996.63266214493,0.0,1.0
2020-01-23,27.557,27.557,27.415,27.415,100,22.9899716672941,22.9899716672941,22.8715053619359,22.8715053619359,119.865306485797,0.0,1.0
2020-01-24,27.547,27.547,27.547,27.547,3,22.9816289697336,22.9816289697336,22.9816289697336,22.9816289697336,3.59595919457392,0.0,1.0
2020-01-27,26.965,26.965,26.965,26.965,45,22.4960839717162,22.4960839717162,22.4960839717162,22.4960839717162,53.9393879186089,0.0,1.0
2020-01-28,27.168,27.2,27.168,27.2,200,22.6654407321931,22.6921373643865,22.6654407321931,22.6921373643865,239.730612971595,0.0,1.0
2020-01-29,27.151,27.151,27.151,27.151,1,22.6512581463404,22.6512581463404,22.6512581463404,22.6512581463404,1.19865306485797,0.0,1.0
2020-01-30,27.08,27.08,27.08,27.08,0,22.5920249936613,22.5920249936613,22.5920249936613,22.5920249936613,0,0.0,1.0
2020-01-31,26.656,26.656,26.656,26.656,2,22.2382946170988,22.2382946170988,22.2382946170988,22.2382946170988,2.39730612971594,0.0,1.0
2020-02-03,26.8,26.8,26.73,26.73,300,22.3584294619691,22.3584294619691,22.300030579046,22.300030579046,359.595919457391,0.0,1.0
2020-02-04,27.237,27.237,27.17,27.17,200,22.7230053453601,22.7230053453601,22.6671092717052,22.6671092717052,239.730612971595,0.0,1.0
2020-02-05,27.455,27.455,27.38,27.455,411,22.9048761521776,22.9048761521776,22.8423059204744,22.9048761521776,492.646409656627,0.0,1.0
2020-02-06,27.456,27.456,27.41,27.41,200,22.9057104219337,22.9057104219337,22.8673340131557,22.8673340131557,239.730612971594,0.0,1.0
2020-02-07,27.247,27.247,27.19,27.19,200,22.7313480429206,22.7313480429206,22.6837946668261,22.6837946668261,239.730612971594,0.0,1.0
2020-02-10,27.327,27.327,27.27,27.27,200,22.798089623404,22.798089623404,22.7505362473096,22.7505362473096,239.730612971595,0.0,1.0
2020-02-11,27.513,27.513,27.44,27.44,300,22.9532637980282,22.9532637980282,22.892362105837,22.892362105837,359.595919457391,0.0,1.0
2020-02-12,27.576,27.576,27.53,27.532,2800,23.0058227926589,23.0058227926589,22.9674463838809,22.969114923393,3356.22858160232,0.0,1.0
2020-02-13,27.473,27.473,27.41,27.41,300,22.9198930077864,22.9198930077864,22.8673340131557,22.8673340131557,359.595919457392,0.0,1.0
2020-02-14,27.436,27.436,27.37,27.37,200,22.8890250268128,22.8890250268128,22.8339632229139,22.8339632229139,239.730612971594,0.0,1.0
2020-02-18,27.272,27.272,27.21,27.21,400,22.7522047868216,22.7522047868216,22.7004800619469,22.7004800619469,479.46122594319,0.0,1.0
2020-02-19,27.515,27.515,27.46,27.46,200,22.9549323375402,22.9549323375402,22.9090475009578,22.9090475009578,239.730612971595,0.0,1.0
2020-02-20,27.303,27.303,27.25,27.25,200,22.778067149259,22.778067149259,22.7338508521887,22.7338508521887,239.730612971594,0.0,1.0
2020-02-21,27.112,27.112,27.05,27.05,200,22.6187216258547,22.6187216258547,22.56699690098,22.56699690098,239.730612971594,0.0,1.0
2020-02-24,26.154,26.154,26.06,26.08,500,21.8194911995649,21.8194911995649,21.7410698424968,21.7577552376176,599.326532428986,0.0,1.0
2020-02-25,25.723,25.723,25.63,25.63,500,21.4599209347101,21.4599209347101,21.382333847398,21.382333847398,599.326532428986,0.0,1.0
2020-02-26,25.648,25.648,25.55,25.55,300,21.3973507030068,21.3973507030068,21.3155922669145,21.3155922669145,359.595919457392,0.0,1.0
2020-02-27,24.995,24.995,24.995,24.995,8,20.8525725523103,20.8525725523103,20.8525725523103,20.8525725523103,9.58922451886379,0.0,1.0
2020-02-28,24.499,24.499,24.1,24.28,6469,20.4387747533127,20.4387747533127,20.1059011206513,20.2560696767391,7754.08667656622,0.0,1.0
2020-03-02,25.122,25.122,24.986,24.986,200,20.9585248113279,20.9585248113279,20.8450641245059,20.8450641245059,239.730612971594,0.0,1.0
2020-03-03,24.906,25.13,24.906,25.13,352,20.7783225440224,20.9651989693762,20.7783225440224,20.9651989693762,421.925878830007,0.0,1.0
2020-03-04,25.565,25.565,25.52,25.52,200,21.3281063132552,21.3281063132552,21.2905641742332,21.2905641742332,239.730612971594,0.0,1.0
2020-03-05,24.884,24.884,24.884,24.884,0,20.7599686093895,20.7599686093895,20.7599686093895,20.7599686093895,0,0.0,1.0
2020-03-06,24.525,24.525,24.45,24.45,300,20.4604657669698,20.4604657669698,20.3978955352665,20.3978955352665,359.595919457392,0.0,1.0
2020-03-09,21.86,22.36,18.62,20.69,2800,18.2371368671136,18.6542717451354,15.5341028575322,17.2610412525425,3356.22858160232,0.0,1.0
2020-03-10,25.04,25.04,22.58,22.58,2500,20.8901146913323,20.8901146913323,18.837811091465,18.837811091465,2996.63266214493,0.0,1.0
2020-03-11,22.135,22.4,22.135,22.37,1500,18.4665610500256,18.6876425353771,18.4665610500256,18.6626144426958,1797.97959728696,0.0,1.0
2020-03-12,19.744,19.97,16.21,16.21,3200,16.4718220633253,16.6603670281911,13.5235127454671,13.5235127454671,3835.6898075455,0.0,1.0
2020-03-13,20.969,20.969,20.969,20.969,2,17.4938025144787,17.4938025144787,17.4938025144787,17.4938025144787,2.39730612971595,0.0,1.0
2020-03-16,18.899,18.899,18.899,18.899,2,15.7668641194684,15.7668641194684,15.7668641194684,15.7668641194684,2.39730612971595,0.0,1.0
2020-03-17,19.393,19.393,19.393,19.393,28,16.178993378954,16.178993378954,16.178993378954,16.178993378954,33.5622858160231,0.0,1.0
2020-03-18,18.336,18.336,18.336,18.336,75,15.2971702468158,15.2971702468158,15.2971702468158,15.2971702468158,89.8989798643482,0.0,1.0
2020-03-19,18.696,18.696,18.696,18.696,2,15.5975073589915,15.5975073589915,15.5975073589915,15.5975073589915,2.39730612971595,0.0,1.0
2020-03-20,18.723,18.965,18.723,18.8,1000,15.6200326424047,15.8219259233673,15.6200326424047,15.6842714136201,1198.65306485797,0.0,1.0
2020-03-23,18.354,18.522,18.354,18.43,300,15.3121871024246,15.45234442144,15.3121871024246,15.3755916038839,359.595919457392,0.0,1.0
2020-03-24,19.813,19.813,19.813,19.813,4,16.5293866764923,16.5293866764923,16.5293866764923,16.5293866764923,4.79461225943188,0.0,1.0
2020-03-25,20.367,20.649,20.367,20.43,3300,16.9915721213404,17.2268361925447,16.9915721213404,17.0441311159712,3955.55511403132,0.0,1.0
2020-03-26,21.105,21.105,21.105,21.105,4,17.6072632013006,17.6072632013006,17.6072632013006,17.6072632013006,4.7946122594319,0.0,1.0
2020-03-27,20.741,20.741,19.87,19.87,3400,17.3035890101008,17.3035890101008,16.5769400525868,16.5769400525868,4075.4204205171,0.0,1.0
2020-03-30,20.741,20.741,20.715,20.715,1100,17.3035890101008,17.3035890101008,17.2818979964436,17.2818979964436,1318.51837134377,0.0,1.0
2020-03-31,20.955,20.955,20.615,20.85,4304,17.4821227378941,17.4821227378941,17.1984710208393,17.3945244135095,5159.00279114871,0.0,1.0
2020-04-01,19.779,20.24,19.779,20.24,1300,16.5010215047868,16.8856198623229,16.5010215047868,16.8856198623229,1558.24898431536,0.0,1.0
2020-04-02,20.3,20.403,20.3,20.301,4100,16.9356760476855,17.021605832558,16.9356760476855,16.9365103174416,4914.47756591769,0.0,1.0
2020-04-03,20.3,20.3,20.3,20.3,2,16.9356760476855,16.9356760476855,16.9356760476855,16.9356760476855,2.39730612971595,0.0,1.0
2020-04-06,20.091,20.091,20.091,20.091,53,16.7613136686724,16.7613136686724,16.7613136686724,16.7613136686724,63.5286124374725,0.0,1.0
2020-04-07,21.217,21.217,21.18,21.18,100,17.7007014139775,17.7007014139775,17.6698334330039,17.6698334330039,119.865306485797,0.0,1.0
2020-04-08,21.217,21.217,21.217,21.217,20,17.7007014139775,17.7007014139775,17.7007014139775,17.7007014139775,23.9730612971595,0.0,1.0
2020-04-09,21.786,21.786,21.65,21.669,1700,18.1754009051663,18.1754009051663,18.0619402183444,18.0777913437092,2037.71021025856,0.0,1.0
2020-04-13,21.786,21.786,21.786,21.786,2,18.1754009051663,18.1754009051663,18.1754009051663,18.1754009051663,2.39730612971595,0.0,1.0
2020-04-14,22.118,22.118,22.092,22.092,300,18.4523784641728,18.4523784641728,18.4306874505157,18.4306874505157,359.595919457392,0.0,1.0
2020-04-15,22.118,22.118,22.118,22.118,50,18.4523784641728,18.4523784641728,18.4523784641728,18.4523784641728,59.9326532428987,0.0,1.0
2020-04-16,21.604,21.604,21.604,21.604,0,18.0235638095664,18.0235638095664,18.0235638095664,18.0235638095664,0,0.0,1.0
2020-04-17,21.696,21.696,21.696,21.696,89,18.1003166271224,18.1003166271224,18.1003166271224,18.1003166271224,106.68012277236,0.0,1.0
2020-04-20,21.783,21.87,21.783,21.87,300,18.1728980958982,18.245479564674,18.1728980958982,18.245479564674,359.595919457392,0.0,1.0
2020-04-21,21.783,21.783,21.783,21.783,2,18.1728980958982,18.1728980958982,18.1728980958982,18.1728980958982,2.39730612971595,0.0,1.0
2020-04-22,21.443,21.443,21.443,21.443,2,17.8892463788434,17.8892463788434,17.8892463788434,17.8892463788434,2.39730612971594,0.0,1.0
2020-04-23,21.776,22.003,21.776,22.003,932,18.1670582076059,18.3564374422278,18.1670582076059,18.3564374422278,1117.14465644763,0.0,1.0
2020-04-24,21.776,21.776,21.776,21.776,19,18.1670582076059,18.1670582076059,18.1670582076059,18.1670582076059,22.7744082323015,0.0,1.0
2020-04-27,21.934,21.934,21.934,21.934,20,18.2988728290608,18.2988728290608,18.2988728290608,18.2988728290608,23.9730612971594,0.0,1.0
2020-04-28,22.315,22.315,22.315,22.315,2,18.6167296061134,18.6167296061134,18.6167296061134,18.6167296061134,2.39730612971595,0.0,1.0
2020-04-29,22.915,22.915,22.915,22.915,186,19.1172914597396,19.1172914597396,19.1172914597396,19.1172914597396,222.949470063583,0.0,1.0
2020-04-30,22.4548,22.4548,22.4548,22.4548,2,18.7333605180083,18.7333605180083,18.7333605180083,18.7333605180083,2.39730612971595,0.0,1.0
2020-05-01,22.455,22.455,22.455,22.455,66,18.7335273719595,18.7335273719595,18.7335273719595,18.7335273719595,79.1111022806263,0.0,1.0
2020-05-04,22.017,22.017,22.017,22.017,0,18.3681172188124,18.3681172188124,18.3681172188124,18.3681172188124,0,0.0,1.0
2020-05-05,22.021,22.21,21.953,22.12,7423,18.3714542978366,18.5291312817288,18.3147239544256,18.4540470036849,8897.60170044073,0.0,1.0
2020-05-06,22.045,22.19,22.045,22.178,1600,18.3914767719816,18.512445886608,18.3914767719816,18.5024346495354,1917.84490377276,0.0,1.0
2020-05-07,22.418,22.503,22.418,22.503,3100,18.7026593909859,18.7735723202496,18.7026593909859,18.7735723202496,3715.82450105972,0.0,1.0
2020-05-08,22.886,22.886,22.66,22.73,800,19.0930976368143,19.0930976368143,18.9045526719485,18.9629515548715,958.922451886379,0.0,1.0
2020-05-11,22.886,22.886,22.886,22.886,0,19.0930976368143,19.0930976368143,19.0930976368143,19.0930976368143,0,0.0,1.0
2020-05-12,22.692,22.692,22.692,22.692,13,18.9312493041419,18.9312493041419,18.9312493041419,18.9312493041419,15.5824898431536,0.0,1.0
2020-05-13,22.574,22.574,22.574,22.574,4,18.8328054729287,18.8328054729287,18.8328054729287,18.8328054729287,4.79461225943189,0.0,1.0
2020-05-14,22.42,22.42,22.129,22.129,1900,18.704327930498,18.704327930498,18.4615554314893,18.4615554314893,2277.44082323015,0.0,1.0
2020-05-15,22.531,22.531,22.531,22.531,0,18.7969318734188,18.7969318734188,18.7969318734188,18.7969318734188,0,0.0,1.0
2020-05-18,23.247,23.247,23.247,23.247,2,19.3942690187461,19.3942690187461,19.3942690187461,19.3942690187461,2.39730612971594,0.0,1.0
2020-05-19,23.068,23.068,23.068,23.068,0,19.2449347324143,19.2449347324143,19.2449347324143,19.2449347324143,0,0.0,1.0
2020-05-20,23.567,23.567,23.45,23.45,2200,19.66123534068,19.66123534068,19.5636257792229,19.5636257792229,2637.03674268754,0.0,1.0
2020-05-21,23.333,23.333,23.333,23.333,1,19.4660162177658,19.4660162177658,19.4660162177658,19.4660162177658,1.19865306485797,0.0,1.0
2020-05-22,23.317,23.317,23.317,23.317,1,19.4526679016691,19.4526679016691,19.4526679016691,19.4526679016691,1.19865306485797,0.0,1.0
2020-05-26,23.844,23.844,23.844,23.844,1,19.8923280631041,19.8923280631041,19.8923280631041,19.8923280631041,1.19865306485797,0.0,1.0
2020-05-27,23.805,23.805,23.805,23.805,1,19.8597915426184,19.8597915426184,19.8597915426184,19.8597915426184,1.19865306485797,0.0,1.0
2020-05-28,24.074,24.074,24.074,24.074,3,20.0842101069941,20.0842101069941,20.0842101069941,20.0842101069941,3.59595919457393,0.0,1.0
2020-05-29,24.252,24.252,24.252,24.252,0,20.2327101235699,20.2327101235699,20.2327101235699,20.2327101235699,0,0.0,1.0
2020-06-01,24.641,24.641,24.641,24.641,12,20.5572410586709,20.5572410586709,20.5572410586709,20.5572410586709,14.3838367782957,0.0,1.0
2020-06-02,24.76,24.76,24.76,24.76,80,20.6565191596401,20.6565191596401,20.6565191596401,20.6565191596401,95.8922451886377,0.0,1.0
2020-06-03,25.223,25.223,25.223,25.223,0,21.0427860566883,21.0427860566883,21.0427860566883,21.0427860566883,0,0.0,1.0
2020-06-04,25.059,25.059,25.059,25.059,1,20.9059658166971,20.9059658166971,20.9059658166971,20.9059658166971,1.19865306485797,0.0,1.0
2020-06-05,25.349,25.349,25.349,25.349,25,21.1479040459498,21.1479040459498,21.1479040459498,21.1479040459498,29.9663266214493,0.0,1.0
2020-06-08,25.504,25.504,25.504,25.504,0,21.2772158581365,21.2772158581365,21.2772158581365,21.2772158581365,0,0.0,1.0
2020-06-09,25.307,25.307,25.307,25.307,23,21.1128647161959,21.1128647161959,21.1128647161959,21.1128647161959,27.5690204917334,0.0,1.0
2020-06-10,25.437,25.437,25.3,25.3,110,21.2213197844816,21.2213197844816,21.1070248279036,21.1070248279036,131.851837134377,0.0,1.0
2020-06-11,24.346,24.346,24.346,24.346,16,20.311131480638,20.311131480638,20.311131480638,20.311131480638,19.1784490377276,0.0,1.0
2020-06-12,24.647,24.647,24.647,24.647,0,20.5622466772071,20.5622466772071,20.5622466772071,20.5622466772071,0,0.0,1.0
2020-06-15,24.616,24.616,24.481,24.51,1200,20.5363843147698,20.5363843147698,20.4237578977039,20.4479517206292,1438.38367782957,0.0,1.0
2020-06-16,24.943,24.943,24.943,24.943,0,20.8091905249961,20.8091905249961,20.8091905249961,20.8091905249961,0,0.0,1.0
2020-06-17,25.134,25.134,24.96,25.03,2000,20.9685360484004,20.9685360484004,20.8233731108488,20.8817719937718,2397.30612971594,0.0,1.0
2020-06-18,25.106,25.106,25.06,25.06,200,20.9451764952312,20.9451764952312,20.9068000864531,20.9068000864531,239.730612971594,0.0,1.0
2020-06-19,25.067,25.18,24.97,25.18,540,20.9126399747455,21.0069124571784,20.8317158084092,21.0069124571784,647.272655023304,0.0,1.0
2020-06-22,25.324,25.324,25.32,25.32,200,21.1270473020487,21.1270473020487,21.1237102230245,21.1237102230245,239.730612971594,0.0,1.0
2020-06-23,25.423,25.423,25.423,25.423,0,21.209640007897,21.209640007897,21.209640007897,21.209640007897,0,0.0,1.0
2020-06-24,24.949,24.949,24.949,24.949,0,20.8141961435323,20.8141961435323,20.8141961435323,20.8141961435323,0,0.0,1.0
2020-06-25,25.219,25.219,25.219,25.219,8,21.0394489776641,21.0394489776641,21.0394489776641,21.0394489776641,9.58922451886378,0.0,1.0
2020-06-26,24.918,24.918,24.918,24.918,3,20.788333781095,20.788333781095,20.788333781095,20.788333781095,3.59595919457391,0.0,1.0
2020-06-29,24.9699,24.9699,24.93,24.93,101,20.8316323814336,20.8316323814336,20.7983450181675,20.7983450181675,121.063959550655,0.0,1.0
2020-06-30,25.13,25.13,25.13,25.13,0,20.9651989693762,20.9651989693762,20.9651989693762,20.9651989693762,0,0.0,1.0
2020-07-01,25.185,25.185,25.185,25.185,19,21.0110838059586,21.0110838059586,21.0110838059586,21.0110838059586,22.7744082323015,0.0,1.0
2020-07-02,25.406,25.406,25.28,25.33,700,21.1954574220442,21.1954574220442,21.0903394327827,21.1320529205849,839.057145400583,0.0,1.0
2020-07-06,25.856,25.856,25.72,25.78,2400,21.5708788122639,21.5708788122639,21.4574181254419,21.5074743108046,2876.76735565913,0.0,1.0
2020-07-07,25.634,25.634,25.634,25.634,2400,21.3856709264222,21.3856709264222,21.3856709264222,21.3856709264222,2876.76735565913,0.0,1.0
2020-07-08,25.852,25.852,25.852,25.852,2400,21.5675417332397,21.5675417332397,21.5675417332397,21.5675417332397,2876.76735565913,0.0,1.0
2020-07-09,25.74,25.74,25.65,25.7,800,21.4741035205628,21.4741035205628,21.3990192425189,21.4407327303211,958.922451886379,0.0,1.0
2020-07-10,25.961,25.961,25.82,25.82,200,21.6584771366485,21.6584771366485,21.5408451010463,21.5408451010463,239.730612971594,0.0,1.0
2020-07-13,25.724,25.724,25.724,25.724,2,21.4607552044661,21.4607552044661,21.4607552044661,21.4607552044661,2.39730612971595,0.0,1.0
2020-07-14,25.92,25.92,25.92,25.92,2,21.6242720766507,21.6242720766507,21.6242720766507,21.6242720766507,2.39730612971594,0.0,1.0
2020-07-15,26.238,26.238,26.13,26.13,400,21.8895698590725,21.8895698590725,21.7994687254198,21.7994687254198,479.46122594319,0.0,1.0
2020-07-16,26.046,26.046,26.046,26.046,400,21.7293900659122,21.7293900659122,21.7293900659122,21.7293900659122,479.461225943188,0.0,1.0
2020-07-17,26.209,26.209,26.209,26.209,2,21.8653760361473,21.8653760361473,21.8653760361473,21.8653760361473,2.39730612971594,0.0,1.0
2020-07-20,26.438,26.45,26.4,26.4,500,22.0564238102813,22.0664350473538,22.0247215595516,22.0247215595516,599.326532428985,0.0,1.0
2020-07-21,26.658,26.74,26.59,26.74,300,22.2399631566109,22.3083732766064,22.1832328131999,22.3083732766064,359.595919457391,0.0,1.0
2020-07-22,26.7582,26.7582,26.65,26.68,612,22.3235569861664,22.3235569861664,22.2332889985625,22.2583170912438,733.57567569308,0.0,1.0
2020-07-23,26.593,26.593,26.53,26.53,231,22.185735622468,22.185735622468,22.1331766278373,22.1331766278373,276.888857982192,0.0,1.0
2020-07-24,26.373,26.373,26.373,26.373,25,22.0021962761384,22.0021962761384,22.0021962761384,22.0021962761384,29.9663266214494,0.0,1.0
2020-07-27,26.7454,26.7454,26.67,26.67,110,22.3128783332891,22.3128783332891,22.2499743936834,22.2499743936834,131.851837134377,0.0,1.0
2020-07-28,26.6344,26.6344,26.57,26.57,200,22.2202743903682,22.2202743903682,22.166547418079,22.166547418079,239.730612971595,0.0,1.0
2020-07-29,26.8859,26.8859,26.74,26.75,435,22.4300932340132,22.4300932340132,22.3083732766064,22.3167159741669,521.414083213218,0.0,1.0
2020-07-30,26.5921,26.5921,26.5921,26.5921,435,22.1849847796876,22.1849847796876,22.1849847796876,22.1849847796876,521.414083213218,0.0,1.0
2020-07-31,26.1595,26.1595,26.12,26.12,226,21.8240796832231,21.8240796832231,21.7911260278594,21.7911260278594,270.895592657902,0.0,1.0
2020-08-03,26.6544,26.6544,26.6544,26.6544,3,22.2369597854891,22.2369597854891,22.2369597854891,22.2369597854891,3.59595919457392,0.0,1.0
2020-08-04,26.743,26.743,26.743,26.743,3,22.3108760858746,22.3108760858746,22.3108760858746,22.3108760858746,3.59595919457391,0.0,1.0
2020-08-05,26.9319,26.9319,26.9319,26.9319,0,22.4684696427912,22.4684696427912,22.4684696427912,22.4684696427912,0,0.0,1.0
2020-08-06,27.0613,27.0613,27.01,27.01,100,22.5764241492233,22.5764241492233,22.5336261107382,22.5336261107382,119.865306485797,0.0,1.0
2020-08-07,26.938,26.938,26.938,26.938,2,22.4735586883031,22.4735586883031,22.4735586883031,22.4735586883031,2.39730612971594,0.0,1.0
2020-08-10,26.9249,26.9249,26.9249,26.9249,2,22.4626297544989,22.4626297544989,22.4626297544989,22.4626297544989,2.39730612971595,0.0,1.0
2020-08-11,26.9334,26.9334,26.9334,26.9334,12,22.4697210474253,22.4697210474253,22.4697210474253,22.4697210474253,14.3838367782957,0.0,1.0
2020-08-12,27.4491,27.4491,27.39,27.39,101,22.899953960617,22.899953960617,22.8506486180348,22.8506486180348,121.063959550655,0.0,1.0
2020-08-13,27.4484,27.4484,27.39,27.4301,300,22.8993699717877,22.8993699717877,22.8506486180348,22.8841028352521,359.595919457392,0.0,1.0
2020-08-14,27.3054,27.3054,27.27,27.27,201,22.7800693966735,22.7800693966735,22.7505362473096,22.7505362473096,240.929266036453,0.0,1.0
2020-08-17,27.5806,27.5806,27.54,27.54,109,23.0096604335367,23.0096604335367,22.9757890814413,22.9757890814413,130.653184069519,0.0,1.0
2020-08-18,27.6092,27.6092,27.6092,27.6092,19,23.0335205485596,23.0335205485596,23.0335205485596,23.0335205485596,22.7744082323014,0.0,1.0
2020-08-19,27.5193,27.5193,27.5193,27.5193,19,22.9585196974912,22.9585196974912,22.9585196974912,22.9585196974912,22.7744082323015,0.0,1.0
2020-08-20,27.4851,27.4851,27.45,27.45,197,22.9299876718345,22.9299876718345,22.9007048033974,22.9007048033974,236.134653777021,0.0,1.0
2020-08-21,27.3947,27.3947,27.2701,27.2701,535,22.8545696858882,22.8545696858882,22.7506196742852,22.7506196742852,641.279389699015,0.0,1.0
2020-08-24,27.6515,27.6515,27.6515,27.6515,3,23.0688101592402,23.0688101592402,23.0688101592402,23.0688101592402,3.59595919457392,0.0,1.0
2020-08-25,27.6678,27.6678,27.6678,27.6678,1,23.0824087562637,23.0824087562637,23.0824087562637,23.0824087562637,1.19865306485797,0.0,1.0
2020-08-26,27.974,27.974,27.974,27.974,1,23.3378621555643,23.3378621555643,23.3378621555643,23.3378621555643,1.19865306485797,0.0,1.0
2020-08-27,27.7202,27.75,27.7202,27.75,106,23.1261244914804,23.1509857302105,23.1261244914804,23.1509857302105,127.057224874945,0.0,1.0
2020-08-28,27.8409,27.8409,27.8409,27.8409,1,23.2268208510349,23.2268208510349,23.2268208510349,23.2268208510349,1.19865306485797,0.0,1.0
2020-08-31,27.7664,27.7664,27.7664,27.7664,3,23.1646677542096,23.1646677542096,23.1646677542096,23.1646677542096,3.59595919457392,0.0,1.0
2020-09-01,27.89,27.89,27.89,27.89,159,23.2677834960566,23.2677834960566,23.2677834960566,23.2677834960566,190.585837312418,0.0,1.0
2020-09-02,28.125,28.125,28.125,28.125,159,23.4638368887269,23.4638368887269,23.4638368887269,23.4638368887269,190.585837312417,0.0,1.0
2020-09-03,27.5516,27.5516,27.5516,27.5516,3,22.9854666106114,22.9854666106114,22.9854666106114,22.9854666106114,3.59595919457392,0.0,1.0
2020-09-04,27.46,27.52,27.37,27.52,2501,22.9090475009578,22.9591036863205,22.8339632229139,22.9591036863205,2997.8313152098,0.0,1.0
2020-09-08,27.1302,27.1302,27.1302,27.1302,2501,22.6339053354147,22.6339053354147,22.6339053354147,22.6339053354147,2997.83131520978,0.0,1.0
2020-09-09,27.5929,27.5929,27.5929,27.5929,0,23.019921951536,23.019921951536,23.019921951536,23.019921951536,0,0.0,1.0
2020-09-10,27.2916,27.2916,27.2916,27.2916,0,22.7685564740401,22.7685564740401,22.7685564740401,22.7685564740401,0,0.0,1.0
2020-09-11,27.5302,27.5302,27.5302,27.5302,4,22.9676132378321,22.9676132378321,22.9676132378321,22.9676132378321,4.79461225943189,0.0,1.0
2020-09-14,27.7357,27.7357,27.7357,27.7357,2,23.1390556726991,23.1390556726991,23.1390556726991,23.1390556726991,2.39730612971594,0.0,1.0
2020-09-15,27.9546,27.9546,27.9546,27.9546,2,23.321677322297,23.321677322297,23.321677322297,23.321677322297,2.39730612971595,0.0,1.0
2020-09-16,27.9816,27.9816,27.9816,27.9816,40,23.3442026057102,23.3442026057102,23.3442026057102,23.3442026057102,47.9461225943189,0.0,1.0
2020-09-17,27.9689,27.9689,27.9689,27.9689,2,23.3336073798084,23.3336073798084,23.3336073798084,23.3336073798084,2.39730612971595,0.0,1.0
2020-09-18,27.8,27.8,27.8,27.8,32,23.1926992180127,23.1926992180127,23.1926992180127,23.1926992180127,38.3568980754551,0.0,1.0
2020-09-21,27.1,27.1,27.1,27.1,200,22.6087103887821,22.6087103887821,22.6087103887821,22.6087103887821,239.730612971595,0.0,1.0
2020-09-22,27.2,27.2,27.12,27.12,200,22.6921373643865,22.6921373643865,22.625395783903,22.625395783903,239.730612971595,0.0,1.0
2020-09-23,27.0873,27.17,27.0873,27.17,100,22.5981151628804,22.6671092717052,22.5981151628804,22.6671092717052,119.865306485797,0.0,1.0
2020-09-24,27.0634,27.0634,27.0634,27.0634,100,22.5781761157109,22.5781761157109,22.5781761157109,22.5781761157109,119.865306485798,0.0,1.0
2020-09-25,27.0961,27.0961,26.8361,26.9,219,22.6054567367336,22.6054567367336,22.3885466001622,22.4418564375734,262.505021203896,0.0,1.0
2020-09-28,27.4396,27.4396,27.42,27.42,263,22.8920283979346,22.8920283979346,22.8756767107161,22.8756767107161,315.245756057646,0.0,1.0
2020-09-29,27.5475,27.5475,27.5475,27.5475,3,22.9820461046117,22.9820461046117,22.9820461046117,22.9820461046117,3.59595919457391,0.0,1.0
2020-09-30,27.6198,27.6198,27.6198,27.6198,3,23.0423638079736,23.0423638079736,23.0423638079736,23.0423638079736,3.59595919457392,0.0,1.0
2020-10-01,27.755,27.755,27.755,27.755,122,23.1551570789907,23.1551570789907,23.1551570789907,23.1551570789907,146.235673912673,0.0,1.0
2020-10-02,27.6684,27.6684,27.6684,27.6684,1,23.0829093181173,23.0829093181173,23.0829093181173,23.0829093181173,1.19865306485797,0.0,1.0
2020-10-05,28.0992,28.0992,27.97,27.97,400,23.4423127290209,23.4423127290209,23.3345250765401,23.3345250765401,479.46122594319,0.0,1.0
2020-10-06,27.7564,27.7564,27.7564,27.7564,2,23.1563250566492,23.1563250566492,23.1563250566492,23.1563250566492,2.39730612971594,0.0,1.0
2020-10-07,28.0924,28.0924,27.97,27.97,109,23.4366396946798,23.4366396946798,23.3345250765401,23.3345250765401,130.653184069519,0.0,1.0
2020-10-08,28.2891,28.2891,28.25,28.25,200,23.6007405556936,23.6007405556936,23.5681206082323,23.5681206082323,239.730612971595,0.0,1.0
2020-10-09,28.4727,28.4727,28.4727,28.4727,3,23.7539124829032,23.7539124829032,23.7539124829032,23.7539124829032,3.59595919457392,0.0,1.0
2020-10-12,28.6625,28.6625,28.6625,28.6625,10,23.9122568826003,23.9122568826003,23.9122568826003,23.9122568826003,11.9865306485797,0.0,1.0
2020-10-13,28.4706,28.4706,28.4706,28.4706,2,23.7521605164155,23.7521605164155,23.7521605164155,23.7521605164155,2.39730612971595,0.0,1.0
2020-10-14,28.5565,28.5565,28.51,28.51,200,23.8238242884597,23.8238242884597,23.7850307448036,23.7850307448036,239.730612971594,0.0,1.0
