date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-13,19.77,19.77,19.77,19.77,407349,17.777179672722,17.777179672722,17.777179672722,17.777179672722,453012.788207191,0.0,1.0
2018-09-14,19.87,19.87,19.81,19.8282,43384,17.8670996508339,17.8670996508339,17.8131476639668,17.8295130999831,48247.3427051025,0.0,1.0
2018-09-17,19.73,19.92,19.71,19.92,2013,17.7412116814772,17.9120596398898,17.7232276858549,17.9120596398898,2238.65712855826,0.0,1.0
2018-09-18,19.76,19.78,19.7518,19.78,2417,17.7681876749108,17.7861716705332,17.7608142367056,17.7861716705332,2687.94549415067,0.0,1.0
2018-09-19,19.78,19.84,19.78,19.84,900,17.7861716705332,17.8401236574003,17.7861716705332,17.8401236574003,1000.88992334944,0.0,1.0
2018-09-20,19.95,19.95,19.9,19.94,10406,17.9390356333234,17.9390356333234,17.8940756442675,17.9300436355122,11572.5117137492,0.0,1.0
2018-09-21,19.9081,19.96,19.9081,19.935,3822,17.9013591624945,17.9480276311346,17.9013591624945,17.9255476366066,4250.44587449064,0.0,1.0
2018-09-24,19.81,19.8216,19.81,19.8216,532,17.8131476639668,17.8235783814277,17.8131476639668,17.8235783814277,591.637154691003,0.0,1.0
2018-09-25,19.805,19.9,19.8,19.9,5033,17.8086516650612,17.8940756442675,17.8041556661556,17.8940756442675,5597.19887135304,0.0,1.0
2018-09-26,19.76,19.8,19.6981,19.7558,18329,17.7681876749108,17.8041556661556,17.7125272084595,17.7644110358301,20383.6793389688,0.0,1.0
2018-09-27,19.59,19.7,19.59,19.68,137282,17.6153237121206,17.7142356880437,17.6153237121206,17.6962516924213,152671.300508065,0.0,1.0
2018-09-28,19.55,19.589,19.55,19.55,4574,17.5793557208758,17.6144245123395,17.5793557208758,17.5793557208758,5086.74501044484,0.0,1.0
2018-10-01,19.49,19.5661,19.49,19.5661,751,17.5254037340087,17.5938328373518,17.5254037340087,17.5938328373518,835.187036039368,0.0,1.0
2018-10-02,19.43,19.57,19.41,19.57,14384,17.4714517471415,17.5973397164982,17.4534677515192,17.5973397164982,15996.4451749538,0.0,1.0
2018-10-03,19.53,19.73,19.4987,19.73,6096,17.5613717252534,17.7412116814772,17.5332267721044,17.7412116814772,6779.36108082025,0.0,1.0
2018-10-04,19.32,19.58,19.32,19.58,351,17.3725397712185,17.6063317143094,17.3725397712185,17.6063317143094,390.347070106282,0.0,1.0
2018-10-05,19.24,19.24,19.24,19.24,209,17.3006037887289,17.3006037887289,17.3006037887289,17.3006037887289,232.428882200038,0.0,1.0
2018-10-08,19.22,19.22,19.22,19.22,100,17.2826197931066,17.2826197931066,17.2826197931066,17.2826197931066,111.209991483271,0.0,1.0
2018-10-09,19.2432,19.27,19.2431,19.27,1731,17.3034812280285,17.3275797821625,17.3033913080504,17.3275797821625,1925.04495257543,0.0,1.0
2018-10-10,18.8241,19.01,18.8241,19.01,900,16.9266265997616,17.0937878390716,16.9266265997616,17.0937878390716,1000.88992334944,0.0,1.0
2018-10-11,18.3399,18.53,18.3399,18.53,980,16.4912340657438,16.6621719441345,16.4912340657438,16.6621719441345,1089.85791653606,0.0,1.0
2018-10-12,18.14,18.3301,18.14,18.3301,552,16.3114840294981,16.4824219078888,16.3114840294981,16.4824219078888,613.879152987658,0.0,1.0
2018-10-15,18.4,18.4,18.35,18.35,1159,16.545275972589,16.545275972589,16.5003159835331,16.5003159835331,1288.92380129112,0.0,1.0
2018-10-16,18.51,20.0,18.29,20.0,1767,16.6441879485121,17.9839956223794,16.4463639966659,17.9839956223794,1965.08054950941,0.0,1.0
2018-10-17,18.55,19.0,18.55,19.0,3274,16.6801559397569,17.0847958412604,16.6801559397569,17.0847958412604,3641.0151211623,0.0,1.0
2018-10-18,18.35,19.0,18.29,19.0,4550,16.5003159835331,17.0847958412604,16.4463639966659,17.0847958412604,5060.05461248884,0.0,1.0
2018-10-19,18.28,18.42,18.28,18.42,3581,16.4373719988547,16.5632599682114,16.4373719988547,16.5632599682114,3982.42979501596,0.0,1.0
2018-10-22,18.13,18.17,18.13,18.17,2057,16.3024920316869,16.3384600229316,16.3024920316869,16.3384600229316,2287.58952481089,0.0,1.0
2018-10-23,17.86,17.86,17.61,17.84,960,16.0597080907848,16.0597080907848,15.834908145505,16.0417240951624,1067.6159182394,0.0,1.0
2018-10-24,17.52,17.53,17.5,17.53,937,15.7539801652043,15.7629721630155,15.7359961695819,15.7629721630155,1042.03762019825,0.0,1.0
2018-10-25,17.44,17.55,17.36,17.52,2849,15.6820441827148,15.7809561586379,15.6101082002253,15.7539801652043,3168.3726573584,0.0,1.0
2018-10-26,17.05,17.05,17.05,17.05,142,15.3313562680784,15.3313562680784,15.3313562680784,15.3313562680784,157.918187906246,0.0,1.0
2018-10-29,17.48,17.48,17.48,17.48,103,15.7180121739596,15.7180121739596,15.7180121739596,15.7180121739596,114.546291227769,0.0,1.0
2018-10-30,17.48,17.48,17.48,17.48,28,15.7180121739596,15.7180121739596,15.7180121739596,15.7180121739596,31.1387976153159,0.0,1.0
2018-10-31,17.98,17.98,17.92,17.92,547,16.167612064519,16.167612064519,16.1136600776519,16.1136600776519,608.318653413497,0.0,1.0
2018-11-01,17.93,17.93,17.78,17.78,6093,16.1226520754631,16.1226520754631,15.9877721082953,15.9877721082953,6776.02478107573,0.0,1.0
2018-11-02,17.82,17.84,17.82,17.84,1109,16.02374009954,16.0417240951624,16.02374009954,16.0417240951624,1233.31880554948,0.0,1.0
2018-11-05,17.93,17.94,17.87,17.87,1821,16.1226520754631,16.1316440732743,16.068700088596,16.068700088596,2025.13394491037,0.0,1.0
2018-11-06,18.1,18.11,18.1,18.11,898,16.2755160382533,16.2845080360645,16.2755160382533,16.2845080360645,998.665723519779,0.0,1.0
2018-11-07,18.13,18.13,18.07,18.07,459,16.3024920316869,16.3024920316869,16.2485400448198,16.2485400448198,510.453860908216,0.0,1.0
2018-11-08,18.23,18.23,18.23,18.23,451,16.3924120097988,16.3924120097988,16.3924120097988,16.3924120097988,501.557061589554,0.0,1.0
2018-11-09,18.02,18.02,18.02,18.02,100,16.2035800557638,16.2035800557638,16.2035800557638,16.2035800557638,111.209991483271,0.0,1.0
2018-11-12,17.9,17.9,17.9,17.9,200,16.0956760820295,16.0956760820295,16.0956760820295,16.0956760820295,222.419982966543,0.0,1.0
2018-11-13,17.9,17.9,17.9,17.9,60,16.0956760820295,16.0956760820295,16.0956760820295,16.0956760820295,66.725994889963,0.0,1.0
2018-11-14,17.75,17.77,17.75,17.77,1130,15.9607961148617,15.9787801104841,15.9607961148617,15.9787801104841,1256.67290376097,0.0,1.0
2018-11-15,17.62,17.65,17.57,17.61,3762,15.8439001433162,15.8708761367498,15.7989401542603,15.834908145505,4183.71987960068,0.0,1.0
2018-11-16,17.62,17.62,17.62,17.62,0,15.8439001433162,15.8439001433162,15.8439001433162,15.8439001433162,0,0.0,1.0
2018-11-19,17.67,17.75,17.67,17.75,578,15.8888601323722,15.9607961148617,15.8888601323722,15.9607961148617,642.793750773308,0.0,1.0
2018-11-20,17.18,17.18,17.13,17.13,3329,15.4482522396239,15.4482522396239,15.4032922505679,15.4032922505679,3702.1806164781,0.0,1.0
2018-11-21,17.37,17.37,17.2,17.23,1312,15.6191001980365,15.6191001980365,15.4662362352462,15.4932122286798,1459.07508826052,0.0,1.0
2018-11-23,17.3269,17.3269,17.3269,17.3269,303,15.5803446874702,15.5803446874702,15.5803446874702,15.5803446874702,336.966274194314,0.0,1.0
2018-11-26,17.53,17.61,17.53,17.61,2298,15.7629721630155,15.834908145505,15.7629721630155,15.834908145505,2555.60560428558,0.0,1.0
2018-11-27,17.48,17.53,17.48,17.53,287,15.7180121739596,15.7629721630155,15.7180121739596,15.7629721630155,319.172675556988,0.0,1.0
2018-11-28,18.52,18.52,17.56,17.85,2554,16.6531799463233,16.6531799463233,15.7899481564491,16.0507160929736,2840.30318248275,0.0,1.0
2018-11-29,17.86,17.86,17.86,17.86,712,16.0597080907848,16.0597080907848,16.0597080907848,16.0597080907848,791.815139360891,0.0,1.0
2018-11-30,17.78,17.78,17.78,17.78,267,15.9877721082953,15.9877721082953,15.9877721082953,15.9877721082953,296.930677260334,0.0,1.0
2018-12-03,17.97,17.99,17.93,17.99,445,16.1586200667079,16.1766040623302,16.1226520754631,16.1766040623302,494.884462100557,0.0,1.0
2018-12-04,17.25,17.87,17.25,17.87,4624,15.5111962243022,16.068700088596,15.5111962243022,16.068700088596,5142.35000618647,0.0,1.0
2018-12-06,17.1365,17.18,16.819,17.0,4894,15.4091370491452,15.4482522396239,15.1236411186399,15.2863962790225,5442.6169831913,0.0,1.0
2018-12-07,16.8,16.8,16.8,16.8,100,15.1065563227987,15.1065563227987,15.1065563227987,15.1065563227987,111.209991483271,0.0,1.0
2018-12-10,16.52,16.52,16.34,16.52,882,14.8547803840854,14.8547803840854,14.6929244234839,14.8547803840854,980.872124882451,0.0,1.0
2018-12-11,16.49,16.62,16.49,16.49,1532,14.8278043906518,14.9447003621972,14.8278043906518,14.8278043906518,1703.73706952372,0.0,1.0
2018-12-12,16.49,16.49,16.49,16.49,0,14.8278043906518,14.8278043906518,14.8278043906518,14.8278043906518,0,0.0,1.0
2018-12-13,16.49,16.49,16.49,16.49,0,14.8278043906518,14.8278043906518,14.8278043906518,14.8278043906518,0,0.0,1.0
2018-12-14,16.34,16.34,16.34,16.34,197,14.6929244234839,14.6929244234839,14.6929244234839,14.6929244234839,219.083683222045,0.0,1.0
2018-12-17,15.89,16.06,15.89,16.06,2969,14.2882845219804,14.4411484847706,14.2882845219804,14.4411484847706,3301.82464713833,0.0,1.0
2018-12-18,15.9,15.9,15.9,15.9,342,14.3755069007489,14.3755069007489,14.3755069007489,14.3755069007489,378.268400380143,0.087,1.0
2018-12-19,15.4068,15.8001,15.38,15.8001,5431,13.9295949508465,14.2851853196556,13.9053645366993,14.2851853196556,6006.94643995482,0.0,1.0
2018-12-20,15.23,15.23,15.17,15.2,1616,13.7697465470696,13.7697465470696,13.7154993512177,13.7426229491436,1787.37349419389,0.0,1.0
2018-12-21,15.06,15.06,15.06,15.06,357,13.6160461588226,13.6160461588226,13.6160461588226,13.6160461588226,394.85911969506,0.0,1.0
2018-12-24,14.57,14.69,14.29,14.29,4431,13.1730273926989,13.2815217844026,12.9198738120568,12.9198738120568,4900.89848562692,0.0,1.0
2018-12-26,15.16,15.16,14.39,14.46,8501,13.7064581519091,13.7064581519091,13.0102858051432,13.0735742003038,9402.51365974146,0.0,1.0
2018-12-27,14.93,15.01,14.93,14.99,3488,13.4985105678102,13.5708401622793,13.4985105678102,13.5527577636621,3857.89526469571,0.0,1.0
2018-12-28,14.93,14.93,14.93,14.93,3488,13.4985105678102,13.4985105678102,13.4985105678102,13.4985105678102,3857.89526469571,0.0,1.0
2018-12-31,14.93,14.93,14.93,14.93,65,13.4985105678102,13.4985105678102,13.4985105678102,13.4985105678102,71.8931170313135,0.0,1.0
2019-01-02,15.52,15.52,15.52,15.52,101,14.0319413270204,14.0319413270204,14.0319413270204,14.0319413270204,111.710843387118,0.0,1.0
2019-01-03,15.34,15.46,15.33,15.37,1459,13.8691997394647,13.9776941311685,13.8601585401561,13.8963233373906,1613.72396536441,0.0,1.0
2019-01-04,15.34,15.34,15.34,15.34,0,13.8691997394647,13.8691997394647,13.8691997394647,13.8691997394647,0,0.0,1.0
2019-01-07,16.13,16.13,16.04,16.04,422,14.5834544848478,14.5834544848478,14.50208369107,14.50208369107,466.752236726375,0.0,1.0
2019-01-08,16.16,16.18,16.16,16.18,22538,14.6105780827738,14.6286604813911,14.6105780827738,14.6286604813911,24928.1087946422,0.0,1.0
2019-01-09,16.16,16.16,16.16,16.16,0,14.6105780827738,14.6105780827738,14.6105780827738,14.6105780827738,0,0.0,1.0
2019-01-10,16.4,16.41,16.34,16.34,2097,14.8275668661813,14.8366080654899,14.7733196703294,14.7733196703294,2319.38256022561,0.0,1.0
2019-01-11,16.5,16.5,16.35,16.35,989,14.9179788592678,14.9179788592678,14.7823608696381,14.7823608696381,1093.88142683029,0.0,1.0
2019-01-14,16.49,16.51,16.49,16.49,1530,14.9089376599591,14.9270200585764,14.9089376599591,14.9089376599591,1692.25337012169,0.0,1.0
2019-01-15,16.55,16.55,16.49,16.49,1812,14.963184855811,14.963184855811,14.9089376599591,14.9089376599591,2004.15889324216,0.0,1.0
2019-01-16,16.8,16.8,16.65,16.75,42775,15.1892148385272,15.1892148385272,15.0535968488975,15.1440088419839,47311.2012463759,0.0,1.0
2019-01-17,16.86,16.86,16.79,16.79,200,15.2434620343791,15.2434620343791,15.1801736392185,15.1801736392185,221.20959086558,0.0,1.0
2019-01-18,17.1,17.14,17.1,17.1,4103,15.4604508177866,15.4966156150212,15.4604508177866,15.4604508177866,4538.11475660738,0.0,1.0