2020-10-15,28.185,28.185,28.14,28.1781,300,23.5138930740895,23.5138930740895,23.4763509350675,23.5081366127728,359.595919457391,0.0,1.0
2020-10-16,28.332,28.332,28.15,28.29,2010,23.6365307282279,23.6365307282279,23.4846936326279,23.601491398474,2409.29266036452,0.0,1.0
2020-10-19,28.2293,28.2293,28.21,28.21,205,23.5508512242822,23.5508512242822,23.5347498179906,23.5347498179906,245.723878295884,0.0,1.0
2020-10-20,28.5207,28.5207,28.47,28.47,113,23.7939574311933,23.7939574311933,23.7516599545619,23.7516599545619,135.447796328951,0.0,1.0
2020-10-21,28.3571,28.3571,28.3571,28.3571,113,23.6574708991046,23.6574708991046,23.6574708991046,23.6574708991046,135.447796328951,0.0,1.0
2020-10-22,28.288,28.288,28.288,28.288,0,23.599822858962,23.599822858962,23.599822858962,23.599822858962,0,0.0,1.0
2020-10-23,28.313,28.313,28.313,28.313,0,23.6206796028631,23.6206796028631,23.6206796028631,23.6206796028631,0,0.0,1.0
2020-10-26,27.8243,27.8243,27.8243,27.8243,0,23.2129719730845,23.2129719730845,23.2129719730845,23.2129719730845,0,0.0,1.0
2020-10-27,27.7448,27.7448,27.7448,27.7448,1,23.1466475274791,23.1466475274791,23.1466475274791,23.1466475274791,1.19865306485797,0.0,1.0
2020-10-28,27.0479,27.21,26.92,27.21,8400,22.5652449344923,22.7004800619469,22.4585418326943,22.7004800619469,10068.685744807,0.0,1.0
2020-10-29,27.3127,27.3127,27.3127,27.3127,8400,22.7861595658926,22.7861595658926,22.7861595658926,22.7861595658926,10068.685744807,0.0,1.0
2020-10-30,26.9647,26.97,26.9647,26.97,114,22.4958336907894,22.5002553204965,22.4958336907894,22.5002553204965,136.646449393809,0.0,1.0
2020-11-02,27.2492,27.2492,27.2,27.2,200,22.7331834363838,22.7331834363838,22.6921373643865,22.6921373643865,239.730612971595,0.0,1.0
2020-11-03,27.9267,27.93,27.82,27.82,210,23.2984011961034,23.3011542862983,23.2093846131335,23.2093846131335,251.717143620174,0.0,1.0
2020-11-04,28.3226,28.35,28.17,28.35,1044,23.6286885925211,23.6515475838367,23.5013790277488,23.6515475838367,1251.39379971172,0.0,1.0
2020-11-05,28.9678,28.9678,28.9678,28.9678,1044,24.1669594391204,24.1669594391204,24.1669594391204,24.1669594391204,1251.39379971172,0.0,1.0
2020-11-06,29.087,29.087,29.087,29.087,9,24.2664043940408,24.2664043940408,24.2664043940408,24.2664043940408,10.7878775837218,0.0,1.0
2020-11-09,29.5466,29.66,29.4,29.66,296,24.6498347739185,24.7444409642538,24.5275308276825,24.7444409642538,354.801307197959,0.0,1.0
2020-11-10,29.2701,29.2701,29.2,29.2,200,24.4191591863724,24.4191591863724,24.3606768764737,24.3606768764737,239.730612971595,0.0,1.0
2020-11-11,29.3716,29.3716,29.3716,29.3716,108,24.5038375666108,24.5038375666108,24.5038375666108,24.5038375666108,129.454531004661,0.0,1.0
2020-11-12,29.1786,29.2125,29.12,29.19,1601,24.3428235036944,24.3711052484243,24.2939352959903,24.3523341789133,1919.04355683762,0.0,1.0
2020-11-13,29.5171,29.5171,29.44,29.44,212,24.6252238161152,24.6252238161152,24.5609016179242,24.5609016179242,254.11444974989,0.0,1.0
2020-11-16,29.6786,29.6786,29.61,29.61,200,24.7599583817162,24.7599583817162,24.7027274764516,24.7027274764516,239.730612971595,0.0,1.0
2020-11-17,29.6319,29.6319,29.6319,29.6319,2,24.720997984109,24.720997984109,24.720997984109,24.720997984109,2.39730612971594,0.0,1.0
2020-11-18,29.5896,29.7201,29.52,29.72,1200,24.6857083734283,24.794580576592,24.6276431984077,24.7944971496164,1438.38367782957,0.0,1.0
2020-11-19,29.7644,29.7644,29.71,29.71,200,24.8315387267848,24.8315387267848,24.786154452056,24.786154452056,239.730612971594,0.0,1.0
2020-11-20,29.8723,29.8723,29.84,29.84,102,24.9215564334619,24.9215564334619,24.8946095203417,24.8946095203417,122.262612615513,0.0,1.0
2020-11-23,29.8716,29.91,29.81,29.85,305,24.9209724446326,24.9530084032647,24.8695814276604,24.9029522179021,365.589184781682,0.0,1.0
2020-11-24,29.8811,30.03,29.67,29.67,17059,24.9288980073151,25.05312077399,24.7527836618142,24.7527836618142,20447.8226334121,0.0,1.0
2020-11-25,30.145,30.145,30.06,30.06,201,25.149061795935,25.149061795935,25.0781488666713,25.0781488666713,240.929266036452,0.0,1.0
2020-11-27,30.5271,30.5271,30.44,30.44,203,25.4678362697192,25.4678362697192,25.3951713739678,25.3951713739678,243.326572166169,0.0,1.0
2020-11-30,30.2064,30.25,30.05,30.25,1531,25.200285958956,25.2366601203195,25.0698061691108,25.2366601203195,1835.13784229756,0.0,1.0
2020-12-01,30.7127,30.7127,30.67,30.67,113,25.6226767364409,25.6226767364409,25.5870534178579,25.5870534178579,135.447796328951,0.0,1.0
2020-12-02,30.6191,30.6191,30.53,30.6,4146,25.5445890872752,25.5445890872752,25.4702556520118,25.5286545349348,4969.61560690116,0.0,1.0
2020-12-03,30.7583,30.7583,30.67,30.67,200,25.6607194373165,25.6607194373165,25.5870534178579,25.5870534178579,239.730612971595,0.0,1.0
2020-12-04,30.9906,30.9906,30.93,30.93,304,25.8545203016455,25.8545203016455,25.8039635544292,25.8039635544292,364.390531716823,0.0,1.0
2020-12-07,30.8702,30.89,30.84,30.89,300,25.7540742230178,25.7705927641875,25.7288792763853,25.7705927641875,359.595919457392,0.0,1.0
2020-12-08,30.9629,30.9629,30.92,30.9361,300,25.831411029403,25.831411029403,25.7956208568688,25.8090525999411,359.595919457392,0.0,1.0
2020-12-09,30.9961,30.9961,30.96,30.96,210,25.8591087853037,25.8591087853037,25.8289916471105,25.8289916471105,251.717143620174,0.0,1.0
2020-12-10,30.9353,30.9353,30.9353,30.9353,2,25.8083851841362,25.8083851841362,25.8083851841362,25.8083851841362,2.39730612971595,0.0,1.0
2020-12-11,30.886,30.886,30.87,30.87,252,25.7672556851633,25.7672556851633,25.7539073690666,25.7539073690666,302.060572344209,0.0,1.0
2020-12-14,30.9485,31.0,30.9485,31.0,340,25.819397544916,25.8623624373523,25.819397544916,25.8623624373523,407.542042051711,0.0,1.0
2020-12-15,31.3132,31.3132,31.05,31.07,713,26.1236557249451,26.1236557249451,25.9040759251544,25.9207613202753,854.639635243735,0.0,1.0
2020-12-16,31.433,31.433,31.3501,31.3501,402,26.2236012417192,26.2236012417192,26.1544402789431,26.1544402789431,481.858532072904,0.0,1.0
2020-12-17,31.805,31.805,31.74,31.74,200,26.5339495909674,26.5339495909674,26.4797220568245,26.4797220568245,239.730612971594,0.0,1.0
2020-12-18,31.7279,31.78,31.67,31.78,5101,26.4696273927764,26.5130928470663,26.4213231739015,26.5130928470663,6114.32928384052,0.0,1.0
2020-12-21,31.2925,31.2925,31.01,31.03,631,26.106386340995,26.106386340995,25.8707051349127,25.8873905300336,756.350083925381,0.0,1.0
2020-12-22,31.2324,31.2324,31.2324,31.2324,76,26.0562467286568,26.0562467286568,26.0562467286568,26.0562467286568,91.0976329292059,0.0,1.0
2020-12-23,31.6958,31.6958,31.68,31.68,166,26.4428473336074,26.4428473336074,26.4296658714619,26.4296658714619,198.976408766424,0.0,1.0
2020-12-24,31.6865,31.6865,31.61,31.61,394,26.4350886248762,26.4350886248762,26.3712669885389,26.3712669885389,472.269307554041,0.0,1.0
2020-12-28,31.8757,31.8757,31.8757,31.8757,4,26.5929324627197,26.5929324627197,26.5929324627197,26.5929324627197,4.79461225943188,0.0,1.0
2020-12-29,32.1366,32.209,32.1366,32.209,905,26.8105934420714,26.870994572409,26.8105934420714,26.870994572409,1084.78102369647,0.0,1.0
2020-12-30,32.106,32.2299,32.106,32.2299,718,26.9543587441861,27.0583780878728,26.9543587441861,27.0583780878728,855.227468728864,0.20292472,1.0
2020-12-31,31.8931,31.8931,31.8931,31.8931,103,26.7756200979319,26.7756200979319,26.7756200979319,26.7756200979319,122.68583465052,0.0,1.0
2021-01-04,31.9725,32.09,31.855,32.06,1146,26.8422797903349,26.9409260605785,26.7436335200912,26.9157397788142,1365.02880106306,0.0,1.0
2021-01-05,32.375,32.375,32.31,32.31,221,27.1801957373396,27.1801957373396,27.1256254601836,27.1256254601836,263.238538424901,0.0,1.0
2021-01-06,32.63,32.63,32.63,32.63,2,27.3942791323364,27.3942791323364,27.3942791323364,27.3942791323364,2.38224921651494,0.0,1.0
2021-01-07,32.7852,32.7852,32.72,32.72,467,27.5245761633306,27.5245761633306,27.4698379776294,27.4698379776294,556.255192056238,0.0,1.0
2021-01-08,33.0029,33.0029,32.93,32.93,108,27.707344614667,27.707344614667,27.6461419499797,27.6461419499797,128.641457691807,0.0,1.0
2021-01-11,32.608,32.608,32.608,32.608,221,27.3758091923759,27.3758091923759,27.3758091923759,27.3758091923759,263.238538424901,0.0,1.0
2021-01-12,32.7215,32.7215,32.7215,32.7215,263,27.4710972917176,27.4710972917176,27.4710972917176,27.4710972917176,313.265771971715,0.0,1.0
2021-01-13,32.7875,32.7875,32.66,32.66,340,27.5265071115992,27.5265071115992,27.4194654141008,27.4194654141008,404.982366807539,0.0,1.0
2021-01-14,32.9164,32.9164,32.85,32.85,347,27.6347241689132,27.6347241689132,27.5789785319415,27.5789785319415,413.320239065342,0.0,1.0
2021-01-15,32.485,32.485,32.39,32.39,259,27.2725454371422,27.2725454371422,27.1927888782218,27.1927888782218,308.501273538684,0.0,1.0
2021-01-19,32.6739,32.6739,32.6739,32.6739,75,27.4311350579849,27.4311350579849,27.4311350579849,27.4311350579849,89.3343456193102,0.0,1.0
2021-01-20,32.9175,32.9175,32.9175,32.9175,3,27.6356476659113,27.6356476659113,27.6356476659113,27.6356476659113,3.5733738247724,0.0,1.0
2021-01-21,32.995,33.02,32.995,33.02,112,27.7007122271358,27.7217007952727,27.7007122271358,27.7217007952727,133.405956124836,0.0,1.0
2021-01-22,32.9175,32.9175,32.9017,32.9017,253,27.6356476659113,27.6356476659113,27.6223828908487,27.6223828908487,301.354525889139,0.0,1.0
2021-01-25,32.8222,32.855,32.8222,32.855,339,27.5556392441732,27.5831762455689,27.5556392441732,27.5831762455689,403.791242199283,0.0,1.0
2021-01-26,32.8015,32.805,32.73,32.805,326,27.5382607097558,27.541199109295,27.4782334048842,27.541199109295,388.306622291936,0.0,1.0
2021-01-27,31.891,32.11,31.891,32.11,401,26.7738570582084,26.957716915088,26.7738570582084,26.957716915088,477.640967911246,0.0,1.0
2021-01-28,32.2574,32.2574,32.18,32.18,339,27.0814655128234,27.0814655128234,27.0164849058715,27.0164849058715,403.791242199283,0.0,1.0
2021-01-29,31.5844,31.589,31.5,31.5,473,26.516453258577,26.5203151551142,26.4455958525467,26.4455958525467,563.401939705783,0.0,1.0
2021-02-01,32.1565,32.1565,32.1565,32.1565,473,26.9967556518227,26.9967556518227,26.9967556518227,26.9967556518227,563.401939705784,0.0,1.0
2021-02-02,32.544,32.544,32.544,32.544,53,27.3220784579453,27.3220784579453,27.3220784579453,27.3220784579453,63.129604237646,0.0,1.0
2021-02-03,32.6656,32.6656,32.6,32.6,286,27.4241668533634,27.4241668533634,27.3690928505721,27.3690928505721,340.661637961637,0.0,1.0
2021-02-04,32.6239,32.6239,32.37,32.37,1711,27.389157921711,27.389157921711,27.1759980237122,27.1759980237122,2038.01420472853,0.0,1.0
2021-02-05,32.7752,32.7752,32.7752,32.7752,1711,27.5161807360758,27.5161807360758,27.5161807360758,27.5161807360758,2038.01420472853,0.0,1.0
2021-02-08,33.0968,33.0968,31.955,31.955,1036,27.7861776765894,27.7861776765894,26.827587792639,26.827587792639,1234.00509415474,0.0,1.0
2021-02-09,33.1,33.127,33.1,33.127,371,27.7888642133109,27.8115318668988,27.7888642133109,27.8115318668988,441.907229663522,0.0,1.0
2021-02-10,33.0973,33.1261,33.0973,33.1261,350,27.7865974479521,27.8107762784459,27.7865974479521,27.8107762784459,416.893612890115,0.0,1.0
2021-02-11,33.3601,33.3601,33.3601,33.3601,41,28.0072292762077,28.0072292762077,28.0072292762077,28.0072292762077,48.8361089385562,0.0,1.0
2021-02-12,33.6027,33.6027,33.6027,33.6027,41,28.2109023414086,28.2109023414086,28.2109023414086,28.2109023414086,48.8361089385562,0.0,1.0
2021-02-16,33.7048,33.78,33.7048,33.78,1038,28.2966196536798,28.3597532666357,28.2966196536798,28.3597532666357,1236.38734337125,0.0,1.0
2021-02-17,33.4804,33.4804,33.45,33.45,102,28.1082262660826,28.1082262660826,28.0827041672281,28.0827041672281,121.494710042262,0.0,1.0
2021-02-18,33.4524,33.4524,33.4524,33.4524,10,28.0847190697693,28.0847190697693,28.0847190697693,28.0847190697693,11.9112460825747,0.0,1.0
2021-02-19,33.518,33.518,33.518,33.518,20,28.1397930725606,28.1397930725606,28.1397930725606,28.1397930725606,23.8224921651494,0.0,1.0
2021-02-22,33.3096,33.3096,33.3096,33.3096,20,27.9648323685711,27.9648323685711,27.9648323685711,27.9648323685711,23.8224921651494,0.0,1.0
2021-02-23,33.1889,33.1889,33.1889,33.1889,2,27.8634995616059,27.8634995616059,27.8634995616059,27.8634995616059,2.38224921651494,0.0,1.0
2021-02-24,33.1574,33.1574,33.1574,33.1574,72,27.8370539657534,27.8370539657534,27.8370539657534,27.8370539657534,85.7609717945377,0.0,1.0
2021-02-25,32.656,32.656,32.656,32.656,4,27.4161072431988,27.4161072431988,27.4161072431988,27.4161072431988,4.76449843302989,0.0,1.0
2021-02-26,32.2218,32.29,32.21,32.26,612,27.0515777917964,27.108834605674,27.0416711876358,27.0836483239097,728.968260253572,0.0,1.0
2021-03-01,32.7023,32.704,32.6301,32.685,555,27.4549780713885,27.4564052940218,27.394363086609,27.4404539822377,661.074157582895,0.0,1.0
2021-03-02,32.6216,32.75,32.5628,32.5628,424,27.3872269734424,27.4950242593937,27.3378618611843,27.3378618611843,505.036833901167,0.0,1.0
2021-03-03,32.36,32.53,32.31,32.31,8903,27.1676025964575,27.3103248597887,27.1256254601836,27.1256254601836,10604.5823873162,0.0,1.0
2021-03-04,31.8962,31.8962,31.8962,31.8962,15,26.7782226803809,26.7782226803809,26.7782226803809,26.7782226803809,17.866869123862,0.0,1.0
2021-03-05,31.8187,31.94,31.8187,31.94,124,26.7131581191564,26.8149946517568,26.7131581191564,26.8149946517568,147.699451423926,0.0,1.0
2021-03-08,31.7747,31.7747,31.7747,31.7747,37,26.6762182392354,26.6762182392354,26.6762182392354,26.6762182392354,44.0716105055263,0.0,1.0
2021-03-09,32.2748,32.3559,32.2748,32.3559,206,27.0960735562468,27.164160471283,27.0960735562468,27.164160471283,245.371669301038,0.0,1.0
2021-03-10,32.3666,32.3666,32.3666,32.3666,88,27.1731435784456,27.1731435784456,27.1731435784456,27.1731435784456,104.818965526657,0.0,1.0
2021-03-11,32.7177,32.7177,32.645,32.645,363,27.4679070293608,27.4679070293608,27.4068722732186,27.4068722732186,432.378232797462,0.0,1.0
2021-03-12,32.7645,32.7645,32.6267,32.6267,394,27.5071976289132,27.5071976289132,27.3915086413424,27.3915086413424,469.303095653443,0.0,1.0
2021-03-15,32.8696,32.8696,32.8696,32.8696,71,27.5954335693609,27.5954335693609,27.5954335693609,27.5954335693609,84.5698471862803,0.0,1.0
2021-03-16,33.0265,33.0265,33.0265,33.0265,71,27.7271578229883,27.7271578229883,27.7271578229883,27.7271578229883,84.5698471862804,0.0,1.0
2021-03-17,33.1492,33.1492,32.95,32.95,256,27.8301697154044,27.8301697154044,27.6629328044893,27.6629328044893,304.927899713913,0.0,1.0
2021-03-18,32.8316,32.8316,32.8316,32.8316,5,27.5635309457927,27.5635309457927,27.5635309457927,27.5635309457927,5.95562304128735,0.0,1.0
2021-03-19,32.8971,32.8971,32.8971,32.8971,2,27.6185209943115,27.6185209943115,27.6185209943115,27.6185209943115,2.38224921651494,0.0,1.0
2021-03-22,33.0522,33.149,32.971,32.971,364,27.7487340710331,27.8300018068593,27.6805632017243,27.6805632017243,433.569357405719,0.0,1.0
2021-03-23,32.657,32.657,32.657,32.657,65,27.4169467859243,27.4169467859243,27.4169467859243,27.4169467859243,77.4230995367356,0.0,1.0
2021-03-24,32.4701,32.4701,32.4701,32.4701,122,27.2600362505326,27.2600362505326,27.2600362505326,27.2600362505326,145.317202207411,0.0,1.0
2021-03-25,32.6207,32.6207,32.6207,32.6207,160,27.3864713849895,27.3864713849895,27.3864713849895,27.3864713849895,190.579937321195,0.0,1.0
2021-03-26,33.0391,33.0391,33.0391,33.0391,123,27.7377360613293,27.7377360613293,27.7377360613293,27.7377360613293,146.508326815669,0.0,1.0
2021-03-29,32.9482,32.9482,32.9482,32.9482,37,27.6614216275834,27.6614216275834,27.6614216275834,27.6614216275834,44.0716105055264,0.0,1.0
2021-03-30,32.8698,32.8698,32.8698,32.8698,12,27.595601477906,27.595601477906,27.595601477906,27.595601477906,14.2934952990896,0.0,1.0
2021-03-31,32.9467,32.9467,32.9467,32.9467,13,27.6601623134952,27.6601623134952,27.6601623134952,27.6601623134952,15.4846199073471,0.0,1.0
2021-04-01,33.4393,33.4393,33.4393,33.4393,59,28.0737210600655,28.0737210600655,28.0737210600655,28.0737210600655,70.2763518871907,0.0,1.0
2021-04-05,33.925,33.925,33.925,33.925,178,28.48148696183,28.48148696183,28.48148696183,28.48148696183,212.02018026983,0.0,1.0
2021-04-06,33.6925,33.6925,33.6925,33.6925,178,28.2862932781565,28.2862932781565,28.2862932781565,28.2862932781565,212.020180269829,0.0,1.0
2021-04-07,33.6655,33.69,33.58,33.69,263,28.2636256245686,28.2841944213428,28.1918447215402,28.2841944213428,313.265771971714,0.0,1.0
2021-04-08,34.0066,34.0518,34.0066,34.0518,251,28.549993648229,28.5879409794206,28.549993648229,28.5879409794206,298.972276672625,0.0,1.0
2021-04-09,34.105,34.105,34.105,34.105,251,28.632604652416,28.632604652416,28.632604652416,28.632604652416,298.972276672625,0.0,1.0
2021-04-12,33.9465,33.9465,33.94,33.94,327,28.4995371304278,28.4995371304278,28.4940801027122,28.4940801027122,389.497746900192,0.0,1.0
2021-04-13,34.2684,34.28,34.2684,34.28,520,28.769785933759,28.7795246293746,28.769785933759,28.7795246293746,619.384796293885,0.0,1.0
2021-04-14,34.5002,34.54,34.43,34.449,1208711,28.9643919375248,28.9978057379988,28.9054560381962,28.9214073499803,1439725.41637149,0.0,1.0
2021-04-15,34.7195,34.72,34.679,34.68,9767,29.148503657222,29.1489234285848,29.1145021768402,29.1153417195657,11633.7140488507,0.0,1.0
2021-04-16,34.9168,34.93,34.9,34.93,652,29.3141454369588,29.3252274009351,29.3000411191707,29.3252274009351,776.613244583869,0.0,1.0
2021-04-19,34.8405,34.905,34.79,34.905,14517,29.2500883270048,29.3042388327981,29.2076914193682,29.3042388327981,17291.5559380737,0.0,1.0
2021-04-20,34.4382,34.55,34.36,34.55,847,28.9123402885452,29.0062011652536,28.8466880474128,29.0062011652536,1008.88254319408,0.0,1.0
2021-04-21,34.6908,34.6908,34.38,34.385,4746,29.1244087810008,29.1244087810008,28.8634789019224,28.8676766155497,5653.07739078995,0.0,1.0
2021-04-22,34.6317,34.72,34.6,34.72,1434,29.0747918059251,29.1489234285848,29.0481783015274,29.1489234285848,1708.07268824121,0.0,1.0
2021-04-23,34.9587,34.9587,34.84,34.845,662,29.3493222771563,29.3493222771563,29.2496685556421,29.2538662692695,788.524490666444,0.0,1.0
2021-04-26,34.9316,35.01,34.9316,34.9677,2212,29.3265706692958,29.3923908189733,29.3265706692958,29.3568781616856,2634.76763346553,0.0,1.0
2021-04-27,34.9133,34.9133,34.82,34.82,356,29.3112070374196,29.3112070374196,29.2328777011325,29.2328777011325,424.040360539659,0.0,1.0
2021-04-28,34.9353,35.02,34.86,35.0,12511,29.3296769773801,29.4007862462281,29.2664594101516,29.3839953917185,14902.1599739092,0.0,1.0
2021-04-29,34.96,34.96,34.91,34.91,870,29.3504136826994,29.3504136826994,29.3084365464255,29.3084365464255,1036.278409184,0.0,1.0
2021-04-30,34.4385,34.64,34.34,34.64,759,28.9125921513628,29.0817600105465,28.8298971929032,29.0817600105465,904.063577667419,0.0,1.0
2021-05-03,34.8074,34.85,34.7694,34.85,1657,29.2222994627915,29.2580639828969,29.1903968392234,29.2580639828969,1973.69347588263,0.0,1.0
2021-05-04,34.3184,34.57,34.22,34.57,4235,28.8117630700329,29.0229920197631,28.7291520658459,29.0229920197631,5044.41271597039,0.0,1.0
2021-05-05,34.7742,34.7742,34.7742,34.7742,32,29.1944266443057,29.1944266443057,29.1944266443057,29.1944266443057,38.115987464239,0.0,1.0
2021-05-06,34.9435,34.9435,34.72,34.725,3524,29.336561227729,29.336561227729,29.1489234285848,29.1531211422122,4197.52311949933,0.0,1.0
2021-05-07,35.3502,35.3502,35.3502,35.3502,266,29.6780032541808,29.6780032541808,29.6780032541808,29.6780032541808,316.839145796487,0.0,1.0
2021-05-10,35.1406,35.33,35.07,35.33,6236,29.5020350989207,29.6610444911261,29.4427633825019,29.6610444911261,7427.85305709357,0.0,1.0
2021-05-11,34.6448,34.6448,34.52,34.52,1075,29.0857898156288,29.0857898156288,28.9810148834892,28.9810148834892,1280.45895387678,0.0,1.0
2021-05-12,34.0749,34.54,33.99,34.54,4372,28.6073344163791,28.9978057379988,28.5360572389861,28.9978057379988,5207.59678730166,0.0,1.0
2021-05-13,34.3011,34.3011,34.09,34.221,1616,28.7972389808822,28.7972389808822,28.6200115115338,28.7299916085714,1924.85736694407,0.0,1.0
2021-05-14,34.8311,34.8311,34.8,34.8,506,29.2421966253853,29.2421966253853,29.216086846623,29.216086846623,602.70905177828,0.0,1.0
2021-05-17,34.7804,34.7804,34.67,34.68,1691,29.1996318092036,29.1996318092036,29.1069462923109,29.1153417195657,2014.19171256338,0.0,1.0
2021-05-18,34.9399,35.06,34.9399,34.9883,1206,29.3335388739173,29.4343679552472,29.3335388739173,29.3741727418304,1436.49627755851,0.0,1.0
2021-05-19,34.67,34.6981,34.535,34.62,1540,29.1069462923109,29.1305374428968,28.9936080243714,29.064969156037,1834.3318967165,0.0,1.0
2021-05-20,35.2845,35.2845,35.22,35.25,880,29.6228452971169,29.6228452971169,29.5686947913236,29.5938810730879,1048.18965526657,0.0,1.0
2021-05-21,35.2675,35.29,35.23,35.27,1587,29.6085730707838,29.627462782107,29.5770902185784,29.6106719275975,1890.3147533046,0.0,1.0
2021-05-24,35.4611,35.52,35.411,35.52,1006,29.7711085424363,29.8205576089669,29.7290474518898,29.8205576089669,1198.27135590701,0.0,1.0
2021-05-25,35.577,35.67,35.52,35.67,2239,29.8684115443191,29.9464890177886,29.8205576089669,29.9464890177886,2666.92799788848,0.0,1.0
2021-05-26,35.6072,35.648,35.571,35.5893,5169,29.8937657346285,29.928019077828,29.8633742879663,29.8787379198425,6156.92310008287,0.0,1.0
2021-05-27,35.685,35.685,35.59,35.6,7489,29.9590821586707,29.9590821586707,29.8793255997503,29.8877210270051,8920.3321912402,0.0,1.0
2021-05-28,35.7472,35.7472,35.731,35.731,2172,30.0113017161954,30.0113017161954,29.9977011240427,29.9977011240427,2587.12264913523,0.0,1.0
2021-06-01,35.9092,35.98,35.901,35.941,2145,30.1473076377228,30.2067472626866,30.1404233873739,30.174005096393,2554.96228471227,0.0,1.0
2021-06-02,35.9714,36.0093,35.9,35.9,1821,30.1995271952475,30.2313458645431,30.1395838446484,30.1395838446484,2169.03791163685,0.0,1.0
2021-06-03,35.72,35.741,35.72,35.73,5216,29.9884661540624,30.0060965512975,29.9884661540624,29.9968615813172,6212.90595667097,0.0,1.0
2021-06-04,36.0511,36.0511,35.93,36.04,5377,30.2664387504681,30.2664387504681,30.1647701264127,30.2571198262153,6404.67701860041,0.0,1.0
2021-06-07,36.1679,36.1679,36.09,36.1101,2024,30.3644973408039,30.3644973408039,30.2990969624892,30.3159717712713,2410.83620711312,0.0,1.0
2021-06-08,36.1856,36.23,36.16,36.22,1301,30.3793572470448,30.416632944056,30.3578649532726,30.4082375168013,1549.65311534297,0.0,1.0
2021-06-09,36.0845,36.1799,36.03,36.1799,1545,30.294479477499,30.3745718535096,30.2487243989605,30.3745718535096,1840.28751975779,0.0,1.0
2021-06-10,36.1662,36.23,36.12,36.12,1306,30.3630701181706,30.416632944056,30.3242832442535,30.3242832442535,1555.60873838425,0.0,1.0
2021-06-11,36.1993,36.2,36.0611,36.1512,2113,30.3908589823839,30.3914466622917,30.2748341777229,30.3504769772884,2516.84629724803,0.0,1.0
2021-06-14,36.2957,36.2957,35.78,36.18,20789,30.4717909011199,30.4717909011199,30.0388387175911,30.3746558077822,24762.2894810646,0.0,1.0
2021-06-15,36.3423,36.3423,36.26,36.26,1131,30.5109135921272,30.5109135921272,30.4418192258204,30.4418192258204,1347.1619319392,0.0,1.0
2021-06-16,36.1057,36.41,35.7137,36.21,4441,30.3122777832792,30.567750634642,29.9831770348919,30.3998420895465,5289.78438527142,0.0,1.0
2021-06-17,35.9736,35.9736,35.88,35.91,3138,30.2013741892436,30.2013741892436,30.1227929901389,30.1479792719032,3737.74902071194,0.0,1.0
2021-06-18,35.31,35.47,35.31,35.47,1483,29.6442536366166,29.778580472693,29.6442536366166,29.778580472693,1766.43779404583,0.0,1.0
2021-06-21,35.7107,35.73,34.8471,35.34,8581,29.9806584067155,29.9968615813172,29.255629308993,29.6694399183809,10221.0402634573,0.0,1.0
2021-06-22,35.8447,35.8447,35.7648,35.7648,155,30.0931571319295,30.0931571319295,30.0260776681638,30.0260776681638,184.624314279908,0.0,1.0
2021-06-23,35.624,35.665,35.6168,35.6168,1493,29.9078700524166,29.9422913041612,29.9018253447931,29.9018253447931,1778.3490401284,0.0,1.0
2021-06-24,35.9491,35.9491,35.9491,35.9491,229,30.1808053924694,30.1808053924694,30.1808053924694,30.1808053924694,272.76753529096,0.0,1.0
2021-06-25,35.9784,36.07,35.88,35.9101,2170,30.2054039943259,30.2823061079796,30.1227929901389,30.1480632261757,2584.74039991871,0.0,1.0
2021-06-28,35.8228,35.8986,35.8,35.8,2355,30.0747711462415,30.1384084848327,30.0556295721006,30.0556295721006,2805.09845244634,0.0,1.0
2021-06-29,35.9161,35.99,35.8401,35.92,705,30.1531004825286,30.2151426899414,30.0892952353923,30.156374699158,839.742848821516,0.0,1.0
2021-06-30,35.6857,35.6857,35.53,35.57,1366,29.9596698385785,29.9596698385785,29.8289530362217,29.8625347452408,1627.07621487971,0.0,1.0
2021-07-01,35.68,35.68,35.605,35.63,3898,29.9548844450433,29.9548844450433,29.8919187406325,29.9129073087694,4643.00372298762,0.0,1.0
2021-07-02,35.7839,35.79,35.72,35.79,2239,30.0421129342205,30.0472341448459,29.9884661540624,30.0472341448459,2666.92799788847,0.0,1.0
2021-07-06,35.6526,35.66,35.6281,35.63,1468,29.9318809743652,29.9380935905338,29.911312177591,29.9129073087694,1748.57092492197,0.0,1.0
2021-07-07,35.9987,35.9987,35.81,35.81,1395,30.2224467116531,30.2224467116531,30.0640249993554,30.0640249993554,1661.61882851917,0.0,1.0
2021-07-08,35.56,35.56,35.56,35.56,263,29.854139317986,29.854139317986,29.854139317986,29.854139317986,313.265771971715,0.0,1.0
2021-07-09,36.0153,36.025,35.8758,35.88,1860,30.236383120896,30.2445266853331,30.1192669106919,30.1227929901389,2215.49177135889,0.0,1.0
2021-07-12,36.2467,36.2467,36.1601,36.1601,595,30.4306533075715,30.4306533075715,30.3579489075452,30.3579489075452,708.719141913195,0.0,1.0
2021-07-13,36.062,36.28,36.03,36.18,2072,30.2755897661758,30.4586100803299,30.2487243989605,30.3746558077822,2468.01018830948,0.0,1.0
2021-07-14,36.2472,36.295,36.2,36.295,795,30.4310730789343,30.4712032212121,30.3914466622917,30.4712032212121,946.944063564687,0.0,1.0
2021-07-15,35.9433,36.091,35.89,36.07,7617,30.1759360446616,30.2999365052146,30.1311884173936,30.2823061079796,9072.79614109714,0.0,1.0
2021-07-16,35.7479,35.96,35.7479,35.85,993,30.0118893961033,30.1899564081771,30.0118893961033,30.0976067083745,1182.78673599967,0.0,1.0
2021-07-19,35.3,35.3,35.28,35.28,761,29.6358582093618,29.6358582093618,29.6190673548523,29.6190673548523,906.445826883935,0.0,1.0
2021-07-20,35.56,35.57,35.21,35.21,3975,29.854139317986,29.8625347452408,29.5602993640688,29.5602993640688,4734.72031782344,0.0,1.0
2021-07-21,36.03,36.03,35.97,35.97,561,30.2487243989605,30.2487243989605,30.1983518354319,30.1983518354319,668.220905232441,0.0,1.0
2021-07-22,36.05,36.17,36.05,36.07,2101,30.2655152534701,30.3662603805274,30.2655152534701,30.2823061079796,2502.55280194894,0.0,1.0
2021-07-23,36.39,36.39,36.32,36.38,2612,30.5509597801325,30.5509597801325,30.492191789349,30.5425643528777,3111.21747676851,0.0,1.0
2021-07-26,36.3,36.319,36.25,36.25,981,30.4754009348395,30.4913522466236,30.4334237985656,30.4334237985656,1168.49324070058,0.0,1.0
2021-07-27,36.07,36.11,35.87,36.11,4484,30.2823061079796,30.3158878169987,30.1143975628841,30.3158878169987,5341.0027434265,0.0,1.0
2021-07-28,36.19,36.265,36.07,36.07,2995,30.3830512350369,30.4460169394478,30.2823061079796,30.2823061079796,3567.41820173113,0.0,1.0
2021-07-29,36.4884,36.4884,36.42,36.45,2325,30.6335707843195,30.6335707843195,30.5761460618968,30.6013323436611,2769.36471419861,0.0,1.0
2021-07-30,36.3731,36.48,36.3731,36.48,751,30.5367715080719,30.6265186254255,30.5367715080719,30.6265186254255,894.53458080136,0.0,1.0
2021-08-02,36.4338,36.6,36.4338,36.6,1255,30.5877317515084,30.7272637524828,30.5877317515084,30.7272637524828,1494.86138336312,0.0,1.0
2021-08-03,36.6666,36.67,36.58,36.58,329,30.7831772979996,30.7860317432662,30.7104728979732,30.7104728979732,391.879996116708,0.0,1.0
2021-08-04,36.7402,36.765,36.7402,36.755,548,30.8449676425948,30.8657883021866,30.8449676425948,30.8573928749318,652.736285325092,0.0,1.0
2021-08-05,36.9654,37.05,36.92,36.93,1099,31.0340326643723,31.1050579789477,30.9959174246356,31.0043128518904,1309.04594447496,0.0,1.0
2021-08-06,36.7174,36.7174,36.66,36.66,262,30.8258260684539,30.8258260684539,30.7776363160114,30.7776363160114,312.074647363457,0.0,1.0
2021-08-09,36.66,36.708,36.6,36.6,1931,30.7776363160114,30.8179343668344,30.7272637524828,30.7272637524828,2300.06161854518,0.0,1.0
2021-08-10,36.7332,36.7691,36.65,36.72,2475,30.8390908435164,30.8692304273611,30.7692408887567,30.8280088795401,2948.03340543724,0.0,1.0
2021-08-11,36.942,36.942,36.87,36.935,1394,31.0143873645961,31.0143873645961,30.9539402883618,31.0085105655178,1660.42770391092,0.0,1.0
2021-08-12,36.92,36.96,36.85,36.96,728,30.9959174246356,31.0294991336547,30.9371494338522,31.0294991336547,867.138714811439,0.0,1.0
2021-08-13,37.1012,37.1012,36.97,36.97,630,31.1480425664922,31.1480425664922,31.0378945609095,31.0378945609095,750.408503202206,0.0,1.0
2021-08-16,36.9019,36.9019,36.7312,36.7312,1748,30.9807217013045,30.9807217013045,30.8374117580655,30.8374117580655,2082.08581523406,0.0,1.0
2021-08-17,36.5979,36.61,36.42,36.48,18457,30.7255007127593,30.7356591797376,30.5761460618968,30.6265186254255,21984.5868946081,0.0,1.0
2021-08-18,36.462,36.68,36.42,36.42,1739,30.6114068563669,30.794427170521,30.5761460618968,30.5761460618968,2071.36569375974,0.0,1.0
2021-08-19,36.1,36.245,36.0,36.0,2663,30.3074923897439,30.4292260849382,30.2235381171962,30.2235381171962,3171.96483178965,0.0,1.0
2021-08-20,36.4335,36.4335,36.22,36.22,1580,30.5874798886908,30.5874798886908,30.4082375168013,30.4082375168013,1881.9768810468,0.0,1.0
2021-08-23,36.82,36.82,36.73,36.73,1199,30.9119631520879,30.9119631520879,30.8364043067949,30.8364043067949,1428.1584053007,0.0,1.0
2021-08-24,36.85,36.9,36.85,36.9,905,30.9371494338522,30.9791265701261,30.9371494338522,30.9791265701261,1077.96777047301,0.0,1.0
2021-08-25,36.9203,36.9203,36.85,36.85,1459,30.9961692874533,30.9961692874533,30.9371494338522,30.9371494338522,1737.85080344765,0.0,1.0
2021-08-26,36.71,36.84,36.68,36.801,3675,30.8196134522853,30.9287540065974,30.794427170521,30.8960118403038,4377.38293534621,0.0,1.0
2021-08-27,37.02,37.08,36.97,36.97,1363,31.0798716971834,31.1302442607121,31.0378945609095,31.0378945609095,1623.50284105493,0.0,1.0
2021-08-30,37.07,37.15,37.07,37.09,2092,31.1218488334573,31.1890122514955,31.1218488334573,31.1386396879668,2491.83268047463,0.0,1.0
2021-08-31,37.0286,37.1672,37.01,37.01,3108,31.0870917646225,31.2034523863737,31.0714762699286,31.0714762699286,3702.01528246422,0.0,1.0
2021-09-01,37.2752,37.345,37.2752,37.345,2741,31.2941230007253,31.3527230829636,31.2941230007253,31.3527230829636,3264.87255123372,0.0,1.0
2021-09-02,37.47,37.52,37.42,37.46,5627,31.4576659236484,31.4996430599222,31.4156887873745,31.4492704963936,6702.45817066477,0.0,1.0
2021-09-03,37.55,37.65,37.54,37.5757,4449,31.5248293416866,31.6087836142343,31.5164339144318,31.5464055897313,5299.31338213748,0.0,1.0
2021-09-07,37.44,37.58,37.44,37.58,1088,31.432479641884,31.5500156234509,31.432479641884,31.5500156234509,1295.94357378413,0.0,1.0
2021-09-08,37.1702,37.2332,37.12,37.1901,2511,31.2059710145502,31.2588622062552,31.1638259697312,31.2226779147872,2990.9138913345,0.0,1.0
2021-09-09,37.1397,37.22,37.095,37.22,2814,31.1803649614231,31.2477802422789,31.1428374015942,31.2477802422789,3351.82464763652,0.0,1.0
2021-09-10,37.1551,37.3515,37.1551,37.2909,3362,31.1932939193954,31.3581801106793,31.1932939193954,31.3073038215153,4004.56093296162,0.0,1.0
2021-09-13,37.34,37.34,37.26,37.27,781,31.3485253693363,31.3485253693363,31.281361951298,31.2897573785528,930.268319049083,0.0,1.0
2021-09-14,37.3225,37.3225,37.315,37.315,402,31.3338333716404,31.3338333716404,31.3275368011993,31.3275368011993,478.832092519503,0.0,1.0
2021-09-15,37.4256,37.4256,37.21,37.22,2919,31.4203902266372,31.4203902266372,31.2393848150242,31.2477802422789,3476.89273150355,0.0,1.0
2021-09-16,37.4393,37.4393,37.2,37.2,2354,31.4318919619762,31.4318919619762,31.2309893877694,31.2309893877694,2803.90732783808,0.0,1.0
2021-09-17,36.9,36.955,36.89,36.89,3415,30.9791265701261,31.0253014200274,30.9707311428713,30.9707311428713,4067.69053719926,0.0,1.0
2021-09-20,36.16,36.225,36.06,36.225,1251,30.3578649532726,30.4124352304287,30.2739106807248,30.4124352304287,1490.09688493009,0.0,1.0
2021-09-21,36.59,36.67,36.5,36.5,142409,30.718868325228,30.7860317432662,30.643309479935,30.643309479935,169626.864337338,0.0,1.0
2021-09-22,36.8244,37.0007,36.8244,36.97,1529,30.91565714008,31.0636685225817,30.91565714008,31.0378945609095,1821.22952602567,0.0,1.0
2021-09-23,37.1698,37.225,37.1411,37.1676,3017,31.20563519746,31.2519779559063,31.1815403212388,31.2037882034639,3593.62294311278,0.0,1.0
2021-09-24,36.822,36.822,36.68,36.77,2694,30.9136422375388,30.9136422375388,30.794427170521,30.869986015814,3208.88969464563,0.0,1.0
2021-09-27,36.49,36.585,36.44,36.585,2070,30.6349140526802,30.7146706116006,30.5929369164064,30.7146706116006,2465.62793909297,0.0,1.0
2021-09-28,35.47,35.52,35.41,35.52,2849,29.778580472693,29.8205576089669,29.7282079091644,29.8205576089669,3393.51400892553,0.0,1.0
2021-09-29,35.33,35.505,35.33,35.45,1613,29.6610444911261,29.8079644680847,29.6610444911261,29.7617896181835,1921.2839931193,0.0,1.0
2021-09-30,35.26,35.44,35.24,35.27,2406,29.6022765003427,29.7533941909287,29.5854856458332,29.6106719275975,2865.84580746747,0.0,1.0
2021-10-01,35.4,35.4449,35.18,35.18,3357,29.7198124819096,29.7575079502835,29.5351130823045,29.5351130823045,3998.60530992032,0.0,1.0
2021-10-04,34.94,35.15,34.8,35.15,3569,29.3336228281898,29.5099268005402,29.216086846623,29.5099268005402,4251.12372687092,0.0,1.0
2021-10-05,35.22,35.3,35.22,35.26,837,29.5686947913236,29.6358582093618,29.5686947913236,29.6022765003427,996.971297111502,0.0,1.0
2021-10-06,35.01,35.01,34.79,34.84,3397,29.3923908189733,29.3923908189733,29.2076914193682,29.2496685556421,4046.25029425062,0.0,1.0
2021-10-07,35.35,35.51,35.35,35.4601,4607,29.6778353456357,29.8121621817121,29.6778353456357,29.7702689997108,5487.51107024216,0.0,1.0
2021-10-08,35.32,35.3243,35.27,35.3243,1317,29.6526490638714,29.6562590975909,29.6106719275975,29.6562590975909,1568.71110907509,0.0,1.0
2021-10-11,35.1627,35.415,35.1627,35.415,57378,29.5205889931537,29.7324056227917,29.5205889931537,29.7324056227917,68344.3477725971,0.0,1.0
2021-10-12,35.2376,35.334,35.22,35.22,2865,29.583470743292,29.6644026620281,29.5686947913236,29.5686947913236,3412.57200265765,0.0,1.0
2021-10-13,35.7909,35.8128,35.5786,35.61,504111,30.0479897332988,30.0663757189868,29.8697548126799,29.8961164542599,600459.017393281,0.0,1.0
2021-10-14,36.222,36.222,36.15,36.15,6519,30.4099166022522,30.4099166022522,30.3494695260178,30.3494695260178,7764.94132123045,0.0,1.0
2021-10-15,36.4372,36.4372,36.3299,36.3299,2483,30.590586196775,30.590586196775,30.5005032623313,30.5005032623313,2957.5624023033,0.0,1.0
2021-10-18,36.3172,36.37,36.136,36.136,5827,30.4898410697177,30.5341689256229,30.3377159278611,30.3377159278611,6940.68309231628,0.0,1.0
2021-10-19,36.641,36.641,36.56,36.56,698,30.7616850042274,30.7616850042274,30.6936820434637,30.6936820434637,831.404976563713,0.0,1.0
2021-10-20,36.6723,36.7779,36.345,36.62,5729,30.7879626915348,30.8766184033453,30.513180357486,30.7440546069923,6823.95288070705,0.0,1.0
2021-10-21,36.62,36.62,36.56,36.5975,1933,30.7440546069923,30.7440546069923,30.6936820434637,30.7251648956691,2302.44386776169,0.0,1.0
2021-10-22,36.92,36.92,36.8,36.8,3649,30.9959174246356,30.9959174246356,30.8951722975783,30.8951722975783,4346.41369553151,0.0,1.0
2021-10-25,36.86,36.9,36.86,36.9,773,30.945544861107,30.9791265701261,30.945544861107,30.9791265701261,920.739322183023,0.0,1.0
2021-10-26,36.905,37.03,36.905,37.02,2170,30.9833242837535,31.0882671244382,30.9833242837535,31.0798716971834,2584.74039991871,0.0,1.0
2021-10-27,36.8421,36.96,36.8421,36.855,3797,30.9305170463209,31.0294991336547,30.9305170463209,30.9413471474796,4522.70013755362,0.0,1.0
2021-10-28,37.1683,37.17,36.97,36.97,155590,31.2043758833717,31.2058031060051,31.0378945609095,31.0378945609095,185327.07779878,0.0,1.0
2021-10-29,36.94,36.99,36.93,36.99,3008,31.0127082791452,31.0546854154191,31.0043128518904,31.0546854154191,3582.90282163847,0.0,1.0
2021-11-01,37.1911,37.21,37.11,37.11,1820,31.2235174575126,31.2393848150242,31.1554305424764,31.1554305424764,2167.8467870286,0.0,1.0
2021-11-02,37.1589,37.2,37.05,37.05,872,31.1964841817523,31.2309893877694,31.1050579789477,31.1050579789477,1038.66065840051,0.0,1.0
2021-11-03,37.51,37.51,37.196,37.196,13707,31.4912476326675,31.4912476326675,31.2276312168675,31.2276312168675,16326.7450053851,0.0,1.0
2021-11-04,37.5356,37.5356,37.42,37.45,2240,31.5127399264397,31.5127399264397,31.4156887873745,31.4408750691388,2668.11912249673,0.0,1.0
2021-11-05,37.4348,37.45,37.41,37.41,909,31.4281140197115,31.4408750691388,31.4072933601197,31.4072933601197,1082.73226890604,0.0,1.0
2021-11-08,37.4741,37.52,37.4741,37.515,2572,31.4611080488228,31.4996430599222,31.4611080488228,31.4954453462949,3063.57249243821,0.0,1.0
2021-11-09,37.4298,37.45,37.35,37.35,3903,31.4239163060842,31.4408750691388,31.356920796591,31.356920796591,4648.9593460289,0.0,1.0
2021-11-10,36.9646,37.28,36.9646,37.25,5671,31.0333610301919,31.2981528058076,31.0333610301919,31.2729665240433,6754.86765342812,0.0,1.0
2021-11-11,37.15,37.22,37.12,37.12,2722,31.1890122514955,31.2477802422789,31.1638259697312,31.1638259697312,3242.24118367683,0.0,1.0
2021-11-12,37.51,37.51,37.34,37.34,1086,31.4912476326675,31.4912476326675,31.3485253693363,31.3485253693363,1293.56132456761,0.0,1.0
2021-11-15,37.3944,37.71,37.3944,37.71,4786,31.3941964936022,31.659156177763,31.3941964936022,31.659156177763,5700.72237512026,0.0,1.0
2021-11-16,37.25,37.34,37.25,37.34,2269,31.2729665240433,31.3485253693363,31.2729665240433,31.3485253693363,2702.6617361362,0.0,1.0
2021-11-17,37.29,37.29,37.184,37.225,1909,31.3065482330624,31.3065482330624,31.2175567041617,31.2519779559063,2273.85687716351,0.0,1.0
2021-11-18,37.2892,37.296,37.21,37.21,3241,31.305876598882,31.3115854894152,31.2393848150242,31.2393848150242,3860.43485536246,0.0,1.0
2021-11-19,37.16,37.26,37.12,37.26,2229,31.1974076787503,31.281361951298,31.1638259697312,31.281361951298,2655.0167518059,0.0,1.0
2021-11-22,36.8229,37.06,36.8229,37.06,1381,30.9143978259918,31.1134534062025,30.9143978259918,31.1134534062025,1644.94308400356,0.0,1.0
2021-11-23,36.5413,36.5413,36.443,36.443,515,30.6779825944972,30.6779825944972,30.5954555445828,30.5954555445828,613.429173252598,0.0,1.0
2021-11-24,36.2866,36.2866,36.0901,36.165,1375,30.4641510623181,30.4641510623181,30.2991809167617,30.3620626669,1637.79633635402,0.0,1.0
2021-11-26,35.6114,35.83,35.59,35.83,869,29.8972918140756,30.080815853865,29.8793255997503,30.080815853865,1035.08728457574,0.0,1.0
2021-11-29,35.97,35.99,35.81,35.81,4619,30.1983518354319,30.2151426899414,30.0640249993554,30.0640249993554,5501.80456554124,0.0,1.0
2021-11-30,35.5444,35.87,35.32,35.87,1322,29.8410424514686,30.1143975628841,29.6526490638714,30.1143975628841,1574.66673211637,0.0,1.0
2021-12-01,35.32,36.062,35.32,36.062,5624,29.6526490638714,30.2755897661758,29.6526490638714,30.2755897661758,6698.88479684,0.0,1.0
2021-12-02,35.75,35.8513,35.75,35.8513,1740,30.0136524358268,30.0986981139177,30.0136524358268,30.0986981139177,2072.55681836799,0.0,1.0
2021-12-03,35.4628,35.4628,35.38,35.45,605,29.7725357650696,29.7725357650696,29.7030216274,29.7617896181835,720.630387995769,0.0,1.0
2021-12-06,35.872,36.05,35.84,35.84,4443,30.116076648335,30.2655152534701,30.0892112811198,30.0892112811198,5292.16663448794,0.0,1.0
2021-12-07,36.7372,36.77,36.655,36.655,4534,30.8424490144183,30.869986015814,30.7734386023841,30.7734386023841,5400.55897383937,0.0,1.0
2021-12-08,36.91,36.95,36.9,36.91,3591,30.9875219973809,31.0211037064,30.9791265701261,30.9875219973809,4277.32846825257,0.0,1.0
2021-12-09,36.7,36.82,36.7,36.82,4012,30.8112180250306,30.9119631520879,30.8112180250306,30.9119631520879,4778.79192832896,0.0,1.0
2021-12-10,36.7003,36.7003,36.6197,36.6197,1253,30.8114698878482,30.8114698878482,30.7438027441747,30.7438027441747,1492.47913414661,0.0,1.0
2021-12-13,36.407,36.5019,36.407,36.474,920,30.5652320064656,30.6449046111134,30.5652320064656,30.6214813690726,1095.83463959687,0.0,1.0
2021-12-14,35.9863,36.055,35.922,35.9592,1790,30.2120363818571,30.2697129670975,30.1580537846089,30.1892847739967,2132.11304878087,0.0,1.0
2021-12-15,36.3739,36.3739,35.9,35.9,1562,30.5374431422523,30.5374431422523,30.1395838446484,30.1395838446484,1860.53663809817,0.0,1.0
2021-12-16,36.5159,36.67,36.5,36.67,3936,30.6566582092701,30.7860317432662,30.643309479935,30.7860317432662,4688.2664581014,0.0,1.0
2021-12-17,36.0478,36.2599,36.015,36.015,23825,30.263668259474,30.4417352715478,30.2361312580783,30.2361312580783,28378.5437917342,0.0,1.0
2021-12-20,35.84,36.0,35.679,35.7199,5787,30.0892112811198,30.2235381171962,29.9540449023179,29.9883821997899,6893.03810798597,0.0,1.0
2021-12-21,36.3734,36.41,36.05,36.05,8381,30.5370233708895,30.567750634642,30.2655152534701,30.2655152534701,9982.81534180587,0.0,1.0
2021-12-22,36.79,36.81,36.56,36.575,2820,30.8867768703235,30.9035677248331,30.6936820434637,30.7062751843458,3358.97139528607,0.0,1.0
2021-12-23,36.983,36.983,36.832,36.832,595,31.0488086163407,31.0488086163407,30.9220376647936,30.9220376647936,708.719141913195,0.0,1.0
2021-12-27,37.3111,37.3111,37.1301,37.1301,1793,31.32426258457,31.32426258457,31.1723053512585,31.1723053512585,2135.68642260564,0.0,1.0
2021-12-28,37.263,37.33,37.2411,37.33,920,31.2838805794745,31.3401299420815,31.2654945937865,31.3401299420815,1095.83463959687,0.0,1.0
2021-12-29,37.3964,37.3964,37.3834,37.3834,511,31.3958755790532,31.3958755790532,31.384961523622,31.384961523622,608.664674819567,0.0,1.0
2021-12-30,36.5989,36.77,36.5989,36.77,5507,31.3421620048759,31.4886867342813,31.3421620048759,31.4886867342813,6430.6394137279,0.73352044,1.0
2021-12-31,36.5421,36.7,36.5421,36.6599,1866,31.293520247832,31.4287409069384,31.293520247832,31.3944005115605,2178.96734084188,0.0,1.0
2022-01-03,36.5858,36.75,36.394,36.75,7124,31.3309435714732,31.4715593550405,31.1666920045535,31.4715593550405,8318.84423159569,0.0,1.0
2022-01-04,36.5075,36.69,36.381,36.69,17605,31.2638898817453,31.420177217318,31.155559208047,31.420177217318,20557.7277789503,0.0,1.0
2022-01-05,36.0147,36.4539,36.0147,36.4539,1147,30.841871257251,31.2179885053799,30.841871257251,31.2179885053799,1339.37595924204,0.0,1.0
2022-01-06,35.5402,35.705,35.52,35.52,1375,30.4355241847622,30.5766537897067,30.4182255317289,30.4182255317289,1605.61634172432,0.0,1.0
2022-01-07,35.69,35.73,35.6644,35.6644,902,30.563808255276,30.5980630137577,30.5418852098478,30.5418852098478,1053.28432017116,0.0,1.0
2022-01-10,35.2,35.2,34.874,34.874,1294,30.1441874638755,30.1441874638755,29.8650111822498,29.8650111822498,1511.03094268456,0.0,1.0
2022-01-11,35.572,35.572,35.31,35.31,1803,30.4627567177551,30.4627567177551,30.2383880497001,30.2383880497001,2105.40091936651,0.0,1.0
2022-01-12,36.0233,36.0233,35.84,35.84,3763,30.8492360303246,30.8492360303246,30.6922635995823,30.6922635995823,4394.13403193355,0.0,1.0
2022-01-13,35.52,35.9,35.52,35.9,1164,30.4182255317289,30.7436457373048,30.4182255317289,30.7436457373048,1359.22721583063,0.0,1.0
2022-01-14,35.202,35.21,35.09,35.17,3456,30.1459002017996,30.1527511534959,30.0499868780509,30.1184963950142,4035.6436923631,0.0,1.0
2022-01-18,34.69,34.79,34.584,34.79,3874,29.7074392932341,29.7930761894383,29.6166641832577,29.7930761894383,4523.7510602473,0.0,1.0
2022-01-19,34.7447,34.9,34.7447,34.8699,1456,29.7542826754578,29.8872767752629,29.7542826754578,29.8615000695055,1700.20174076408,0.0,1.0
2022-01-20,34.6019,35.22,34.6001,35.11,7528,29.6319931876782,30.1613148431163,29.6304517235465,30.0671142572917,8790.60350581871,0.0,1.0
2022-01-21,34.1157,34.46,33.99,34.1954,41860,29.2156265983334,29.5104744319645,29.1079810198048,29.2838792046082,48880.8000469675,0.0,1.0
2022-01-24,33.6514,33.6514,33.124,33.3785,1712,28.8180144892574,28.8180144892574,28.3663654986765,28.5843113995161,1999.13831056876,0.0,1.0
2022-01-25,33.38,33.565,33.2075,33.21,5341,28.5855959529592,28.744024210937,28.437872307007,28.4400132294121,6236.79773174518,0.0,1.0
2022-01-26,33.3557,33.854,33.2596,33.854,793,28.5647861871816,28.9915148409671,28.4824891299294,28.9915148409671,926.00273380901,0.0,1.0
2022-01-27,33.0861,33.25,32.964,33.25,6362,28.3339091150151,28.4742679878938,28.2293464647498,28.4742679878938,7429.04084803647,0.0,1.0
2022-01-28,33.3537,33.3537,32.904,33.025,3719,28.5630734492575,28.5630734492575,28.1779643270273,28.2815849714343,4342.75430899837,0.0,1.0
2022-01-31,34.1765,34.2299,33.684,33.8174,1865,29.2676938312256,29.3134239337986,28.8459321174199,28.9601717369563,2177.79961986608,0.0,1.0
2022-02-01,34.39,34.55,34.1252,34.46,11278,29.4505286046215,29.5875476385483,29.2237621034728,29.5104744319645,13169.5571650669,0.0,1.0
2022-02-02,34.5874,34.7043,34.5874,34.7043,738,29.6195758377286,29.7196853693913,29.6195758377286,29.7196853693913,861.778080140038,0.0,1.0
2022-02-03,33.9746,34.4193,33.97,34.12,2393,29.0947929377893,29.4756202152094,29.0908536405639,29.2193089848702,2794.35629508823,0.0,1.0
2022-02-04,33.9105,34.08,33.568,33.6,4877,29.0398996873224,29.1850542263886,28.7465933178231,28.7739971246084,5694.97519897421,0.0,1.0
2022-02-07,33.8979,34.03,33.85,34.03,1405,29.0291094384007,29.1422357782865,28.9880893651189,29.1422357782865,1640.64797099831,0.0,1.0
2022-02-08,34.062,34.062,33.87,33.87,715,29.1696395850718,29.1696395850718,29.0052167443597,29.0052167443597,834.920497696648,0.0,1.0
2022-02-09,34.6714,34.816,34.51,34.78,26356,29.6915108305401,29.8153417824514,29.5532928800666,29.7845124998179,30776.4540381719,0.0,1.0
2022-02-10,34.2905,34.575,34.22,34.51,5140,29.3653198928984,29.6089568625993,29.3049458810744,29.5532928800666,6002.08581560947,0.0,1.0
2022-02-11,33.5995,34.05,33.51,34.05,1334,28.7735689401274,29.1593631575273,28.6969239180247,29.1593631575273,1557.73978171654,0.0,1.0
2022-02-14,33.51,33.66,33.35,33.44,5356,28.6969239180247,28.8253792623309,28.559904884098,28.6369780906817,6254.31354638216,0.0,1.0
2022-02-15,33.9496,33.955,33.8397,33.8397,4215,29.0733837137383,29.0780081061333,28.9792687648099,28.9792687648099,4921.94391299492,0.0,1.0
2022-02-16,34.0493,34.0493,33.7701,33.82,3622,29.1587636992539,29.1587636992539,28.9196654850518,28.9623982962577,4229.48537434581,0.0,1.0
2022-02-17,33.42,33.73,33.42,33.645,3166,28.6198507114409,28.8853250896739,28.6198507114409,28.8125337279003,3697.00460938124,0.0,1.0
2022-02-18,33.2919,33.2919,33.24,33.24,323,28.5101498474033,28.5101498474033,28.4657042982733,28.4657042982733,377.173875183241,0.0,1.0
2022-02-22,32.871,33.276,32.7117,33.1456,3223,28.1497041512799,28.4965335809069,28.0132845756266,28.3848630682566,3763.56470500181,0.0,1.0
2022-02-23,32.52,32.64,32.52,32.64,995,27.8491186456032,27.9518829210482,27.8491186456032,27.9518829210482,1161.88237092051,0.0,1.0
2022-02-24,32.29,32.29,31.4001,31.4001,7016,27.6521537843335,27.6521537843335,26.8900710450124,26.8900710450124,8192.73036620936,0.0,1.0
2022-02-25,33.07,33.07,32.65,32.65,3389,28.3201215747262,28.3201215747262,27.9604466106686,27.9604466106686,3957.40638698454,0.0,1.0
2022-02-28,32.62,32.65,32.264,32.28,12345,27.9347555418073,27.9604466106686,27.6298881913204,27.6435900947131,14415.515446245,0.0,1.0
2022-03-01,32.0955,32.76,32.01,32.3256,3719,27.4855900212164,28.0546471964932,27.4123704749618,27.6826405193822,4342.75430899837,0.0,1.0
2022-03-02,32.4563,32.64,32.2501,32.62,4143,27.7945679427211,27.9518829210482,27.6179846627481,27.9347555418073,4837.86800273736,0.0,1.0
2022-03-03,32.0491,32.5,31.88,32.5,2241,27.4458545013776,27.8319912663623,27.3010425098963,27.8319912663623,2616.8627067667,0.0,1.0
2022-03-04,31.1917,31.6,31.1917,31.6,1043,26.7116037533229,27.0612592005246,26.7116037533229,27.0612592005246,1217.93297775889,0.0,1.0
2022-03-07,30.3762,31.066,30.3762,31.03,4091,26.0132348647777,26.6039581747942,26.0132348647777,26.5731288921607,4777.14651199579,0.0,1.0
2022-03-08,30.3419,30.73,30.01,30.3483,4655,25.9838614093797,26.3162182035481,25.6996325508779,25.9893421707367,5435.7411423467,0.0,1.0
2022-03-09,31.4518,31.63,30.71,30.71,2449,26.93434532035,27.0869502693859,26.2990908243073,26.2990908243073,2859.74866973299,0.0,1.0
2022-03-10,31.0601,31.126,30.84,31.09,509994,26.5989055979182,26.6553403125167,26.4104187893727,26.6245110298832,595530.691331894,0.0,1.0
2022-03-11,30.7463,31.2046,30.66,31.2046,5028,26.3301770176294,26.7226509129332,26.2562723762052,26.7226509129332,5871.30106631993,0.0,1.0
2022-03-14,30.7583,31.11,30.7583,30.85,1963,26.3404534451739,26.6416384091241,26.3404534451739,26.4189824789932,2292.23627549444,0.0,1.0
2022-03-15,30.805,31.04,30.67,30.81,3711,26.3804458757013,26.5816925817811,26.2648360658256,26.3847277205115,4333.41254119197,0.0,1.0
2022-03-16,32.436,32.436,31.66,32.0501,1859,27.7771836527916,27.7771836527916,27.1126413382471,27.4467108703397,2170.79329401129,0.0,1.0
2022-03-17,32.63,32.69,32.29,32.29,2121,27.9433192314278,27.9947013691503,27.6521537843335,27.6521537843335,2476.73618967075,0.0,1.0
2022-03-18,33.0511,33.108,32.18,32.18,11862,28.3039362013436,28.3526635952838,27.5579531985089,27.5579531985089,13851.5062149338,0.0,1.0
2022-03-21,32.8192,32.9447,32.8192,32.87,1022,28.1053442390461,28.2128185437824,28.1053442390461,28.1488477823178,1193.4108372671,0.0,1.0
2022-03-22,33.0458,33.09,33.0271,33.06,1324,28.2993974458448,28.3372489539671,28.2833833462546,28.3115578851058,1546.06257195855,0.0,1.0
2022-03-23,32.65,32.8201,32.65,32.8201,424,27.9604466106686,28.1061149711119,27.9604466106686,28.1061149711119,495.113693738992,0.0,1.0
2022-03-24,32.752,32.752,32.6,32.66,1457,28.0477962447969,28.0477962447969,27.9176281625665,27.969010300289,1701.36946173988,0.0,1.0