2019-01-22,16.9529,17.03,16.9529,17.03,1127,15.3274547759564,15.3971624226261,15.3274547759564,15.3971624226261,1246.51604452754,0.0,1.0
2019-01-23,16.99,17.07,16.95,17.07,14357,15.3609976253915,15.4333272198607,15.3248328281569,15.4333272198607,15879.5304802857,0.0,1.0
2019-01-24,16.97,17.07,16.97,17.07,3200,15.3429152267742,15.4333272198607,15.3429152267742,15.4333272198607,3539.35345384928,0.0,1.0
2019-01-25,17.12,17.34,17.11,17.34,11371,15.4785332164039,15.6774396011941,15.4694920170952,15.6774396011941,12576.8712886626,0.0,1.0
2019-01-28,17.01,17.03,16.96,16.99,716,15.3790800240088,15.3971624226261,15.3338740274655,15.3609976253915,791.930335298776,0.0,1.0
2019-01-29,17.13,17.14,17.11,17.11,8394,15.4875744157125,15.4966156150212,15.4694920170952,15.4694920170952,9284.16652862843,0.0,1.0
2019-01-30,17.3,17.33,17.27,17.29,13457,15.6412748039595,15.6683984018855,15.6141512060336,15.6322336046509,14884.0873213906,0.0,1.0
2019-01-31,17.36,17.37,17.29,17.3,5145,15.6955219998114,15.7045631991201,15.6322336046509,15.6412748039595,5690.61672501706,0.0,1.0
2019-02-01,17.43,17.46,17.42,17.46,5124,15.758810394972,15.7859339928979,15.7497691956633,15.7859339928979,5667.38971797615,0.0,1.0
2019-02-04,17.55,17.55,17.42,17.42,26611,15.8673047866757,15.8673047866757,15.7497691956633,15.7497691956633,29433.0421126198,0.0,1.0
2019-02-05,17.65,17.69,17.61,17.69,24147,15.9577167797622,15.9938815769968,15.9215519825276,15.9938815769968,26707.7399531558,0.0,1.0
2019-02-06,17.64,17.64,17.64,17.64,258,15.9486755804535,15.9486755804535,15.9486755804535,15.9486755804535,285.360372216599,0.0,1.0
2019-02-07,17.67,17.67,17.55,17.6,668,15.9757991783795,15.9757991783795,15.8673047866757,15.912510783219,738.840033491038,0.0,1.0
2019-02-08,17.59,17.6,17.58,17.58,798,15.9034695839103,15.912510783219,15.8944283846017,15.8944283846017,882.626267553666,0.0,1.0
2019-02-11,17.65,17.68,17.64,17.64,1692,15.9577167797622,15.9848403776881,15.9486755804535,15.9486755804535,1871.43313872281,0.0,1.0
2019-02-12,17.81,18.0,17.78,18.0,32951,16.1023759687005,16.2741587555648,16.0752523707746,16.2741587555648,36445.3861430588,0.0,1.0
2019-02-13,17.93,18.42,17.87,18.42,5363,16.2108703604043,16.653889126528,16.1566231645524,16.653889126528,5931.73517906054,0.0,1.0
2019-02-14,17.96,17.96,17.9,17.9,364,16.2379939583303,16.2379939583303,16.1837467624784,16.1837467624784,402.601455375355,0.0,1.0
2019-02-15,18.03,18.03,18.01,18.03,2414,16.3012823534908,16.3012823534908,16.2831999548735,16.3012823534908,2669.99976174755,0.0,1.0
2019-02-19,18.11,18.15,18.0781,18.0781,14756,16.37361194796,16.4097767451945,16.3447705221654,16.3447705221654,16320.8436140625,0.0,1.0
2019-02-20,18.13,18.15,18.04,18.08,7329,16.3916943465773,16.4097767451945,16.3103235527994,16.346488350034,8106.22545726917,0.0,1.0
2019-02-21,18.0901,18.13,18.0901,18.13,1112,16.3556199613358,16.3916943465773,16.3556199613358,16.3916943465773,1229.92532521262,0.0,1.0
2019-02-22,18.17,18.2,18.1488,18.1632,9542,16.4278591438118,16.4549827417378,16.4086918012775,16.421711128282,10553.9095801969,0.0,1.0
2019-02-25,18.1098,18.23,18.1098,18.23,1532,16.3734311239738,16.4821063396637,16.3734311239738,16.4821063396637,1694.46546603034,0.0,1.0
2019-02-26,18.04,18.12,18.04,18.12,607,16.3103235527994,16.3826531472686,16.3103235527994,16.3826531472686,671.371108277037,0.0,1.0
2019-02-27,17.92,17.94,17.9,17.91,4579,16.2018291610957,16.219911559713,16.1837467624784,16.192787961787,5064.59358286745,0.0,1.0
2019-02-28,18.01,18.02,18.01,18.01,2473,16.2831999548735,16.2922411541821,16.2831999548735,16.2831999548735,2735.2565910529,0.0,1.0
2019-03-01,18.09,18.14,18.05,18.14,3679,16.3555295493427,16.4007355458859,16.3193647521081,16.4007355458859,4069.15042397234,0.0,1.0
2019-03-04,18.09,18.09,18.09,18.09,400,16.3555295493427,16.3555295493427,16.3555295493427,16.3555295493427,442.41918173116,0.0,1.0
2019-03-05,17.92,17.97,17.92,17.92,1342,16.2018291610957,16.2470351576389,16.2018291610957,16.2018291610957,1484.31635470804,0.0,1.0
2019-03-06,17.72,17.89,17.72,17.89,84832,16.0210051749227,16.1747055631697,16.0210051749227,16.1747055631697,93828.2600615447,0.0,1.0
2019-03-07,17.56,17.65,17.56,17.59,49986,15.8763459859844,15.9577167797622,15.8763459859844,15.9034695839103,55286.9130450344,0.0,1.0
2019-03-08,17.56,17.56,17.56,17.56,179,15.8763459859844,15.8763459859844,15.8763459859844,15.8763459859844,197.982583824694,0.0,1.0
2019-03-11,17.79,17.8,17.71,17.71,4798,16.0842935700833,16.0933347693919,16.0119639756141,16.0119639756141,5306.81808486525,0.0,1.0
2019-03-12,17.84,17.87,17.79,17.81,8725,16.1294995666265,16.1566231645524,16.0842935700833,16.1023759687005,9650.26840151093,0.0,1.0
2019-03-13,17.95,17.97,17.92,17.97,3014,16.2289527590216,16.2470351576389,16.2018291610957,16.2470351576389,3333.6285343443,0.0,1.0
2019-03-14,17.95,17.95,17.95,17.95,93,16.2289527590216,16.2289527590216,16.2289527590216,16.2289527590216,102.862459752495,0.0,1.0
2019-03-15,17.9403,18.03,17.9403,17.96,812,16.2201827956922,16.3012823534908,16.2201827956922,16.2379939583303,898.110938914257,0.0,1.0
2019-03-18,18.09,18.09,18.09,18.09,704,16.3555295493427,16.3555295493427,16.3555295493427,16.3555295493427,778.657759846841,0.0,1.0
2019-03-19,18.06,18.12,18.0525,18.12,1850,16.3284059514167,16.3826531472686,16.3216250519352,16.3826531472686,2046.18871550662,0.0,1.0
2019-03-20,17.87,17.87,17.87,17.87,833,16.1566231645524,16.1566231645524,16.1566231645524,16.1566231645524,921.337945955144,0.0,1.0
2019-03-21,17.93,17.93,17.93,17.93,965,16.2494762814522,16.2494762814522,16.2494762814522,16.2494762814522,1064.80047112347,0.0427,1.0
2019-03-22,17.93,17.93,17.93,17.93,0,16.2494762814522,16.2494762814522,16.2494762814522,16.2494762814522,0,0.0,1.0
2019-03-25,17.6,17.64,17.51,17.52,9639,15.9504061658427,15.9866570889469,15.8688415888583,15.8779043196343,10635.8670892841,0.0,1.0
2019-03-26,17.62,17.7,17.62,17.7,1657,15.9685316273948,16.0410334736032,15.9685316273948,16.0410334736032,1828.36723383584,0.0,1.0
2019-03-27,17.61,17.68,17.58,17.68,4166,15.9594688966187,16.0229080120511,15.9322807042906,16.0229080120511,4596.84845875688,0.0,1.0
2019-03-28,17.65,17.7,17.59,17.7,4365,15.9957198197229,16.0410334736032,15.9413434350666,16.0410334736032,4816.42907404555,0.0,1.0
2019-03-29,17.75,17.77,17.73,17.77,1961,16.0863471274834,16.1044725890355,16.0682216659313,16.1044725890355,2163.80696774417,0.0,1.0
2019-04-01,17.94,17.95,17.7,17.7,4273,16.2585390122283,16.2676017430043,16.0410334736032,16.0410334736032,4714.91441773118,0.0,1.0
2019-04-02,17.95,17.97,17.95,17.97,3422,16.2676017430043,16.2857272045564,16.2676017430043,16.2857272045564,3775.90384682334,0.0,1.0
2019-04-03,18.06,18.09,17.78,17.78,2400,16.3672917815408,16.394479973869,16.1135353198115,16.1135353198115,2648.20842559206,0.0,1.0
2019-04-04,18.12,18.16,18.04,18.04,3560,16.4216681661971,16.4579190893013,16.3491663199888,16.3491663199888,3928.17583129488,0.0,1.0
2019-04-05,18.22,18.27,18.22,18.25,2193,16.5122954739576,16.5576091278378,16.5122954739576,16.5394836662857,2419.80044888474,0.0,1.0
2019-04-08,18.24,18.24,18.24,18.24,662,16.5304209355097,16.5304209355097,16.5304209355097,16.5304209355097,730.464157392474,0.0,1.0
2019-04-09,18.1,18.13,18.1,18.13,5020,16.403542704645,16.4307308969732,16.403542704645,16.4307308969732,5539.16929019672,0.0,1.0
2019-04-10,18.24,18.24,18.21,18.22,2137,16.5304209355097,16.5304209355097,16.5032327431815,16.5122954739576,2358.00891895425,0.0,1.0
2019-04-11,18.3,18.3,18.3,18.3,275,16.584797320166,16.584797320166,16.584797320166,16.584797320166,303.440548765755,0.0,1.0
2019-04-12,18.36,18.36,18.36,18.36,756,16.6391737048223,16.6391737048223,16.6391737048223,16.6391737048223,834.185654061494,0.0,1.0
2019-04-15,18.33,18.33,18.32,18.32,438,16.6119855124941,16.6119855124941,16.6029227817181,16.6029227817181,483.29803767055,0.0,1.0
2019-04-16,18.34,18.4238,18.34,18.4238,9004,16.6210482432702,16.6969939271734,16.6210482432702,16.6969939271734,9935.19527667949,0.0,1.0
2019-04-17,18.29,18.36,18.25,18.36,2406,16.5757345893899,16.6391737048223,16.5394836662857,16.6391737048223,2654.82894665604,0.0,1.0
2019-04-18,18.38,18.38,18.31,18.31,1739,16.6572991663743,16.6572991663743,16.593860050942,16.593860050942,1918.84768837691,0.0,1.0
2019-04-22,18.25,18.3,18.25,18.3,1261,16.5394836662857,16.584797320166,16.5394836662857,16.584797320166,1391.41284361316,0.0,1.0
2019-04-23,18.43,18.46,18.34,18.34,4399,16.7026128202546,16.7298010125827,16.6210482432702,16.6210482432702,4853.94536007476,0.0,1.0
2019-04-24,18.53,18.53,18.53,18.53,455,16.7932401280151,16.7932401280151,16.7932401280151,16.7932401280151,502.056180685158,0.0,1.0
2019-04-25,18.5,18.53,18.5,18.53,309,16.7660519356869,16.7932401280151,16.7660519356869,16.7932401280151,340.956834794977,0.0,1.0
2019-04-26,18.5,18.5,18.5,18.5,53,16.7660519356869,16.7660519356869,16.7660519356869,16.7660519356869,58.4812693984912,0.0,1.0
2019-04-29,18.68,18.68,18.38,18.38,1823,16.9291810896558,16.9291810896558,16.6572991663743,16.6572991663743,2011.53498327262,0.0,1.0
2019-04-30,18.72,18.72,18.71,18.72,670,16.9654320127599,16.9654320127599,16.9563692819839,16.9654320127599,739.291518811116,0.0,1.0
2019-05-01,18.56,18.75,18.56,18.75,1685,16.8204283203432,16.9926202050881,16.8204283203432,16.9926202050881,1859.26299880108,0.0,1.0
2019-05-02,18.42,18.42,18.42,18.42,404,16.6935500894785,16.6935500894785,16.6935500894785,16.6935500894785,445.78175164133,0.0,1.0
2019-05-03,18.68,18.68,18.68,18.68,549,16.9291810896558,16.9291810896558,16.9291810896558,16.9291810896558,605.77767735418,0.0,1.0
2019-05-06,18.71,18.74,18.71,18.74,600,16.9563692819839,16.983557474312,16.9563692819839,16.983557474312,662.052106398013,0.0,1.0
2019-05-07,18.33,18.51,18.29,18.45,27560,16.6119855124941,16.775114666463,16.5757345893899,16.7207382818067,30410.2600872154,0.0,1.0
2019-05-08,18.41,18.41,18.41,18.41,534,16.6844873587025,16.6844873587025,16.6844873587025,16.6844873587025,589.226374694231,0.0,1.0
2019-05-09,18.26,18.26,18.26,18.26,107,16.5485463970618,16.5485463970618,16.5485463970618,16.5485463970618,118.065958974312,0.0,1.0
2019-05-10,18.22,18.23,18.22,18.23,656,16.5122954739576,16.5213582047336,16.5122954739576,16.5213582047336,723.843636328494,0.0,1.0
2019-05-13,17.92,18.25,17.76,18.25,1238,16.2404135506762,16.5394836662857,16.0954098582594,16.5394836662857,1366.03417953457,0.0,1.0
2019-05-14,18.03,18.03,18.03,18.03,448,16.3401035892127,16.3401035892127,16.3401035892127,16.3401035892127,494.33223944385,0.0,1.0
2019-05-15,18.09,18.11,18.05,18.05,8376,16.394479973869,16.4126054354211,16.3582290507648,16.3582290507648,9242.24740531625,0.0,1.0
2019-05-16,18.26,18.29,18.21,18.21,9455,16.5485463970618,16.5757345893899,16.5032327431815,16.5032327431815,10432.8377766553,0.0,1.0
2019-05-17,18.18,18.21,18.18,18.21,8883,16.4760445508534,16.5032327431815,16.4760445508534,16.5032327431815,9801.68143522259,0.0,1.0
2019-05-20,18.07,18.07,18.07,18.07,100,16.3763545123169,16.3763545123169,16.3763545123169,16.3763545123169,110.342017733002,0.0,1.0
2019-05-21,18.23,18.24,18.23,18.24,1554,16.5213582047336,16.5304209355097,16.5213582047336,16.5304209355097,1714.71495557086,0.0,1.0
2019-05-22,18.17,18.24,18.17,18.24,3499,16.4669818200774,16.5304209355097,16.4669818200774,16.5304209355097,3860.86720047774,0.0,1.0
2019-05-23,17.87,17.87,17.76,17.86,6261,16.195099896796,16.195099896796,16.0954098582594,16.1860371660199,6908.51373026324,0.0,1.0
2019-05-24,17.9,17.95,17.84,17.93,12660,16.2222880891241,16.2676017430043,16.1679117044678,16.2494762814522,13969.2994449981,0.0,1.0
2019-05-28,17.83,17.93,17.81,17.93,6020,16.1588489736918,16.2494762814522,16.1407235121397,16.2494762814522,6642.58946752671,0.0,1.0