2022-03-25,32.6636,32.6636,32.61,32.61,1141,27.9720932285524,27.9720932285524,27.9261918521869,27.9261918521869,1332.36963338724,0.0,1.0
2022-03-28,32.6374,32.6374,32.4001,32.4181,2123,27.9496563617469,27.9496563617469,27.7464400070543,27.7618546483711,2479.07163162235,0.0,1.0
2022-03-29,33.27,33.27,33.07,33.24,1113,28.4913953671346,28.4913953671346,28.3201215747262,28.4657042982733,1299.67344606485,0.0,1.0
2022-03-30,33.17,33.35,33.0921,33.335,2459,28.4057584709304,28.559904884098,28.3390473287873,28.5470593496673,2871.42587949099,0.0,1.0
2022-03-31,32.6952,32.9615,32.6952,32.9615,630,27.9991544877529,28.2272055423447,27.9991544877529,28.2272055423447,735.66421475369,0.0,1.0
2022-04-01,32.9829,32.9829,32.87,32.87,389,28.2455318381324,28.2455318381324,28.1488477823178,28.1488477823178,454.243459586008,0.0,1.0
2022-04-04,33.3328,33.3328,33.3328,33.3328,170,28.5451753379508,28.5451753379508,28.5451753379508,28.5451753379508,198.512565885917,0.0,1.0
2022-04-05,32.9087,33.04,32.84,33.0338,1300,28.1819892611489,28.294430505865,28.1231567134566,28.2891210183003,1518.03726853936,0.0,1.0
2022-04-06,32.4101,32.47,32.4101,32.4439,582,27.7550036966748,27.8063001975011,27.7550036966748,27.7839489675918,679.613607915313,0.0,1.0
2022-04-07,32.601,32.601,32.29,32.29,617,27.9184845315286,27.9184845315286,27.6521537843335,27.6521537843335,720.483842068295,0.0,1.0
2022-04-08,32.51,32.6821,32.51,32.6821,1238,27.8405549559827,27.9879360543502,27.8405549559827,27.9879360543502,1445.63856803979,0.0,1.0
2022-04-11,32.06,32.2986,32.06,32.285,2113,27.4551889230639,27.6595185574071,27.4551889230639,27.6478719395233,2467.39442186436,0.0,1.0
2022-04-12,31.9511,32.3342,31.9511,32.3342,9915,27.3619303430975,27.6900052924558,27.3619303430975,27.6900052924558,11577.9534750521,0.0,1.0
2022-04-13,32.3289,32.3289,32.04,32.1,1180,27.6854665369569,27.6854665369569,27.438061543823,27.4894436815456,1377.91075144342,0.0,1.0
2022-04-14,32.11,32.19,32.11,32.15,1144,27.498007371166,27.5665168881293,27.498007371166,27.5322621296476,1335.87279631464,0.0,1.0
2022-04-18,31.91,32.1266,31.91,32.01,15074,27.3267335787576,27.5122230959359,27.3267335787576,27.4123704749618,17602.2259892018,0.0,1.0
2022-04-19,32.115,32.115,31.764,31.764,1823,27.5022892159762,27.5022892159762,27.2017037102995,27.2017037102995,2128.7553388825,0.0,1.0
2022-04-20,32.2025,32.265,32.11,32.12,3277,27.5772215001549,27.6307445602825,27.498007371166,27.5065710607864,3826.62163769498,0.0,1.0
2022-04-21,31.6453,31.9903,31.6453,31.7523,951,27.1000527145051,27.3955000064096,27.1000527145051,27.1916841934436,1110.50264798533,0.0,1.0
2022-04-22,31.1223,31.1223,31.1,31.1,141,26.6521717473572,26.6521717473572,26.6330747195036,26.6330747195036,164.64865758773,0.0,1.0
2022-04-25,30.88,30.995,30.51,30.995,1970,26.4446735478544,26.5431559784892,26.1278170318989,26.5431559784892,2300.41032232503,0.0,1.0
2022-04-26,30.04,30.42,30.04,30.42,1655,25.7253236197392,26.0507438253151,25.7253236197392,26.0507438253151,1932.57821494819,0.0,1.0
2022-04-27,30.21,30.37,30.05,30.05,2779,25.8709063432863,26.007925377213,25.7338873093596,25.7338873093596,3245.09659174684,0.0,1.0
2022-04-28,30.7,30.7,30.4593,30.4593,1375,26.2905271346869,26.2905271346869,26.0843991255234,26.0843991255234,1605.61634172432,0.0,1.0
2022-04-29,30.34,30.77,30.34,30.77,853,25.9822343083518,26.3504729620298,25.9822343083518,26.3504729620298,996.06599235698,0.0,1.0
2022-05-02,30.2,30.2,30.05,30.2,2588,25.8623426536659,25.8623426536659,25.7338873093596,25.8623426536659,3022.06188536913,0.0,1.0
2022-05-03,30.3855,30.44,30.2606,30.42,4651,26.0211990961247,26.067871204556,25.9142386127657,26.0507438253151,5431.07025844351,0.0,1.0
2022-05-04,30.9137,30.9137,29.4017,30.188,3821,26.4735331818752,26.4735331818752,25.1787033112678,25.8520662261214,4461.86184852992,0.0,1.0
2022-05-05,29.99,30.7,29.62,30.69,13849,25.6825051716371,26.2905271346869,25.3656486556816,26.2819634450665,16171.7677938474,0.0,1.0
2022-05-06,29.3804,29.71,29.33,29.71,1620,25.1604626523764,25.4427218622654,25.1173016566894,25.4427218622654,1891.7079807952,0.0,1.0
2022-05-09,28.2992,28.55,28.24,28.24,896,24.2345565306166,24.4493338662967,24.1838594880638,24.1838594880638,1046.27799431636,0.0,1.0
2022-05-10,28.6046,28.7264,28.45,28.465,997,24.4960916116242,24.6003973512009,24.3636969700926,24.3765425045232,1164.21781287211,0.0,1.0
2022-05-11,28.4254,29.0057,28.4254,29.0057,1425,24.3426302936263,24.8395812022993,24.3426302936263,24.8395812022993,1664.0023905143,0.0,1.0
2022-05-12,28.2485,28.39,28.1,28.1,4908,24.1911386242411,24.31231483237,24.0639678333779,24.0639678333779,5731.17454922399,0.0,1.0
2022-05-13,29.0549,30.7399,28.96,30.68,1327,24.8817145552317,26.3246962562723,24.8004451407339,26.273399755446,1549.56573488595,0.0,1.0
2022-05-16,29.047,29.13,28.82,28.8815,5277,24.8749492404316,24.9460278642811,24.6805534860481,24.7332201772136,6162.063589294,0.0,1.0
2022-05-17,29.734,29.734,29.54,29.54,388,25.4632747173544,25.4632747173544,25.2971391387182,25.2971391387182,453.075738610209,0.0,1.0
2022-05-18,28.902,29.3,28.81,29.3,4714,24.7507757409355,25.0916105878282,24.6719897964276,25.0916105878282,5504.63667991888,0.0,1.0
2022-05-19,29.0893,29.1666,28.98,28.98,2797,24.911173647526,24.9773709682918,24.8175725199748,24.8175725199748,3266.11556931122,0.0,1.0
2022-05-20,29.3865,29.39,29.32,29.39,882,25.1656865030448,25.168683794412,25.108737967069,25.168683794412,1029.92990065517,0.0,1.0
2022-05-23,29.8661,29.97,29.7593,29.7593,921,25.5764010572401,25.6653777923963,25.484940852094,25.484940852094,1075.47101871135,0.0,1.0
2022-05-24,29.6399,29.6399,29.51,29.51,895,25.3826903980262,25.3826903980262,25.271448069857,25.271448069857,1045.11027334056,0.0,1.0
2022-05-25,29.7,29.7,29.481,29.481,3958,25.434158172645,25.434158172645,25.2466133699578,25.2466133699578,4621.83962221444,0.0,1.0
2022-05-26,30.1277,30.1277,30.005,30.075,2223,25.8004271777103,25.8004271777103,25.6953507060677,25.7552965334107,2595.8437292023,0.0,1.0
2022-05-27,30.487,30.54,30.3422,30.3422,6452,26.1081205457719,26.1535081007602,25.9841183200683,25.9841183200683,7534.13573585844,0.0,1.0
2022-05-31,30.4577,30.55,30.38,30.38,6554,26.0830289351841,26.1620717903806,26.0164890668335,26.0164890668335,7653.24327538998,0.0,1.0
2022-06-01,30.1936,30.243,29.96,30.05,3407,25.8568618923088,25.8991665190337,25.6568141027759,25.7338873093596,3978.42536454893,0.0,1.0
2022-06-02,30.696,30.696,30.4914,30.4914,1080,26.2871016588387,26.2871016588387,26.1118885692049,26.1118885692049,1261.13865386347,0.0,1.0
2022-06-03,30.478,30.478,30.36,30.36,273,26.1004132251136,26.1004132251136,25.9993616875926,25.9993616875926,318.787826393265,0.0,1.0
2022-06-06,30.4307,30.67,30.29,30.67,4801,26.059906973209,26.2648360658256,25.9394158602497,26.2648360658256,5606.22840481344,0.0,1.0
2022-06-07,30.4875,30.4875,30.0,30.0,3335,26.108548730253,26.108548730253,25.6910688612575,25.6910688612575,3894.34945429135,0.0,1.0
2022-06-08,30.2873,30.35,30.17,30.35,2512,25.9371036640522,25.9907979979722,25.8366515848047,25.9907979979722,2933.31509120836,0.0,1.0
2022-06-09,29.4639,29.7,29.4639,29.7,715,25.2319694607069,25.434158172645,25.2319694607069,25.434158172645,834.920497696647,0.0,1.0
2022-06-10,28.8684,28.9,28.8684,28.9,2240,24.7220017438109,24.7490630030114,24.7220017438109,24.7490630030114,2615.6949857909,0.0,1.0
2022-06-13,27.8566,27.961,27.8566,27.874,490,23.8555276280169,23.9449325476541,23.8555276280169,23.8704284479564,572.183278141759,0.0,1.0
2022-06-14,27.6946,27.74,27.6,27.74,920,23.7167958561661,23.7556750070428,23.6357833523569,23.7556750070428,1074.30329773555,0.0,1.0
2022-06-15,28.15,28.15,27.8254,27.85,1612,24.10678628148,24.10678628148,23.8288089164012,23.8498755928674,1882.36621298881,0.0,1.0
2022-06-16,27.4543,27.4543,27.28,27.28,2988,23.5110103945874,23.5110103945874,23.3617452845035,23.3617452845035,3489.15027568893,0.0,1.0
2022-06-17,27.4488,27.4488,27.28,27.3101,1287,23.5063003652962,23.5063003652962,23.3617452845035,23.387521990261,1502.85689585397,0.0,1.0
2022-06-21,27.5943,27.69,27.55,27.57,4681,23.6309020492733,23.7128565589407,23.5929649042548,23.6100922834957,5466.10188771749,0.0,1.0
2022-06-22,27.373,27.47,27.31,27.47,1015,23.4413875979734,23.5244553872915,23.3874363533648,23.5244553872915,1185.2367904365,0.0,1.0
2022-06-23,27.46,27.46,27.1388,27.26,1844,23.5158916976711,23.5158916976711,23.2408259870632,23.3446179052627,2153.27747937429,0.0,1.0
2022-06-24,28.21,28.21,27.85,28.12,1606,24.1581684192025,24.1581684192025,23.8498755928674,24.0810952126187,1875.35988713401,0.0,1.0
2022-06-27,28.2586,28.31,28.2,28.26,805,24.1997879507577,24.2438053154067,24.1496047295821,24.2009868673046,940.015385518606,0.0,1.0
2022-06-28,28.1696,28.1696,28.1696,28.1696,34,24.123571113136,24.123571113136,24.123571113136,24.123571113136,39.7025131771833,0.0,1.0
2022-06-29,28.02,28.07,27.97,28.02,865,23.9954583164145,24.0382767645166,23.9526398683124,23.9954583164145,1010.07864406658,0.0,1.0
2022-06-30,27.9057,27.9057,27.561,27.561,1133,23.8975753440531,23.8975753440531,23.6023849628373,23.6023849628373,1323.02786558084,0.0,1.0
2022-07-01,27.9136,27.9136,27.4501,27.4501,513,23.9043406588533,23.9043406588533,23.5074136449468,23.5074136449468,599.040860585147,0.0,1.0
2022-07-05,27.5643,27.5643,27.295,27.295,2276,23.605210980412,23.605210980412,23.3745908189341,23.3745908189341,2657.73294091968,0.0,1.0
2022-07-06,27.5122,27.5122,27.44,27.4599,1027,23.5605941574896,23.5605941574896,23.4987643184302,23.5158060607749,1199.2494421461,0.0,1.0
2022-07-07,27.9812,27.9812,27.86,27.86,367,23.9622312006873,23.9622312006873,23.8584392824878,23.8584392824878,428.55359811842,0.0,1.0
2022-07-08,27.9795,27.99,27.83,27.99,709,23.9607753734518,23.9697672475533,23.8327482136266,23.9697672475533,827.914171841853,0.0,1.0
2022-07-11,27.4913,27.61,27.4324,27.44,2972,23.542696046183,23.6443470419773,23.4922559143187,23.4987643184302,3470.46674007613,0.0,1.0
2022-07-12,27.347,27.47,27.347,27.47,395,23.4191220049603,23.5244553872915,23.4191220049603,23.5244553872915,461.249785440806,0.0,1.0
2022-07-13,27.48,27.5,27.41,27.5,1259,23.5330190769119,23.5501464561527,23.473073249569,23.5501464561527,1470.16070853158,0.0,1.0
2022-07-14,26.96,26.96,26.684,26.69,3033,23.0877072166501,23.0877072166501,22.8513493831265,22.8564875968988,3541.69771959991,0.0,1.0
2022-07-15,27.2751,27.2751,27.18,27.18,617,23.3575490765895,23.3575490765895,23.2761083882993,23.2761083882993,720.483842068297,0.0,1.0
2022-07-18,27.4791,27.4791,27.46,27.46,283,23.5322483448461,23.5322483448461,23.5158916976711,23.5158916976711,330.46503615126,0.0,1.0
2022-07-19,28.1573,28.22,27.82,27.83,11690,24.1130377749029,24.1667321088229,23.8241845240061,23.8327482136266,13650.6582070962,0.0,1.0
2022-07-20,28.187,28.187,28.187,28.187,426,24.1384719330755,24.1384719330755,24.1384719330755,24.1384719330755,497.449135690591,0.0,1.0
2022-07-21,28.44,28.44,28.24,28.27,1542,24.3551332804721,24.3551332804721,24.1838594880638,24.209550556925,1800.62574468284,0.0,1.0
2022-07-22,28.259,28.47,28.259,28.47,694,24.2001304983425,24.3808243493334,24.2001304983425,24.3808243493334,810.39835720486,0.0,1.0
2022-07-25,28.5,28.55,28.49,28.5021,1932,24.4065154181947,24.4493338662967,24.3979517285742,24.4083137930149,2256.03692524464,0.0,1.0
2022-07-26,28.21,28.2632,28.21,28.22,1860,24.1581684192025,24.2037272479831,24.1581684192025,24.1667321088229,2171.96101498708,0.0,1.0
2022-07-27,28.735,28.735,28.3725,28.3725,443,24.6077621242745,24.6077621242745,24.2973283755343,24.2973283755343,517.300392279182,0.0,1.0
2022-07-28,29.08,29.0999,28.96,28.97,6338,24.903209416179,24.9202511585236,24.8004451407339,24.8090088303544,7401.01554461727,0.0,1.0
2022-07-29,29.33,29.33,29.16,29.195,1644,25.1173016566894,25.1173016566894,24.9717189331423,25.0016918468138,1919.73328421439,0.0,1.0
2022-08-01,29.2112,29.305,29.1,29.305,614,25.0155650239989,25.0958924326384,24.9203367954198,25.0958924326384,716.980679140897,0.0,1.0
2022-08-02,28.8448,28.91,28.8448,28.91,404,24.7017914363067,24.7576266926318,24.7017914363067,24.7576266926318,471.759274223001,0.0,1.0
2022-08-03,28.9766,28.9766,28.88,28.88,360,24.8146608655038,24.8146608655038,24.7319356237706,24.7319356237706,420.379551287823,0.0,1.0
2022-08-04,29.19,29.305,29.18,29.18,7342,24.9974100020036,25.0958924326384,24.9888463123832,24.9888463123832,8573.40740431998,0.0,1.0
2022-08-05,28.98,28.98,28.98,28.98,320,24.8175725199748,24.8175725199748,24.8175725199748,24.8175725199748,373.670712255842,0.0,1.0
2022-08-08,29.12,29.12,29.12,29.12,408,24.9374641746606,24.9374641746606,24.9374641746606,24.9374641746606,476.4301581262,0.0,1.0
2022-08-09,28.987,28.987,28.985,28.985,104,24.8235671027091,24.8235671027091,24.821854364785,24.821854364785,121.442981483149,0.0,1.0
2022-08-10,29.6102,29.6506,29.6102,29.6506,219,25.3572562398536,25.3918535459201,25.3572562398536,25.3918535459201,255.730893700092,0.0,1.0
2022-08-11,29.58,29.78,29.54,29.78,12521,25.3313938971999,25.5026676896083,25.2971391387182,25.5026676896083,14621.0343379857,0.0,1.0
2022-08-12,29.7446,29.7446,29.43,29.43,1348,25.472352228352,25.472352228352,25.2029385528936,25.2029385528936,1574.08787537774,0.0,1.0
2022-08-15,29.57,29.64,29.5,29.5,2695,25.3228302075795,25.3827760349224,25.2628843802366,25.2628843802366,3147.00802977968,0.0,1.0
2022-08-16,29.6387,29.6387,29.57,29.57,419,25.3816627552718,25.3816627552718,25.3228302075795,25.3228302075795,489.275088859994,0.0,1.0
2022-08-17,29.39,29.55,29.3708,29.3708,4312,25.168683794412,25.3057028283387,25.1522415103408,25.1522415103408,5035.21284764747,0.0,1.0
2022-08-18,29.32,29.415,29.2701,29.2701,2246,25.108737967069,25.190093018463,25.0660051558631,25.0660051558631,2622.7013116457,0.0,1.0
2022-08-19,28.8365,28.84,28.77,28.84,1843,24.6946835739218,24.6976808652889,24.637735037946,24.6976808652889,2152.10975839849,0.0,1.0
2022-08-22,28.48,28.73,28.45,28.73,1715,24.3893880389538,24.6034802794643,24.3636969700926,24.6034802794643,2002.64147349616,0.0,1.0
2022-08-23,28.46,28.5752,28.46,28.51,2304,24.372260659713,24.4709143641402,24.372260659713,24.4150791078151,2690.42912824206,0.0,1.0
2022-08-24,28.4905,28.5497,28.3501,28.3501,712,24.3983799130553,24.4490769556081,24.2781457107846,24.2781457107846,831.417334769248,0.0,1.0
2022-08-25,28.72,28.84,28.72,28.84,888,24.5949165898439,24.6976808652889,24.5949165898439,24.6976808652889,1036.93622650996,0.0,1.0
2022-08-26,28.1584,28.2,28.1584,28.2,742,24.1139797807611,24.1496047295821,24.1139797807611,24.1496047295821,866.448964043236,0.0,1.0
2022-08-29,28.0252,28.16,28.0252,28.16,367,23.9999114350172,24.1153499711004,23.9999114350172,24.1153499711004,428.553598118419,0.0,1.0
2022-08-30,27.61,27.765,27.61,27.765,261,23.6443470419773,23.7770842310938,23.6443470419773,23.7770842310938,304.775174683672,0.0,1.0
2022-08-31,27.46,27.69,27.46,27.69,1828,23.5158916976711,23.7128565589407,23.5158916976711,23.7128565589407,2134.5939437615,0.0,1.0
2022-09-01,27.03,27.03,26.77,26.77,1290,23.147653043993,23.147653043993,22.9249971138621,22.9249971138621,1506.36005878137,0.0,1.0
2022-09-02,26.82,27.2828,26.82,27.2501,1631,22.9678155619642,23.3641431175972,22.9678155619642,23.3361398525385,1904.552911529,0.0,1.0
2022-09-06,26.7007,26.75,26.7007,26.75,7435,22.8656507447926,22.9078697346213,22.8656507447926,22.9078697346213,8682.00545506935,0.0,1.0
2022-09-07,26.94,26.94,26.67,26.67,1260,23.0705798374093,23.0705798374093,22.8393602176579,22.8393602176579,1471.32842950738,0.0,1.0
2022-09-08,26.98,26.9901,26.74,26.74,15631,23.1048345958909,23.1134839224076,22.8993060450009,22.8993060450009,18252.6465727221,0.0,1.0
2022-09-09,27.66,27.66,27.44,27.44,3285,23.6871654900794,23.6871654900794,23.4987643184302,23.4987643184302,3835.96340550139,0.0,1.0
2022-09-12,27.97,28.06,27.97,28.06,3910,23.9526398683124,24.0297130748962,23.9526398683124,24.0297130748962,4565.78901537608,0.0,1.0
2022-09-13,27.0543,27.33,27.02,27.33,1803,23.1684628097707,23.4045637326056,23.1390893543726,23.4045637326056,2105.40091936651,0.0,1.0
2022-09-14,27.0949,27.1792,27.0,27.0,794,23.2032313896296,23.2754232931297,23.1219619751318,23.1219619751318,927.170454784808,0.0,1.0
2022-09-15,26.7739,27.0,26.75,26.75,4298,22.9283369528141,23.1219619751318,22.9078697346213,22.9078697346213,5018.86475398629,0.0,1.0
2022-09-16,26.5281,26.5535,26.33,26.48,145222,22.7178414619442,22.7395932335801,22.5481947705637,22.67665011487,169578.775547556,0.0,1.0
2022-09-19,26.59,26.59,26.49,26.49,1059,22.7708507006946,22.7708507006946,22.6852138044904,22.6852138044904,1236.61651337168,0.0,1.0
2022-09-20,26.21,26.285,26.14,26.285,1442,22.4454304951187,22.5096581672718,22.3854846677757,22.5096581672718,1683.85364710289,0.0,1.0
2022-09-21,25.8588,26.1795,25.8588,26.127,1945,22.1446737156495,22.4193112417764,22.1446737156495,22.3743518712692,2271.21729793005,0.0,1.0
2022-09-22,25.6151,25.7,25.54,25.7,4548,21.9359765995999,22.0086823244773,21.8716632905506,22.0086823244773,5310.79499793617,0.0,1.0
2022-09-23,24.73,25.08,24.68,25.08,4962,21.1780044312966,21.4777335680113,21.1351859831945,21.4777335680113,5794.23148191717,0.0,1.0
2022-09-26,24.47,24.61,24.37,24.61,2692,20.9553485011657,21.0752401558516,20.8697116049615,21.0752401558516,3143.50486685228,0.0,1.0
2022-09-27,24.4581,24.7217,24.32,24.54,5803,20.9451577105174,21.1708965689117,20.8268931568594,21.0152943285087,6776.28482256455,0.0,1.0
2022-09-28,25.0031,25.0031,24.52,24.52,4668,21.4118787948303,21.4118787948303,20.9981669492678,20.9981669492678,5450.9215150321,0.0,1.0
2022-09-29,24.6,24.67,24.43,24.67,12166,21.0666764662312,21.1266222935741,20.921093742684,21.1266222935741,14206.4933915768,0.0,1.0
2022-09-30,24.591,24.82,24.591,24.7099,937,21.0589691455728,21.2550776378804,21.0589691455728,21.1607914151596,1094.15455432414,0.0,1.0
2022-10-03,25.1142,25.2226,25.05,25.0791,4713,21.5070213865131,21.5998517819985,21.45204249915,21.4769628359455,5503.46895894309,0.0,1.0
2022-10-04,26.1787,26.1787,26.035,26.0729,3733,22.4186261466067,22.4186261466067,22.2955659267613,22.3280223104227,4359.10240265957,0.0,1.0
2022-10-05,25.9998,26.12,25.7314,25.7314,1338,22.2654217392974,22.3683572885349,22.0355723098854,22.0355723098854,1562.41066561975,0.0,1.0
2022-10-06,25.5965,25.715,25.48,25.695,9717,21.9200481369059,22.0215278589079,21.8202811528281,22.0044004796671,11346.7447218438,0.0,1.0
2022-10-07,24.8709,25.16,24.8709,25.128,1299,21.2986668180483,21.5462430849746,21.2986668180483,21.5188392781893,1516.86954756356,0.0,1.0
2022-10-10,24.72,24.72,24.5723,24.66,2895,21.1694407416762,21.1694407416762,21.0429550459826,21.1180586039537,3380.55222493958,0.0,1.0
2022-10-11,24.3909,24.75,24.3909,24.43,3332,20.8876097162682,21.1951318105375,20.8876097162682,20.921093742684,3890.84629136396,0.0,1.0
2022-10-12,24.2934,24.3301,24.14,24.14,8511,20.8041137424691,20.8355424833761,20.6727467436919,20.6727467436919,9938.47322502962,0.0,1.0
2022-10-13,24.6455,24.66,23.77,23.77,3103,21.1056412540041,21.1180586039537,20.3558902277364,20.3558902277364,3623.43818790587,0.0,1.0
2022-10-14,24.25,24.8,24.25,24.8,6247,20.7669473295165,21.2379502586396,20.7669473295165,21.2379502586396,7294.75293581953,0.0,1.0
2022-10-17,24.82,24.885,24.71,24.859,2030,21.2550776378804,21.3107416204131,21.1608770520558,21.2884760274,2370.473580873,0.0,1.0
2022-10-18,24.9793,24.995,24.82,24.82,1829,21.3914972135337,21.4049422062377,21.2550776378804,21.2550776378804,2135.7616647373,0.0,1.0
2022-10-19,24.585,24.6777,24.585,24.6777,747,21.0538309318005,21.1332163345818,21.0538309318005,21.1332163345818,872.287568922234,0.0,1.0
2022-10-20,24.6608,24.84,24.55,24.57,616,21.1187436991233,21.2722050171212,21.0238580181291,21.0409853973699,719.316121092498,0.0,1.0
2022-10-21,24.9506,24.9506,24.39,24.39,4239,21.3669194243231,21.3669194243231,20.8868389842024,20.8868389842024,4949.96921641411,0.0,1.0
2022-10-24,24.84,25.004,24.66,24.66,4889,21.2722050171212,21.4126495268961,21.1180586039537,21.1180586039537,5708.9878506838,0.0,1.0
2022-10-25,25.3042,25.3042,25.07,25.195,1109,21.6697314893011,21.6697314893011,21.4691698783909,21.5762159986461,1295.00256216165,0.0,1.0
2022-10-26,25.5713,25.65,25.48,25.65,1858,21.8984676390625,21.9658638763752,21.8202811528281,21.9658638763752,2169.62557303549,0.0,1.0
2022-10-27,25.3243,25.535,25.3243,25.5174,554,21.6869445054381,21.8673814457404,21.6869445054381,21.8523093520084,646.917420592929,0.0,1.0
2022-10-28,25.3785,25.3785,25.24,25.24,1468,21.7333597031808,21.7333597031808,21.614752601938,21.614752601938,1714.21439247368,0.0,1.0
2022-10-31,25.1249,25.2069,25.077,25.131,2294,21.516184534407,21.5864067892944,21.4751644611252,21.5214083850754,2678.75191848407,0.0,1.0
2022-11-01,25.3248,25.52,25.3248,25.52,391,21.6873726899192,21.8545359113097,21.6873726899192,21.8545359113097,456.578901537607,0.0,1.0
2022-11-02,24.984,25.52,24.84,25.19,3962,21.3955221476553,21.8545359113097,21.2722050171212,21.5719341538359,4626.51050611765,0.0,1.0
2022-11-03,24.7462,24.81,24.69,24.69,7741,21.1918776084817,21.24651394826,21.1437496728149,21.1437496728149,9039.328073664,0.0,1.0
2022-11-04,25.684,25.76,25.37,25.76,4750,21.9949804210846,22.0600644621998,21.7260805670035,22.0600644621998,5546.67463504767,0.0,1.0
2022-11-07,25.817,25.84,25.7,25.7,1991,22.1088774930362,22.1285739791631,22.0086823244773,22.0086823244773,2324.93246281682,0.0,1.0
2022-11-08,26.0672,26.2132,25.99,25.99,1227,22.3231410073391,22.4481708757972,22.2570293234694,22.2570293234694,1432.79363730599,0.0,1.0
2022-11-09,25.6732,25.945,25.63,25.7709,2524,21.9857316362946,22.2184927201776,21.9487364971343,22.0693988838861,2947.32774291795,0.0,1.0
2022-11-10,27.1,27.1,26.931,27.0628,2694,23.207598871336,23.207598871336,23.0628725167509,23.175741945948,3145.84030880387,0.0,1.0
2022-11-11,27.655,27.655,27.4484,27.46,4866,23.6828836452692,23.6828836452692,23.5059578177114,23.5158916976711,5682.13026824041,0.0,1.0
2022-11-14,27.4711,27.63,27.4,27.4,5849,23.5253973931497,23.6614744212182,23.4645095599485,23.4645095599485,6829.99998745133,0.0,1.0
2022-11-15,27.6948,27.6948,27.5701,27.5701,2424,23.7169671299585,23.7169671299585,23.6101779203919,23.6101779203919,2830.55564533801,0.0,1.0
2022-11-16,27.4387,27.56,27.3,27.3639,5259,23.4976510387796,23.6015285938752,23.3788726637443,23.4335946404188,6141.0446117296,0.0,1.0
2022-11-17,27.3141,27.3408,27.09,27.16,2982,23.3909474661091,23.4138125173957,23.1990351817155,23.2589810090585,3482.14394983414,0.0,1.0
2022-11-18,27.2657,27.28,27.14,27.28,2953,23.3494992083463,23.3617452845035,23.2418536298176,23.3617452845035,3448.28004153595,0.0,1.0
2022-11-21,27.0513,27.0719,26.86,26.87,2921,23.1658937028845,23.1835349035026,23.0020703204459,23.0106340100663,3410.91297031037,0.0,1.0
2022-11-22,27.405,27.405,27.16,27.1711,8885,23.4687914047588,23.4687914047588,23.2589810090585,23.2684867045371,10375.2008699786,0.0,1.0
2022-11-23,27.691,27.75,27.61,27.61,14871,23.7137129279027,23.7642386966632,23.6443470419773,23.6443470419773,17365.1786311145,0.0,1.0
2022-11-25,27.8117,27.8799,27.7598,27.76,1035,23.8170766616212,23.8754810248325,23.7726311124912,23.7728023862836,1208.59120995249,0.0,1.0
2022-11-28,27.5448,27.72,27.5,27.72,1774,23.5885117856522,23.738547627802,23.5501464561527,23.738547627802,2071.53701106833,0.0,1.0
2022-11-29,27.7775,27.85,27.73,27.85,976,23.7877888431194,23.8498755928674,23.7471113174224,23.8498755928674,1139.69567238032,0.0,1.0
2022-11-30,28.4662,28.4662,28.08,28.09,6862,24.3775701472776,24.3775701472776,24.046840454137,24.0554041437575,8012.90133593624,0.0,1.0
2022-12-01,28.6031,28.61,28.44,28.46,3417,24.4948070581812,24.5007160040193,24.3551332804721,24.372260659713,3990.10257430692,0.0,1.0
2022-12-02,28.6358,28.6358,28.4469,28.4469,774,24.5228103232399,24.5228103232399,24.3610422263102,24.3610422263102,903.816035268821,0.0,1.0
2022-12-05,28.2382,28.71,28.2,28.71,2458,24.1823180239321,24.5863529002235,24.1496047295821,24.5863529002235,2870.25815851519,0.0,1.0
2022-12-06,28.0839,28.35,28.0113,28.35,1210,24.050180293089,24.2780600738884,23.9880079064448,24.2780600738884,1412.94238071741,0.0,1.0
2022-12-07,28.0563,28.07,27.98,28.07,3852,24.0265445097367,24.0382767645166,23.9612035579329,24.0382767645166,4498.0611987797,0.0,1.0
2022-12-08,28.2258,28.31,28.19,28.31,926,24.1716990488028,24.2438053154067,24.1410410399617,24.2438053154067,1081.30962359034,0.0,1.0
2022-12-09,28.2159,28.33,28.16,28.2801,3420,24.1632209960785,24.2609326946475,24.1153499711004,24.2181998834416,3993.60573723432,0.0,1.0
2022-12-12,28.1862,28.1862,28.01,28.1176,3845,24.1377868379059,24.1377868379059,23.9868946267941,24.0790399271098,4489.88715194911,0.0,1.0
2022-12-13,28.45,28.6554,28.41,28.58,7414,24.3636969700926,24.539595154896,24.3294422116109,24.475024935158,8657.48331457754,0.0,1.0
2022-12-14,28.5272,28.73,28.414,28.61,1711,24.4298086539622,24.6034802794643,24.332867687459,24.5007160040193,1997.97058959296,0.0,1.0
2022-12-15,27.8174,27.96,27.73,27.9,2777,23.8219579647048,23.944076178692,23.7471113174224,23.8926940409695,3242.76114979524,0.0,1.0
2022-12-16,27.6816,27.6816,27.6816,27.6816,351,23.7056630596595,23.7056630596595,23.7056630596595,23.7056630596595,409.870062505628,0.0,1.0
2022-12-19,27.4831,27.645,27.4831,27.6,1611,23.5356738206942,23.6743199556488,23.5356738206942,23.6357833523569,1881.19849201301,0.0,1.0
2022-12-20,27.4401,27.5439,27.44,27.5023,2348,23.4988499553264,23.5877410535864,23.4987643184302,23.5521161047654,2741.80885117725,0.0,1.0
2022-12-21,27.8514,27.88,27.63,27.64,487699,23.8510745094143,23.8755666617287,23.6614744212182,23.6700381108386,569496.352176443,0.0,1.0
2022-12-22,27.5402,27.5402,27.38,27.5056,1795,23.5845724884268,23.5845724884268,23.4473821807077,23.5549421223402,2096.05915156012,0.0,1.0
2022-12-23,27.745,27.7455,27.6801,27.69,1274,23.759956851853,23.760385036334,23.7043785062165,23.7128565589407,1487.67652316857,0.0,1.0
2022-12-27,27.88,27.96,27.83,27.83,3723,23.8755666617287,23.944076178692,23.8327482136266,23.8327482136266,4347.42519290156,0.0,1.0
2022-12-28,25.1431,25.79,25.1,25.79,7103,23.5597941889874,24.1659577432372,23.5194082727899,24.1659577432372,7580.34802288211,2.36816586,1.0
2022-12-29,25.4866,25.495,25.34,25.35,8494,23.881663381884,23.8895344189155,23.7442950451194,23.7536653272998,9064.82839734767,0.0,1.0
2022-12-30,25.2887,25.43,25.27,25.36,14538,23.696225497534,23.828627584743,23.6787030698567,23.7630356094802,15515.0076807912,0.0,1.0
2023-01-03,25.2716,25.425,25.15,25.425,6412,23.6802023150055,23.8239424436528,23.5662596836919,23.8239424436528,6842.91025238913,0.0,1.0
2023-01-04,25.6,25.665,25.6,25.665,736,23.9879223818097,24.0488292159822,23.9879223818097,24.0488292159822,785.461937891203,0.0,1.0
2023-01-05,25.512,25.512,25.512,25.512,109,23.9054638986222,23.9054638986222,23.9054638986222,23.9054638986222,116.325205475735,0.0,1.0
2023-01-06,26.08,26.08,25.66,25.66,1310,24.4376959264686,24.4376959264686,24.044144074892,24.044144074892,1398.03687314875,0.0,1.0
2023-01-09,26.2206,26.3837,26.2206,26.32,412,24.5694420939249,24.7222713962872,24.5694420939249,24.6625826987981,439.687932623881,0.0,1.0
2023-01-10,26.27,26.27,26.08,26.18,645,24.6157312878961,24.6157312878961,24.4376959264686,24.5313987482725,688.346399374764,0.0,1.0
2023-01-11,26.42,26.42,26.42,26.42,27,24.756285520602,24.756285520602,24.756285520602,24.756285520602,28.8145004389436,0.0,1.0
2023-01-12,26.7126,26.745,26.7126,26.745,418,25.0304599772003,25.0608196914648,25.0304599772003,25.0608196914648,446.091154943646,0.0,1.0
2023-01-13,26.8948,26.8948,26.72,26.72,247,25.2011865185271,25.2011865185271,25.0373939860138,25.0373939860138,263.599318830336,0.0,1.0
2023-01-17,27.05,27.05,26.92,26.97,22597,25.3466132979669,25.3466132979669,25.2247996296217,25.2716510405237,24115.6024599558,0.0,1.0
2023-01-18,26.91,27.1348,26.91,27.1348,27944,25.2154293474413,25.4260732908566,25.2154293474413,25.4260732908566,29821.9407505867,0.0,1.0
2023-01-19,26.9022,26.9022,26.76,26.76,3119,25.2081205273406,25.2081205273406,25.0748751147354,25.0748751147354,3328.60840255797,0.0,1.0
2023-01-20,27.13,27.13,26.85,26.85,3433,25.42157555541,25.42157555541,25.159207654359,25.159207654359,3663.71037062568,0.0,1.0
2023-01-23,27.29,27.3359,27.27,27.27,7896,25.5715000702963,25.6145096655043,25.5527595059355,25.5527595059355,8426.64057281107,0.0,1.0
2023-01-24,27.2543,27.28,27.18,27.1951,3357,25.5380481629123,25.5621297881159,25.468426966312,25.4825760924044,3582.60288790866,0.0,1.0
2023-01-25,27.27,27.27,27.04,27.04,8861,25.5527595059355,25.5527595059355,25.3372430157865,25.3372430157865,9456.49216257332,0.0,1.0
2023-01-26,27.4448,27.4448,27.22,27.22,610,25.7165520384488,25.7165520384488,25.5059080950336,25.5059080950336,650.994269176134,0.0,1.0
2023-01-27,27.38,27.38,27.32,27.32,2885,25.6558326099199,25.6558326099199,25.5996109168375,25.5996109168375,3078.88273208712,0.0,1.0
2023-01-30,27.0373,27.18,27.0373,27.1758,1167,25.3347130395978,25.468426966312,25.3347130395978,25.4644914477962,1245.42674119434,0.0,1.0
2023-01-31,27.19,27.19,27.0699,27.0699,735,25.4777972484924,25.4777972484924,25.3652601595058,25.3652601595058,784.394734171242,0.0,1.0
2023-02-01,27.54,27.54,27.12,27.19,1916,25.8057571248062,25.8057571248062,25.4122052732296,25.4777972484924,2044.76232744503,0.0,1.0
2023-02-02,27.5,27.58,27.4369,27.47,3208,25.7682759960846,25.8432382535278,25.7091495155263,25.7401651495434,3423.58953363449,0.0,1.0
2023-02-03,27.2,27.3,27.18,27.3,1152,25.4871675306728,25.5808703524767,25.468426966312,25.5808703524767,1229.41868539493,0.0,1.0
2023-02-06,26.86,26.86,26.78,26.78,551,25.1685779365394,25.1685779365394,25.0936156790962,25.0936156790962,588.029249698441,0.0,1.0
2023-02-07,27.08,27.09,26.77,26.77,715,25.374724144508,25.3840944266884,25.0842453969158,25.0842453969158,763.050659772026,0.0,1.0
2023-02-08,26.98,27.025,26.93,27.025,742,25.2810213227041,25.3231875925159,25.2341699118021,25.3231875925159,791.865160210969,0.0,1.0
2023-02-09,27.01,27.2189,27.01,27.2001,778,25.3091321692453,25.5048773639937,25.3091321692453,25.4872612334946,830.28449412956,0.0,1.0
2023-02-10,26.84,26.91,26.79,26.91,1050,25.1498373721786,25.2154293474413,25.1029859612766,25.2154293474413,1120.56390595892,0.0,1.0
2023-02-13,27.16,27.16,27.0379,27.0379,1191,25.4496864019512,25.4496864019512,25.3352752565286,25.3352752565286,1271.0396304734,0.0,1.0
2023-02-14,27.1454,27.15,26.91,26.94,52610,25.4360057899678,25.4403161197708,25.2154293474413,25.2435401939825,56145.5877071416,0.0,1.0
2023-02-15,26.9722,26.9722,26.88,26.88,1407,25.2737125026034,25.2737125026034,25.1873185009002,25.1873185009002,1501.55563398495,0.0,1.0
2023-02-16,26.8561,26.8561,26.7601,26.7601,435,25.164923526489,25.164923526489,25.0749688175572,25.0749688175572,464.233618182981,0.0,1.0
2023-02-17,26.8087,26.8087,26.77,26.79,3027,25.1205083889539,25.1205083889539,25.0842453969158,25.1029859612766,3230.42566032157,0.0,1.0
2023-02-21,26.6067,26.6067,26.6067,26.6067,163,24.93122868891,24.93122868891,24.93122868891,24.93122868891,173.954206353622,0.0,1.0
2023-02-22,26.5445,26.59,26.5445,26.59,3206,24.8729455337479,24.9155803176687,24.8729455337479,24.9155803176687,3421.45512619457,0.0,1.0
2023-02-23,26.728,26.728,26.58,26.58,485,25.0448902117582,25.0448902117582,24.9062100354883,24.9062100354883,517.593804181023,0.0,1.0
2023-02-24,26.34,26.34,26.06,26.28,907427,24.6813232631589,24.6813232631589,24.4189553621078,24.6251015700765,968409.469992934,0.0,1.0
2023-02-27,26.61,26.61,26.55,26.5701,1416,24.9343208820295,24.9343208820295,24.8780991889471,24.8969334561297,1511.1604674646,0.0,1.0
2023-02-28,26.3861,26.46,26.3861,26.46,1764,24.7245202640105,24.7937666493236,24.7245202640105,24.7937666493236,1882.54736201098,0.0,1.0
2023-03-01,26.57,26.67,26.565,26.67,605,24.8968397533079,24.9905425751119,24.8921546122177,24.9905425751119,645.65825057633,0.0,1.0
2023-03-02,26.781,26.781,26.47,26.47,6945,25.0945527073142,25.0945527073142,24.803136931504,24.803136931504,7411.72983512829,0.0,1.0
2023-03-03,26.755,26.9201,26.755,26.87,1756,25.0804322823962,25.2351988445275,25.0804322823962,25.1882345515973,1873.24442700999,0.01093063,1.0
2023-03-06,26.82,26.82,26.82,26.82,612,25.1413639997707,25.1413639997707,25.1413639997707,25.1413639997707,652.861952921476,0.0,1.0
2023-03-07,26.3696,26.71,26.2901,26.71,2233,24.719154068917,25.0382487857523,24.6446298915127,25.0382487857523,2382.09271384584,0.0,1.0
2023-03-08,26.4018,26.4021,26.32,26.4021,1108,24.7493387042933,24.7496199276043,24.672658481505,24.7496199276043,1181.97882979901,0.0,1.0
2023-03-09,26.1193,26.44,26.1193,26.44,737,24.4845200864732,24.7851478058888,24.4845200864732,24.7851478058888,786.207940037791,0.0,1.0
2023-03-10,25.9178,25.9178,25.8701,25.91,347,24.2956317626121,24.2956317626121,24.2509172561696,24.2883199565272,370.16846023489,0.0,1.0
2023-03-13,25.8123,25.83,25.81,25.82,6339,24.1967348982581,24.2133270736047,24.194578852874,24.2039529632394,6762.24169864254,0.0,1.0
2023-03-14,26.08,26.08,25.93,26.0568,985,24.4476798327375,24.4476798327375,24.3070681772578,24.42593189669,1050.76637847656,0.0,1.0
2023-03-15,25.3829,25.3829,25.22,25.22,1200,23.7942105991715,23.7942105991715,23.6415063413206,23.6415063413206,1280.12147631662,0.0,1.0
2023-03-16,25.74,25.74,25.45,25.45,1111,24.1289600803169,24.1289600803169,23.8571108797228,23.8571108797228,1185.1791334898,0.0,1.0
2023-03-17,25.5,25.56,25.46,25.51,5754,23.9039814315493,23.9602260937412,23.8664849900881,23.9133555419146,6138.1824789382,0.0,1.0
2023-03-20,25.83,25.83,25.6701,25.6701,1040,24.2133270736047,24.2133270736047,24.0634350488633,24.0634350488633,1109.43861280774,0.0,1.0
2023-03-21,26.09,26.09,25.92,25.96,1032,24.4570539431028,24.4570539431028,24.2976940668925,24.3351905083537,1100.90446963229,0.0,1.0
2023-03-22,26.02,26.12,26.02,26.08,907,24.3914351705456,24.4851762741988,24.3914351705456,24.4476798327375,967.55848251598,0.0,1.0
2023-03-23,26.16,26.16,26.05,26.05,270,24.52267271566,24.52267271566,24.4195575016416,24.4195575016416,288.02733217124,0.0,1.0
2023-03-24,26.05,26.05,25.88,25.88,1147,24.4195575016416,24.4195575016416,24.2601976254312,24.2601976254312,1223.5827777793,0.0,1.0
2023-03-27,26.28,26.28,26.2,26.215,1786,24.6351620400438,24.6351620400438,24.5601691571213,24.5742303226692,1905.2474639179,0.0,1.0
2023-03-28,26.3412,26.352,26.27,26.27,1771,24.6925315954795,24.702655634674,24.6257879296785,24.6257879296785,1889.24594546394,0.0,1.0
2023-03-29,26.6161,26.6161,26.52,26.55,3821,24.950225889422,24.950225889422,24.8601406888113,24.8882630199072,4076.1201341715,0.0,1.0
2023-03-30,27.04,27.0999,26.97,27.05,1333,25.3475944278076,25.4037453488958,25.2819756552504,25.3569685381729,1422.00160660838,0.0,1.0
2023-03-31,27.125,27.125,27.1,27.1,1274,25.4272743659128,25.4272743659128,25.4038390899995,25.4038390899995,1359.06230068948,0.0,1.0
2023-04-03,27.3152,27.3152,27.05,27.05,1037,25.605569945061,25.605569945061,25.3569685381729,25.3569685381729,1106.23830911695,0.0,1.0
2023-04-04,27.3,27.36,27.27,27.2901,2867,25.5913212973058,25.6475659594976,25.5631989662098,25.5820409280441,3058.42356049979,0.0,1.0
2023-04-05,27.165,27.165,27.07,27.07,256,25.464770807374,25.464770807374,25.3757167589035,25.3757167589035,273.092581614213,0.0,1.0
2023-04-06,27.2,27.2,27.19,27.19,1642,25.4975801936526,25.4975801936526,25.4882060832873,25.4882060832873,1751.63288675991,0.0,1.0
2023-04-10,27.1726,27.1726,27.114,27.114,1766,25.4718951312517,25.4718951312517,25.4169628445109,25.4169628445109,1883.91210597929,0.0,1.0
2023-04-11,27.3652,27.3799,27.22,27.22,481,25.6524404968876,25.6662204391246,25.5163284143832,25.5163284143832,513.115358423578,0.0,1.0
2023-04-12,27.4264,27.49,27.4264,27.452,1074,25.7098100523233,25.7694293942467,25.7098100523233,25.7338077748585,1145.70872130338,0.0,1.0
2023-04-13,27.8248,27.85,27.76,27.7679,3040,26.0832746092774,26.106897367398,26.0225303741102,26.0299359212988,3242.97440666877,0.0,1.0
2023-04-14,27.73,27.7799,27.68,27.7234,1156,25.9944080430142,26.0411848537371,25.9475374911877,25.9882211301731,1233.18368885168,0.0,1.0
2023-04-17,27.6935,27.6935,27.65,27.6815,1307,25.9601925401808,25.9601925401808,25.9194151600917,25.9489436077425,1394.26564128819,0.0,1.0
2023-04-18,27.84,27.85,27.79,27.79,974,26.0975232570327,26.106897367398,26.0506527052061,26.0506527052061,1039.03193161032,0.0,1.0
2023-04-19,27.6797,27.7098,27.675,27.7098,1161,25.9472562678767,25.9754723400763,25.942850436005,25.9754723400763,1238.51752833633,0.0,1.0
2023-04-20,27.62,27.69,27.61,27.65,2006,25.8912928289958,25.956911601553,25.8819187186305,25.9194151600917,2139.93640124261,0.0,1.0
2023-04-21,27.62,27.63,27.5,27.5,1213,25.8912928289958,25.9006669393611,25.778803504612,25.778803504612,1293.98945897672,0.0,1.0
2023-04-24,27.6339,27.7,27.6339,27.7,10178,25.9043228424036,25.9662857119183,25.9043228424036,25.9662857119183,10857.5636549588,0.0,1.0
2023-04-25,27.11,27.26,27.11,27.26,1898,25.4132132003648,25.5538248558445,25.4132132003648,25.5538248558445,2024.72546837412,0.0,1.0
2023-04-26,27.15,27.21,27.15,27.21,823,25.450709641826,25.5069543040179,25.450709641826,25.5069543040179,877.949979173817,0.0,1.0
2023-04-27,27.3743,27.3743,27.25,27.25,1260,25.66097093732,25.66097093732,25.5444507454792,25.5444507454792,1344.12755013245,0.0,1.0
2023-04-28,27.5292,27.6,27.39,27.39,29614,25.8061759068787,25.8725446082652,25.6756882905936,25.6756882905936,31591.2644997004,0.0,1.0
2023-05-01,27.4791,27.7,27.4791,27.7,10211,25.7592116139485,25.9662857119183,25.7592116139485,25.9662857119183,10892.7669955575,0.0,1.0
2023-05-02,27.1843,27.1843,27.02,27.1807,10886,25.4828628403791,25.4828628403791,25.328846207077,25.4794881606476,11612.8353259856,0.0,1.0
2023-05-03,27.211,27.36,27.211,27.36,4136,25.5078917150545,25.6475659594976,25.5078917150545,25.6475659594976,4412.15202170461,0.0,1.0
2023-05-04,27.125,27.18,27.1,27.1,970,25.4272743659128,25.478831972922,25.4038390899995,25.4038390899995,1034.7648600226,0.0,1.0
2023-05-05,27.4376,27.4376,27.28,27.28,2302,25.7203090559325,25.7203090559325,25.5725730765751,25.5725730765751,2455.69969873405,0.0,1.0
2023-05-08,27.5064,27.6199,27.5064,27.6199,2540,25.7848029352458,25.8911990878921,25.7848029352458,25.8911990878921,2709.59045820352,0.0,1.0
2023-05-09,27.3506,27.3506,27.31,27.32,2754,25.6387542957542,25.6387542957542,25.6006954076711,25.6100695180364,2937.87878814665,0.0,1.0
2023-05-10,27.315,27.45,27.25,27.45,1724,25.6053824628537,25.7319329527855,25.5444507454792,25.7319329527855,1839.10785430821,0.0,1.0
2023-05-11,27.18,27.18,26.971,27.17,12121,25.478831972922,25.478831972922,25.2829130662869,25.4694578625567,12930.2936786948,0.0,1.0
2023-05-12,27.024,27.1,27.005,27.1,2950,25.3325958512231,25.4038390899995,25.314785041529,25.4038390899995,3146.96529594502,0.0,1.0
2023-05-15,27.32,27.3299,27.1801,27.1801,1476,25.6100695180364,25.619349887298,25.4789257140256,25.4789257140256,1574.54941586944,0.0,1.0
2023-05-16,27.007,27.22,27.007,27.22,1979,25.3166598636021,25.5163284143832,25.3166598636021,25.5163284143832,2111.13366802549,0.0,1.0
2023-05-17,27.0818,27.14,26.8583,26.8583,3266,25.3867782091346,25.4413355314607,25.1772668424699,25.1772668424699,3484.06395137507,0.0,1.0
2023-05-18,27.0293,27.0293,26.9499,26.955,469,25.3375641297167,25.3375641297167,25.2631336934161,25.2679144897024,500.314143660413,0.0,1.0
2023-05-19,27.1548,27.2,27.1398,27.18,3125,25.4552092148014,25.4975801936526,25.4411480492534,25.478831972922,3333.64967790786,0.0,1.0
2023-05-22,27.2134,27.28,27.16,27.28,1231,25.5101415015421,25.5725730765751,25.4600837521914,25.5725730765751,1313.19128112147,0.0,1.0
2023-05-23,26.7683,27.02,26.7683,26.9789,3573,25.092899849182,25.328846207077,25.092899849182,25.2903186134755,3811.56169573274,0.0,1.0
2023-05-24,26.4186,26.51,26.3901,26.51,1988,24.765087209707,24.850766578446,24.7383709951659,24.850766578446,2120.73457909787,0.0,1.0
2023-05-25,26.2718,26.285,26.2,26.2,1817,24.6274752695442,24.6398490952264,24.5601691571213,24.5601691571213,1938.31726872275,0.0,1.0
2023-05-26,26.5963,26.5963,26.32,26.32,1823,24.9316651508986,24.9316651508986,24.672658481505,24.672658481505,1944.71787610434,0.0,1.0
2023-05-30,26.2977,26.88,26.2895,26.88,2993,24.6517542153904,25.1976086619626,24.6440674448908,25.1976086619626,3192.83631551303,0.0,1.0
2023-05-31,26.19,26.19,25.88,26.155,36050,24.550795046756,24.550795046756,24.2601976254312,24.5179856604774,38456.9826843451,0.0,1.0
2023-06-01,26.4566,26.5,26.2,26.2,2108,24.8007088290952,24.8413924680807,24.5601691571213,24.5601691571213,2248.74672672953,0.0,1.0
2023-06-02,26.8398,26.93,26.74,26.74,6678,25.159924738294,25.2444792137892,25.0663711168482,25.0663711168482,7123.876015702,0.0,1.0
2023-06-05,26.3,26.52,26.22,26.52,4000,25.0125612298379,25.2217917800495,24.9364773933974,25.2217917800495,4205.88675559163,0.38259734,1.0
2023-06-06,26.515,26.5889,26.3994,26.4,9896,25.217036540272,25.287318984184,25.1070953966154,25.1076660253887,10405.3638333337,0.0,1.0
2023-06-07,26.3407,26.62,26.3407,26.55,11216,25.0512688816271,25.3168965756002,25.0512688816271,25.2503232187147,11793.3064626789,0.0,1.0
2023-06-08,26.578,26.59,26.4523,26.55,2003,25.2769525614689,25.288365136935,25.1574058334617,25.2503232187147,2106.09779286251,0.0,1.0
2023-06-09,26.6177,26.72,26.6177,26.71,2222,25.3147091653026,25.4120013711509,25.3147091653026,25.4024908915959,2336.37009273114,0.0,1.0
2023-06-12,26.82,26.84,26.738,26.84,1313,25.5071061667017,25.5261271258118,25.4291202343501,25.5261271258118,1380.58232752295,0.0,1.0
2023-06-13,27.09,27.23,27.02,27.23,11642,25.7638891146886,25.8970358284596,25.6973157578031,25.8970358284596,12241.2334021494,0.0,1.0
2023-06-14,27.1472,27.37,27.09,27.37,3790,25.8182890577436,26.0301825422306,25.7638891146886,26.0301825422306,3985.07770092307,0.0,1.0
2023-06-15,27.59,27.59,27.34,27.53,6039,26.2394130924422,26.2394130924422,26.0016511035654,26.1823502151117,6349.83752925445,0.0,1.0
2023-06-16,27.57,27.9,27.56,27.9,2157,26.220392133332,26.5342379586494,26.2108816537769,26.5342379586494,2268.02443295279,0.0,1.0
2023-06-20,27.21,28.22,27.17,27.51,11310,25.8780148693494,26.8385733044117,25.8399729511292,26.1633292560016,11892.1448014353,0.0,1.0
2023-06-21,27.0585,27.17,27.0,27.02,2146,25.7339311040901,25.8399729511292,25.6782947986929,25.6973157578031,2256.45824437491,0.0,1.0
2023-06-22,26.9254,26.98,26.8401,26.98,5751,25.6073466212121,25.6592738395828,25.5262222306074,25.6592738395828,6047.01368285186,0.0,1.0
2023-06-23,26.6011,26.69,26.5822,26.69,1433,25.2989217692411,25.3834699324857,25.2809469628821,25.3834699324857,1506.7589301907,0.0,1.0
2023-06-26,26.6177,26.77,26.57,26.77,2327,25.3147091653026,25.4595537689263,25.2693441778249,25.4595537689263,2446.77462006543,0.0,1.0
2023-06-27,26.86,26.86,26.8,26.81,1815,25.5451480849219,25.5451480849219,25.4880852075915,25.4975956871466,1908.4211153497,0.0,1.0
2023-06-28,26.8205,26.8205,26.7855,26.7855,260,25.5075816906794,25.5075816906794,25.4742950122367,25.4742950122367,273.382639113456,0.0,1.0
2023-06-29,26.88,26.88,26.8155,26.8155,750,25.5641690440321,25.5641690440321,25.5028264509019,25.5028264509019,788.60376667343,0.0,1.0
2023-06-30,27.1376,27.1903,27.101,27.1903,3030,25.8091589973707,25.859279224626,25.7743506421992,25.859279224626,3185.95921736066,0.0,1.0
2023-07-03,27.1611,27.3,27.13,27.3,1892,25.8315086243251,25.9636091853451,25.8019310329089,25.9636091853451,1989.38443539484,0.0,1.0
2023-07-05,26.9716,26.995,26.9345,26.9345,8225,25.6512850367565,25.6735395589154,25.6160011576072,25.6160011576072,8648.35464118529,0.0,1.0
2023-07-06,26.49,26.5,26.32,26.49,2684,25.1932603413843,25.2027708209394,25.0315821889481,25.1932603413843,2822.15001300198,0.0,1.0
2023-07-07,26.611,26.7344,26.5977,26.5977,1310,25.3083371440007,25.4256964617102,25.2956882061924,25.2956882061924,1377.42791245626,0.0,1.0
2023-07-10,26.7143,26.74,26.63,26.63,1905,25.4065803978046,25.4310223302611,25.3264070551553,25.3264070551553,2003.05356735051,0.0,1.0
2023-07-11,26.8883,26.8883,26.802,26.802,2134,25.5720627420628,25.5720627420628,25.4899873035025,25.4899873035025,2243.84058410813,0.0,1.0
2023-07-12,27.3806,27.3899,27.11,27.11,2298,26.040263650559,26.0491083965452,25.7829100737987,25.7829100737987,2416.28194108739,0.0,1.0
2023-07-13,27.8925,27.92,27.68,27.68,3599,26.5271050989831,26.5532589177595,26.3250074084378,26.3250074084378,3784.24660834356,0.0,1.0
2023-07-14,27.8648,28.02,27.8648,28.018,4311,26.5007610706155,26.6483637133102,26.5007610706155,26.6464616173992,4532.89445083888,0.0,1.0
2023-07-17,27.85,27.93,27.6723,27.83,6517,26.486685560874,26.5627693973146,26.3176843391804,26.4676646017639,6852.44099654766,0.0,1.0
2023-07-18,27.94,27.95,27.8,27.95,2656,26.5722798768697,26.5817903564247,26.4391331630987,26.5817903564247,2792.70880571284,0.0,1.0
2023-07-19,27.8397,27.94,27.79,27.915,2343,26.4768897669323,26.5722798768697,26.4296226835436,26.548503677982,2463.59816708779,0.0,1.0
2023-07-20,27.7274,28.0,27.7274,28.0,2069,26.3700870815288,26.6293427542001,26.3700870815288,26.6293427542001,2175.49492432977,0.0,1.0
2023-07-21,27.8013,27.85,27.7301,27.75,3659,26.4403695254408,26.486685560874,26.3726549110087,26.3915807653233,3847.33490967744,0.0,1.0
2023-07-24,27.8201,27.8999,27.81,27.84,3542,26.4582492270044,26.5341428538538,26.4486436426537,26.4771750813189,3724.31272207638,0.0,1.0
2023-07-25,27.973,28.03,27.9201,27.97,5565,26.6036644594014,26.6578741928653,26.5533540225551,26.6008113155349,5851.43994871685,0.0,1.0
2023-07-26,27.9421,28.0,27.78,27.9,2516,26.5742770775762,26.6293427542001,26.4201122039885,26.5342379586494,2645.50276926714,0.0,1.0
2023-07-27,27.7271,28.25,27.7271,28.25,4927,26.3698017671422,26.8671047430769,26.3698017671422,26.8671047430769,5180.60101119998,0.0,1.0
2023-07-28,27.9531,28.05,27.9,27.9599,11319,26.5847386050868,26.6768951519754,26.5342379586494,26.5912057311843,11901.6080466354,0.0,1.0
2023-07-31,28.0445,28.15,28.04,28.13,6189,26.6716643882202,26.7719999475262,26.6673846724204,26.752978988416,6507.55828258913,0.0,1.0
2023-08-01,27.7448,27.95,27.6601,27.95,8038,26.3866353159547,26.5817903564247,26.3060815541232,26.5817903564247,8451.72943536136,0.0,1.0
2023-08-02,27.1693,27.35,27.1693,27.35,3752,25.8393072175603,26.0111615831204,25.8393072175603,26.0111615831204,3945.12177674495,0.0,1.0
2023-08-03,27.22,27.29,27.18,27.2,4093,25.8875253489045,25.95409870579,25.8494834306842,25.8685043897944,4303.67362265913,0.0,1.0
2023-08-04,27.1902,27.42,27.1902,27.42,1332,25.8591841198304,26.0777349400059,25.8591841198304,26.0777349400059,1400.56028961201,0.0,1.0
2023-08-07,27.44,27.56,27.28,27.56,5779,26.0967558991161,26.2108816537769,25.9445882262349,26.2108816537769,6076.454890141,0.0,1.0
2023-08-08,27.45,27.45,27.335,27.335,760,26.1062663786712,26.1062663786712,25.9968958637878,25.9968958637878,799.118483562408,0.0,1.0
2023-08-09,27.46,27.65,27.33,27.65,4785,26.1157768582262,26.2964759697726,25.9921406240103,26.2964759697726,5031.29203137649,0.0,1.0
2023-08-10,27.5018,27.72,27.45,27.7009,5042,26.1555306627664,26.3630493266581,26.1062663786712,26.3448843107079,5301.52025542325,0.0,1.0
2023-08-11,27.2089,27.4,27.1498,27.4,3301,25.8769687165984,26.0587139808958,25.8207617824279,26.0587139808958,3470.90804505199,0.0,1.0
2023-08-14,27.1349,27.1838,26.9622,27.17,3960,25.8065911678909,25.8530974129152,25.6423451859748,25.8399729511292,4163.8278880357,0.0,1.0
2023-08-15,26.89,26.963,26.6974,26.96,5853,25.5736795235872,25.6431060243392,25.3905076873565,25.6402528804727,6154.26379511944,0.0,1.0
2023-08-16,26.6492,26.8545,26.6492,26.7505,2332,25.344667175901,25.5399173211667,25.344667175901,25.4410083337939,2452.03197850992,0.0,1.0
2023-08-17,26.58,26.98,26.57,26.98,11467,25.2788546573799,25.6592738395828,25.2693441778249,25.6592738395828,12057.2258565923,0.0,1.0
2023-08-18,26.434,26.4398,26.18,26.19,8150,25.1400016558759,25.1455177340178,24.8984354751771,24.9079459547322,8569.49426451794,0.0,1.0
2023-08-21,26.62,26.68,26.3801,26.68,3054,25.3168965756002,25.3739594529307,25.0887401710741,25.3739594529307,3211.19453789421,0.0,1.0
2023-08-22,26.5495,26.577,26.5,26.54,3343,25.249847694737,25.2760015135134,25.2027708209394,25.2408127391597,3515.0698559857,0.0,1.0
2023-08-23,26.8572,26.87,26.76,26.76,1311,25.5424851506465,25.554658564477,25.4500432893712,25.4500432893712,1378.47938414516,0.0,1.0
2023-08-24,26.4825,26.67,26.4825,26.59,15072,25.186127481718,25.3644489733756,25.186127481718,25.288365136935,15847.7812950692,0.0,1.0
2023-08-25,26.6194,26.6194,26.5637,26.5637,498,25.3163259468269,25.3163259468269,25.2633525757052,25.2633525757052,523.632901071158,0.0,1.0
2023-08-28,26.8326,26.86,26.65,26.65,7967,25.519089370941,25.5451480849219,25.3454280142654,25.3454280142654,8377.07494544964,0.0,1.0
2023-08-29,27.2929,27.2929,26.99,27.16,8493,25.956856744861,25.956856744861,25.6687843191379,25.8304624715741,8930.14905380992,0.0,1.0
2023-08-30,27.3595,27.5,27.24,27.5,7128,26.0201965386978,26.1538187764465,25.9065463080147,26.1538187764465,7494.89019846427,0.0,1.0
2023-08-31,27.2458,27.43,27.18,27.43,3402,25.9120623861566,26.087245419561,25.8494834306842,26.087245419561,3577.10668563068,0.0,1.0
2023-09-01,27.29,27.29,27.23,27.23,7714,25.95409870579,25.95409870579,25.8970358284596,25.8970358284596,8111.05260815846,0.0,1.0
2023-09-05,27.14,27.22,27.14,27.185,5020,25.8114415124639,25.8875253489045,25.8114415124639,25.8542386704618,5278.3878782675,0.0,1.0
2023-09-06,26.9,27.1,26.8,27.1,7992,25.7395504470191,25.9309225693017,25.6438643858777,25.9309225693017,8352.31370658602,0.16440858,1.0