2019-05-29,17.59,17.64,17.59,17.63,8937,15.9413434350666,15.9866570889469,15.9413434350666,15.9775943581708,9861.26612479842,0.0,1.0
2019-05-30,17.75,17.75,17.75,17.75,10246,16.0863471274834,16.0863471274834,16.0863471274834,16.0863471274834,11305.6431369234,0.0,1.0
2019-05-31,17.75,17.75,17.75,17.75,0,16.0863471274834,16.0863471274834,16.0863471274834,16.0863471274834,0,0.0,1.0
2019-06-03,17.36,17.36,17.35,17.35,1800,15.7329006272176,15.7329006272176,15.7238378964415,15.7238378964415,1986.15631919403,0.0,1.0
2019-06-04,17.76,17.76,17.76,17.76,120,16.0954098582594,16.0954098582594,16.0954098582594,16.0954098582594,132.410421279603,0.0,1.0
2019-06-05,17.9,17.9,17.9,17.9,186,16.2222880891241,16.2222880891241,16.2222880891241,16.2222880891241,205.236152983384,0.0,1.0
2019-06-06,17.85,17.85,17.77,17.77,803,16.1769744352439,16.1769744352439,16.1044725890355,16.1044725890355,886.046402396005,0.0,1.0
2019-06-07,17.9554,17.9554,17.92,17.92,5562,16.2724956176234,16.2724956176234,16.2404135506762,16.2404135506762,6137.22302630958,0.0,1.0
2019-06-10,18.0308,18.05,18.03,18.03,5535,16.3408286076748,16.3582290507648,16.3401035892127,16.3401035892127,6107.43068152166,0.0,1.0
2019-06-11,17.98,17.98,17.98,17.98,154,16.2947899353325,16.2947899353325,16.2947899353325,16.2947899353325,169.926707308823,0.0,1.0
2019-06-12,18.04,18.04,18.0,18.02,2593,16.3491663199888,16.3491663199888,16.3129153968846,16.3310408584367,2861.16851981674,0.0,1.0
2019-06-13,18.14,18.14,18.05,18.05,5084,16.4397936277492,16.4397936277492,16.3582290507648,16.3582290507648,5609.78818154584,0.0,1.0
2019-06-14,17.98,17.98,17.93,17.96,891,16.3659323719244,16.3659323719244,16.3204208803451,16.3477277752927,978.873652654368,0.0785,1.0
2019-06-17,17.97,17.97,17.95,17.96,856,16.3568300736086,16.3568300736086,16.3386254769768,16.3477277752927,940.421825670186,0.0,1.0
2019-06-18,18.21,18.21,18.21,18.21,150,16.5752852331893,16.5752852331893,16.5752852331893,16.5752852331893,164.793544217907,0.0,1.0
2019-06-19,18.134,18.1468,18.134,18.14,659,16.5061077659887,16.5177587078331,16.5061077659887,16.5115691449783,723.992970930672,0.0,1.0
2019-06-20,18.2785,18.28,18.24,18.24,5275,16.637635976653,16.6390013214004,16.6025921281369,16.6025921281369,5795.23963832972,0.0,1.0
2019-06-21,18.17,18.24,18.17,18.17,1113,16.5388760399259,16.6025921281369,16.5388760399259,16.5388760399259,1222.76809809687,0.0,1.0
2019-06-24,18.06,18.16,18.06,18.16,1372,16.4387507584513,16.52977374161,16.4387507584513,16.52977374161,1507.31161777979,0.0,1.0
2019-06-25,17.97,18.07,17.97,18.07,913,16.3568300736086,16.4478530567672,16.3568300736086,16.4478530567672,1003.04337247299,0.0,1.0
2019-06-26,17.93,18.06,17.93,18.03,5385,16.3204208803451,16.4387507584513,16.3204208803451,16.4114438635038,5916.08823742285,0.0,1.0
2019-06-27,18.03,18.03,18.03,18.03,336,16.4114438635038,16.4114438635038,16.4114438635038,16.4114438635038,369.13753904811,0.0,1.0
2019-06-28,18.24,18.27,18.22,18.27,2237,16.6025921281369,16.6298990230845,16.5843875315052,16.6298990230845,2457.62105610305,0.0,1.0
2019-07-01,18.41,18.43,18.37,18.42,14226,16.7573311995066,16.7755357961383,16.7209220062432,16.7664334978225,15629.0197336263,0.0,1.0
2019-07-02,18.39,18.43,18.38,18.42,3856,16.7391266028749,16.7755357961383,16.730024304559,16.7664334978225,4236.29271002832,0.0,1.0
2019-07-03,18.6,18.6,18.52,18.54,916,16.930274867508,16.930274867508,16.8574564809811,16.8756610776128,1006.33924335735,0.0,1.0
2019-07-05,18.58,18.58,18.56,18.56,603,16.9120702708763,16.9120702708763,16.8938656742446,16.8938656742446,662.470047755985,0.0,1.0
2019-07-08,18.51,18.63,18.51,18.63,1743,16.8483541826653,16.9575817624556,16.8483541826653,16.9575817624556,1914.90098381207,0.0,1.0
2019-07-09,18.39,18.39,18.39,18.39,1345,16.7391266028749,16.7391266028749,16.7391266028749,16.7391266028749,1477.64877982056,0.0,1.0
2019-07-10,18.49,18.52,18.46,18.46,15094,16.8301495860335,16.8574564809811,16.8028426910859,16.8028426910859,16582.6250428339,0.0,1.0
2019-07-11,18.5,18.51,18.45,18.45,1696,16.8392518843494,16.8483541826653,16.7937403927701,16.7937403927701,1863.26567329046,0.0,1.0
2019-07-12,18.76,18.76,18.71,18.72,2817,17.0759116405619,17.0759116405619,17.0304001489825,17.0395024472984,3094.82276041228,0.0,1.0
2019-07-15,18.72,18.72,18.72,18.72,195,17.0395024472984,17.0395024472984,17.0395024472984,17.0395024472984,214.231607483279,0.0,1.0
2019-07-16,18.79,18.86,18.79,18.83,6939,17.1032185355095,17.1669346237205,17.1032185355095,17.1396277287729,7623.34935552034,0.0,1.0
2019-07-17,18.66,18.86,18.66,18.86,500,16.9848886574032,17.1669346237205,16.9848886574032,17.1669346237205,549.31181405969,0.0,1.0
2019-07-18,18.63,18.69,18.63,18.63,3329,16.9575817624556,17.0121955523508,16.9575817624556,16.9575817624556,3657.31805800942,0.0,1.0
2019-07-19,18.73,18.76,18.73,18.76,1117,17.0486047456143,17.0759116405619,17.0486047456143,17.0759116405619,1227.16259260934,0.0,1.0
2019-07-22,18.59,18.66,18.59,18.66,7129,16.9211725691922,16.9848886574032,16.9211725691922,16.9848886574032,7832.08784486303,0.0,1.0
2019-07-23,18.63,18.63,18.43,18.43,1923,16.9575817624556,16.9575817624556,16.7755357961383,16.7755357961383,2112.65323687357,0.0,1.0
2019-07-24,18.85,18.85,18.63,18.63,19039,17.1578323254047,17.1578323254047,16.9575817624556,16.9575817624556,20916.6952557648,0.0,1.0
2019-07-25,18.79,18.9,18.78,18.9,2778,17.1032185355095,17.203343816984,17.0941162371936,17.203343816984,3051.97643891562,0.0,1.0
2019-07-26,18.97,18.97,18.89,18.89,1530,17.267059905195,17.267059905195,17.1942415186681,17.1942415186681,1680.89415102265,0.0,1.0
2019-07-29,18.96,19.04,18.96,19.04,1959,17.2579576068792,17.3307759934061,17.2579576068792,17.3307759934061,2152.20368748586,0.0,1.0
2019-07-30,19.0,19.01,18.87,18.87,10920,17.2943668001426,17.3034690984585,17.1760369220364,17.1760369220364,11996.9700190636,0.0,1.0
2019-07-31,18.89,19.03,18.89,19.03,2909,17.1942415186681,17.3216736950902,17.1942415186681,17.3216736950902,3195.89613419927,0.0,1.0
2019-08-01,18.45,18.88,18.41,18.88,15307,16.7937403927701,17.1851392203522,16.7573311995066,17.1851392203522,16816.6318756233,0.0,1.0
2019-08-02,18.33,18.42,18.22,18.42,2583,16.6845128129797,16.7664334978225,16.5843875315052,16.7664334978225,2837.74483143235,0.0,1.0
2019-08-05,17.7,17.97,17.7,17.97,896,16.1110680190802,16.3568300736086,16.1110680190802,16.3568300736086,984.366770794964,0.0,1.0
2019-08-06,18.05,18.05,17.82,17.86,34304,16.4296484601355,16.4296484601355,16.2202955988706,16.2567047921341,37687.1849390071,0.0,1.0
2019-08-07,18.09,18.09,17.89,17.89,1101,16.4660576533989,16.4660576533989,16.2840116870817,16.2840116870817,1209.58461455944,0.0,1.0
2019-08-08,18.36,18.36,18.36,18.36,455,16.7118197079273,16.7118197079273,16.7118197079273,16.7118197079273,499.873750794317,0.0,1.0
2019-08-09,18.25,18.27,18.23,18.23,5377,16.6116944264528,16.6298990230845,16.593489829821,16.593489829821,5907.29924839789,0.0,1.0
2019-08-12,17.9,18.05,17.89,18.05,1756,16.2931139853975,16.4296484601355,16.2840116870817,16.4296484601355,1929.18309097763,0.0,1.0
2019-08-13,18.14,18.14,18.13,18.13,413,16.5115691449783,16.5115691449783,16.5024668466624,16.5024668466624,453.731558413302,0.0,1.0
2019-08-14,17.68,17.85,17.64,17.85,967,16.0928634224485,16.2476024938182,16.056454229185,16.2476024938182,1062.36904839144,0.0,1.0
2019-08-15,17.57,17.63,17.55,17.62,5971,15.992738140974,16.0473519308692,15.9745335443423,16.0382496325533,6559.8816835008,0.0,1.0
2019-08-16,17.87,17.9,17.74,17.74,2299,16.2658070904499,16.2931139853975,16.1474772123437,16.1474772123437,2525.73572104645,0.0,1.0
2019-08-19,18.08,18.08,18.06,18.06,634,16.4569553550831,16.4569553550831,16.4387507584513,16.4387507584513,696.527380227685,0.0,1.0
2019-08-20,17.98,18.01,17.98,18.01,854,16.3659323719244,16.393239266872,16.3659323719244,16.393239266872,938.224578413951,0.0,1.0
2019-08-21,18.04,18.05,18.04,18.04,714,16.4205461618196,16.4296484601355,16.4205461618196,16.4205461618196,784.417270477237,0.0,1.0
2019-08-22,18.14,18.14,18.01,18.01,453,16.5115691449783,16.5115691449783,16.393239266872,16.393239266872,497.676503538077,0.0,1.0
2019-08-23,17.61,18.14,17.59,18.14,7313,16.0291473342374,16.5115691449783,16.0109427376057,16.5115691449783,8034.23459243703,0.0,1.0
2019-08-26,17.78,17.78,17.7,17.7,2550,16.1838864056071,16.1838864056071,16.1110680190802,16.1110680190802,2801.49025170442,0.0,1.0
2019-08-27,17.73,17.84,17.73,17.84,324,16.1383749140278,16.2385001955023,16.1383749140278,16.2385001955023,355.954055510679,0.0,1.0
2019-08-28,17.79,17.79,17.65,17.65,754,16.192988703923,16.192988703923,16.0655565275009,16.0655565275009,828.362215602011,0.0,1.0
2019-08-29,17.99,17.99,17.88,17.88,828,16.3750346702403,16.3750346702403,16.2749093887658,16.2749093887658,909.660364082845,0.0,1.0
2019-08-30,18.04,18.09,18.02,18.02,3780,16.4205461618196,16.4660576533989,16.4023415651879,16.4023415651879,4152.79731429125,0.0,1.0
2019-09-03,17.88,17.9,17.86,17.89,538,16.2749093887658,16.2931139853975,16.2567047921341,16.2840116870817,591.059511928225,0.0,1.0
2019-09-04,18.04,18.06,18.02,18.02,1591,16.4205461618196,16.4387507584513,16.4023415651879,16.4023415651879,1747.91019233793,0.0,1.0
2019-09-05,18.3,18.37,18.29,18.37,3922,16.6572059180321,16.7209220062432,16.6481036197162,16.7209220062432,4308.8018694842,0.0,1.0
2019-09-06,18.3,18.39,18.29,18.39,3679,16.6572059180321,16.7391266028749,16.6481036197162,16.7391266028749,4041.83632785119,0.0,1.0
2019-09-09,18.45,18.45,18.33,18.34,1025,16.7937403927701,16.7937403927701,16.6845128129797,16.6936151112956,1126.08921882236,0.0,1.0
2019-09-10,18.46,18.46,18.46,18.46,155,16.8028426910859,16.8028426910859,16.8028426910859,16.8028426910859,170.286662358504,0.0,1.0
2019-09-11,18.68,18.72,18.61,18.61,2634,17.003093254035,17.0395024472984,16.9393771658239,16.9393771658239,2893.77463646643,0.0,1.0
2019-09-12,18.65,18.73,18.65,18.66,3163,16.9757863590874,17.0486047456143,16.9757863590874,16.9848886574032,3474.94653574158,0.0,1.0
2019-09-13,18.7,18.77,18.7,18.73,2004,17.0212978506667,17.0850139388777,17.0212978506667,17.0486047456143,2201.64175075123,0.0,1.0
2019-09-16,18.69,18.7,18.64,18.66,1887,17.0121955523508,17.0212978506667,16.9666840607715,16.9848886574032,2073.10278626127,0.0,1.0
2019-09-17,18.7,18.7,18.7,18.7,1209,17.0212978506667,17.0212978506667,17.0212978506667,17.0212978506667,1328.23596639633,0.0,1.0
2019-09-18,18.75,18.79,18.62,18.79,8275,17.066809342246,17.1032185355095,16.9484794641398,17.1032185355095,9091.11052268786,0.0,1.0
2019-09-19,18.77,18.83,18.77,18.82,1390,17.0850139388777,17.1396277287729,17.0850139388777,17.1305254304571,1527.08684308594,0.0,1.0
2019-09-20,18.8,18.89,18.8,18.84,1910,17.1123208338253,17.1942415186681,17.1123208338253,17.1487300270888,2098.37112970802,0.0,1.0
2019-09-23,18.86,18.86,18.74,18.74,3705,17.1669346237205,17.1669346237205,17.0577070439301,17.0577070439301,4070.4005421823,0.0,1.0
2019-09-24,18.62,18.8,18.62,18.8,1354,16.9484794641398,17.1123208338253,16.9484794641398,17.1123208338253,1487.53639247363,0.0,1.0
2019-09-25,18.65,18.65,18.51,18.51,1325,17.082283249383,17.082283249383,16.9540516324975,16.9540516324975,1446.60111527495,0.117,1.0
2019-09-26,18.53,18.54,18.48,18.49,1444,16.9723704349097,16.9815298361158,16.9265734288792,16.9357328300853,1576.52227204304,0.0,1.0
2019-09-27,18.36,18.55,18.36,18.49,6133,16.816660614406,16.9906892373219,16.816660614406,16.9357328300853,6695.85255847642,0.0,1.0
2019-09-30,18.46,18.46,18.46,18.46,101,16.908254626467,16.908254626467,16.908254626467,16.908254626467,110.269217088883,0.0,1.0
2019-10-01,18.23,18.23,18.23,18.23,862,16.6975883987266,16.6975883987266,16.6975883987266,16.6975883987266,941.109555748686,0.0,1.0