2023-09-07,26.7205,26.765,26.662,26.765,8460,25.5677939672704,25.6103742644783,25.5118176215027,25.6103742644783,8841.41315787259,0.0,1.0
2023-09-08,26.7357,26.84,26.7357,26.8,7439,25.5823382485639,25.6821388103343,25.5823382485639,25.6438643858777,7774.38209000168,0.0,1.0
2023-09-11,26.9889,27.03,26.9399,26.985,7523,25.8246153553737,25.8639423265028,25.7777291854145,25.8208835989892,7862.16917100185,0.0,1.0
2023-09-12,26.9322,27.0199,26.9101,26.965,6217,25.7703613587066,25.8542780343275,25.7492147391943,25.8017463867609,6497.28907830897,0.0,1.0
2023-09-13,26.94,27.01,26.9,27.01,8209,25.7778248714756,25.8448051142745,25.7395504470191,25.8448051142745,8579.09699916976,0.0,1.0
2023-09-14,27.2752,27.31,27.2,27.31,45093,26.0985645484214,26.1318632976985,26.0266086304431,26.1318632976985,47125.986232618,0.0,1.0
2023-09-15,27.1409,27.31,27.1409,27.295,10836,25.9700581683085,26.1318632976985,25.9700581683085,26.1175103885273,11324.5334490198,0.0,1.0
2023-09-18,27.0343,27.09,27.0343,27.04,7584,25.8680568271319,25.9213539631876,25.8680568271319,25.8735109326169,7925.91931315671,0.0,1.0
2023-09-19,27.0009,27.06,26.93,26.9635,11468,25.8360976827107,25.8926481448452,25.7682562653615,25.8003110958438,11985.0267251162,0.0,1.0
2023-09-20,26.9677,27.26,26.9677,27.23,2707,25.8043299104117,26.0840202671279,25.8043299104117,26.0553144487855,2829.04319365971,0.0,1.0
2023-09-21,26.4952,26.63,26.4952,26.56,3893,25.3522132715189,25.4811980819375,25.3522132715189,25.4142178391385,4068.51317063807,0.0,1.0
2023-09-22,26.6104,26.7499,26.6104,26.709,3892,25.4624436139538,25.5959256692459,25.4624436139538,25.5567900702391,4067.46808634044,0.0,1.0
2023-09-25,26.5056,26.5599,26.42,26.42,1169,25.3621646218776,25.4141221530774,25.2802573535407,25.2802573535407,1221.7035439188,0.0,1.0
2023-09-26,26.2111,26.325,26.1562,26.3,6279,25.0803691718164,25.1893555954564,25.0278375242498,25.1654340801711,6562.08430476148,0.0,1.0
2023-09-27,26.1881,26.35,26.065,26.35,3725,25.0583613777539,25.2132771107417,24.9405718364889,25.2132771107417,3892.93900863776,0.0,1.0
2023-09-28,26.3756,26.45,26.3,26.3999,5189,25.2377727423939,25.3089631718831,25.1654340801711,25.2610244552512,5422.94242035472,0.0,1.0
2023-09-29,26.4,26.7165,26.4,26.7165,8753,25.2611201413124,25.5639665248247,25.2611201413124,25.5639665248247,9147.62285707551,0.0,1.0
2023-10-02,26.1147,26.39,26.06,26.39,3391,24.9881278088762,25.2515515351983,24.9357875334318,25.2515515351983,3543.88085323238,0.0,1.0
2023-10-03,25.8083,25.902,25.72,25.84,7813,24.6949457175391,24.7846035568285,24.6104549255513,24.7252781989209,8165.2436173119,0.0,1.0
2023-10-04,25.884,25.9322,25.68,25.89,7489,24.7673800658231,24.8135007472932,24.5721805010948,24.7731212294916,7826.63630488273,0.0,1.0
2023-10-05,26.04,26.04,25.89,26.0101,2099,24.9166503212036,24.9166503212036,24.7731212294916,24.8880401889223,2193.63194070622,0.0,1.0
2023-10-06,26.4752,26.51,25.99,25.99,5717,25.3330760592907,25.3663748085679,24.8688072906329,24.8688072906329,5974.74692949854,0.0,1.0
2023-10-09,26.4898,26.515,26.3025,26.39,1928,25.3470462242173,25.3711591116249,25.1678262316996,25.2515515351983,2014.92252581305,0.0,1.0
2023-10-10,26.8264,26.86,26.73,26.82,1536,25.669125506019,25.7012760225625,25.5768841430788,25.663001598106,1605.24948114567,0.0,1.0
2023-10-11,26.9448,26.9887,26.935,26.935,1537,25.7824178024104,25.8244239832514,25.7730405684185,25.7730405684185,1606.29456544328,0.0,1.0
2023-10-12,26.6652,27.07,26.6,27.07,2599,25.5148795754592,25.9022167509593,25.4524922635951,25.9022167509593,2716.17408951666,0.0,1.0
2023-10-13,26.6003,26.7,26.56,26.7,4929,25.4527793217785,25.5481783247364,25.4142178391385,25.5481783247364,5151.22050297329,0.0,1.0
2023-10-16,26.775,26.7954,26.6885,26.76,5237,25.6199428705924,25.6394628270652,25.5371744277051,25.6055899614212,5473.10646664052,0.0,1.0
2023-10-17,26.7392,26.8199,26.6599,26.6599,6241,25.5856872607038,25.6629059120449,25.5098082142187,25.5098082142187,6522.37110145188,0.0,1.0
2023-10-18,26.4391,26.55,26.42,26.46,5735,25.2985333912187,25.4046492330244,25.2802573535407,25.3185317779972,5993.55844685571,0.0,1.0
2023-10-19,26.19,26.2799,26.14,26.23,2014,25.0601794129156,25.1462011818816,25.0123363823449,25.0984538373721,2104.79977540844,0.0,1.0
2023-10-20,25.9253,26.01,25.9,25.99,12345,24.8068984090745,24.8879445028612,24.7826898356057,24.8688072906329,12901.5656541297,0.0,1.0
2023-10-23,25.9408,26.0358,25.75,25.75,3362,24.8217297485514,24.9126315066356,24.6391607438937,24.6391607438937,3513.57340860138,0.0,1.0
2023-10-24,26.15,26.15,26.0201,26.07,3240,25.021904988459,25.021904988459,24.8976087950365,24.945356139546,3386.07312429164,0.0,1.0
2023-10-25,25.965,26.18,25.9112,26.18,6933,24.8448857753476,25.0506108068015,24.7934066744535,25.0506108068015,7245.56943540552,0.0,1.0
2023-10-26,25.8232,25.93,25.74,25.83,6013,24.7092029406492,24.8113956539481,24.6295921377796,24.7157095928068,6284.09188159431,0.0,1.0
2023-10-27,25.6626,25.9199,25.6273,25.83,7697,24.5555311264562,24.8017313617728,24.5217539468733,24.7157095928068,8044.01383878787,0.0,1.0
2023-10-30,25.95,25.99,25.8801,25.885,1488,24.8305328661764,24.8688072906329,24.7636483094386,24.7683369264345,1555.08543485986,0.0,1.0
2023-10-31,25.9,25.98,25.8,25.98,5230,24.7826898356057,24.8592386845188,24.6870037744644,24.8592386845188,5465.79087655718,0.0,1.0
2023-11-01,26.12,26.1313,25.92,25.96,5571,24.9931991701167,25.0040116950256,24.801827047834,24.8401014722905,5822.16462204588,0.0,1.0
2023-11-02,26.5731,26.65,26.45,26.65,9536,25.426752713148,25.5003352941657,25.3089631718831,25.5003352941657,9965.92386211268,0.0,1.0
2023-11-03,26.75,26.76,26.63,26.702,28186,25.5960213553071,25.6055899614212,25.4811980819375,25.5500920459592,29456.7460127419,0.0,1.0
2023-11-06,26.6783,26.75,26.6508,26.75,9668,25.5274144494687,25.5960213553071,25.5011007826549,25.5960213553071,10103.8749893986,0.0,1.0
2023-11-07,26.6046,26.7,26.5233,26.69,6453,25.4568938224076,25.5481783247364,25.3791010546997,25.5386097186223,6743.9289725475,0.0,1.0
2023-11-08,26.66,26.69,26.31,26.31,13536,25.5099039002799,25.5386097186223,25.1750026862852,25.1750026862852,14146.2610525961,0.0,1.0
2023-11-09,26.5661,26.8299,26.5661,26.76,10390,25.4200546888681,25.672474518159,25.4200546888681,25.6055899614212,10858.4258522809,0.0,1.0
2023-11-10,26.7651,26.7651,26.5681,26.58,5282,25.6104699505394,25.6104699505394,25.421968410091,25.4333550513668,5520.13526003346,0.0,1.0
2023-11-13,26.88,26.8948,26.66,26.66,9315,25.7204132347908,25.7345747718397,25.5099039002799,25.5099039002799,9734.96023233845,0.0,1.0
2023-11-14,27.387,27.49,27.15,27.49,10850,26.2055415647774,26.3040982077529,25.9787655998724,26.3040982077529,11339.1646291865,0.0,1.0
2023-11-15,27.3893,27.5499,27.345,27.345,10243,26.2077423441836,26.3614141583766,26.165353419098,26.165353419098,10704.7984605306,0.0,1.0
2023-11-16,27.2615,27.34,27.2,27.31,11292,26.085455558045,26.1605691160409,26.0266086304431,26.1318632976985,11801.0918887349,0.0,1.0
2023-11-17,27.5658,27.58,27.43,27.58,5456,26.3766282420981,26.3902156627801,26.2466865710681,26.3902156627801,5701.97992781949,0.0,1.0
2023-11-20,27.8516,27.8516,27.72,27.7474,7092,26.65009900484,26.65009900484,26.524176148378,26.5503941291307,7411.73783872725,0.0,1.0
2023-11-21,27.8268,27.91,27.7496,27.885,915,26.626368861677,26.7059796645465,26.5524992224758,26.6820581492612,956.252132323099,0.0,1.0
2023-11-22,27.7477,28.03,27.592,28.03,9794,26.5506811873142,26.8208029379161,26.4016979901171,26.8208029379161,10235.5556108988,0.0,1.0
2023-11-24,27.9181,27.9181,27.86,27.88,1743,26.713730235499,26.713730235499,26.6581366339759,26.6772738462041,1821.58193075318,0.0,1.0
2023-11-27,27.781,27.95,27.781,27.95,4374,26.5825446456742,26.7442540890031,26.5825446456742,26.7442540890031,4571.19871779371,0.0,1.0
2023-11-28,27.9113,27.97,27.77,27.85,5400,26.7072235833414,26.7633913012313,26.5720191789487,26.6485680278617,5643.45520715272,0.0,1.0
2023-11-29,28.0026,28.05,27.93,27.93,2158,26.7945849571634,26.8399401501444,26.7251168767748,26.7251168767748,2255.29191426585,0.0,1.0
2023-11-30,27.94,28.1399,27.92,28.01,7640,26.7346854828889,26.9259619191105,26.7155482706607,26.8016657256879,7984.4440338235,0.0,1.0
2023-12-01,28.202,28.25,28.01,28.01,8798,26.9853829630792,27.0313122724271,26.8016657256879,26.8016657256879,9194.65165046847,0.0,1.0
2023-12-04,27.98,28.0416,27.79,27.79,8436,26.7729599073455,26.8319025210085,26.5911563911769,26.5911563911769,8816.33113472969,0.0,1.0
2023-12-05,27.85,27.9722,27.81,27.83,7780,26.6485680278617,26.7654963945765,26.6102936034052,26.6294308156335,8130.75583549042,0.0,1.0
2023-12-06,27.795,28.0964,27.795,28.005,10624,26.595940694234,26.884338482514,26.595940694234,26.7968814226308,11102.9755779242,0.0,1.0
2023-12-07,27.9112,27.953,27.81,27.87,4053,26.7071278972802,26.7471246708373,26.6102936034052,26.66770524009,4235.72665825741,0.0,1.0
2023-12-08,27.97,28.0127,27.65,27.65,12298,26.7633913012313,26.8042492493387,26.4571959055791,26.4571959055791,12852.4466921415,0.0,1.0
2023-12-11,28.1245,28.1245,27.99,28.07,3054,26.9112262656947,26.9112262656947,26.7825285134596,26.8590773623727,3191.68744493415,0.0,1.0
2023-12-12,28.2144,28.2144,28.0501,28.12,4542,26.9972480346608,26.9972480346608,26.8400358362056,26.9069203929433,4746.77287979401,0.0,1.0
2023-12-13,28.5678,28.58,28.13,28.2699,7006,27.3354025747342,27.3470762741935,26.9164889990575,27.0503537985942,7321.86058913186,0.0,1.0
2023-12-14,28.6811,28.75,28.5987,28.75,5275,27.5572039457123,27.6234040339886,27.4780328677158,27.6234040339886,5490.13618355646,0.11850113,1.0
2023-12-15,28.4491,28.6398,28.4491,28.5074,2063,27.3342950853337,27.5175223253087,27.3342950853337,27.3903105446444,2147.13762022312,0.0,1.0
2023-12-18,28.555,28.67,28.51,28.67,20793,27.4360452935841,27.5465389097201,27.3928086611831,27.5465389097201,21641.0240122634,0.0,1.0
2023-12-19,28.8055,28.85,28.7301,28.82,18775,27.6767292139498,27.7194854393242,27.6042838343268,27.6906610177235,19540.7216770185,0.0,1.0
2023-12-20,28.4998,28.88,28.4401,28.86,6402,27.3830083578389,27.7483098609249,27.3256477588535,27.7290935798578,6663.09987623287,0.0,1.0
2023-12-21,28.929,28.93,28.67,28.67,5904,27.7953897495393,27.7963505635927,27.5465389097201,27.5465389097201,6144.78938914073,0.0,1.0
2023-12-22,28.9156,28.98,28.8424,28.98,2429,27.7825148412244,27.8443912662605,27.7121832525187,27.8443912662605,2528.06460471253,0.0,1.0
2023-12-26,29.0154,29.16,29.0154,29.16,4521,27.8784040837493,28.0173377958646,27.8784040837493,28.0173377958646,4705.38496414383,0.0,1.0
2023-12-27,29.1362,29.17,29.11,29.17,1401,28.0126601975517,28.045156813949,27.9874705126519,28.045156813949,1457.19170946741,0.01893163,1.0
2023-12-28,29.0843,29.16,29.03,29.12,4052,27.9627615469296,28.0355424303995,27.9105554442558,27.9970848962014,4214.51877713202,0.0,1.0
2023-12-29,29.14,29.37,29.06,29.37,8364,28.0163136633005,28.2374444849394,27.9393985949043,28.2374444849394,8699.46570876903,0.0,1.0
2024-01-02,28.79,28.97,28.6698,28.97,9372,27.6798102390673,27.8528691429586,27.5642453488021,27.8528691429586,9747.89486161925,0.0,1.0
2024-01-03,28.8539,28.8539,28.5104,28.7,14171,27.7412461499487,27.7412461499487,27.4109920750227,27.5932807871216,14739.3745288099,0.0,1.0
2024-01-04,28.7692,28.93,28.73,28.89,10377,27.6598123212843,27.8144116087606,27.6221239377702,27.7759540745625,10793.2036896098,0.0,1.0
2024-01-05,28.695,28.9082,28.65,28.9082,3387,27.5884735953468,27.7934522526226,27.545208869374,27.7934522526226,3522.84676657111,0.0,1.0
2024-01-08,28.9295,28.95,28.685,28.78,8110,27.8139308895831,27.8336403758596,27.5788592117973,27.6701958555178,8435.27820398337,0.0,1.0
2024-01-09,28.8073,28.86,28.64,28.64,2567,27.696443122608,27.7471109239139,27.5355944858245,27.5355944858245,2669.95797159375,0.0,1.0
2024-01-10,28.9308,28.94,28.75,28.75,17068,27.8151807594445,27.8240259923101,27.6413527048692,27.6413527048692,17752.5682349677,0.0,1.0
2024-01-11,28.9717,29.09,28.7,29.09,6014,27.8545035881621,27.9682417455529,27.5932807871216,27.9682417455529,6255.21123535831,0.0,1.0
2024-01-12,29.0454,29.149,28.96,29.1,3252,27.925361594922,28.024966608495,27.8432547594091,27.9778561291024,3382.43214788581,0.0,1.0
2024-01-16,28.5704,28.7,28.5,28.55,5202,27.4686783763198,27.5932807871216,27.4009931161312,27.4490650338788,5410.64330667343,0.0,1.0
2024-01-17,28.3607,28.3607,28.18,28.3,9198,27.2670647532864,27.2670647532864,27.0933328425466,27.2087054451408,9566.91601975821,0.0,1.0
2024-01-18,28.5616,28.58,28.39,28.58,8663,27.4602177187963,27.4779081845274,27.2952348970865,27.4779081845274,9010.45808644979,0.0,1.0
2024-01-19,28.6802,28.6802,28.4,28.53,12088,27.5742443076936,27.5742443076936,27.304849280636,27.4298362667798,12572.8289679101,0.0,1.0
2024-01-22,28.6157,28.6157,28.54,28.59,2711,27.5122315337992,27.5122315337992,27.4394506503293,27.4875225680769,2819.73356485806,0.0,1.0
2024-01-23,28.6349,28.6349,28.46,28.48,4111,27.5306911502142,27.5306911502142,27.3625355819331,27.3817643490322,4275.88516603892,0.0,1.0
2024-01-24,28.91,29.0191,28.88,28.96,2635,27.7951828416615,27.9000757661868,27.766339691013,27.8432547594091,2740.68533507968,0.0,1.0
2024-01-25,29.0717,29.17,28.93,29.17,5308,27.9506474236573,28.045156813949,27.8144116087606,28.045156813949,5520.89478504854,0.0,1.0
2024-01-26,29.2101,29.2101,29.15,29.16,2599,28.0837104919826,28.0837104919826,28.02592804685,28.0355424303995,2703.2414367636,0.0,1.0
2024-01-29,29.2141,29.24,29.0586,29.24,2849,28.0875562454024,28.1124574987957,27.9380525812074,28.1124574987957,2963.26850840304,0.0,1.0
2024-01-30,29.1923,29.2299,29.06,29.06,4490,28.0665968892645,28.1027469714107,27.9393985949043,27.9393985949043,4670.0862066443,0.0,1.0
2024-01-31,29.03,29.3,29.03,29.25,6172,27.9105554442558,28.1701438000928,27.9105554442558,28.1220718823452,6419.54834463444,0.0,1.0
2024-02-01,29.3394,29.3394,29.16,29.1771,2766,28.2080244712779,28.2080244712779,28.0355424303995,28.0519830262692,2876.93952061874,0.0,1.0
2024-02-02,29.0401,29.15,28.91,29.15,4251,27.9202659716408,28.02592804685,27.7951828416615,28.02592804685,4421.500326157,0.0,1.0
2024-02-05,28.8933,28.97,28.74,28.97,10943,27.7791268211338,27.8528691429586,27.6317383213197,27.8528691429586,11381.9049798015,0.0,1.0
2024-02-06,29.1731,29.195,28.83,28.83,4889,28.0481372728494,28.0691927728228,27.7182677732654,27.7182677732654,5085.08941298085,0.0,1.0
2024-02-07,29.212,29.24,29.17,29.235,3721,28.085537224857,28.1124574987957,28.045156813949,28.1076503070209,3870.2429342814,0.0,1.0
2024-02-08,29.23,29.24,29.045,29.24,3025,28.1028431152462,28.1124574987957,27.92497701958,28.1124574987957,3146.3275668372,0.0,1.0
2024-02-09,29.3698,29.37,29.11,29.11,5183,28.2372521972684,28.2374444849394,27.9874705126519,27.9874705126519,5390.88124922884,0.0,1.0
2024-02-12,29.4208,29.4985,29.3201,29.4985,2035,28.286285553371,28.3609893135508,28.1894687110273,28.3609893135508,2116.62036314503,0.0,1.0
2024-02-13,28.8856,29.05,28.78,29.05,2330,27.7717237458007,27.9297842113548,27.6701958555178,27.9297842113548,2423.45230767956,0.0,1.0
2024-02-14,29.2696,29.2696,29.0701,29.22,3895,28.1409160741023,28.1409160741023,27.9491091222893,28.0932287316966,4051.22177614244,0.0,1.0
2024-02-15,29.5058,29.5058,29.41,29.41,515,28.3680078135419,28.3680078135419,28.2759020191375,28.2759020191375,535.655767577243,0.0,1.0
2024-02-16,29.5466,29.67,29.5466,29.575,6790,28.4072344984239,28.525875991425,28.4072344984239,28.4345393477046,7062.33526572715,0.0,1.0
2024-02-20,29.5775,29.84,29.52,29.84,4124,28.436942943592,28.6893205117669,28.3816602381822,28.6893205117669,4289.40657376416,0.0,1.0
2024-02-21,29.5461,29.58,29.47,29.58,2723,28.4067537792465,28.4393465394793,28.3335883204346,28.4393465394793,2832.21486429676,0.0,1.0
2024-02-22,29.9161,29.9161,29.63,29.63,1787,28.7624859705787,28.7624859705787,28.4874184572269,28.4874184572269,1858.6735080787,0.0,1.0
2024-02-23,29.947,29.997,29.93,29.99,746,28.7921944157467,28.8402663334943,28.7758499637125,28.8335362650097,775.920781772084,0.0,1.0
2024-02-26,29.8787,29.95,29.8401,29.95,2297,28.7265281761035,28.7950787308116,28.6894166556024,28.7950787308116,2389.12873422316,0.0,1.0
2024-02-27,29.9439,29.99,29.885,29.99,1711,28.7892139568464,28.8335362650097,28.7325852377397,28.8335362650097,1779.62527830031,0.0,1.0
2024-02-28,29.7863,29.91,29.7863,29.91,1488,28.6376912721059,28.7566211966135,28.6376912721059,28.7566211966135,1547.68113039794,0.0,1.0
2024-02-29,29.8143,29.8143,29.778,29.78,2381,28.6646115460446,28.6646115460446,28.6297113337598,28.6316342104697,2476.49783029401,0.0,1.0
2024-03-01,30.0906,30.0906,29.98,30.0,5258,28.9302569635178,28.9302569635178,28.8239218814601,28.8431506485592,5468.88937072066,0.0,1.0
2024-03-04,30.0295,30.079,30.02,30.02,2296,28.8715130800303,28.9191042786004,28.8623794156582,28.8623794156582,2388.0886259366,0.0,1.0
2024-03-05,29.8111,29.8782,29.8111,29.8691,2268,28.6893389713833,28.7539140674039,28.6893389713833,28.7451564910434,2356.67942253533,0.0289192,1.0
2024-03-06,30.0457,30.1445,29.9909,30.0799,1360,28.9151112146982,29.0101934723262,28.8623732823297,28.9480243038771,1413.17637330161,0.0,1.0
2024-03-07,30.4257,30.47,30.305,30.39,3473,29.280812205575,29.323445242143,29.1646540224202,29.2464555598531,3608.79525329154,0.0,1.0
2024-03-08,30.2002,30.36,30.18,30.36,1648,29.0637975386205,29.2175844289944,29.0443576438423,29.2175844289944,1712.43725235372,0.0,1.0
2024-03-11,30.15,30.27,30.103,30.27,1623,29.0154865129836,29.1309710364184,28.9702550746383,29.1309710364184,1686.45974549156,0.0,1.0
2024-03-12,30.38,30.38,30.08,30.08,2773,29.2368318495669,29.2368318495669,28.94812054098,28.94812054098,2881.42506115101,0.0,1.0
2024-03-13,30.3534,30.42,30.3,30.3924,8430,29.2112327802055,29.2753266907118,29.1598421672771,29.2487652503218,8759.61531392103,0.0,1.0
2024-03-14,30.1503,30.1503,30.0701,30.0701,435,29.0157752242922,29.0157752242922,28.9385930677966,28.9385930677966,452.008619401618,0.0,1.0
2024-03-15,29.9986,30.2,29.9986,30.2,772,28.8697835392501,29.0636050644148,28.8697835392501,29.0636050644148,802.185411903561,0.0,1.0
2024-03-18,29.9661,30.2,29.9401,30.2,10735,28.8385064808198,29.0636050644148,28.8134848340756,29.0636050644148,11154.7414466124,0.0,1.0
2024-03-19,29.9542,29.99,29.7688,29.8,3885,28.8270542655792,28.8615071484039,28.6486306768725,28.6786566529656,4036.90456637997,0.0,1.0
2024-03-20,30.2756,30.2756,29.9811,30.01,715,29.1363603141787,29.1363603141787,28.8529420462492,28.8807545689764,742.956696257832,0.0,1.0
2024-03-21,30.0631,30.28,30.0631,30.28,2934,28.9318564705963,29.1405947467046,28.9318564705963,29.1405947467046,3048.72020534333,0.0,1.0
2024-03-22,29.8921,29.91,29.812,29.91,9154,28.7672910247017,28.7845174661141,28.690205105309,28.7845174661141,9511.92391264924,0.0,1.0
2024-03-25,29.8591,29.92,29.82,29.89,6103,28.7355327807572,28.7941411764003,28.697904073538,28.7652700455416,6341.62897519098,0.0,1.0
2024-03-26,29.8003,29.85,29.8003,29.8325,1218,28.6789453642741,28.7267752043967,28.6789453642741,28.7099337113958,1265.62413432453,0.0,1.0
2024-03-27,29.795,29.7999,29.76,29.76,2231,28.6738447978224,28.6785604158627,28.6401618118206,28.6401618118206,2318.23271237934,0.0,1.0
2024-03-28,29.9198,29.95,29.68,29.68,4088,28.7939487021946,28.823012307259,28.5631721295308,28.5631721295308,4247.84192210073,0.0,1.0
2024-04-01,29.9153,29.985,29.87,29.89,3557,28.7896180325658,28.8566952932608,28.7460226249692,28.7652700455416,3696.0796763484,0.0,1.0
2024-04-02,29.65,29.73,29.6119,29.64,9036,28.5343009986721,28.611290680962,28.4976346624816,28.5246772883859,9389.31008025983,0.0,1.0
2024-04-03,29.8221,29.83,29.79,29.79,623,28.6999250526981,28.7075277838242,28.6690329426793,28.6690329426793,647.359471005077,0.0,1.0
2024-04-04,29.6,30.01,29.6,30.01,4958,28.486182447241,28.8807545689764,28.486182447241,28.8807545689764,5151.85916090395,0.0,1.0
2024-04-05,29.6211,29.68,29.45,29.56,323530,28.5064884759449,28.5631721295308,28.3418267929475,28.447687606096,336180.111804611,0.0,1.0
2024-04-08,29.66,29.7199,29.62,29.62,7157,28.5439247089583,28.6015707335729,28.5054298678134,28.5054298678134,7436.84066449974,0.0,1.0
2024-04-09,29.6876,29.704,29.5401,29.704,1813,28.5704861493483,28.5862690342178,28.4285364226264,28.5862690342178,1883.88879764399,0.0,1.0
2024-04-10,29.35,29.395,29.2301,29.395,2044,28.2455896900852,28.2888963863732,28.1302014037533,28.2888963863732,2123.92096105036,0.0,1.0
2024-04-11,29.48,29.5,29.3997,29.3998,1591,28.3706979238062,28.3899453443787,28.2934195302078,28.2935157673106,1653.20853670799,0.0,1.0
2024-04-12,28.95,29.1784,28.95,29.1784,5579,27.860641278636,28.0804468215735,27.860641278636,28.0804468215735,5797.14043136007,0.0,1.0
2024-04-15,28.929,29.21,28.896,29.21,1572,27.8404314870349,28.110857746078,27.8086732430904,28.110857746078,1633.46563149275,0.0,1.0
2024-04-16,28.7247,28.75,28.65,28.6513,5309,27.6438190858872,27.6681670729114,27.5719299700491,27.5731810523863,5516.58335724873,0.0,1.0
2024-04-17,28.8266,28.8601,28.75,28.8601,1433,27.7418846937039,27.7741241231628,27.6681670729114,27.7741241231628,1489.03069333913,0.0,1.0
2024-04-18,28.6875,28.78,28.66,28.77,1857,27.6080188836225,27.6970382037701,27.5815536803353,27.6874144934839,1929.60920972139,0.0,1.0
2024-04-19,28.701,28.74,28.62,28.67,3904,27.6210108925089,27.6585433626252,27.5430588391904,27.5911773906216,4056.64747159521,0.0,1.0
2024-04-22,28.9299,28.9299,28.9299,28.9299,160,27.8412976209607,27.8412976209607,27.8412976209607,27.8412976209607,166.256043917837,0.0,1.0
2024-04-23,29.1809,29.1809,29.13,29.13,1434,28.0828527491451,28.0828527491451,28.0338680637881,28.0338680637881,1490.06979361361,0.0,1.0
2024-04-24,29.0211,29.0211,28.9465,29.01,1113,27.9290658587711,27.9290658587711,27.8572729800358,27.9183835403534,1156.51860550345,0.0,1.0
2024-04-25,28.8935,28.93,28.53,28.53,780,27.8062673155188,27.8413938580635,27.4564454466143,27.4564454466143,810.498214099454,0.0,1.0
2024-04-26,29.1213,29.1213,29.0756,29.0756,396,28.0254954358391,28.0254954358391,27.9815150798311,27.9815150798311,411.483708696646,0.0,1.0
2024-04-29,29.1466,29.1699,29.0831,29.0831,2409,28.0498434228633,28.0722666678302,27.9887328625457,27.9887328625457,2503.19256123793,0.0,1.0
2024-04-30,28.7939,29.06,28.7939,29.06,365,27.710415161068,27.9665020917845,27.710415161068,27.9665020917845,379.271600187564,0.0,1.0
2024-05-01,28.7672,28.995,28.7,28.7,2156,27.6847198546037,27.903947974924,27.6200485214803,27.6200485214803,2240.30019179285,0.0,1.0
2024-05-02,29.1748,29.1748,29.0212,29.0212,662,28.0769822858705,28.0769822858705,27.929162095874,27.929162095874,687.884381710048,0.0,1.0
2024-05-03,29.4439,29.4439,29.37,29.3844,1475,28.3359563296729,28.3359563296729,28.2648371106577,28.2786952534698,1532.67290486756,0.0,1.0
2024-05-06,29.6035,29.65,29.42,29.42,105910,28.4895507458411,28.5343009986721,28.3129556620888,28.3129556620888,110051.110070863,0.0,1.0
2024-05-07,29.69,29.8,29.68,29.7305,9623,28.572795839817,28.6786566529656,28.5631721295308,28.6117718664763,9999.2619413834,0.0,1.0
2024-05-08,29.6955,29.73,29.66,29.73,10492,28.5780888804745,28.611290680962,28.5439247089583,28.611290680962,10902.2400799121,0.0,1.0
2024-05-09,29.8048,29.86,29.8048,29.81,768,28.6832760339029,28.7363989146829,28.6832760339029,28.6882803632518,798.029010805617,0.0,1.0
2024-05-10,29.88,29.9515,29.88,29.9515,970,28.7556463352554,28.8244558638019,28.7556463352554,28.8244558638019,1007.92726625188,0.0,1.0
2024-05-13,29.9365,30.0199,29.9365,30.0199,562,28.8100202983726,28.8902820421598,28.8100202983726,28.8902820421598,583.974354261401,0.0,1.0
2024-05-14,30.03,30.03,29.86,29.86,7284,28.9000019895489,28.9000019895489,28.7363989146829,28.7363989146829,7568.8063993595,0.0,1.0
2024-05-15,30.3297,30.34,30.3297,30.33,966,29.1884245868272,29.198337008422,29.1884245868272,29.1887132981357,1003.77086515394,0.0,1.0
2024-05-16,30.3577,30.42,30.3,30.39,3642,29.2153709756286,29.2753266907118,29.1598421672771,29.2464555598531,3784.40319967976,0.0,1.0
2024-05-17,30.4259,30.47,30.4,30.46,2775,29.2810046797807,29.323445242143,29.2560792701394,29.3138215318567,2883.50326169998,0.0,1.0
2024-05-20,30.4757,30.5592,30.4757,30.5592,2873,29.3289307570061,29.4092887378961,29.3289307570061,29.4092887378961,2985.33508859966,0.0,1.0
2024-05-21,30.4531,30.4531,30.25,30.25,433,29.3071811717592,29.3071811717592,29.1117236158459,29.1117236158459,449.930418852646,0.0,1.0
2024-05-22,30.3043,30.3043,30.2922,30.2922,361,29.1639803627001,29.1639803627001,29.1523356732538,29.1523356732538,375.115199089619,0.0,1.0
2024-05-23,30.2299,30.2299,30.2299,30.2299,125,29.0923799581706,29.0923799581706,29.0923799581706,29.0923799581706,129.88753431081,0.0,1.0
2024-05-24,30.3439,30.42,30.29,30.2901,3521,29.2020902554336,29.2753266907118,29.1502184569908,29.1503146940937,3658.67206646689,0.0,1.0