2019-10-02,17.87,17.96,17.85,17.96,2450,16.3678499553069,16.4502845661618,16.3495311528947,16.4502845661618,2674.84734522538,0.0,1.0
2019-10-03,17.98,17.98,17.74,17.93,6917,16.468603368574,16.468603368574,16.2487777396276,16.4228063625435,7551.80370894857,0.0,1.0
2019-10-04,18.11,18.11,17.99,17.99,700,16.5876755842534,16.5876755842534,16.4777627697801,16.4777627697801,764.242098635822,0.0,1.0
2019-10-07,18.14,18.23,18.14,18.16,2498,16.6151537878717,16.6975883987266,16.6151537878717,16.6334725902839,2727.25251770326,0.0,1.0
2019-10-08,17.99,17.99,17.88,17.89,1417,16.4777627697801,16.4777627697801,16.377009356513,16.3861687577191,1547.04436252423,0.0,1.0
2019-10-09,18.04,18.04,17.91,17.91,1874,16.5235597758107,16.5235597758107,16.4044875601313,16.4044875601313,2045.98527549075,0.0,1.0
2019-10-10,18.08,18.08,18.07,18.08,787,16.5601973806351,16.5601973806351,16.551037979429,16.5601973806351,859.226473751988,0.0,1.0
2019-10-11,18.52,18.52,18.4,18.4,8592,16.9632110337036,16.9632110337036,16.8532982192304,16.8532982192304,9380.52587354142,0.0,1.0
2019-10-14,18.34,18.39,18.34,18.39,709,16.7983418119938,16.8441388180243,16.7983418119938,16.8441388180243,774.068068475424,0.0,1.0
2019-10-15,18.34,18.34,18.34,18.34,100,16.7983418119938,16.7983418119938,16.7983418119938,16.7983418119938,109.17744266226,0.0,1.0
2019-10-16,18.45,18.49,18.45,18.49,277,16.8990952252609,16.9357328300853,16.8990952252609,16.9357328300853,302.421516174461,0.0,1.0
2019-10-17,18.6,18.66,18.54,18.54,32214,17.0364862433525,17.0914426505891,16.9815298361158,16.9815298361158,35170.4213792205,0.0,1.0
2019-10-18,18.65,18.66,18.63,18.63,2567,17.082283249383,17.0914426505891,17.0639644469708,17.0639644469708,2802.58495314022,0.0,1.0
2019-10-21,18.81,18.82,18.81,18.82,545,17.2288336686806,17.2379930698867,17.2288336686806,17.2379930698867,595.01706250932,0.0,1.0
2019-10-22,18.83,19.09,18.8,18.8,9273,17.2471524710928,17.4852969024515,17.2196742674745,17.2196742674745,10124.0242580714,0.0,1.0
2019-10-23,18.78,18.78,18.75,18.75,3773,17.2013554650623,17.2013554650623,17.173877261444,17.173877261444,4119.26491164709,0.0,1.0
2019-10-24,18.77,18.84,18.7,18.77,1761,17.1921960638562,17.2563118722989,17.1280802554135,17.1921960638562,1922.61476528241,0.0,1.0
2019-10-25,18.9,18.91,18.9,18.91,8311,17.3112682795356,17.3204276807417,17.3112682795356,17.3204276807417,9073.73725966043,0.0,1.0
2019-10-28,19.01,19.03,18.99,19.02,4206,17.4120216928027,17.4303404952149,17.3937028903905,17.4211810940088,4592.00323837467,0.0,1.0
2019-10-29,19.11,19.12,19.07,19.07,8894,17.5036157048637,17.5127751060698,17.4669781000393,17.4669781000393,9710.24175038145,0.0,1.0
2019-10-30,19.13,19.13,19.03,19.03,909,17.5219345072759,17.5219345072759,17.4303404952149,17.4303404952149,992.422953799949,0.0,1.0
2019-10-31,18.78,18.9,18.57,18.9,43718,17.2013554650623,17.3112682795356,17.0090080397341,17.3112682795356,47730.194383087,0.0,1.0
2019-11-01,19.08,19.09,19.05,19.05,6176,17.4761375012454,17.4852969024515,17.4486592976271,17.4486592976271,6742.79885882121,0.0,1.0
2019-11-04,19.26,19.26,19.2,19.21,1347,17.6410067229553,17.6410067229553,17.5860503157187,17.5952097169248,1470.62015266065,0.0,1.0
2019-11-05,19.31,20.0,19.26,20.0,3700,17.6868037289858,18.3188024122069,17.6410067229553,18.3188024122069,4039.56537850363,0.0,1.0
2019-11-06,19.3,19.31,19.29,19.3,2710,17.6776443277797,17.6868037289858,17.6684849265736,17.6776443277797,2958.70869614726,0.0,1.0
2019-11-07,19.3,20.0,19.3,19.41,4626,17.6776443277797,18.3188024122069,17.6776443277797,17.7783977410468,5050.54849755616,0.0,1.0
2019-11-08,19.31,19.31,19.31,19.31,402,17.6868037289858,17.6868037289858,17.6868037289858,17.6868037289858,438.893319502287,0.0,1.0
2019-11-11,19.31,19.32,19.31,19.32,2814,17.6868037289858,17.6959631301919,17.6868037289858,17.6959631301919,3072.25323651601,0.0,1.0
2019-11-12,19.35,19.41,19.35,19.39,5998,17.7234413338102,17.7783977410468,17.7234413338102,17.7600789386346,6548.46301088238,0.0,1.0
2019-11-13,19.34,19.36,19.29,19.35,65294,17.7142819326041,17.7326007350163,17.6684849265736,17.7234413338102,71286.3194118963,0.0,1.0
2019-11-14,19.41,19.42,19.36,19.37,14960,17.7783977410468,17.7875571422529,17.7326007350163,17.7417601362224,16332.9454222742,0.0,1.0
2019-11-15,19.47,19.52,19.44,19.47,16689,17.8333541482835,17.879151154314,17.8058759446652,17.8333541482835,18220.6234059046,0.0,1.0
2019-11-18,19.44,19.47,19.41,19.43,3162,17.8058759446652,17.8333541482835,17.7783977410468,17.796716543459,3452.19073698066,0.0,1.0
2019-11-19,19.43,19.47,19.42,19.425,15501,17.796716543459,17.8333541482835,17.7875571422529,17.792136842856,16923.595387077,0.0,1.0
2019-11-20,19.35,19.42,19.24,19.41,8049,17.7234413338102,17.7875571422529,17.6226879205431,17.7783977410468,8787.69235988534,0.0,1.0
2019-11-21,19.29,19.34,19.28,19.34,8551,17.6684849265736,17.7142819326041,17.6593255253675,17.7142819326041,9335.76312204988,0.0,1.0
2019-11-22,19.34,19.35,19.31,19.35,3754,17.7142819326041,17.7234413338102,17.6868037289858,17.7234413338102,4098.52119754126,0.0,1.0
2019-11-25,19.51,19.53,19.5,19.5,3883,17.8699917531079,17.8883105555201,17.8608323519018,17.8608323519018,4239.36009857556,0.0,1.0
2019-11-26,19.63,19.64,19.57,19.57,4296,17.9799045675811,17.9890639687872,17.9249481603445,17.9249481603445,4690.26293677071,0.0,1.0
2019-11-27,19.72,19.73,19.69,19.69,5295,18.062339178436,18.0714985796422,18.0348609748177,18.0348609748177,5780.9455889667,0.0,1.0
2019-11-29,19.59,19.68,19.59,19.68,938,17.9432669627567,18.0257015736116,17.9432669627567,18.0257015736116,1024.084412172,0.0,1.0
2019-12-02,19.42,19.55,19.42,19.55,3068,17.7875571422529,17.9066293579323,17.7875571422529,17.9066293579323,3349.56394087816,0.0,1.0
2019-12-03,19.22,19.25,19.18,19.19,1386,17.6043691181309,17.6318473217492,17.5677315133065,17.5768909145126,1513.19935529893,0.0,1.0
2019-12-04,19.22,19.22,19.22,19.22,3080,17.6043691181309,17.6043691181309,17.6043691181309,17.6043691181309,3362.66523399761,0.0,1.0
2019-12-05,19.34,19.39,19.33,19.33,943,17.7142819326041,17.7600789386346,17.705122531398,17.705122531398,1029.54328430512,0.0,1.0
2019-12-06,19.57,19.57,19.53,19.55,2081,17.9249481603445,17.9249481603445,17.8883105555201,17.9066293579323,2271.98258180164,0.0,1.0
2019-12-09,19.4,19.44,19.4,19.44,825,17.7692383398407,17.8058759446652,17.7692383398407,17.8058759446652,900.71390196365,0.0,1.0
2019-12-10,19.44,19.47,19.41,19.46,3009,17.8058759446652,17.8333541482835,17.7783977410468,17.8241947470774,3285.1492497074,0.0,1.0
2019-12-11,19.5,19.5,19.47,19.49,441,17.8608323519018,17.8608323519018,17.8333541482835,17.8516729506957,481.472522140567,0.0,1.0
2019-12-12,19.73,19.76,19.7,19.75,10294,18.0714985796422,18.0989767832605,18.0440203760238,18.0898173820544,11238.725947653,0.0,1.0
2019-12-13,19.54,19.54,19.54,19.54,913,17.985766584353,17.985766584353,17.985766584353,17.985766584353,991.896559778564,0.0964,1.0
2019-12-16,19.66,19.75,19.66,19.69,3350,18.0962216503777,18.1790629498962,18.0962216503777,18.1238354168839,3639.48901999802,0.0,1.0
2019-12-17,19.74,19.75,19.72,19.75,3237,18.1698583610608,18.1790629498962,18.15144918339,18.1790629498962,3516.72416648764,0.0,1.0
2019-12-18,19.66,19.79,19.66,19.79,6010,18.0962216503777,18.2158813052378,18.0962216503777,18.2158813052378,6529.35194333972,0.0,1.0
2019-12-19,19.68,19.71,19.66,19.67,18341,18.1146308280485,18.1422445945547,18.0962216503777,18.1054262392131,19925.9307808309,0.0,1.0
2019-12-20,19.78,19.78,19.76,19.76,231,18.2066767164024,18.2066767164024,18.1882675387316,18.1882675387316,250.961780184938,0.0,1.0
2019-12-23,19.7,19.75,19.7,19.75,1984,18.1330400057193,18.1790629498962,18.1330400057193,18.1790629498962,2155.44663154509,0.0,1.0
2019-12-24,19.7,19.7,19.7,19.7,100,18.1330400057193,18.1330400057193,18.1330400057193,18.1330400057193,108.641463283523,0.0,1.0
2019-12-26,19.7,19.77,19.7,19.77,362,18.1330400057193,18.197472127567,18.1330400057193,18.197472127567,393.282097086352,0.0,1.0
2019-12-27,19.66,19.7,19.66,19.67,4325,18.0962216503777,18.1330400057193,18.0962216503777,18.1054262392131,4698.74328701236,0.0,1.0
2019-12-30,19.61,19.67,19.61,19.63,7763,18.0501987062008,18.1054262392131,18.0501987062008,18.0686078838715,8433.83679469986,0.0,1.0
2019-12-31,19.59,19.7,19.59,19.62,36323,18.03178952853,18.1330400057193,18.03178952853,18.0594032950361,39461.8387084739,0.0,1.0
2020-01-02,19.75,19.75,19.67,19.72,870,18.1790629498962,18.1790629498962,18.1054262392131,18.15144918339,945.180730566649,0.0,1.0
2020-01-03,19.6,19.64,19.54,19.56,4633,18.0409941173654,18.0778124727069,17.985766584353,18.0041757620238,5033.3589939256,0.0,1.0
2020-01-06,19.54,19.54,19.4,19.4,742,17.985766584353,17.985766584353,17.8569023406576,17.8569023406576,806.11965756374,0.0,1.0
2020-01-07,19.53,19.61,19.53,19.61,1931,17.9765619955176,18.0501987062008,17.9765619955176,18.0501987062008,2097.86665600483,0.0,1.0
2020-01-08,19.53,19.53,19.53,19.53,10,17.9765619955176,17.9765619955176,17.9765619955176,17.9765619955176,10.8641463283523,0.0,1.0
2020-01-09,19.71,19.71,19.71,19.71,150,18.1422445945547,18.1422445945547,18.1422445945547,18.1422445945547,162.962194925284,0.0,1.0
2020-01-10,19.79,19.79,19.69,19.69,2167,18.2158813052378,18.2158813052378,18.1238354168839,18.1238354168839,2354.26050935394,0.0,1.0
2020-01-13,19.81,19.81,19.72,19.72,6200,18.2342904829086,18.2342904829086,18.15144918339,18.15144918339,6735.7707235784,0.0,1.0
2020-01-14,19.8,19.91,19.8,19.91,2023,18.2250858940732,18.3263363712625,18.2250858940732,18.3263363712625,2197.81680222566,0.0,1.0
2020-01-15,19.79,19.79,19.76,19.79,3150,18.2158813052378,18.2158813052378,18.1882675387316,18.2158813052378,3422.20609343096,0.0,1.0
2020-01-16,20.04,20.04,20.01,20.01,719,18.4459960261225,18.4459960261225,18.4183822596164,18.4183822596164,781.132121008531,0.0,1.0
2020-01-17,20.09,20.13,20.06,20.13,1664,18.4920189702995,18.5288373256411,18.4644052037933,18.5288373256411,1807.79394903782,0.0,1.0
2020-01-21,19.93,20.04,19.93,20.0,6500,18.3447455489333,18.4459960261225,18.3447455489333,18.409177670781,7061.69511342896,0.0,1.0
2020-01-22,19.98,20.02,19.95,20.02,1650,18.3907684931102,18.4275868484518,18.363154726604,18.4275868484518,1792.58414417813,0.0,1.0
2020-01-23,19.98,20.0,19.85,19.85,1466,18.3907684931102,18.409177670781,18.2711088382501,18.2711088382501,1592.68385173644,0.0,1.0
2020-01-24,19.74,19.78,19.74,19.75,4913,18.1698583610608,18.2066767164024,18.1698583610608,18.1790629498962,5337.55509111948,0.0,1.0
2020-01-27,19.45,19.51,19.45,19.47,641,17.9029252848345,17.9581528178469,17.9029252848345,17.9213344625053,696.391779647381,0.0,1.0
2020-01-28,19.64,19.64,19.56,19.56,608,18.0778124727069,18.0778124727069,18.0041757620238,18.0041757620238,660.54009676382,0.0,1.0
2020-01-29,19.59,19.64,19.57,19.64,10160,18.03178952853,18.0778124727069,18.0133803508592,18.0778124727069,11037.9726696059,0.0,1.0
2020-01-30,19.5551,19.5551,19.4401,19.4413,780,17.9996655134945,17.9996655134945,17.8938127418875,17.8949172925477,847.403413611476,0.0,1.0
2020-01-31,19.34,19.34,19.22,19.34,93148,17.8016748076452,17.8016748076452,17.6912197416205,17.8016748076452,101197.350219336,0.0,1.0
2020-02-03,19.48,19.48,19.46,19.47,1416,17.9305390513407,17.9305390513407,17.9121298736699,17.9213344625053,1538.36312009468,0.0,1.0
2020-02-04,19.63,19.63,19.6,19.6,979,18.0686078838715,18.0686078838715,18.0409941173654,18.0409941173654,1063.59992554569,0.0,1.0
2020-02-05,19.875,19.875,19.8074,19.8074,3509,18.2941203103386,18.2941203103386,18.2318972898114,18.2318972898114,3812.22894661882,0.0,1.0
2020-02-06,19.89,19.9,19.89,19.89,2623,18.3079271935917,18.3171317824271,18.3079271935917,18.3079271935917,2849.6655819268,0.0,1.0