2024-05-28,30.2205,30.2205,30.2205,30.2205,55,29.0833336705015,29.0833336705015,29.0833336705015,29.0833336705015,57.1505150967564,0.0,1.0
2024-05-29,29.9359,30.0799,29.9148,30.0799,2585,28.8094428757554,28.9480243038771,28.7891368470515,28.9480243038771,2686.07420954755,0.0,1.0
2024-05-30,30.0332,30.0332,29.85,29.85,642,28.9030815768404,28.9030815768404,28.7267752043967,28.7267752043967,667.10237622032,0.0,1.0
2024-05-31,30.1316,30.1316,29.9827,29.9827,759,28.9977788860569,28.9977788860569,28.854481839895,28.854481839895,788.677108335239,0.0,1.0
2024-06-03,30.1249,30.1249,29.83,30.1114,2678,28.9913310001652,28.9913310001652,28.7075277838242,28.9783389912788,2782.71053507479,0.0,1.0
2024-06-04,30.1346,30.1346,29.97,29.97,3913,29.0006659991428,29.0006659991428,28.8422597278315,28.8422597278315,4065.99937406559,0.0,1.0
2024-06-05,30.2826,30.2826,30.2608,30.2608,1122,29.143096911379,29.143096911379,29.122117222955,29.122117222955,1165.87050797383,0.0,1.0
2024-06-06,30.4173,30.452,30.21,30.21,2637,29.2727282889345,29.3061225636278,29.073228774701,29.073228774701,2740.10742382085,0.0,1.0
2024-06-07,30.1723,30.3,30.05,30.07,3566,29.0369473869219,29.1598421672771,28.9192494101213,28.9384968306938,3705.43157881879,0.0,1.0
2024-06-10,29.9329,29.94,29.66,29.66,3494,29.0602404132008,29.0671334207922,28.7952965016933,28.7952965016933,3598.92248353497,0.26360379,1.0
2024-06-11,29.7293,29.82,29.6762,29.73,7019,28.8625761391703,28.9506318840355,28.8110242091554,28.863255731468,7229.77587634,0.0,1.0
2024-06-12,30.0849,30.175,30.0849,30.1658,1676,29.2078090264259,29.2952822636074,29.2078090264259,29.2863504791227,1726.32915924574,0.0,1.0
2024-06-13,29.8348,29.86,29.75,29.75,983,28.9650004069022,28.9894657296211,28.8826726542608,28.8826726542608,1012.51883266024,0.0,1.0
2024-06-14,29.6341,29.6341,29.56,29.595,2245,28.7701515866766,28.7701515866766,28.6982118877294,28.7321915026168,2312.41584875101,0.0,1.0
2024-06-17,29.6892,29.6892,29.45,29.61,1376,28.8236452089707,28.8236452089707,28.5914188123691,28.7467541947113,1417.32035985808,0.0,1.0
2024-06-18,29.8227,29.8227,29.59,29.59,1145,28.9532531686126,28.9532531686126,28.7273372719186,28.7273372719186,1179.38358432958,0.0,1.0
2024-06-20,29.852,29.89,29.852,29.89,690,28.981698960504,29.0185911138103,28.981698960504,29.0185911138103,710.720238591623,0.0,1.0
2024-06-21,29.6416,29.65,29.58,29.625,1603,28.7774329327239,28.7855880402969,28.7176288105222,28.7613168868059,1651.13701806141,0.0,1.0
2024-06-24,29.788,29.92,29.788,29.8829,834,28.9195648075671,29.0477164979994,28.9195648075671,29.0116981062188,859.044462297701,0.0,1.0
2024-06-25,29.7706,29.7706,29.6701,29.6701,1993,28.9026720847374,28.9026720847374,28.8051020477036,28.8051020477036,2052.84845726537,0.0,1.0
2024-06-26,29.5784,29.58,29.54,29.55,1829,28.7160754566987,28.7176288105222,28.6787949649366,28.688503426333,1883.92364693345,0.0,1.0
2024-06-27,29.5339,29.5339,29.49,29.4931,1458,28.6728728034848,28.6728728034848,28.6302526579547,28.6332622809875,1501.78276502404,0.0,1.0
2024-06-28,29.5139,29.5999,29.5139,29.5999,573,28.653455880692,28.736948648701,28.653455880692,28.736948648701,590.206806830436,0.0,1.0
2024-07-01,29.4881,29.5509,29.42,29.51,6089,28.6284080502893,28.6893771878587,28.5622934281799,28.6496695807474,6271.84859823827,0.0,1.0
2024-07-02,29.4872,29.51,29.4577,29.5,8952,28.6275342887637,28.6496695807474,28.5988943276443,28.639961119351,9220.82257372784,0.0,1.0
2024-07-03,29.7681,29.7681,29.69,29.76,1609,28.9002449693883,28.9002449693883,28.8244218858825,28.8923811156572,1657.31719404916,0.0,1.0
2024-07-05,29.8335,29.8798,29.72,29.748,9571,28.9637383069207,29.0086884831859,28.8535472700716,28.8807309619815,9858.41072979771,0.0,1.0
2024-07-08,29.7763,29.88,29.7105,29.8,3341,28.9082059077333,29.0088826524139,28.8443242317451,28.9312149612428,3441.32799584727,0.0,1.0
2024-07-09,29.7287,29.76,29.69,29.76,2572,28.8619936314865,28.8923811156572,28.8244218858825,28.8923811156572,2649.23544008356,0.0,1.0
2024-07-10,29.9513,29.96,29.82,29.82,1851,29.0781039821701,29.086550343585,28.9506318840355,28.9506318840355,1906.58429222188,0.0,1.0
2024-07-11,30.1,30.2711,30.07,30.15,8377,29.2224688031345,29.3885805776267,29.1933434189453,29.2710111101164,8628.55570823482,0.0,1.0
2024-07-12,30.4121,30.5,30.4121,30.5,1112,29.5254698833158,29.6108072589901,29.5254698833158,29.6108072589901,1145.39261639694,0.0,1.0
2024-07-15,30.1846,30.284,30.18,30.25,2637,29.3046023865479,29.401104492828,29.3001364943056,29.3680957240803,2716.18734661755,0.0,1.0
2024-07-16,30.3404,30.3404,30.2399,30.24,1306,29.4558602151037,29.4558602151037,29.35829017807,29.3583872626839,1345.21830666762,0.0,1.0
2024-07-17,30.0663,30.11,30.0663,30.09,2808,29.1897512882286,29.2321772645308,29.1897512882286,29.2127603417381,2892.32236226852,0.0,1.0
2024-07-18,29.828,29.96,29.828,29.9301,1916,28.9583986531526,29.086550343585,28.9583986531526,29.0575220440098,1973.53619875587,0.0,1.0
2024-07-19,29.844,29.89,29.8271,29.8271,1539,28.9739321913869,29.0185911138103,28.957524891627,28.957524891627,1585.21514085871,0.0,1.0
2024-07-22,29.9848,30.05,29.9099,29.9099,5784,29.110627327848,29.1739264961525,29.0379109519891,29.0379109519891,5957.68965219414,0.0,1.0
2024-07-23,29.765,29.84,29.765,29.79,7722,28.8972353463554,28.9700488068283,28.8972353463554,28.9215064998464,7953.88649623843,0.0,1.0
2024-07-24,29.5253,29.7288,29.5253,29.69,1478,28.6645235266839,28.8620907161005,28.6645235266839,28.8244218858825,1522.38335164988,0.0,1.0
2024-07-25,29.3916,29.5799,29.281,29.281,2927,28.5347213978142,28.7175317259082,28.4273458147701,28.4273458147701,3014.89585269229,0.0,1.0
2024-07-26,29.689,29.689,29.54,29.54,242,28.8234510397428,28.8234510397428,28.6787949649366,28.6787949649366,249.267098172715,0.0,1.0
2024-07-29,29.55,29.56,29.54,29.54,1796,28.688503426333,28.6982118877294,28.6787949649366,28.6787949649366,1849.93267900081,0.0,1.0
2024-07-30,29.5547,29.6,29.5547,29.6,779,28.6930664031893,28.737045733315,28.6930664031893,28.737045733315,802.39284907663,0.0,1.0
2024-07-31,29.8831,29.9598,29.8,29.8,1483,29.0118922754468,29.0863561743571,28.9312149612428,28.9312149612428,1527.53349830634,0.0,1.0
2024-08-01,29.434,29.4768,29.34,29.43,3880,28.5758852741349,28.6174374889114,28.4846257370088,28.5720018895763,3996.51380541376,0.0,1.0
2024-08-02,29.0892,29.11,29.0482,29.1,2829,28.2411375251873,28.2613311248918,28.2013328334621,28.2516226634954,2913.95297822566,0.0,1.0
2024-08-05,28.4598,28.595,28.15,28.15,47925,27.6300869648985,27.7613453629777,27.3293188308384,27.3293188308384,49364.1557021792,0.0,1.0
2024-08-06,28.67,28.81,28.5701,28.5701,5799,27.8341588234507,27.9700772830001,27.7371712941007,27.7371712941007,5973.14009216351,0.0,1.0
2024-08-07,28.5297,28.78,28.5,28.775,22792,27.6979491100593,27.940951898811,27.669114979712,27.9360976681128,23476.428518812,0.0,1.0
2024-08-08,28.9019,28.92,28.72,28.82,14768,28.0592980432329,28.0768703583604,27.8827011304326,27.9797857443965,15211.4731645234,0.0,1.0
2024-08-09,29.1988,29.2299,28.93,28.93,11272,28.3475422620918,28.3777355770345,28.0865788197568,28.0865788197568,11610.4906223258,0.0,1.0
2024-08-12,29.2334,29.3,29.205,29.205,5293,28.3811335385233,28.4457918914232,28.3535615081575,28.3535615081575,5451.94525052965,0.0,1.0
2024-08-13,29.6455,29.6455,29.34,29.34,6370,28.7812192326685,28.7812192326685,28.4846257370088,28.4846257370088,6561.28684033137,0.0,1.0
2024-08-14,29.6325,29.6583,29.5506,29.595,4634,28.7685982328532,28.7936460632559,28.6890859340168,28.7321915026168,4773.15592120809,0.0,1.0
2024-08-15,29.8989,29.98,29.85,29.8997,4969,29.027231644453,29.1059672663778,28.9797572682247,29.0280083213648,5118.21574719099,0.0,1.0
2024-08-16,30.0934,30.0934,30.0,30.0,6925,29.2160612186128,29.2160612186128,29.1253841891706,29.1253841891706,7132.95311919855,0.0,1.0
2024-08-19,30.3307,30.39,30.28,30.28,1592,29.4464430075492,29.5040141836298,29.3972211082695,29.3972211082695,1639.80669541719,0.0,1.0
2024-08-20,30.2315,30.2824,30.16,30.19,2052,29.350135070497,29.3995511390046,29.2807195715128,29.309844955702,2113.62018781161,0.0,1.0
2024-08-21,30.4599,30.4599,30.29,30.35,2947,29.5718763287905,29.5718763287905,29.4069295696659,29.4651803380442,3035.49643931814,0.0,1.0
2024-08-22,30.3114,30.57,30.3114,30.57,2920,29.4277056770541,29.6787664887648,29.4277056770541,29.6787664887648,3007.68564737325,0.0,1.0
2024-08-23,30.7113,30.7113,30.5401,30.5401,974,29.8159470482958,29.8159470482958,29.6497381891896,29.6497381891896,1003.24856867861,0.0,1.0
2024-08-26,30.5365,30.595,30.5365,30.595,525,29.6462431430869,29.7030376422558,29.6462431430869,29.7030376422558,540.765398928409,0.0,1.0
2024-08-27,30.5706,30.58,30.44,30.55,2798,29.6793489964486,29.6884749501612,29.5525564906117,29.659349565972,2882.0220689556,0.0,1.0
2024-08-28,30.3653,30.53,30.28,30.53,4190,29.4800342839807,29.6399326431792,29.3972211082695,29.6399326431792,4315.82289811435,0.0,1.0
2024-08-29,30.6344,30.732,30.3653,30.3653,4039,29.7412889801575,29.8360435633863,29.4800342839807,29.4800342839807,4160.28846908924,0.0,1.0
2024-08-30,30.6791,30.6791,30.58,30.645,1053,29.7846858025994,29.7846858025994,29.6884749501612,29.7515799492377,1084.6208858507,0.0,1.0
2024-09-03,29.685,30.35,28.5201,30.35,1528,28.8195676551843,29.4651803380442,27.6886289871188,29.4651803380442,1573.88481821449,0.0,1.0
2024-09-04,30.1289,30.2099,30.1289,30.16,5106,29.25052625657,29.3291647938808,29.25052625657,29.2807195715128,5259.32976557802,0.0,1.0
2024-09-05,29.9141,30.02,29.86,29.86,37083,29.0419885057756,29.1448011119633,28.9894657296211,28.9894657296211,38196.5776923089,0.0,1.0
2024-09-06,29.6345,29.7199,29.63,29.63,1526,28.7705399251325,28.8534501854577,28.7661711175041,28.7661711175041,1571.82475955191,0.0,1.0
2024-09-09,29.7525,29.84,29.66,29.66,2766,28.8850997696099,28.9700488068283,28.7952965016933,28.7952965016933,2849.06113035425,0.0,1.0
2024-09-10,29.6566,29.7,29.5401,29.62,29816,28.7919956248185,28.8341303472788,28.6788920495506,28.7564626561077,30711.3545418085,0.0,1.0
2024-09-11,29.8356,30.75,29.59,30.75,18358,28.9657770838139,29.8535187938998,28.7273372719186,29.8535187938998,18909.2784638624,0.0,1.0
2024-09-12,30.095,30.13,30.04,30.13,7772,29.2176145724363,29.2515941873236,29.1642180347561,29.2515941873236,8005.38796280303,0.0,1.0
2024-09-13,30.1893,30.22,30.1893,30.22,335,29.3091653634042,29.3389703398911,29.3091653634042,29.3389703398911,345.05982598289,0.0,1.0
2024-09-16,30.4476,30.4476,30.33,30.33,3174,29.559934921273,29.559934921273,29.4457634152514,29.4457634152514,3269.31309752147,0.0,1.0
2024-09-17,30.2934,30.47,30.2934,30.47,1190,29.4102304465406,29.5816818748009,29.4102304465406,29.5816818748009,1225.73490423773,0.0,1.0
2024-09-18,30.28,30.38,30.15,30.25,13213,29.3972211082695,29.4943057222334,29.2710111101164,29.3680957240803,13609.7775543639,0.0,1.0
2024-09-19,30.6521,30.73,30.4913,30.57,2166,29.7584729568292,29.834101871107,29.6023608975752,29.6787664887648,2231.04353157892,0.0,1.0
2024-09-20,30.3861,30.47,30.3338,30.45,1429,29.5002278836852,29.5816818748009,29.4494526305821,29.5622649520081,1471.91191441656,0.0,1.0
2024-09-23,30.523,30.523,30.33,30.33,7340,29.6331367202018,29.6331367202018,29.4457634152514,29.4457634152514,7560.4152916848,0.0,1.0
2024-09-24,31.0012,31.05,30.67,30.67,12794,30.0973953441771,30.1447726357915,29.7758511027287,29.7758511027287,13178.1952645525,0.0,1.0
2024-09-25,30.8592,30.94,30.8592,30.8601,4940,29.9595351923484,30.0379795604312,29.9595351923484,29.9604089538741,5088.34489658351,0.0,1.0
2024-09-26,31.4903,31.57,31.4024,31.43,12985,30.5722361910746,30.6496126284038,30.4868988154003,30.5136941688544,13374.9308668293,0.0,1.0
2024-09-27,31.3061,31.43,31.252937,31.43,6807,30.5875698515056,30.7086261282249,30.5356270360154,30.7086261282249,6966.90269068599,0.19999412,1.0
2024-09-30,31.2772,31.4,31.23,31.4,7877,30.5593331574201,30.6793146810773,30.5132164805747,30.6793146810773,8062.03797481029,0.0,1.0
2024-10-01,31.2533,31.2794,31.08,31.08,341192,30.5359817045259,30.5614826635443,30.3666592448371,30.3666592448371,349206.913888723,0.0,1.0
2024-10-02,31.38,31.45,31.3,31.305,7615,30.6597737163123,30.7281670929899,30.5816098572522,30.5864950984435,7793.88335383779,0.0,1.0
2024-10-03,31.1016,31.24,30.97,31.03,67254,30.3877634867833,30.5229869629572,30.2591839386295,30.3178068329245,68833.8583163501,0.0,1.0
2024-10-04,31.33,31.33,31.01,31.1,47034,30.6109213043998,30.6109213043998,30.2982658681595,30.3862002096021,48138.8719191604,0.0,1.0
2024-10-07,31.39,31.44,31.21,31.37,32165,30.6695441986948,30.7183966106074,30.4936755158097,30.6500032339298,32920.5854335119,0.0,1.0
2024-10-08,30.92,31.04,30.92,31.04,92242,30.2103315267169,30.327577315307,30.2103315267169,30.327577315307,94408.8494188714,0.0,1.0
2024-10-09,30.9651,31.04,30.82,30.82,6417,30.254396402262,30.327577315307,30.1126267028918,30.1126267028918,6567.7412319865,0.0,1.0
2024-10-10,30.9542,30.9899,30.8862,30.92,9439,30.2437465764651,30.2786271985706,30.177307296264,30.2103315267169,9660.73079144779,0.0,1.0
2024-10-11,31.212,31.27,31.0962,31.0962,1144,30.4956296122862,30.5522984101047,30.3824874262967,30.3824874262967,1170.87361218522,0.0,1.0
2024-10-14,31.28,31.2854,31.22,31.22,3227,30.5620688924872,30.5673449529738,30.5034459981922,30.5034459981922,3302.80519800848,0.0,1.0
2024-10-15,30.9011,31.12,30.88,31.12,8088,30.191865315014,30.4057411743671,30.1712495971869,30.4057411743671,8277.9945588759,0.0,1.0
2024-10-16,30.9293,31.03,30.9293,31.03,5966,30.2194180753327,30.3178068329245,30.2194180753327,30.3178068329245,6106.14682718269,0.0,1.0
2024-10-17,30.98,30.98,30.92,30.92,9935,30.268954421012,30.268954421012,30.2103315267169,30.2103315267169,10168.38228764,0.0,1.0
2024-10-18,31.0355,31.13,30.9835,31.13,3039,30.3231805982349,30.4155116567496,30.2723740898458,30.4155116567496,3110.38890509692,0.0,1.0
2024-10-21,30.81,30.989,30.73,30.97,4206,30.1028562205093,30.2777478551562,30.0246923614493,30.2591839386295,4304.80280843621,0.0,1.0
2024-10-22,30.7049,30.77,30.66,30.71,3399,30.0001684506692,30.0637742909793,29.9562989847717,30.0051513966842,3478.84563620415,0.0,1.0
2024-10-23,30.4525,30.6,30.3709,30.6,6516,29.7535614753346,29.8976760904766,29.6738343390934,29.8976760904766,6669.06683304099,0.0,1.0
2024-10-24,30.5654,30.59,30.4702,30.51,236669,29.8638702214332,29.8879056080941,29.7708552291517,29.8097417490341,242228.572484496,0.0,1.0
2024-10-25,30.4829,30.72,30.4474,30.58,171497,29.7832637417775,30.0149218790667,29.7485785293196,29.8781351257116,175525.622263049,0.0,1.0
2024-10-28,30.7169,30.7169,30.501,30.501,87503,30.0118930295282,30.0118930295282,29.8009483148898,29.8009483148898,89558.5259502124,0.0,1.0
2024-10-29,30.49,30.54,30.43,30.51,9482,29.790200784269,29.8390531961816,29.731577889974,29.8097417490341,9704.74090099672,0.0,1.0
2024-10-30,30.1935,30.33,30.13,30.13,44061,29.5005059816277,29.6338730661489,29.4384634184987,29.4384634184987,45096.0334147664,0.0,1.0
2024-10-31,29.85,29.98,29.75,29.98,25692,29.1648899117885,29.2919061827611,29.0671850879634,29.2919061827611,26295.5287100198,0.0,1.0
2024-11-01,30.0,30.15,29.94,29.94,18651,29.3114471475261,29.4580043832637,29.2528242532311,29.2528242532311,19089.1291441141,0.0,1.0
2024-11-04,30.09,30.19,30.01,30.01,68827,29.3993814889687,29.4970863127938,29.3212176299086,29.3212176299086,70443.8095331049,0.0,1.0
2024-11-05,30.3502,30.39,30.2529,30.2529,9367,29.6536094405616,29.692495960444,29.5585426469798,29.5585426469798,9587.03944522633,0.0,1.0
2024-11-06,30.0234,30.03,29.87,29.931,6016,29.3343100763012,29.3407585946736,29.1844308765535,29.2440308190868,6157.32137316981,0.0,1.0
2024-11-07,30.5347,30.55,30.32,30.32,5174,29.8338748405189,29.8488236785641,29.6241025837664,29.6241025837664,5295.54201874677,0.0,1.0
2024-11-08,30.0808,30.0808,30.0005,30.08,4190,29.3903926451768,29.3903926451768,29.3119356716452,29.3896110065862,4288.42695372033,0.0,1.0
2024-11-11,30.0594,30.1203,30.015,30.08,58794,29.3694838128782,29.4289860505877,29.3261028710999,29.3896110065862,60175.1251353302,0.0,1.0
2024-11-12,29.6588,29.735,29.6,29.735,2401,28.9780782886349,29.0525293643896,28.9206278522258,29.0525293643896,2457.40169830132,0.0,1.0
2024-11-13,29.5529,29.6187,29.5529,29.6187,13004,28.8746088802042,28.9388986542811,28.8746088802042,28.9388986542811,13309.4759203291,0.0,1.0
2024-11-14,29.4736,29.7499,29.4736,29.6,4001,28.7971289549109,29.0670873831396,28.7971289549109,28.9206278522258,4094.98716988903,0.0,1.0
2024-11-15,29.2465,29.41,29.18,29.41,54827,28.5752413000041,28.7349886869581,28.5102675921604,28.7349886869581,56114.9366567123,0.0,1.0
2024-11-18,29.39,29.455,29.25,29.25,17469,28.7154477221931,28.7789558576794,28.578660968838,28.578660968838,17879.3628769786,0.0,1.0
2024-11-19,29.3519,29.439,29.19,29.19,152848,28.6782221843157,28.7633230858674,28.5200380745429,28.5200380745429,156438.540100775,0.0,1.0
2024-11-20,29.39,29.3908,29.25,29.325,174517,28.7154477221931,28.7162293607837,28.578660968838,28.6519395867068,178616.564840671,0.0,1.0
2024-11-21,29.3902,29.45,29.3,29.328186,26154,28.7156431318407,28.7740706164881,28.6275133807505,28.6550524623938,26768.3815149408,0.0,1.0
2024-11-22,29.5156,29.6,29.49,29.49,33209,28.8381649809174,28.9206278522258,28.8131525460182,28.8131525460182,33989.1099537228,0.0,1.0
2024-11-25,29.62,29.6699,29.53,29.6,17821,28.9401688169908,28.9889235240795,28.8522344755482,28.9206278522258,18239.6316807279,0.0,1.0
2024-11-26,29.53,29.53,29.36,29.42,1429,28.8522344755482,28.8522344755482,28.6861362750456,28.7447591693406,1462.56852431178,0.0,1.0
2024-11-27,29.6586,29.69,29.53,29.53,170647,28.9778828789873,29.0085621936683,28.8522344755482,28.8522344755482,174655.654981268,0.0,1.0
2024-11-29,29.857,29.86,29.56,29.56,5784,29.1717292494562,29.174660394171,28.8815459226957,28.8815459226957,5919.87147978961,0.0,1.0
2024-12-02,29.95,29.98,29.74,29.78,21458,29.2625947356136,29.2919061827611,29.0574146055809,29.0964965351109,21962.0681558307,0.0,1.0
2024-12-03,29.94,30.0892,29.94,30.01,9618,29.2528242532311,29.3985998503781,29.2528242532311,29.3212176299086,9843.93566608165,0.0,1.0
2024-12-04,30.056,30.14,30.03,30.14,4098,29.3661618488682,29.4482339008812,29.3407585946736,29.4482339008812,4194.26578910404,0.0,1.0
2024-12-05,30.2251,30.2977,30.1801,30.1866,8380,29.5313807059564,29.6023144080534,29.4874135352351,29.4937643487837,8576.85390744067,0.0,1.0
2024-12-06,30.1877,30.22,30.1877,30.2117,4012,29.4948391018458,29.5263977599413,29.4948391018458,29.5182882595638,4106.2455700062,0.0,1.0
2024-12-09,30.47,30.62,30.47,30.54,52514,29.770659819504,29.9172170552417,29.770659819504,29.8390531961816,53747.6021593484,0.0,1.0
2024-12-10,30.09,30.26,30.09,30.26,7227,29.3993814889687,29.5654796894713,29.3993814889687,29.5654796894713,7396.76887697777,0.0,1.0
2024-12-11,30.27,30.289,30.15,30.2,13137,29.5752501718538,29.5938140883806,29.4580043832637,29.5068567951763,13445.6002126549,0.0,1.0
2024-12-12,29.99,30.0613,29.99,30.0101,3196,29.3016766651436,29.3713402045309,29.3016766651436,29.3213153347324,3271.07697949647,0.0,1.0
2024-12-13,29.6773,29.78,29.62,29.72,33994,28.9961536810426,29.0964965351109,28.9401688169908,29.0378736408159,34792.5503257205,0.0,1.0
2024-12-16,29.562,29.69,29.51,29.68,98153,28.8835000191722,29.0085621936683,28.8326935107832,28.9987917112858,100458.704245468,0.0,1.0
2024-12-17,29.5361,29.58,29.47,29.57,16348,28.8581944698015,28.9010868874607,28.7936115812532,28.8913164050782,16732.0295559475,0.0,1.0
2024-12-18,28.847,29.5,28.847,29.44,6092,28.1849105288229,28.8229230284007,28.1849105288229,28.7643001341056,6235.10668307022,0.0,1.0
2024-12-19,28.8567,28.9152,28.79,28.791,11871,28.1943878967339,28.2515452186716,28.1292187792426,28.1301958274808,12149.8607082611,0.0,1.0
2024-12-20,28.895,28.9393,26.74,26.74,11548,28.2318088442589,28.2750920812134,26.1262698908283,26.1262698908283,11819.2731411844,0.0,1.0
2024-12-23,28.9045,28.92,28.6701,28.76,29962,28.2410908025223,28.2562350502152,28.0120706954763,28.099907332095,30665.8349373195,0.0,1.0
2024-12-24,28.93,28.95,28.74,28.74,5231,28.2660055325977,28.2855464973627,28.08036636733,28.08036636733,5353.88100117209,0.0,1.0
2024-12-26,29.0086,29.0535,28.98,29.0004,27849,28.3428015241242,28.3866709900217,28.3148579445102,28.3347897285705,28503.198623904,0.0,1.0
2024-12-27,28.913,28.93,28.913,28.9204,1631,28.2493957125474,28.2660055325977,28.2493957125474,28.2566258695105,1669.31369009973,0.0,1.0
2024-12-30,28.6305,28.69,27.5,27.5,17691,28.0889420955858,28.1473166281538,26.9798259767943,26.9798259767943,18032.0844329555,0.11827718,1.0
2024-12-31,28.6689,28.87,28.19,28.19,35475,28.1266157434952,28.3239118527292,27.6567743376666,27.6567743376666,36158.9619161775,0.0,1.0
2025-01-02,28.6257,28.626,28.57,28.57,4907,28.0842328895972,28.0845272149714,28.0295864784369,28.0295864784369,5001.60750169647,0.0,1.0
2025-01-03,28.7408,28.7748,28.6032,28.6032,7660,28.1971557248673,28.2305126006204,28.0621584865252,28.0621584865252,7807.68564560729,0.0,1.0
2025-01-06,28.8983,28.96,28.8532,28.96,8098,28.3516765463708,28.4122094650169,28.3074296317688,28.4122094650169,8254.13033395924,0.0,1.0
2025-01-07,28.9494,29.1342,28.93,29.02,11744,28.4018099684586,28.5831143990226,28.3827769275876,28.4710745398753,11970.4256164506,0.0,1.0
2025-01-08,28.9767,29.02,28.7701,28.7701,8180,28.4285935775192,28.4710745398753,28.2259015030899,28.2259015030899,8337.71130301143,0.0,1.0
2025-01-10,28.6743,28.9,28.5,28.5,11001,28.1319136002325,28.3533443901584,27.9609105577687,27.9609105577687,11213.100494429,0.0,1.0
2025-01-13,28.485,28.57,28.3912,28.57,88505,27.9461942890541,28.0295864784369,27.8541685553587,28.0295864784369,90211.3861702967,0.0,1.0
2025-01-14,28.62,28.655,28.42,28.42,18167,28.0786407074856,28.1129786678197,27.8824237912907,27.8824237912907,18517.2617655023,0.0,1.0
2025-01-15,28.8457,28.86,28.84,28.85,1809,28.3000714974115,28.3141010069194,28.2944793153,28.3042901611097,1843.87771970021,0.0,1.0
2025-01-16,28.9015,28.94,28.83,28.9,74863,28.3548160170299,28.3925877733974,28.2846684694902,28.3533443901584,76306.3669043209,0.0,1.0
2025-01-17,29.0055,29.04,29.0055,29.04,4163,28.4568488134512,28.4906962314948,28.4568488134512,28.4906962314948,4243.26309956438,0.0,1.0
2025-01-21,29.5,29.5,29.17,29.22,30756,28.941995138743,28.941995138743,28.6182372270215,28.6672914560702,31348.9790752347,0.0,1.0
2025-01-22,29.4396,29.54,29.4396,29.5,3144,28.8827376300522,28.981238521982,28.8827376300522,28.941995138743,3204.61666707432,0.0,1.0
2025-01-23,29.567,29.63,29.39,29.47,17363,29.0077278056683,29.0695361342697,28.8340758348358,28.9125626013138,17697.7605567467,0.0,1.0
2025-01-24,29.84,29.84,29.65,29.83,16221,29.2755638962743,29.2755638962743,29.0891578258892,29.2657530504646,16533.7426706783,0.0,1.0
2025-01-27,29.813,29.813,29.68,29.68,10821,29.249074612588,29.249074612588,29.1185903633184,29.1185903633184,11029.6300745583,0.0,1.0
2025-01-28,29.83,29.8494,29.6701,29.8218,5176,29.2657530504646,29.2847860913355,29.1088776259668,29.2577081569006,5275.79385139208,0.0,1.0
2025-01-29,29.962,29.99,29.91,29.91,6372,29.3952562151532,29.4227265834204,29.3442398169425,29.3442398169425,6494.85286342162,0.0,1.0
2025-01-30,30.2664,30.35,30.0,30.0,4814,29.6938983616018,29.7759170325712,29.4325374292302,29.4325374292302,4906.81445142996,0.0,1.0
2025-01-31,30.0216,30.28,30.02,30.215,6406,29.4537288561792,29.707241111903,29.4521591208497,29.6434706141397,6529.50838717499,0.0,1.0
2025-02-03,29.71,29.815,29.56,29.56,6851,29.1480229007476,29.2510367817499,29.0008602136015,29.0008602136015,6983.08803629969,0.0,1.0
2025-02-04,30.1407,30.18,30.1101,30.1231,26150,29.5705760297733,29.6091326538056,29.5405548415955,29.5533089411481,26654.1748867664,0.0,1.0
2025-02-05,30.37,30.3899,30.3324,30.3324,3899,29.7955387241907,29.8150623073521,29.7586499439461,29.7586499439461,3974.17315042074,0.0,1.0
2025-02-06,30.3194,30.3528,30.26,30.35,3022,29.7458958443934,29.7786640693979,29.6876194202835,29.7759170325712,3080.26449360643,0.0,1.0
2025-02-07,30.06,30.4,30.06,30.3532,24150,29.4914025040887,29.8249712616199,29.4914025040887,29.7790565032303,24615.6146659812,0.0,1.0
2025-02-10,30.3902,30.42,30.3137,30.3137,18125,29.8153566327264,29.8445929532394,29.7403036622818,29.7403036622818,18474.4520008658,0.0,1.0
2025-02-11,30.4809,30.597984,30.33,30.33,12335,29.9043410042208,30.0192103112996,29.7562953409517,29.7562953409517,12572.8201616927,0.0,1.0
2025-02-12,30.6986,30.9658,30.4,30.4,5884,30.1179231174989,30.3800689175352,29.8249712616199,29.8249712616199,5997.44416955003,0.0,1.0
2025-02-13,30.9708,30.9708,30.71,30.7816,30122,30.3849743404401,30.3849743404401,30.129107481722,30.1993531377197,30702.7554852458,0.0,1.0
2025-02-14,30.98,30.98,30.8501,30.93,6025,30.394000318585,30.394000318585,30.2665574315165,30.3449460895363,6141.16266511541,0.0,1.0