2020-02-07,19.89,19.89,19.89,19.89,0,18.3079271935917,18.3079271935917,18.3079271935917,18.3079271935917,0,0.0,1.0
2020-02-10,19.65,19.65,19.57,19.6,1928,18.0870170615423,18.0870170615423,18.0133803508592,18.0409941173654,2094.60741210632,0.0,1.0
2020-02-11,19.86,19.93,19.86,19.86,800,18.2803134270855,18.3447455489333,18.2803134270855,18.2803134270855,869.131706268183,0.0,1.0
2020-02-12,19.99,20.01,19.94,20.0,3426,18.3999730819456,18.4183822596164,18.3539501377686,18.409177670781,3722.05653209349,0.0,1.0
2020-02-13,19.99,19.99,19.98,19.98,2039,18.3999730819456,18.3999730819456,18.3907684931102,18.3907684931102,2215.19943635103,0.0,1.0
2020-02-14,19.95,20.0,19.95,19.99,5133,18.363154726604,18.409177670781,18.363154726604,18.3999730819456,5576.56631034323,0.0,1.0
2020-02-18,19.95,19.95,19.95,19.95,83,18.363154726604,18.363154726604,18.363154726604,18.363154726604,90.1724145253241,0.0,1.0
2020-02-19,19.98,20.03,19.98,20.03,489,18.3907684931102,18.4367914372872,18.3907684931102,18.4367914372872,531.256755456427,0.0,1.0
2020-02-20,19.93,20.09,19.93,20.08,4978,18.3447455489333,18.4920189702995,18.3447455489333,18.4828143814641,5408.17204225375,0.0,1.0
2020-02-21,19.93,19.93,19.93,19.93,0,18.3447455489333,18.3447455489333,18.3447455489333,18.3447455489333,0,0.0,1.0
2020-02-24,19.19,19.49,19.12,19.49,8640,17.6636059751144,17.9397436401761,17.5991738532666,17.9397436401761,9386.62242769635,0.0,1.0
2020-02-25,18.44,18.85,18.44,18.85,982,16.9732618124601,17.3506499547111,16.9732618124601,17.3506499547111,1066.85916944419,0.0,1.0
2020-02-26,18.16,18.6,18.16,18.58,600,16.7155333250691,17.1205352338263,16.7155333250691,17.1021260561555,651.848779701138,0.0,1.0
2020-02-27,17.47,17.97,17.42,17.42,7189,16.0804166954272,16.5406461371967,16.0343937512502,16.0343937512502,7810.23479545245,0.0,1.0
2020-02-28,17.02,17.13,16.75,16.75,2749,15.6662101978346,15.7674606750239,15.4176862992791,15.4176862992791,2986.55382566404,0.0,1.0
2020-03-02,17.79,17.8,17.08,17.08,10433,16.3749635381597,16.3841681269951,15.721437730847,15.721437730847,11334.5638643699,0.0,1.0
2020-03-03,17.35,17.68,17.34,17.68,669,15.9699616294025,16.2737130609704,15.9607570405671,16.2737130609704,726.811389366768,0.0,1.0
2020-03-04,17.82,17.84,17.43,17.48,5893,16.4025773046659,16.4209864823366,16.0435983400856,16.0896212842626,6402.24143129798,0.0,1.0
2020-03-05,17.24,17.57,17.24,17.57,1340,15.8687111522132,16.1724625837811,15.8687111522132,16.1724625837811,1455.79560799921,0.0,1.0
2020-03-06,16.7,16.8,16.35,16.69,3726,15.3716633551021,15.463709243456,15.0495027458635,15.3624587662667,4047.98092194406,0.0,1.0
2020-03-09,14.95,15.57,14.95,15.31,23491,13.7608603089088,14.331544816703,13.7608603089088,14.0922255069828,25520.9661399323,0.0,1.0
2020-03-10,15.57,15.57,14.82,15.26,8393,14.331544816703,14.331544816703,13.6412006540487,14.0462025628059,9118.27801338607,0.0,1.0
2020-03-11,14.35,14.57,14.35,14.57,3064,13.2085849787854,13.4110859331639,13.2085849787854,13.4110859331639,3328.77443500713,0.0,1.0
2020-03-12,12.98,14.0,12.75,14.0,55051,11.9475563083369,12.8864243695467,11.7358507651229,12.8864243695467,59808.2119522119,0.0,1.0
2020-03-13,13.63,13.63,12.7,12.9,8600,12.5458545826372,12.5458545826372,11.6898278209459,11.8739195976537,9343.16584238299,0.0,1.0
2020-03-16,12.13,13.3,12.13,13.3,1328,11.1651662573287,12.2421031510694,11.1651662573287,12.2421031510694,1442.75863240518,0.0,1.0
2020-03-17,11.42,11.84,11.38,11.84,38762,10.5116404500159,10.8982331811023,10.4748220946744,10.8982331811023,42111.6039979593,0.0,1.0
2020-03-18,9.67,10.78,9.33,10.78,9389,8.9008374038226,9.92254676455095,8.58788138341933,9.92254676455095,10200.34698769,0.0,1.0
2020-03-19,10.54,10.55,10.34,10.34,2359,9.70163663250158,9.71084122133697,9.51754485579377,9.51754485579377,2562.8521188583,0.0,1.0
2020-03-20,10.34,10.86,10.34,10.72,4887,9.51754485579377,9.99618347523407,9.51754485579377,9.86731923153861,5309.30831066576,0.0,1.0
2020-03-23,9.39,10.1,9.37,10.1,54385,8.64310891643167,9.2966347237444,8.62469973876089,9.2966347237444,59084.6598067439,0.0,1.0
2020-03-24,10.68,10.7,10.17,10.17,13615,9.83050087619704,9.84891005386783,9.36106684559213,9.36106684559213,14791.5352260516,0.0,1.0
2020-03-25,12.03,12.23,10.95,10.95,2416,11.0731203689748,11.2572121456826,10.0790247747526,10.0790247747526,2624.7777529299,0.0,1.0
2020-03-26,12.47,12.72,12.1,12.1,62577,11.5545203650657,11.7861667236275,11.2116837543941,11.2116837543941,67535.0568734372,0.083,1.0
2020-03-27,12.16,12.27,12.14,12.22,1611,11.267278880449,11.3692032782162,11.248747171764,11.3228740065038,1738.6416194945,0.0,1.0
2020-03-30,12.31,12.31,11.8,12.0,6127,11.4062666955861,11.4062666955861,10.9337081241199,11.1190252109694,6612.45015682359,0.0,1.0
2020-03-31,12.02,12.31,11.97,12.31,1206,11.1375569196543,11.4062666955861,11.091227647942,11.4062666955861,1301.55294420259,0.0,1.0
2020-04-01,11.34,11.66,11.34,11.65,4666,10.5074788243661,10.8039861633253,10.5074788243661,10.7947203089828,5035.69323188164,0.0,1.0
2020-04-02,11.51,11.75,11.37,11.37,13370,10.6649983481881,10.8873788524075,10.5352763873935,10.5352763873935,14429.3224411183,0.0,1.0
2020-04-03,10.95,11.36,10.41,11.36,33911,10.1461105050096,10.526010533051,9.64575437051594,10.526010533051,36597.8125131458,0.0,1.0
2020-04-06,11.99,12.0,11.57,11.59,13633,11.1097593566269,11.1190252109694,10.720593474243,10.7391251829279,14713.1602722337,0.0,1.0
2020-04-07,12.31,12.68,12.3,12.3,4015,11.4062666955861,11.7491033062576,11.3970008412436,11.3970008412436,4333.11365752354,0.0,1.0
2020-04-08,12.97,13.01,12.58,12.6,4332,12.0178130821894,12.0548764995593,11.6564447628329,11.6749764715179,4675.22997867795,0.0,1.0
2020-04-09,13.41,13.58,13.25,13.25,3376,12.4255106732583,12.5830301970804,12.2772570037787,12.2772570037787,3643.48485872963,0.0,1.0
2020-04-13,12.95,13.2,12.8,13.2,1640,11.9992813735045,12.2309277320663,11.8602935583673,12.2309277320663,1769.93932710799,0.0,1.0
2020-04-14,13.11,13.14,13.0,13.14,1954,12.1475350429841,12.1753326060115,12.0456106452168,12.1753326060115,2108.81795437135,0.0,1.0
2020-04-15,12.53,12.66,12.4,12.66,14818,11.6101154911205,11.7305715975727,11.4896593846684,11.7305715975727,15992.049359199,0.0,1.0
2020-04-16,12.2,12.3,12.1,12.3,636,11.3043422978189,11.3970008412436,11.2116837543941,11.3970008412436,686.391104902855,0.0,1.0
2020-04-17,12.89,12.89,12.61,12.61,6367,11.9436862474496,11.9436862474496,11.6842423258603,11.6842423258603,6871.4656681077,0.0,1.0
2020-04-20,12.63,12.69,12.57,12.69,809,11.7027740345453,11.7583691606001,11.6471789084904,11.7583691606001,873.098119286809,0.0,1.0
2020-04-21,12.35,12.41,12.05,12.39,23263,11.443330112956,11.4989252390108,11.1653544826818,11.4803935303259,25106.1576625081,0.0,1.0
2020-04-22,12.67,12.75,12.54,12.54,2616,11.7398374519152,11.813964286655,11.619381345463,11.619381345463,2823.26907299665,0.0,1.0
2020-04-23,12.84,12.84,12.8,12.8,247,11.8973569757372,11.8973569757372,11.8602935583673,11.8602935583673,266.570130363217,0.0,1.0
2020-04-24,12.93,12.99,12.83,12.83,3115,11.9807496648195,12.0363447908744,11.8880911213948,11.8880911213948,3361.80549020818,0.0,1.0
2020-04-27,13.18,13.18,13.1,13.1,1186,12.2123960233814,12.2123960233814,12.1382691886416,12.1382691886416,1279.96831826224,0.0,1.0
2020-04-28,13.3,13.45,13.3,13.42,1674,12.3235862754911,12.4625740906282,12.3235862754911,12.4347765276008,1806.63319120657,0.0,1.0
2020-04-29,13.72,13.72,13.53,13.53,2577,12.712752157875,12.712752157875,12.536700925368,12.536700925368,2781.17905241299,0.0,1.0
2020-04-30,13.51,13.62,13.5,13.5,338,12.518169216683,12.6200936144502,12.5089033623406,12.5089033623406,364.780178391771,0.0,1.0
2020-05-01,13.02,13.25,12.96,13.25,2474,12.0641423539018,12.2772570037787,12.0085472278469,12.2772570037787,2670.01822882023,0.0,1.0
2020-05-04,13.16,13.16,12.99,13.03,5121,12.1938643146964,12.1938643146964,12.0363447908744,12.0734082082443,5526.74347202443,0.0,1.0
2020-05-05,13.25,13.4,13.25,13.35,2044,12.2772570037787,12.4162448189158,12.2772570037787,12.3699155472034,2205.94877110289,0.0,1.0
2020-05-06,13.11,13.23,13.11,13.19,1914,12.1475350429841,12.2587252950937,12.1475350429841,12.2216618777238,2065.64870249067,0.0,1.0
2020-05-07,13.32,13.32,13.29,13.29,438,12.342117984176,12.342117984176,12.3143204211486,12.3143204211486,472.703308093478,0.0,1.0
2020-05-08,13.56,13.57,13.41,13.44,109426,12.5644984883954,12.5737643427379,12.4255106732583,12.4533082362857,118095.96390739,0.0,1.0
2020-05-11,13.47,13.5,13.47,13.5,569,12.4811057993131,12.5089033623406,12.4811057993131,12.5089033623406,614.082608002715,0.0,1.0
2020-05-12,13.22,13.47,13.22,13.4,3971,12.2494594407513,12.4811057993131,12.2494594407513,12.4162448189158,4285.62748045478,0.0,1.0
2020-05-13,12.78,13.1,12.51,13.1,52732,11.8417618496824,12.1382691886416,11.5915837824356,12.1382691886416,56910.0247543042,0.0,1.0
2020-05-14,12.92,12.92,12.48,12.48,834,11.971483810477,11.971483810477,11.5637862194082,11.5637862194082,900.07890171224,0.0,1.0
2020-05-15,13.02,13.05,12.82,12.82,3652,12.0641423539018,12.0919399169292,11.8788252670523,11.8788252670523,3941.35269670634,0.0,1.0
2020-05-18,13.62,13.62,13.35,13.35,4863,12.6200936144502,12.6200936144502,12.3699155472034,12.3699155472034,5248.30179739404,0.0,1.0
2020-05-19,13.49,13.58,13.47,13.58,3132,12.4996375079981,12.5830301970804,12.4811057993131,12.5830301970804,3380.15242225746,0.0,1.0
2020-05-20,13.56,13.57,13.56,13.57,3006,12.5644984883954,12.5737643427379,12.5644984883954,12.5737643427379,3244.16927883332,0.0,1.0
2020-05-21,13.56,13.56,13.56,13.56,90,12.5644984883954,12.5644984883954,12.5644984883954,12.5644984883954,97.1308167315364,0.0,1.0
2020-05-22,13.56,13.56,13.56,13.56,1023,12.5644984883954,12.5644984883954,12.5644984883954,12.5644984883954,1104.05361684846,0.0,1.0
2020-05-26,13.9,13.97,13.9,13.95,213,12.8795375360395,12.9443985164369,12.8795375360395,12.9258668077519,229.876266264637,0.0,1.0
2020-05-27,14.17,14.17,13.92,14.0,1730,13.1297156032863,13.1297156032863,12.8980692447245,12.9721960794643,1867.07014383954,0.0,1.0
2020-05-28,14.14,14.16,14.14,14.16,703,13.1019180402589,13.1204497489439,13.1019180402589,13.1204497489439,758.699601803002,0.0,1.0
2020-05-29,14.07,14.08,14.07,14.08,106,13.0370570598616,13.0463229142041,13.0370570598616,13.0463229142041,114.39851748381,0.0,1.0
2020-06-01,14.13,14.15,14.09,14.09,19192,13.0926521859165,13.1111838946014,13.0555887685466,13.0555887685466,20712.6070523515,0.0,1.0
2020-06-02,14.31,14.5,14.2,14.2,17835,13.259437564081,13.435488796588,13.1575131663138,13.1575131663138,19248.0901822994,0.0,1.0
2020-06-03,14.55,14.6,14.48,14.5,19910,13.4818180683004,13.5281473400128,13.4169570879031,13.435488796588,21487.4951236098,0.0,1.0
2020-06-04,14.56,14.58,14.4,14.46,15018,13.4910839226429,13.5096156313278,13.3428302531633,13.3984253792181,16207.8956186023,0.0,1.0
2020-06-05,15.04,15.04,14.98,14.98,1914,13.9358449310816,13.9358449310816,13.8802498050268,13.8802498050268,2065.64870249068,0.0,1.0
2020-06-08,15.5,15.5,15.18,15.21,57925,14.3620742308355,14.3620742308355,14.0655668918763,14.0933644549037,62514.4728797136,0.0,1.0
2020-06-09,15.13,15.16,15.06,15.16,24926,14.0192376201639,14.0470351831913,13.9543766397666,14.0470351831913,26900.9193094475,0.0,1.0
2020-06-10,14.86,14.86,14.75,14.79,1144,13.7690595529171,13.7690595529171,13.6671351551499,13.7041985725198,1234.64060378753,0.0,1.0
2020-06-11,13.83,14.36,13.83,14.36,2508,12.8146765556422,13.3057668357934,12.8146765556422,13.3057668357934,2706.71209291882,0.0,1.0
2020-06-12,13.88,14.18,13.68,14.18,832,12.8610058273546,13.1389814576288,12.6756887405051,13.1389814576288,897.920439118202,0.0,1.0
2020-06-15,14.11,14.11,13.56,13.56,601,13.0741204772315,13.0741204772315,12.5644984883954,12.5644984883954,648.61800950726,0.0,1.0
2020-06-16,14.39,14.52,14.28,14.52,805,13.3335643988208,13.454020505273,13.2316400010536,13.454020505273,868.781194098741,0.0,1.0
2020-06-17,14.32,14.35,14.25,14.35,3086,13.2687034184235,13.2965009814509,13.2038424380261,13.2965009814509,3330.50778259467,0.0,1.0
2020-06-18,14.18,14.21,14.11,14.11,1672,13.1389814576288,13.1667790206562,13.0741204772315,13.0741204772315,1804.47472861255,0.0,1.0
2020-06-19,14.16,14.4,14.12,14.4,801,13.1204497489439,13.3428302531633,13.083386331574,13.3428302531633,864.464268910672,0.0,1.0
2020-06-22,14.25,14.25,14.06,14.06,4205,13.2038424380261,13.2038424380261,13.0277912055191,13.0277912055191,4538.1676039568,0.0,1.0
2020-06-23,14.21,14.29,14.21,14.25,1068,13.1667790206562,13.240905855396,13.1667790206562,13.2038424380261,1152.61902521424,0.0,1.0
2020-06-24,13.78,13.95,13.66,13.95,600,12.7683472839298,12.9258668077519,12.6571570318201,12.9258668077519,647.538778210245,0.0,1.0
2020-06-25,13.73,13.73,13.64,13.64,10352,12.7534292584385,12.7534292584385,12.6698306689804,12.6698306689804,11144.6856464865,0.0339,1.0
2020-06-26,13.56,13.56,13.56,13.56,102,12.5955208116843,12.5955208116843,12.5955208116843,12.5955208116843,109.810465218472,0.0,1.0
2020-06-29,13.86,13.86,13.56,13.56,15048,12.8741827765446,12.8741827765446,12.5955208116843,12.5955208116843,16200.2733392898,0.0,1.0
2020-06-30,13.99,13.99,13.85,13.85,201,12.9949362946507,12.9949362946507,12.8648940443826,12.8648940443826,216.391210871695,0.0,1.0
2020-07-01,13.97,13.97,13.93,13.93,108,12.9763588303267,12.9763588303267,12.9392039016786,12.9392039016786,116.26990434897,0.0,1.0
2020-07-02,14.1,14.29,14.06,14.06,9874,13.0971123484328,13.273598259511,13.0599574197848,13.0599574197848,10630.0836624235,0.0,1.0
2020-07-06,13.73,14.11,12.99,14.11,30708,12.7534292584385,13.1064010805948,12.0660630784498,13.1064010805948,33059.4094698905,0.0,1.0
2020-07-07,13.85,13.99,13.85,13.86,5978,12.8648940443826,12.9949362946507,12.8648940443826,12.8741827765446,6435.75452035318,0.0,1.0
2020-07-08,13.86,13.87,13.78,13.79,133931,12.8741827765446,12.8834715087066,12.7998729192485,12.8091616514105,144186.523697796,0.0,1.0
2020-07-09,13.63,13.72,13.63,13.72,1411,12.6605419368184,12.7441405262764,12.6605419368184,12.7441405262764,1519.04476885553,0.0,1.0
2020-07-10,13.8,13.8,13.8,13.8,262,12.8184503835725,12.8184503835725,12.8184503835725,12.8184503835725,282.062175365095,0.0,1.0
2020-07-13,14.08,14.08,13.98,13.99,5964,13.0785348841088,13.0785348841088,12.9856475624887,12.9949362946507,6420.68249571535,0.0,1.0
2020-07-14,13.97,13.97,13.76,13.83,2203,12.9763588303267,12.9763588303267,12.7812954549245,12.8463165800586,2371.69073408131,0.0,1.0
2020-07-15,14.32,14.32,14.25,14.26,4842,13.301464455997,13.301464455997,13.2364433308629,13.2457320630249,5212.76737831217,0.0,1.0
2020-07-16,14.5,14.55,14.29,14.3,4167,13.4686616349132,13.5151052957232,13.273598259511,13.282886991673,4486.08047613109,0.0,1.0
2020-07-17,14.36,14.4,14.35,14.39,8512,13.338619384645,13.3757743132931,13.329330652483,13.3664855811311,9163.79097980035,0.0,1.0
2020-07-20,14.21,14.21,14.16,14.16,201,13.1992884022149,13.1992884022149,13.1528447414048,13.1528447414048,216.391210871695,0.0,1.0
2020-07-21,14.35,14.37,14.29,14.29,9969,13.329330652483,13.347908116807,13.273598259511,13.273598259511,10732.358115323,0.0,1.0
2020-07-22,14.6,14.6,14.53,14.53,2089,13.5615489565332,13.5615489565332,13.4965278313992,13.4965278313992,2248.96139060185,0.0,1.0
2020-07-23,14.5338,14.74,14.52,14.74,1637,13.5000575496207,13.6915912068014,13.4872390992372,13.6915912068014,1762.35030943764,0.0,1.0
2020-07-24,14.5338,14.5338,14.5338,14.5338,0,13.5000575496207,13.5000575496207,13.5000575496207,13.5000575496207,0,0.0,1.0
2020-07-27,14.6322,14.6322,14.53,14.54,961,13.5914586740949,13.5914586740949,13.4965278313992,13.5058165635612,1034.58683406815,0.0,1.0
2020-07-28,14.465,14.59,14.465,14.59,1357,13.4361510723461,13.5522602243712,13.4361510723461,13.5522602243712,1460.90981668105,0.0,1.0
2020-07-29,14.8125,14.8125,14.65,14.65,4225,13.7589345149759,13.7589345149759,13.6079926173433,13.6079926173433,4548.52172105927,0.0,1.0
2020-07-30,14.69,14.69,14.65,14.65,8800,13.6451475459913,13.6451475459913,13.6079926173433,13.6079926173433,9473.84405806427,0.0,1.0
2020-07-31,14.34,14.38,14.34,14.38,2925,13.320041920321,13.357196848969,13.320041920321,13.357196848969,3148.97657611795,0.0,1.0
2020-08-03,14.725,14.725,14.69,14.6927,2259,13.6776581085584,13.6776581085584,13.6451475459913,13.6476555036751,2431.97883263262,0.0,1.0
2020-08-04,14.76,14.76,14.6999,14.6999,7252,13.7101686711254,13.7101686711254,13.6543433908317,13.6543433908317,7807.30876239568,0.0,1.0
2020-08-05,14.89,14.89,14.89,14.89,902,13.8309221892315,13.8309221892315,13.8309221892315,13.8309221892315,971.069015951587,0.0,1.0
2020-08-06,14.89,14.89,14.89,14.89,37,13.8309221892315,13.8309221892315,13.8309221892315,13.8309221892315,39.8332079714066,0.0,1.0
2020-08-07,14.92,14.93,14.89,14.91,653,13.8587883857175,13.8680771178795,13.8309221892315,13.8494996535555,703.002292035906,0.0,1.0
2020-08-10,15.405,15.405,15.17,15.17,29123,14.309291895575,14.309291895575,14.0910066897678,14.0910066897678,31353.0409662505,0.0,1.0
2020-08-11,15.38,15.4629,15.38,15.4629,1432,14.28607006517,14.363073654793,14.28607006517,14.363073654793,1541.65280581227,0.0,1.0
2020-08-12,15.4291,15.4291,15.3999,15.4,822,14.3316777400854,14.3316777400854,14.3045546421724,14.304647529494,884.943160878276,0.0,1.0
2020-08-13,15.42,15.42,15.405,15.405,5432,14.323224993818,14.323224993818,14.309291895575,14.309291895575,5847.94555947784,0.0,1.0
2020-08-14,15.42,15.42,15.42,15.42,21,14.323224993818,14.323224993818,14.323224993818,14.323224993818,22.6080369567442,0.0,1.0
2020-08-17,15.515,15.515,15.4997,15.5,1228,14.4114679493571,14.4114679493571,14.3972561891492,14.3975348511141,1322.03187537533,0.0,1.0
2020-08-18,15.37,15.38,15.37,15.38,2142,14.2767813330079,14.28607006517,14.2767813330079,14.28607006517,2306.01976958792,0.0,1.0
2020-08-19,15.46,15.46,15.4399,15.44,1919,14.360379922466,14.360379922466,14.3417095708204,14.341802458142,2065.94394857106,0.0,1.0
2020-08-20,15.32,15.32,15.25,15.32,3599,14.2303376721979,14.2303376721979,14.1653165470638,14.2303376721979,3874.5869051106,0.0,1.0
2020-08-21,15.3,15.3,15.2558,15.26,327,14.2117602078739,14.2117602078739,14.1707040117178,14.1746052792258,352.03943261216,0.0,1.0
2020-08-24,15.5393,15.54,15.5199,15.52,12018,14.4340395685108,14.4346897797621,14.4160194281165,14.4161123154381,12938.2565783882,0.0,1.0
2020-08-25,15.4441,15.54,15.435,15.54,523,14.3456108383284,14.4346897797621,14.337158092061,14.4346897797621,563.047777541775,0.0,1.0
2020-08-26,15.4441,15.4441,15.4441,15.4441,26,14.3456108383284,14.3456108383284,14.3456108383284,14.3456108383284,27.9909028988263,0.0,1.0
2020-08-27,15.475,15.48,15.475,15.48,204,14.374313020709,14.37895738679,14.374313020709,14.37895738679,219.620930436945,0.0,1.0
2020-08-28,15.475,15.475,15.475,15.475,2,14.374313020709,14.374313020709,14.374313020709,14.374313020709,2.15314637683279,0.0,1.0
2020-08-31,15.475,15.475,15.475,15.475,144,14.374313020709,14.374313020709,14.374313020709,14.374313020709,155.026539131961,0.0,1.0
2020-09-01,15.4352,15.4352,15.4001,15.4001,2016,14.3373438667042,14.3373438667042,14.3047404168156,14.3047404168156,2170.37154784745,0.0,1.0
2020-09-02,15.62,15.62,15.62,15.62,301,14.5089996370582,14.5089996370582,14.5089996370582,14.5089996370582,324.048529713334,0.0,1.0
2020-09-03,15.2,15.61,15.2,15.45,17432,14.1188728862538,14.4997109048962,14.1188728862538,14.351091190304,18766.8238204745,0.0,1.0
2020-09-04,15.2,15.2,15.15,15.15,502,14.1188728862538,14.1188728862538,14.0724292254437,14.0724292254437,540.439740585029,0.0,1.0
2020-09-08,14.9215,15.1699,14.9215,15.08,27604,13.8601816955418,14.0909138024461,13.8601816955418,14.0074081003097,29717.7262930462,0.0,1.0
2020-09-09,15.16,15.1853,15.12,15.18,8535,14.0817179576058,14.1052184499756,14.0445630289577,14.1002954219298,9188.55216313388,0.0,1.0
2020-09-10,15.05,15.25,15.05,15.25,947,13.9795419038237,14.1653165470638,13.9795419038237,14.1653165470638,1019.51480943032,0.0,1.0
2020-09-11,15.107,15.11,15.107,15.11,270,14.0324876771471,14.0352742967957,14.0324876771471,14.0352742967957,290.674760872426,0.0,1.0
2020-09-14,15.31,15.33,15.31,15.33,200,14.2210489400359,14.2396264043599,14.2210489400359,14.2396264043599,215.314637683278,0.0,1.0
2020-09-15,15.3614,15.45,15.3614,15.45,204,14.2687930233486,14.351091190304,14.2687930233486,14.351091190304,219.620930436944,0.0,1.0
2020-09-16,15.5,15.53,15.5,15.53,298,14.3975348511141,14.4254010476001,14.3975348511141,14.4254010476001,320.818810148084,0.0,1.0
2020-09-17,15.3653,15.3653,15.08,15.08,1818,14.2724156288918,14.2724156288918,14.0074081003097,14.0074081003097,1957.210056541,0.0,1.0
2020-09-18,15.18,15.18,15.13,15.13,424,14.1002954219298,14.1002954219298,14.0538517611197,14.0538517611197,456.46703188855,0.0,1.0
2020-09-21,14.57,14.58,14.57,14.58,251,13.5336827600472,13.5429714922092,13.5336827600472,13.5429714922092,270.219870292515,0.0,1.0
2020-09-22,14.86,14.87,14.62,14.74,12491,13.8030559927455,13.8123447249075,13.5801264208573,13.6915912068014,13447.4756965091,0.0,1.0
2020-09-23,14.5445,15.02,14.5445,14.98,8216,13.5099964930341,13.9516757073376,13.5099964930341,13.9145207786896,8845.12531602908,0.0,1.0
2020-09-24,14.5445,14.5445,14.5445,14.5445,88,13.5577405763468,13.5577405763468,13.5577405763468,13.5577405763468,94.4048156691371,0.0514,1.0
2020-09-25,14.6457,14.6798,14.61,14.61,616,13.6520747470867,13.6838612611404,13.6187967836933,13.6187967836933,660.833709683959,0.0,1.0
2020-09-28,14.9861,15.05,14.9,14.9,5481,13.9693805941209,14.0289453521276,13.889121976525,13.889121976525,5879.91812139249,0.0,1.0
2020-09-29,14.9093,14.92,14.86,14.92,629,13.8977910258123,13.907765093272,13.851835743031,13.907765093272,674.779875635083,0.0,1.0
2020-09-30,15.0976,15.18,15.0,15.17,23517,14.0733159699855,14.1501256109832,13.9823375602601,14.1408040526097,25228.6142055806,0.0,1.0
2020-10-01,15.2898,15.2898,15.19,15.19,5523,14.2524763219243,14.2524763219243,14.1594471693567,14.1594471693567,5924.97496523457,0.0,1.0
2020-10-02,15.4509,15.47,15.31,15.32,9218,14.4026466273215,14.4204508038149,14.2713058698388,14.2806274282123,9888.90444134207,0.0,1.0
2020-10-05,15.4509,15.4509,15.4509,15.4509,0,14.4026466273215,14.4026466273215,14.4026466273215,14.4026466273215,0,0.0,1.0
2020-10-06,15.59,15.98,15.59,15.85,7163,14.5323095042969,14.8958502808637,14.5323095042969,14.7746700220081,7684.33743906852,0.0,1.0
2020-10-07,15.59,15.59,15.59,15.59,2,14.5323095042969,14.5323095042969,14.5323095042969,14.5323095042969,2.14556399248039,0.0,1.0
2020-10-08,15.59,15.59,15.59,15.59,3,14.5323095042969,14.5323095042969,14.5323095042969,14.5323095042969,3.21834598872059,0.0,1.0
2020-10-09,16.14,16.141,16.09,16.09,652,15.0449952148398,15.0459273706772,14.9983874229723,14.9983874229723,699.453861548606,0.0,1.0
2020-10-12,16.16,16.19,16.15,16.19,4343,15.0636383315868,15.0916030067074,15.0543167732133,15.0916030067074,4659.09220967116,0.0,1.0
2020-10-13,16.121,16.31,16.121,16.165,3623,15.0272842539302,15.2034617071894,15.0272842539302,15.0682991107736,3886.6891723782,0.0,1.0
2020-10-14,16.121,16.121,16.121,16.121,95,15.0272842539302,15.0272842539302,15.0272842539302,15.0272842539302,101.914289642818,0.0,1.0
2020-10-15,16.121,16.121,16.121,16.121,21,15.0272842539302,15.0272842539302,15.0272842539302,15.0272842539302,22.528421921044,0.0,1.0
2020-10-16,16.2172,16.3224,16.2,16.31,8375,15.1169576454833,15.2150204395726,15.1009245650809,15.2034617071894,8984.5492185116,0.0,1.0