2025-02-18,30.9652,31.03,30.8401,30.97,4626,30.3794802667866,30.4430545476338,30.2567465857067,30.3841894727753,4715.18979067616,0.0,1.0
2025-02-19,30.7363,30.95,30.5882,30.5882,5036,30.1549100062016,30.3645677811558,30.0096113797593,30.0096113797593,5133.09463593712,0.0,1.0
2025-02-20,30.76,30.79,30.68,30.72,7673,30.1781617107707,30.2075942481999,30.0996749442927,30.1389183275317,7820.9362870424,0.0,1.0
2025-02-21,30.49,30.59,30.3,30.51,9148,29.9132688739076,30.0113773320051,29.7268628035225,29.9328905655271,9324.37444987148,0.0,1.0
2025-02-24,30.3183,30.4199,30.21,30.21,21526,29.7448166513543,29.8444948447813,29.6385651912348,29.6385651912348,21941.0236563111,0.0,1.0
2025-02-25,30.4118,30.47,30.228,30.42,4143,29.8365480596754,29.8936471822881,29.6562247136923,29.8445929532394,4222.87749735653,0.0,1.0
2025-02-26,30.2952,30.37,30.2671,30.32,7444,29.7221535975338,29.7955387241907,29.6945851208084,29.746484495142,7587.5211417625,0.0,1.0
2025-02-27,29.9387,30.22,29.9387,29.95,7666,29.3723969444165,29.6483760370445,29.3723969444165,29.3834832001815,7813.80132626964,0.0,1.0
2025-02-28,29.96,29.96,29.74,29.7601,14043,29.3932940459912,29.3932940459912,29.1774554381769,29.1971752382544,14313.7505902433,0.0,1.0
2025-03-03,29.7025,30.11,29.68,30.07,14848,29.1406647663903,29.5404567331374,29.1185903633184,29.5012133498984,15134.2710791093,0.0,1.0
2025-03-04,29.7842,29.95,29.7687,29.7687,12688,29.2208193766559,29.3834832001815,29.2056125656508,29.2056125656508,12932.6260406613,0.0,1.0
2025-03-05,30.2636,30.2798,28.98,28.98,5736,29.691151324775,29.7070448949868,28.4318311566364,28.4318311566364,5846.59071321194,0.0,1.0
2025-03-06,29.7475,30.08,29.7475,30.08,3818,29.1848135725342,29.5110241957081,29.1848135725342,29.5110241957081,3891.61146147893,0.0,1.0
2025-03-07,29.94,29.96,29.6,29.72,13164,29.3736723543717,29.3932940459912,29.0401035968405,29.1578337465574,13417.8033732082,0.0,1.0
2025-03-10,29.177,29.42,29.12,29.36,3548,28.6251048190883,28.8635083722651,28.5691829979728,28.8046432974066,3616.40583167294,0.0,1.0
2025-03-11,29.0914,29.23,29.045,29.045,3138,28.5411239789569,28.67710230188,28.4956016543997,28.4956016543997,3198.50098641197,0.0,1.0
2025-03-12,28.9486,29.14,28.85,29.09,26181,28.4010251007938,28.5888046895923,28.3042901611097,28.5397504605435,26685.7725701886,0.0,1.0
2025-03-13,28.7715,28.8593,28.61,28.8489,12487,28.2272750215032,28.3134142477128,28.0688298616759,28.3032109680706,12727.7507384724,0.0,1.0
2025-03-14,29.232,29.232,28.88,28.88,19859,28.6790644710419,28.6790644710419,28.3337226985389,28.3337226985389,20241.8837122866,0.0,1.0
2025-03-17,29.6261,29.71,29.39,29.39,2276472,29.0657099044039,29.1480229007476,28.8340758348358,28.8340758348358,2320362.63146566,0.0,1.0
2025-03-18,29.3284,29.3928,29.3284,29.3928,16767,28.7736410246478,28.8368228716626,28.7736410246478,28.8368228716626,17090.2696109527,0.0,1.0
2025-03-19,29.52,29.52,29.29,29.29,8201,28.9616168303625,28.9616168303625,28.7359673767384,28.7359673767384,8359.11618532969,0.0,1.0
2025-03-20,29.31,29.3198,29.121,29.2,9557,28.7555890683579,28.7652036972514,28.5701640825537,28.6476697644507,9741.26001502205,0.0,1.0
2025-03-21,29.1,29.18,29.0,29.0,5339,28.5495613063533,28.6280480728312,28.4514528482559,28.4514528482559,5441.93650938607,0.0,1.0
2025-03-24,29.2848,29.3516,29.28,29.29,2243,28.7308657369173,28.7964021869264,28.7261565309287,28.7359673767384,2286.2452876106,0.0,1.0
2025-03-25,29.3411,29.36,29.31,29.36,1922,28.7861007988262,28.8046432974066,28.7555890683579,28.8046432974066,1959.05637217457,0.0,1.0
2025-03-26,28.9922,29.11,28.9922,29.0919,953,28.4438003885243,28.559372152163,28.4438003885243,28.5416145212474,971.373945204144,0.0,1.0
2025-03-27,29.0265,29.0265,28.96,28.96,3025,28.4774515896517,28.4774515896517,28.4122094650169,28.4122094650169,3083.3223339376,0.0,1.0
2025-03-28,28.4562,28.4599,28.415,28.43,848,28.0928817682617,28.0965345280309,28.0522077946162,28.0670162801668,858.966972454287,0.17831563,1.0
2025-03-31,28.3569,28.3569,28.03,28.11,12112,27.994849593917,27.994849593917,27.6721233321517,27.7511019217547,12268.6414744886,0.0,1.0
2025-04-01,28.4194,28.46,28.27,28.46,4209,28.0565516170444,28.0966332512679,27.9090591009607,28.0966332512679,4263.43394700482,0.0,1.0
2025-04-02,28.4984,28.4984,28.3477,28.3602,10846,28.1345429742773,28.1345429742773,27.9857670561127,27.9981074607381,10986.2686123104,0.0,1.0
2025-04-03,27.7557,28.0,27.7557,27.9363,43958,27.4013254930505,27.6425063610506,27.4013254930505,27.5796196590792,44526.4978480489,0.0,1.0
2025-04-04,26.2607,26.5877,26.1614,26.5877,24270,25.9254130998444,26.2482380848466,25.8273809254996,26.2482380848466,24583.8778555018,0.0,1.0
2025-04-07,24.44,26.07,24.44,25.08,23060,24.127959123717,25.7371478868782,24.127959123717,24.759787840541,23358.2292273536,0.0,1.0
2025-04-08,25.27,26.37,25.19,25.38,12517,24.9473619908482,26.0333175978895,24.8683834012452,25.0559575515523,12678.8792384555,0.0,1.0
2025-04-09,27.1923,27.2193,25.45,25.45,12622,26.8451187757713,26.8717740497623,25.1250638174549,25.1250638174549,12785.2371772618,0.0,1.0
2025-04-10,26.82,26.845,26.49,26.71,123065,26.4775721644063,26.5022529736573,26.151785482294,26.3689766037022,124656.568944678,0.0,1.0
2025-04-11,27.2516,27.2516,26.86,26.9,4509,26.9036616553145,26.9036616553145,26.5170614592078,26.5565507540093,4567.31377216554,0.0,1.0
2025-04-14,27.6284,27.76,27.4212,27.74,88484,27.2756508123447,27.4055705922416,27.0710962652729,27.3858259448409,89628.3414984021,0.0,1.0
2025-04-15,27.86,27.976,27.8,27.93,166607,27.5042938292454,27.6188127841697,27.4450598870431,27.573400095148,168761.686768504,0.0,1.0
2025-04-16,27.5065,27.76,27.44,27.66,6381,27.1553071864371,27.4055705922416,27.0896562338296,27.3068473552379,6463.5238811684,0.0,1.0
2025-04-17,27.6866,27.77,27.61,27.69,324055,27.3331077362809,27.415442915942,27.257485736736,27.336464326339,328245.922474851,0.0,1.0
2025-04-21,27.35,27.54,27.34,27.54,29185,27.0008053205262,27.1883794708334,26.9909329968259,27.1883794708334,29562.4423243849,0.0,1.0
2025-04-22,27.82,27.9,27.38,27.38,74539,27.4648045344439,27.5437831240469,27.0304222916273,27.0304222916273,75502.9942921816,0.0,1.0
2025-04-23,28.0504,28.2616,27.26,27.26,3011,27.6922628725005,27.9007663490524,26.9119544072229,26.9119544072229,3049.94051186304,0.0,1.0
2025-04-24,28.452,28.452,28.29,28.29,2902,28.0887353923076,28.0887353923076,27.9288037483615,27.9288037483615,2939.53084205464,0.0,1.0
2025-04-25,28.5997,28.67,28.53,28.54,4722,28.2345496133621,28.3039520489758,28.1657395171705,28.1756118408709,4783.06844802965,0.0,1.0
2025-04-28,28.7202,28.7202,28.54,28.59,3238,28.3535111139516,28.3535111139516,28.1756118408709,28.2249734593728,3279.87624623465,0.0,1.0
2025-04-29,28.9025,28.91,28.85,28.85,938,28.5334835750095,28.5408878177848,28.4816538755825,28.4816538755825,950.1309200025,0.0,1.0
2025-04-30,29.0289,29.03,28.71,28.71,63002,28.6582697465822,28.6593557021893,28.3434413437773,28.3434413437773,63816.7891492512,0.0,1.0
2025-05-01,29.0326,29.11,29.03,29.03,25269,28.6619225063514,28.7383342917923,28.6593557021893,28.6593557021893,25595.797673287,0.0,1.0
2025-05-02,29.4344,29.45,29.15,29.15,3511,29.0585924726324,29.073993297605,28.7778235865938,28.7778235865938,3556.4068871309,0.0,1.0
2025-05-05,29.4549,29.53,29.45,29.45,3186,29.0788307362182,29.152971887208,29.073993297605,29.073993297605,3227.20374320679,0.0,1.0
2025-05-06,29.3513,29.45,29.33,29.37,5339,28.9765534626823,29.073993297605,28.9555254132005,28.995014708002,5408.04795511019,0.0,1.0
2025-05-07,29.3283,29.3283,29.28,29.28,143,28.9538471181715,28.9538471181715,28.9061637946986,28.9061637946986,144.849383326607,0.0,1.0
2025-05-08,29.562,29.6078,29.562,29.59,403,29.1845633230492,29.2297785655969,29.1845633230492,29.2122058294103,408.211898465894,0.0,1.0
2025-05-09,29.3737,29.49,29.37,29.49,647,28.9986674677712,29.1134825924065,28.995014708002,29.1134825924065,655.367489596607,0.0,1.0
2025-05-12,29.7586,29.7586,29.5,29.5,159,29.3786532069986,29.3786532069986,29.1233549161069,29.1233549161069,161.056307335179,0.0,1.0
2025-05-13,30.1034,30.1034,29.9584,29.9584,1001,29.7190509281875,29.7190509281875,29.5759022345321,29.5759022345321,1013.94568328625,0.0,1.0
2025-05-14,29.9994,30.11,29.9994,30.1,462,29.6163787617036,29.7255666618298,29.6163787617036,29.7156943381294,467.974930747501,0.0,1.0
2025-05-15,30.29,30.32,28.51,28.51,9329,29.9032684884365,29.9328854595377,28.1459948697698,28.1459948697698,9449.6496297477,0.0,1.0
2025-05-16,30.3778,30.3778,30.3778,30.3778,89,29.9899474905258,29.9899474905258,29.9899474905258,29.9899474905258,90.1510147976787,0.0,1.0
2025-05-19,30.5647,30.565,30.53,30.555,1674,30.1744612204858,30.1747573901969,30.1402042572455,30.1648850664965,1695.64942439679,0.0,1.0
2025-05-20,30.78,30.78,30.6501,30.6501,958,30.3870123497549,30.3870123497549,30.2587708648871,30.2587708648871,970.389575013216,0.0,1.0
2025-05-21,30.4335,30.4335,30.4335,30.4335,125,30.0449363335369,30.0449363335369,30.0449363335369,30.0449363335369,126.616593816964,0.0,1.0
2025-05-22,30.4005,30.4005,27.39,27.39,916,30.0123576653257,30.0123576653257,27.0402946153277,27.0402946153277,927.846399490715,0.0,1.0
2025-05-23,30.3889,30.3889,30.28,30.28,616,30.0009057698333,30.0009057698333,29.8933961647362,29.8933961647362,623.96657433,0.0,1.0
2025-05-27,30.8047,30.8047,30.71,30.71,2365,30.4113969892949,30.4113969892949,30.3179060838523,30.3179060838523,2395.58595501696,0.0,1.0
2025-05-28,30.6129,30.68,30.6129,30.67,1221,30.2220458207217,30.2882891127512,30.2220458207217,30.2784167890508,1236.79088840411,0.0,1.0
2025-05-29,30.6224,30.6455,30.615,30.615,623,30.231424528237,30.2542295959849,30.2241190086987,30.2241190086987,631.057103583751,0.0,1.0
2025-05-30,30.5891,30.5891,30.49,30.49,7293,30.1985496903148,30.1985496903148,30.100714962444,30.100714962444,7387.31854965696,0.0,1.0
2025-06-02,30.8287,30.8287,30.65,30.65,8656,30.4350905661758,30.4350905661758,30.25867214165,30.25867214165,8767.94588863714,0.0,1.0
2025-06-03,30.7307,30.77,30.67,30.72,3720,30.3383417939121,30.3771400260546,30.2784167890508,30.3277784075527,3768.10983199286,0.0,1.0
2025-06-04,30.943,30.943,30.943,30.943,59,30.547931226071,30.547931226071,30.547931226071,30.547931226071,59.7630322816073,0.0,1.0
2025-06-05,30.9648,31.05,30.9648,31.0,972,30.5694528917379,30.6535650896651,30.5694528917379,30.6042034711632,984.570633520714,0.0,1.0
2025-06-06,31.0198,31.0198,30.72,30.72,1173,30.6237506720899,30.6237506720899,30.3277784075527,30.3277784075527,1188.17011637839,0.0,1.0
2025-06-09,31.0913,31.0913,31.06,31.06,291,30.6943377865476,30.6943377865476,30.6634374133654,30.6634374133654,294.763430405893,0.0,1.0
2025-06-10,31.1025,31.1025,31.095,31.095,183,30.705394789092,30.705394789092,30.6979905463167,30.6979905463167,185.366693348036,0.0,1.0
2025-06-11,31.0642,31.0642,31.0642,31.0642,132,30.6675837893196,30.6675837893196,30.6675837893196,30.6675837893196,133.707123070714,0.0,1.0
2025-06-12,31.2,31.23,31.1989,31.22,4770,30.8016499451707,30.8312669162718,30.8005639895636,30.8213945925714,4831.68922005536,0.0,1.0
2025-06-13,30.6304,30.86,30.61,30.86,2065,30.2393223871973,30.4659909393579,30.2191828468485,30.4659909393579,2091.70612985625,0.0,1.0
2025-06-16,30.9689,31.085,30.9689,31.085,1954,30.573500544455,30.6881182226164,30.573500544455,30.6881182226164,1979.27059454679,0.0,1.0
2025-06-17,30.699,30.9,30.699,30.9,2357,30.3070465277819,30.5054802341594,30.3070465277819,30.5054802341594,2387.48249301268,0.0,1.0
2025-06-18,30.5489,30.63,30.5489,30.63,177,30.1588629490393,30.2389274942493,30.1588629490393,30.2389274942493,179.289096844821,0.0,1.0
2025-06-20,30.2006,30.21,30.2006,30.21,3246,29.8150099145552,29.8242898988335,29.8150099145552,29.8242898988335,3287.97970823893,0.0,1.0
2025-06-23,30.5206,30.5788,29.85,30.0,10430,30.1309242729672,30.1883811969034,29.46888624562,29.6169711011257,10564.8885880875,0.0,1.0
2025-06-24,31.017,31.03,30.94,30.94,3229,30.6209864214538,30.6338204422643,30.5449695289609,30.5449695289609,3270.75985147983,0.0,1.0
2025-06-25,30.9164,30.9164,30.9164,30.9164,74,30.521670845028,30.521670845028,30.521670845028,30.521670845028,74.957023539643,0.0,1.0
2025-06-26,31.1708,31.1708,31.13,31.13,401,30.7728227599656,30.7728227599656,30.7325436792681,30.7325436792681,406.186032964822,0.0,1.0
2025-06-27,30.9284,30.9284,30.9284,30.9284,41,30.8351453869777,30.8351453869777,30.8351453869777,30.8351453869777,41.1239961442027,0.30552863,1.0
2025-06-30,31.0564,31.0564,30.92,30.949,2752,30.9627594442692,30.9627594442692,30.826770714468,30.8556832743231,2760.32286314258,0.0,1.0
2025-07-01,30.9281,30.9281,30.8974,30.8974,819,30.8348462915309,30.8348462915309,30.8042388574774,30.8042388574774,821.476898587854,0.0,1.0
2025-07-02,30.946,30.946,30.946,30.946,86,30.8526923198553,30.8526923198553,30.8526923198553,30.8526923198553,86.2600894732056,0.0,1.0
2025-07-03,30.986,30.986,30.986,30.986,74,30.8925717127589,30.8925717127589,30.8925717127589,30.8925717127589,74.2237979188047,0.0,1.0
2025-07-07,30.929,30.95,30.86,30.86,951,30.8357435778713,30.8566802591456,30.7669516251126,30.7669516251126,953.876105686261,0.0,1.0
2025-07-08,31.0776,31.0776,31.0776,31.0776,252,30.9838955225081,30.9838955225081,30.9838955225081,30.9838955225081,252.762122642416,0.0,1.0
2025-07-09,31.1104,31.1104,30.94,30.94,1239,31.016596624689,31.016596624689,30.8467104109197,30.8467104109197,1242.74710299188,0.0,1.0
2025-07-10,30.8931,30.8931,30.8931,30.8931,380,30.7999518227403,30.7999518227403,30.7999518227403,30.7999518227403,381.149232556025,0.0,1.0
2025-07-11,30.5526,30.5526,30.55,30.55,214,30.4604784906486,30.4604784906486,30.4578863301098,30.4578863301098,214.647199386814,0.0,1.0
2025-07-14,30.5099,30.5099,30.5099,30.5099,18,30.417907238724,30.417907238724,30.417907238724,30.417907238724,18.0544373316012,0.0,1.0
2025-07-15,30.4363,30.44,30.42,30.42,259,30.3445291557814,30.348217999625,30.3282783031732,30.3282783031732,259.783292715817,0.0,1.0
2025-07-16,30.5399,30.5399,30.29,30.29,511,30.4478167834017,30.4478167834017,30.1986702762366,30.1986702762366,512.545415358233,0.0,1.0
2025-07-17,30.6883,30.6883,30.58,30.58,1000,30.595769331074,30.595769331074,30.4877958747875,30.4877958747875,1003.02429620006,0.0,1.0
2025-07-18,30.5052,30.5052,30.5052,30.5052,91,30.4132214100578,30.4132214100578,30.4132214100578,30.4132214100578,91.275210954206,0.0,1.0
2025-07-21,30.4693,30.58,30.4693,30.58,2981,30.3774296549269,30.4877958747875,30.3774296549269,30.4877958747875,2990.01542697239,0.0,1.0
2025-07-22,30.5621,30.5621,30.431,30.45,2115,30.4699498464632,30.4699498464632,30.3392451362217,30.3581878478509,2121.39638646314,0.0,1.0
2025-07-23,31.0781,31.0781,30.9,30.9,2224,30.9843940149194,30.9843940149194,30.8068310180162,30.8068310180162,2230.72603474894,0.0,1.0
2025-07-24,30.8161,30.8221,30.8161,30.8221,144,30.7231839914009,30.7291659003364,30.7231839914009,30.7291659003364,144.435498652809,0.0,1.0
2025-07-25,30.6684,30.6684,30.6314,30.6321,256,30.5759293331044,30.5759293331044,30.5390408946686,30.5397387840444,256.774219827217,0.0,1.0
2025-07-28,30.305,30.4,30.305,30.4,1119,30.2136250485754,30.3083386067214,30.2136250485754,30.3083386067214,1122.38418744787,0.0,1.0
2025-07-29,30.3572,30.4,30.34,30.34,501,30.2656676563146,30.3083386067214,30.248519517366,30.248519517366,502.515172396232,0.0,1.0
2025-07-30,29.8486,29.8486,29.8486,29.8486,42,29.7586011755455,29.7586011755455,29.7586011755455,29.7586011755455,42.1270204404028,0.0,1.0
2025-07-31,29.4238,29.64,29.4238,29.64,4566,29.3350820229095,29.5506301415534,29.3350820229095,29.5506301415534,4579.8089364495,0.0,1.0
2025-08-01,29.0984,29.0984,28.99,29.03,931,29.0106631616389,29.0106631616389,28.9025900068702,28.9424693997738,933.81561976226,0.0,1.0
2025-08-04,29.5094,29.5094,29.06,29.06,1637,29.4204239237232,29.4204239237232,28.9723789444514,28.9723789444514,1641.95077287951,0.0,1.0
2025-08-05,29.2673,29.28,29.2673,29.28,2008,29.1790538981743,29.1917156054211,29.1790538981743,29.1917156054211,2014.07278676973,0.0,1.0
2025-08-06,29.2521,29.2521,29.21,29.21,6215,29.1638997288709,29.1638997288709,29.1219266678399,29.1219266678399,6233.7960008834,0.0,1.0
2025-08-07,29.4514,29.4514,29.4,29.4,5052,29.362598804013,29.362598804013,29.3113537841319,29.3113537841319,5067.27874440273,0.0,1.0
2025-08-08,29.4126,29.4126,29.39,29.39,1128,29.3239157928965,29.3239157928965,29.301383935906,29.301383935906,1131.41140611367,0.0,1.0
2025-08-11,29.0261,29.0261,29.0261,29.0261,68,28.9385811589657,28.9385811589657,28.9385811589657,28.9385811589657,68.2056521416043,0.0,1.0
2025-08-12,29.5798,29.5798,29.55,29.55,2316,29.4906116552335,29.4906116552335,29.4609015075203,29.4609015075203,2323.00426999935,0.0,1.0
2025-08-13,29.8616,29.8616,29.8616,29.8616,144,29.7715619782392,29.7715619782392,29.7715619782392,29.7715619782392,144.435498652809,0.0,1.0
2025-08-14,29.5626,29.58,29.5626,29.58,1859,29.4734635162849,29.490811052198,29.4734635162849,29.490811052198,1864.62216663592,0.0,1.0
2025-08-15,29.8264,29.8264,29.79,29.81,775,29.7364681124841,29.7364681124841,29.7001778649418,29.7201175613936,777.343829555049,0.0,1.0
2025-08-18,29.87,29.87,29.87,29.87,27,29.779936650749,29.779936650749,29.779936650749,29.779936650749,27.0816559974017,0.0,1.0
2025-08-19,29.8,29.985,29.74,29.74,18104,29.7101477131677,29.8945899053468,29.6503286238123,29.6503286238123,18158.751858406,0.0,1.0
2025-08-20,29.8656,29.88,29.8656,29.88,4161,29.7755499175296,29.7899064989749,29.7755499175296,29.7899064989749,4173.58409648847,0.0,1.0
2025-08-21,29.8277,29.8277,29.8277,29.8277,16,29.7377641927534,29.7377641927534,29.7377641927534,29.7377641927534,16.0483887392011,0.0,1.0
2025-08-22,30.4121,30.42,30.35,30.35,2049,30.3204021230747,30.3282783031732,30.2584893655919,30.2584893655919,2055.19678291394,0.0,1.0
2025-08-25,30.1723,30.39,30.1723,30.39,1667,30.0813251626178,30.2983687584955,30.0813251626178,30.2983687584955,1672.04150176551,0.0,1.0
2025-08-26,30.1007,30.1007,30.1007,30.1007,137,30.0099410493204,30.0099410493204,30.0099410493204,30.0099410493204,137.414328579409,0.0,1.0
2025-08-27,30.2487,30.2487,30.15,30.15,6811,30.1574948030636,30.1574948030636,30.059092401074,30.059092401074,6831.59848141865,0.0,1.0
2025-08-28,30.3648,30.3648,30.3648,30.3648,137,30.2732447409663,30.2732447409663,30.2732447409663,30.2732447409663,137.414328579409,0.0,1.0
2025-08-29,30.2111,30.2111,30.2111,30.2111,111,30.1200081737342,30.1200081737342,30.1200081737342,30.1200081737342,111.335696878207,0.0,1.0
2025-09-02,29.7726,29.81,29.645,29.7,1997,29.6828303290287,29.7201175613936,29.5556150656663,29.6104492309087,2003.03951951153,0.0,1.0
2025-09-03,29.81,29.81,29.72,29.72,7796,29.7201175613936,29.7201175613936,29.6303889273605,29.6303889273605,7819.5774131757,0.0,1.0
2025-09-04,30.0555,30.0555,29.89,29.89,213,29.9648773353393,29.9648773353393,29.7998763472008,29.7998763472008,213.644175090614,0.0,1.0
2025-09-05,30.3156,30.3156,30.23,30.23,1255,30.2241930876949,30.2241930876949,30.1388511868812,30.1388511868812,1258.79549173108,0.0,1.0
2025-09-08,30.5871,30.5871,30.38,30.38,338,30.4948744670279,30.4948744670279,30.2883989102696,30.2883989102696,339.022212115622,0.0,1.0
2025-09-09,30.6046,30.6046,30.6046,30.6046,93,30.5123217014232,30.5123217014232,30.5123217014232,30.5123217014232,93.2812595466061,0.0,1.0
2025-09-10,30.47,30.575,30.47,30.575,141,30.3781275443027,30.4828109506746,30.3781275443027,30.4828109506746,141.426425764209,0.0,1.0
2025-09-11,30.8477,30.8477,30.84,30.84,4083,30.7546887117947,30.7546887117947,30.7470119286608,30.7470119286608,4095.34820138487,0.0,1.0
2025-09-12,30.7306,30.77,30.7306,30.77,124,30.6379417890695,30.6772229910795,30.6379417890695,30.6772229910795,124.375012728808,0.0,1.0
2025-09-15,30.8149,30.82,30.8149,30.82,892,30.7219876096138,30.727072232209,30.7219876096138,30.727072232209,894.697672210458,0.0,1.0
2025-09-16,30.8797,30.91,30.8302,30.8302,1383,30.7865922261176,30.8168008662421,30.7372414773994,30.7372414773994,1387.18260164469,0.0,1.0
2025-09-17,31.0146,31.12,31.0146,31.12,614,30.9210854786849,31.0261676789859,30.9210854786849,31.0261676789859,615.85691786684,0.0,1.0
2025-09-18,31.3498,31.3498,31.25,31.25,125,31.2552747912169,31.2552747912169,31.1557757059225,31.1557757059225,125.378037025008,0.0,1.0
2025-09-19,31.1646,31.1646,31.1646,31.1646,96,31.0706332020734,31.0706332020734,31.0706332020734,31.0706332020734,96.2903324352061,0.0,1.0
2025-09-22,31.3248,31.3248,31.27,31.27,549,31.2303501706522,31.2303501706522,31.1757154023743,31.1757154023743,550.660338613836,0.0,1.0
2025-09-23,31.2442,31.32,31.2442,31.32,347,31.1499931939515,31.2255646435038,31.1499931939515,31.2255646435038,348.049430781422,0.0,1.0
2025-09-24,31.0298,31.0298,31.0298,31.0298,145,30.9362396479883,30.9362396479883,30.9362396479883,30.9362396479883,145.438522949009,0.0,1.0
2025-09-25,30.6048,30.77,30.6048,30.77,1144,30.5125210983877,30.6772229910795,30.5125210983877,30.6772229910795,1147.45979485288,0.0,1.0
2025-09-26,30.6186,30.62,30.48,30.62,1966,30.5262794889395,30.5276752676911,30.3880973925286,30.5276752676911,1971.94576632933,0.0,1.0
2025-09-29,30.79,30.82,30.49,30.49,985,30.79,30.82,30.49,30.49,985,0.09311808,1.0
2025-09-30,30.9351,30.9351,30.72,30.72,4643,30.9351,30.9351,30.72,30.72,4643,0.0,1.0
2025-10-01,31.1147,31.1147,31.02,31.02,692,31.1147,31.1147,31.02,31.02,692,0.0,1.0
2025-10-02,31.2153,31.2153,31.08,31.12,488,31.2153,31.2153,31.08,31.12,488,0.0,1.0
2025-10-03,31.4062,31.4062,31.4062,31.4062,24,31.4062,31.4062,31.4062,31.4062,24,0.0,1.0
2025-10-06,31.7728,31.7728,31.71,31.72,10663,31.7728,31.7728,31.71,31.72,10663,0.0,1.0
2025-10-07,31.3747,31.655,31.34,31.655,813,31.3747,31.655,31.34,31.655,813,0.0,1.0
2025-10-08,31.6508,31.663,31.5647,31.65,1551,31.6508,31.663,31.5647,31.65,1551,0.0,1.0
2025-10-09,31.3897,31.3897,31.3819,31.3819,562,31.3897,31.3897,31.3819,31.3819,562,0.0,1.0
2025-10-10,30.5814,30.5814,30.5814,30.5814,77,30.5814,30.5814,30.5814,30.5814,77,0.0,1.0
2025-10-13,30.9354,30.9354,30.87,30.87,606,30.9354,30.9354,30.87,30.87,606,0.0,1.0
2025-10-14,31.1232,31.1232,31.1232,31.1232,471,31.1232,31.1232,31.1232,31.1232,471,0.0,1.0
2025-10-15,31.1756,31.37,31.1,31.37,2225,31.1756,31.37,31.1,31.37,2225,0.0,1.0
2025-10-16,30.9789,31.08,30.92,30.92,2318,30.9789,31.08,30.92,30.92,2318,0.0,1.0
2025-10-17,30.9573,30.9573,30.87,30.87,4708,30.9573,30.9573,30.87,30.87,4708,0.0,1.0
2025-10-20,31.2941,31.2941,31.2941,31.2941,104,31.2941,31.2941,31.2941,31.2941,104,0.0,1.0
2025-10-21,31.2583,31.31,31.2583,31.31,1775,31.2583,31.31,31.2583,31.31,1775,0.0,1.0
2025-10-22,31.0562,31.0562,30.97,30.97,271,31.0562,31.0562,30.97,30.97,271,0.0,1.0
2025-10-23,31.1195,31.1195,31.03,31.03,971,31.1195,31.1195,31.03,31.03,971,0.0,1.0
2025-10-24,31.1293,31.3,31.1293,31.3,447,31.1293,31.3,31.1293,31.3,447,0.0,1.0
2025-10-27,31.3652,31.41,31.3652,31.37,1612,31.3652,31.41,31.3652,31.37,1612,0.0,1.0
2025-10-28,31.4499,31.4499,31.41,31.43,2141,31.4499,31.4499,31.41,31.43,2141,0.0,1.0
2025-10-29,31.4229,31.69,31.4,31.6542,4738,31.4229,31.69,31.4,31.6542,4738,0.0,1.0
2025-10-30,31.2882,31.4485,31.2882,31.38,35060,31.2882,31.4485,31.2882,31.38,35060,0.0,1.0
2025-10-31,31.4836,31.4836,31.34,31.39,3071,31.4836,31.4836,31.34,31.39,3071,0.0,1.0
2025-11-03,31.59,31.62,31.44,31.44,3127,31.59,31.62,31.44,31.44,3127,0.0,1.0
2025-11-04,30.9611,31.07,30.9611,31.07,288,30.9611,31.07,30.9611,31.07,288,0.0,1.0
2025-11-05,31.2273,31.2273,31.2273,31.2273,206,31.2273,31.2273,31.2273,31.2273,206,0.0,1.0
2025-11-06,30.8989,30.985,30.82,30.82,631,30.8989,30.985,30.82,30.82,631,0.0,1.0
2025-11-07,30.8816,30.8816,30.62,30.62,254,30.8816,30.8816,30.62,30.62,254,0.0,1.0
2025-11-10,31.34,31.41,31.24,31.24,15632,31.34,31.41,31.24,31.24,15632,0.0,1.0
2025-11-11,31.4945,31.58,31.46,31.46,9938,31.4945,31.58,31.46,31.46,9938,0.0,1.0
2025-11-12,31.5339,31.56,31.45,31.45,9597,31.5339,31.56,31.45,31.45,9597,0.0,1.0
2025-11-13,31.4272,31.67,31.4272,31.67,187,31.4272,31.67,31.4272,31.67,187,0.0,1.0
2025-11-14,31.2881,31.2881,31.2881,31.2881,230,31.2881,31.2881,31.2881,31.2881,230,0.0,1.0
2025-11-17,31.0856,31.33,31.0856,31.33,159,31.0856,31.33,31.0856,31.33,159,0.0,1.0
2025-11-18,31.0993,31.0993,30.8001,30.8001,608,31.0993,31.0993,30.8001,30.8001,608,0.0,1.0
2025-11-19,30.7315,30.97,30.66,30.95,5736,30.7315,30.97,30.66,30.95,5736,0.0,1.0
2025-11-20,30.3042,30.4701,30.3042,30.4701,790,30.3042,30.4701,30.3042,30.4701,790,0.0,1.0
2025-11-21,30.6674,30.6674,30.33,30.33,624,30.6674,30.6674,30.33,30.33,624,0.0,1.0
2025-11-24,30.8538,30.8538,30.8538,30.8538,61,30.8538,30.8538,30.8538,30.8538,61,0.0,1.0
2025-11-25,31.1518,31.1518,31.02,31.02,334,31.1518,31.1518,31.02,31.02,334,0.0,1.0
2025-11-26,31.3934,31.3934,31.36,31.36,4793,31.3934,31.3934,31.36,31.36,4793,0.0,1.0