2020-10-19,15.99,16.32,15.99,16.12,1624,14.9051718392372,15.2127832655629,14.9051718392372,15.0263520980928,1742.19796189407,0.0,1.0
2020-10-20,16.1305,16.26,16.0,16.1899,20096,15.036139734385,15.1568539153219,14.9144933976107,15.0915097911236,21558.6269964429,0.0,1.0
2020-10-21,15.9243,16.01,15.9243,16.0,1224,14.8439292007233,14.9238149559842,14.8439292007233,14.9144933976107,1313.08516339799,0.0,1.0
2020-10-22,16.0624,16.0624,16.01,16.02,564,14.9726599218614,14.9726599218614,14.9238149559842,14.9331365143577,605.049045879469,0.0,1.0
2020-10-23,16.1863,16.34,15.9,16.03,104911,15.0881540301092,15.23142638231,14.8212778138757,14.9424580727312,112546.632007554,0.0,1.0
2020-10-26,15.7687,15.8501,15.7,15.85,2033,14.6988857524315,14.7747632375919,14.6348466464055,14.7746700220081,2180.96579835631,0.0,1.0
2020-10-27,15.4645,15.4801,15.37,15.48,12707,14.4153239467094,14.4298655777721,14.3272352200798,14.4297723621884,13631.8408262242,0.0,1.0
2020-10-28,15.0599,15.09,14.97,15.09,2162,14.0381736949174,14.0662315856216,13.9543728851395,14.0662315856216,2319.35467587129,0.0,1.0
2020-10-29,15.2225,15.2937,14.83,15.13,9225,14.1897422340706,14.2561117296899,13.8238710679104,14.1035178191156,9896.41391531576,0.0,1.0
2020-10-30,15.0597,15.0724,14.96,15.05,5074,14.0379872637499,14.0498256428842,13.945051326766,14.0289453521276,5443.29584892273,0.0,1.0
2020-11-02,15.0597,15.0597,15.0597,15.0597,0,14.0379872637499,14.0379872637499,14.0379872637499,14.0379872637499,0,0.0,1.0
2020-11-03,15.92,15.92,15.92,15.92,502,14.8399209306227,14.8399209306227,14.8399209306227,14.8399209306227,538.536562112575,0.0,1.0
2020-11-04,15.8824,16.0866,15.8824,16.08,2012,14.8048718711383,14.9952180931253,14.8048718711383,14.9890658645988,2158.43737643526,0.0,1.0
2020-11-05,16.3064,16.33,16.13,16.13,1397,15.200105946175,15.2221048239364,15.0356736564663,15.0356736564663,1498.67644874755,0.0,1.0
2020-11-06,16.1016,16.18,16.06,16.18,1658,15.0092004306856,15.0822814483338,14.9704227478518,15.0822814483338,1778.67254976623,0.0,1.0
2020-11-09,16.398,16.7302,16.398,16.7302,4919,15.2854914208763,15.5951535900442,15.2854914208763,15.5951535900442,5277.0146395055,0.0,1.0
2020-11-10,16.7634,16.7974,16.4826,16.4826,1662,15.6261011638442,15.6577944623141,15.3643518047162,15.3643518047162,1782.9636777512,0.0,1.0
2020-11-11,16.5,16.69,16.4301,16.52,61587,15.3805713162861,15.5576809253827,15.3154136232552,15.3992144330331,66069.4248024445,0.0,1.0
2020-11-12,16.27,16.6203,16.17,16.59,10090,15.1661754736954,15.4927096635193,15.0729598899603,15.4644653416476,10824.3703420635,0.0,1.0
2020-11-13,16.86,16.86,16.4,16.6,28129,15.7161474177323,15.7161474177323,15.287355732551,15.4737869000211,30176.2847722404,0.0,1.0
2020-11-16,17.195,17.245,17.0701,17.0701,6144,16.0284196232448,16.0750274151123,15.9119933591597,15.9119933591597,6591.17258489973,0.0,1.0
2020-11-17,17.2348,17.27,17.05,17.05,1552,16.0655194255713,16.0983313110461,15.8932570268289,15.8932570268289,1664.95765816478,0.0,1.0
2020-11-18,17.32,17.32,17.32,17.32,173,16.1449391029136,16.1449391029136,16.1449391029136,16.1449391029136,185.591285349553,0.0,1.0
2020-11-19,17.32,17.32,17.32,17.32,18,16.1449391029136,16.1449391029136,16.1449391029136,16.1449391029136,19.3100759323235,0.0,1.0
2020-11-20,17.2294,17.27,17.14,17.2007,55820,16.0604857840496,16.0983313110461,15.9771510521905,16.0337329115177,59882.6910301277,0.0,1.0
2020-11-23,17.2294,17.2294,17.2294,17.2294,50,16.0604857840496,16.0604857840496,16.0604857840496,16.0604857840496,53.6390998120097,0.0,1.0
2020-11-24,17.9309,17.95,17.9,17.92,68298,16.7143931039511,16.7321972804445,16.685589488577,16.704232605324,73268.8647792128,0.0,1.0
2020-11-25,17.7284,17.92,17.62,17.92,7412,16.5256315468876,16.704232605324,16.4245858541188,16.704232605324,7951.46015613232,0.0,1.0
2020-11-27,17.7284,17.7284,17.7284,17.7284,158,16.5256315468876,16.5256315468876,16.5256315468876,16.5256315468876,169.499555405951,0.0,1.0
2020-11-30,17.3856,17.59,17.3856,17.59,16200,16.2060885258438,16.3966211789983,16.2060885258438,16.3966211789983,17379.0683390911,0.0,1.0
2020-12-01,17.6603,17.6963,17.61,17.63,2166,16.462151734364,16.4957093445087,16.4152642957453,16.4339074124923,2323.64580385626,0.0,1.0
2020-12-02,17.5719,17.5719,17.5475,17.56,221,16.3797491583422,16.3797491583422,16.3570045559109,16.3686565038778,237.084821169083,0.0,1.0
2020-12-03,17.6913,17.77,17.6913,17.74,1106,16.4910485653219,16.5644092297214,16.4910485653219,16.5364445546009,1186.49688784165,0.0,1.0
2020-12-04,17.9562,17.9562,17.87,17.88,19311,16.7379766466361,16.7379766466361,16.6576248134565,16.66694637183,20716.4931293944,0.0,1.0
2020-12-07,17.9562,17.9562,17.9562,17.9562,0,16.7379766466361,16.7379766466361,16.7379766466361,16.7379766466361,0,0.0,1.0
2020-12-08,17.9562,17.9562,17.9562,17.9562,0,16.7379766466361,16.7379766466361,16.7379766466361,16.7379766466361,0,0.0,1.0
2020-12-09,17.9122,17.9524,17.78,17.94,1391,16.6969617897927,16.7344344544542,16.5737307880949,16.722875722071,1492.23975677011,0.0,1.0
2020-12-10,17.78,17.78,17.78,17.78,510,16.5737307880949,16.5737307880949,16.5737307880949,16.5737307880949,547.118818082499,0.0,1.0
2020-12-11,17.6776,17.68,17.67,17.68,781,16.4782780303502,16.4805152043599,16.4711936459863,16.4805152043599,837.842739063591,0.0,1.0
2020-12-14,17.6776,17.6776,17.6776,17.6776,5,16.4782780303502,16.4782780303502,16.4782780303502,16.4782780303502,5.36390998120097,0.0,1.0
2020-12-15,17.69,17.7,17.68,17.69,22714,16.4898367627334,16.4991583211069,16.4805152043599,16.4898367627334,24367.1702625997,0.0,1.0
2020-12-16,17.84,17.845,17.66,17.8302,5119,16.629660138336,16.6343209175227,16.4618720876128,16.6205250111299,5491.57103875353,0.0,1.0
2020-12-17,18.0514,18.0514,17.86,17.98,3053,16.8267178823519,16.8267178823519,16.648303255083,16.760161955565,3275.20343452131,0.0,1.0
2020-12-18,17.9197,17.988,17.8,17.988,3428,16.7039529585728,16.7676192022639,16.5923739048419,16.7676192022639,3677.49668311138,0.0,1.0
2020-12-21,17.8888,17.8888,17.73,17.73,572,16.6751493431987,16.6751493431987,16.5271229962274,16.5271229962274,613.631301849389,0.0,1.0
2020-12-22,17.8379,17.88,17.83,17.8762,4243,16.6277026110775,16.66694637183,16.6203385799624,16.6634041796481,4551.81401004714,0.0,1.0
2020-12-23,18.074,18.11,18.074,18.11,1333,16.847784604276,16.8813422144206,16.847784604276,16.8813422144206,1430.01840098818,0.0,1.0
2020-12-24,17.95,17.95,17.95,17.95,1454,16.8001514409874,16.8001514409874,16.8001514409874,16.8001514409874,1553.51575797855,0.0729,1.0
2020-12-28,17.95,17.95,17.95,17.95,3,16.8001514409874,16.8001514409874,16.8001514409874,16.8001514409874,3.20532824892411,0.0,1.0
2020-12-29,17.8396,17.86,17.76,17.86,5735,16.6968234900634,16.7159166983863,16.6223225399407,16.7159166983863,6127.51916919327,0.0,1.0
2020-12-30,17.8396,17.8396,17.8396,17.8396,16,16.6968234900634,16.6968234900634,16.6968234900634,16.6968234900634,17.095083994262,0.0,1.0
2020-12-31,17.9738,17.9738,17.968,17.968,590,16.8224268506974,16.8224268506974,16.8169983895076,16.8169983895076,630.38122228841,0.0,1.0
2021-01-04,17.6942,17.75,17.6942,17.75,1281,16.5607375836835,16.6129631240962,16.5607375836835,16.6129631240962,1368.6751622906,0.0,1.0
2021-01-05,17.8741,17.8741,17.76,17.76,4038,16.7291134747272,16.7291134747272,16.6223225399407,16.6223225399407,4314.37182305185,0.0,1.0
2021-01-06,18.6746,18.8,18.5,18.5499,59035,17.4783347130843,17.5957017877751,17.3149193124383,17.3616227975026,63075.5177250783,0.0,1.0
2021-01-07,18.95,18.9662,18.905,18.93,2929,17.7360930254435,17.7512552791117,17.693975654143,17.7173741937544,3129.46881369958,0.0,1.0
2021-01-08,18.8986,18.94,18.84,18.94,918,17.6879856280025,17.726733609599,17.6331394511533,17.726733609599,980.830444170776,0.0,1.0
2021-01-11,19.0288,19.0761,18.97,18.97,11105,17.8098452222987,17.8541152592434,17.7548118571326,17.7548118571326,11865.0567347674,0.0,1.0
2021-01-12,19.3458,19.3458,19.22,19.29,6492,18.1065387045712,18.1065387045712,17.9887972532467,18.0543131641586,6936.33033067179,0.0,1.0
2021-01-13,19.3859,19.47,19.212,19.47,7705,18.1440699621079,18.2227826493607,17.981309720571,18.2227826493607,8232.35138598678,0.0,1.0
2021-01-14,19.58,19.58,19.38,19.38,540,18.3257362236509,18.3257362236509,18.1385479067596,18.1385479067596,576.959084806339,0.0,1.0
2021-01-15,19.3213,19.345,19.1804,19.25,82062,18.0836081357521,18.1057899513037,17.9517339665022,18.0168755007804,87678.54892107,0.0,1.0
2021-01-19,19.4914,19.53,19.46,19.53,6854,18.2428117992681,18.2789391444281,18.2134232335161,18.2789391444281,7323.10660604194,0.0,1.0
2021-01-20,19.5859,19.61,19.5102,19.61,904,18.3312582789992,18.3538144711846,18.2604075010558,18.3538144711846,965.872245675797,0.0,1.0
2021-01-21,19.3913,19.44,19.3602,19.4,2328,18.149124046664,18.194704401827,18.1200162633874,18.1572667384488,2487.33472116511,0.0,1.0
2021-01-22,19.3825,19.3825,19.19,19.21,4956,18.1408877607208,18.1408877607208,17.960719005713,17.9794378374021,5295.20226722263,0.0,1.0
2021-01-25,19.1785,19.1785,19.0,19.0,676,17.9499556774917,17.9499556774917,17.7828901046663,17.7828901046663,722.267298757568,0.0,1.0
2021-01-26,19.111,19.19,19.111,19.18,9979,17.8867796205409,17.960719005713,17.8867796205409,17.9513595898684,10661.9901986713,0.0,1.0
2021-01-27,18.6629,18.745,18.655,18.745,229,17.4673841965462,17.54422500063,17.459990258029,17.54422500063,244.673389667873,0.0,1.0
2021-01-28,18.935,18.935,18.79,18.79,4389,17.7220539016767,17.7220539016767,17.5863423719305,17.5863423719305,4689.39522817597,0.0,1.0
2021-01-29,18.54,18.88,18.54,18.88,896,17.3523569758165,17.6705771145316,17.3523569758165,17.6705771145316,957.324703678668,0.0,1.0
2021-02-01,18.7584,18.775,18.51,18.66,788,17.5567666178617,17.5723032481637,17.3242787282828,17.4646699659512,841.932886717401,0.0,1.0
2021-02-02,19.0146,19.0204,19.0,19.0204,52284,17.7965548517994,17.8019833129892,17.7828901046663,17.8019833129892,55862.4607222494,0.0,1.0
2021-02-03,19.15,19.15,18.96,18.97,8803,17.9232813423347,17.9232813423347,17.7454524412881,17.7548118571326,9405.501525093,0.0,1.0
2021-02-04,19.58,19.58,19.5366,19.54,9574,18.3257362236509,18.3257362236509,18.2851163588855,18.2882985602726,10229.2708850665,0.0,1.0
2021-02-05,19.8126,19.8126,19.76,19.76,180,18.5434362361954,18.5434362361954,18.494205708853,18.494205708853,192.319694935446,0.0,1.0
2021-02-08,20.0885,20.0885,20.0569,20.07,11238,18.8016625193468,18.8016625193468,18.772086765278,18.7843476000344,12007.1596204697,0.0,1.0
2021-02-09,20.1546,20.1546,20.02,20.02,806,18.8635282580794,18.8635282580794,18.7375505208116,18.7375505208116,861.164856210943,0.0,1.0
2021-02-10,20.1279,20.23,20.1279,20.19,2509,18.8385386177744,18.9340982535474,18.8385386177744,18.8966605901691,2680.7228588502,0.0,1.0
2021-02-11,20.1006,20.1006,20.01,20.09,6682,18.8129874125187,18.8129874125187,18.728191104967,18.8030664317235,7139.33445310365,0.0,1.0
2021-02-12,20.1006,20.1006,20.1006,20.1006,104,18.8129874125187,18.8129874125187,18.8129874125187,18.8129874125187,111.118045962703,0.0,1.0
2021-02-16,20.5711,20.59,20.4,20.4,2117,19.2533479280053,19.2710372239516,19.0932083229049,19.0932083229049,2261.89330099079,0.0,1.0
2021-02-17,20.41,20.53,20.41,20.4126,2380,19.1025677387495,19.2148807288842,19.1025677387495,19.105001186869,2542.89374414646,0.0,1.0
2021-02-18,20.2432,20.2432,20.22,20.22,3401,18.9464526824622,18.9464526824622,18.9247388377028,18.9247388377028,3633.7737915303,0.0,1.0
2021-02-19,20.68,20.69,20.52,20.52,5227,19.3552719665526,19.3646313823972,19.2055213130396,19.2055213130396,5584.75025237544,0.0,1.0
2021-02-22,20.9228,21.08,20.9228,21.08,224,19.5825185832586,19.7296486003351,19.5825185832586,19.7296486003351,239.331175919666,0.0,1.0
2021-02-23,21.03,21.03,20.8,20.8,8753,19.6828515211122,19.6828515211122,19.4675849566873,19.4675849566873,9352.07938761094,0.0,1.0
2021-02-24,21.5302,21.5302,21.48,21.48,1939,20.1510095016572,20.1510095016572,20.1040252341175,20.1040252341175,2071.71049155462,0.0,1.0
2021-02-25,21.22,21.57,21.21,21.57,5803,19.8606804221589,20.1882599767186,19.8513210063144,20.1882599767186,6200.17327616888,0.0,1.0
2021-02-26,21.07,21.07,20.88,21.0,4716,19.7202891844905,19.7202891844905,19.5424602834438,19.6547732735786,5038.7760073087,0.0,1.0
2021-03-01,21.5539,21.61,21.37,21.43,14330,20.1731913172088,20.2256976400968,20.0010716598273,20.0572281548947,15310.7846023608,0.0,1.0
2021-03-02,21.5195,21.65,21.5195,21.6127,3547,20.1409949267035,20.263135303475,20.1409949267035,20.2282246823748,3789.76643297794,0.0,1.0
2021-03-03,21.661,21.97,21.661,21.92,5305,20.2734306609041,20.562636610501,20.2734306609041,20.5158395312782,5668.08878684746,0.0,1.0
2021-03-04,21.332,21.86,21.3312,21.86,28156,19.965505879618,20.4596830362108,19.9647571263504,20.4596830362108,30083.0740589024,0.0,1.0
2021-03-05,21.9831,22.16,21.44,21.46,21657,20.5748974452574,20.7404655115477,20.0665875707393,20.0853064024284,23139.2646289831,0.0,1.0
2021-03-08,22.575,22.68,22.44,22.49,127781,21.128881269097,21.2271551354648,21.0025291551954,21.0493262344182,136526.682991924,0.0,1.0
2021-03-09,22.16,22.52,22.075,22.52,20072,20.7404655115477,21.0774044819519,20.6609104768689,21.0774044819519,21445.7828708016,0.0,1.0
2021-03-10,22.5541,22.5541,22.46,22.46,1655,21.1093200899818,21.1093200899818,21.0212479868845,21.0212479868845,1768.27275065647,0.0,1.0
2021-03-11,22.7223,22.85,22.63,22.64,2697,21.2667454644873,21.3862652048224,21.180358056242,21.1897174720866,2881.59009578278,0.0,1.0
2021-03-12,23.16,23.16,23.16,23.16,2243,21.6764070960038,21.6764070960038,21.6764070960038,21.6764070960038,2396.51708744559,0.0,1.0
2021-03-15,23.1916,24.25,23.05,24.25,10054,21.7059828500726,22.696583423061,21.5734535217136,22.696583423061,10742.1234048943,0.0,1.0
2021-03-16,22.9082,22.9082,22.89,22.903,1098,21.4407370050377,21.4407370050377,21.4237028682006,21.4358701087986,1173.15013910623,0.0,1.0
2021-03-17,23.1299,23.1299,22.9195,22.92,3692,21.6482352543117,21.6482352543117,21.4513131449421,21.4517811157343,3944.69063167593,0.0,1.0
2021-03-18,23.0887,23.6834,23.04,23.3362,33319,21.6096744610321,22.1662789213081,21.5640941058691,21.841320003185,35599.4439753008,0.0,1.0
2021-03-19,23.0119,23.22,22.88,23.15,6054,21.5377941473458,21.7325635910712,21.4143434523561,21.6670476801592,6468.35240632887,0.0,1.0
2021-03-22,22.87,23.09,22.78,23.09,10269,21.4049840365115,21.6108911850919,21.3207492939105,21.6108911850919,10971.8385960672,0.0,1.0
2021-03-23,22.1222,22.65,22.04,22.65,6030,20.7050869196552,21.1990768879312,20.6281525214129,21.1990768879312,6442.70978033747,0.0,1.0
2021-03-24,21.7242,22.46,21.691,22.46,67751,20.3325821690417,21.0212479868845,20.3015089084377,21.0212479868845,72388.0647309524,0.0,1.0
2021-03-25,22.2389,22.2948,21.45,21.65,4816,20.8421087676196,20.894497774275,20.1027583677898,20.2901966742494,5138.75748342677,0.0297,1.0
2021-03-26,22.385,22.59,22.07,22.39,15960,20.9790324504883,21.1711567146094,20.6838171178145,20.9837184081498,17029.6032881004,0.0,1.0
2021-03-29,24.0,24.0,21.92,22.4,7652,22.4925967751494,22.4925967751494,20.5432383879698,20.9930903234728,8164.81982208922,0.0,1.0
2021-03-30,22.4736,22.96,22.0,22.96,9507,21.0620676202499,21.5179175815596,20.6182137105536,21.5179175815596,10144.1377481184,0.0,1.0
2021-03-31,22.3561,22.6,22.345,22.59,5373,20.9519476152049,21.1805286299324,20.9415447891964,21.1711567146094,5733.08637011048,0.0,1.0
2021-04-01,22.5982,22.5982,22.3,22.3,4062,21.1788416851742,21.1788416851742,20.899371170243,20.899371170243,4334.22610001653,0.0,1.0
2021-04-05,22.77,22.98,22.55,22.98,27429,21.339851190423,21.5366614122056,21.1336690533175,21.5366614122056,29267.2298614853,0.0,1.0
2021-04-06,22.76,22.87,22.6,22.6,44667,21.3304792751,21.4335703436528,21.1805286299324,21.1805286299324,47660.4818339336,0.0,1.0
2021-04-07,22.8298,22.83,22.68,22.68,11280,21.3958952440544,21.3960826823609,21.2555039525162,21.2555039525162,12035.9602186574,0.0,1.0
2021-04-08,22.735,22.75,22.4401,22.64,11413,21.3070494867926,21.321107359777,21.0306717039179,21.2180162912243,12177.8735793916,0.0,1.0
2021-04-09,22.9637,22.9637,22.73,22.73,36397,21.5213851902291,21.5213851902291,21.3023635291311,21.3023635291311,38836.2450424179,0.0,1.0
2021-04-12,23.07,23.1,22.94,23.05,5860,21.6210086501124,21.6491243960813,21.4991737509136,21.6022648194664,6252.72401430251,0.0,1.0
2021-04-13,22.71,22.8506,22.71,22.8506,1619,21.2836196984851,21.4153888279262,21.2836196984851,21.4153888279262,1727.5017370573,0.0,1.0
2021-04-14,22.9726,23.19,22.9726,23.075,13236,21.5297261948666,21.7334716339881,21.5297261948666,21.6256946077739,14123.0469374246,0.0,1.0
2021-04-15,23.007,23.03,22.87,22.87,5032,21.5619655835776,21.5835209888205,21.4335703436528,21.4335703436528,5369.23331740107,0.0,1.0
2021-04-16,23.1672,23.1672,23.0848,23.11,2205,21.7121036670517,21.7121036670517,21.6348790847904,21.6584963114043,2352.77413848755,0.0,1.0
2021-04-19,23.0057,23.31,22.94,23.31,2757,21.5607472345856,21.8459346178639,21.4991737509136,21.8459346178639,2941.76793642185,0.0,1.0
2021-04-20,22.3959,22.6592,22.28,22.6592,7933,20.9892478381904,21.2360103686444,20.880627339597,21.2360103686444,8464.65180980576,0.0,1.0
2021-04-21,22.8569,22.88,22.58,22.58,1912,21.4212931345797,21.4429422589758,21.1617847992864,21.1617847992864,2040.13793777242,0.0,1.0
2021-04-22,22.6847,22.97,22.59,22.77,11874,21.259908752718,21.5272894968826,21.1711567146094,21.339851190423,12669.7687620867,0.0,1.0
2021-04-23,23.23,23.24,23.091,23.1,1839,21.77095929528,21.780331210603,21.6406896722906,21.6491243960813,1962.24564203112,0.0,1.0
2021-04-26,23.2888,23.47,23.2888,23.44,13471,21.8260661573791,21.9958852630315,21.8260661573791,21.9677695170626,14373.7961086466,0.0,1.0
2021-04-27,23.5212,23.53,23.41,23.41,1246,22.0438694694852,22.0521167549694,21.9396537710937,21.9396537710937,1329.50411635169,0.0,1.0
2021-04-28,23.5682,23.71,23.56,23.71,12760,22.0879174715032,22.220811230783,22.0802325009383,22.220811230783,13615.1464884812,0.0,1.0
2021-04-29,23.7731,23.94,23.61,23.79,14911,22.279948016471,22.4363652832115,22.1270920775532,22.2957865533669,15910.3016684752,0.0,1.0
2021-04-30,23.5677,23.77,23.55,23.75,2687,22.087448875737,22.2770427227209,22.0708605856154,22.2582988920749,2867.07669393018,0.0,1.0
2021-05-03,23.96,24.11,23.79,23.99,4833,22.4551091138575,22.5956878437022,22.2957865533669,22.4832248598264,5156.89678517475,0.0,1.0
2021-05-04,24.032,24.032,23.67,23.88,3891,22.5225869041829,22.5225869041829,22.1833235694911,22.3801337912737,4151.76606478688,0.0,1.0
2021-05-05,24.3167,24.37,24.18,24.18,11463,22.7894053334282,22.8393576420996,22.661291250963,22.661291250963,12231.2244668856,0.0,1.0
2021-05-06,24.5794,24.66,24.19,24.66,43495,23.0356055489628,23.111143186466,22.670663166286,23.111143186466,46409.937031073,0.0,1.0
2021-05-07,24.8103,24.83,24.53,24.53,79509,23.2520030737704,23.2704657469567,22.9893082872673,22.9893082872673,84837.5142752864,0.0,1.0
2021-05-10,24.6933,25.2,24.6933,25.04,313924,23.1423516644915,23.6172266139069,23.1423516644915,23.4672759687392,334962.480113636,0.0,1.0
2021-05-11,24.2744,24.5509,24.09,24.5,125431,22.749762131612,23.0088955902923,22.5769440130562,22.9611925412984,133837.10338532,0.0,1.0
2021-05-12,23.55,24.49,23.55,24.49,4336,22.0708605856154,22.9518206259754,22.0708605856154,22.9518206259754,4626.5889634839,0.0,1.0
2021-05-13,24.1623,24.26,23.85,24.137,206270,22.6447029608414,22.7362665735469,22.3520180453047,22.6209920150742,220093.751267948,0.0,1.0
2021-05-14,24.75,24.76,24.35,24.46,24171,23.1954904243728,23.2048623396958,22.8206138114537,22.9237048800064,25790.8860323731,0.0,1.0
2021-05-17,24.8319,24.85,24.57,24.59,30134,23.272246410868,23.2892095776026,23.0267959485592,23.0455397792052,32153.5128749133,0.0,1.0
2021-05-18,24.48,24.9,24.48,24.9,11538,22.9424487106524,23.3360691542175,22.9424487106524,23.3360691542175,12311.2507981267,0.0,1.0
2021-05-19,24.2222,24.25,23.7,24.25,7996,22.700840733626,22.7268946582239,22.21143931546,22.7268946582239,8531.87392804828,0.0,1.0
2021-05-20,24.05,24.19,23.88,24.07,30447,22.5394563517643,22.670663166286,22.3801337912737,22.5582001824103,32487.4894306261,0.0,1.0
2021-05-21,24.21,24.42,24.21,24.32,16518,22.689406996932,22.8862172187145,22.689406996932,22.7924980654847,17624.9991925339,0.0,1.0
2021-05-24,24.34,24.4465,24.23,24.23,17013,22.8112418961307,22.9110527943204,22.7081508275779,22.7081508275779,18153.172978725,0.0,1.0
2021-05-25,24.07,24.66,24.07,24.51,21430,22.5582001824103,23.111143186466,22.5582001824103,22.9705644566213,22866.1903799493,0.0,1.0
2021-05-26,24.4,24.43,24.18,24.21,9534,22.8674733880686,22.8955891340375,22.661291250963,22.689406996932,10172.9472273652,0.0,1.0
2021-05-27,24.88,24.92,24.68,24.68,556556,23.3173253235716,23.3548129848635,23.129887017112,23.129887017112,593855.130802755,0.0,1.0
2021-05-28,24.79,24.81,24.47,24.81,16187,23.2329780856647,23.2517219163107,22.9330767953294,23.2517219163107,17271.8163173234,0.0,1.0
2021-06-01,25.07,25.15,24.91,25.15,32873,23.4953917147082,23.570367037292,23.3454410695405,23.570367037292,35076.0744918372,0.0,1.0
2021-06-02,24.89,24.99,24.89,24.99,5765,23.3266972388945,23.4204163921243,23.3266972388945,23.4204163921243,6151.35732806383,0.0,1.0
2021-06-03,24.87,25.01,24.73,24.8,5836,23.3079534082486,23.4391602227703,23.1767465937269,23.2423500009877,6227.11558830536,0.0,1.0
2021-06-04,25.0,25.05,24.7327,25.05,22075,23.4297883074473,23.4766478840622,23.1792770108641,23.4766478840622,23554.4168286225,0.0,1.0
2021-06-07,24.89,25.12,24.84,25.03,24126,23.3266972388945,23.5422512913231,23.2798376622796,23.4579040534162,25742.8702336284,0.0,1.0
2021-06-08,25.01,25.07,24.7,24.8,10662,23.4391602227703,23.4953917147082,23.1486308477579,23.2423500009877,11376.5432492309,0.0,1.0
2021-06-09,24.66,24.8,24.66,24.73,22221,23.111143186466,23.2423500009877,23.111143186466,23.1767465937269,23710.2014201052,0.0,1.0
2021-06-10,24.37,24.84,24.36,24.84,9689,22.8393576420996,23.2798376622796,22.8299857267767,23.2798376622796,10338.3349785968,0.0,1.0
2021-06-11,24.56,24.65,24.42,24.45,45495,23.0174240332362,23.101771271143,22.8862172187145,22.9143329646835,48543.972530835,0.0,1.0
2021-06-14,24.11,24.61,24.03,24.61,189257,22.5956878437022,23.0642836098511,22.5207125211184,23.0642836098511,201940.578289223,0.0,1.0
2021-06-15,24.25,24.36,24.07,24.14,20258,22.7268946582239,22.8299857267767,22.5582001824103,22.6238035896711,21615.6455770888,0.0,1.0
2021-06-16,24.2,24.42,23.9,24.42,9867,22.680035081609,22.8862172187145,22.3988776219196,22.8862172187145,10528.2641380756,0.0,1.0
2021-06-17,23.23,23.99,23.04,23.99,12497,21.77095929528,22.4832248598264,21.5928929041434,22.4832248598264,13334.5208202626,0.0,1.0
2021-06-18,22.71,23.0,22.49,23.0,29612,21.2836196984851,21.5554052428515,21.0774375613796,21.5554052428515,31596.5296094755,0.0,1.0
2021-06-21,23.37,23.4,22.77,22.77,49243,21.9021661098017,21.9302818557707,21.339851190423,21.339851190423,52543.1550573889,0.0,1.0
2021-06-22,23.3977,23.47,23.085,23.32,10543,21.9281263152464,21.9958852630315,21.6350665230968,21.8553065331868,11249.5681369951,0.0,1.0
2021-06-23,23.499,23.58,23.44,23.44,3257,22.0230638174682,22.0989763315843,21.9677695170626,21.9677695170626,3475.27681136233,0.0,1.0
2021-06-24,23.67,23.68,23.34,23.34,28219,22.2796668590113,22.2890794770337,21.9690504642723,21.9690504642723,29979.9693696875,0.1028,1.0
2021-06-25,23.98,23.98,23.945,23.945,1321,22.5714580177056,22.5714580177056,22.5385138546272,22.5385138546272,1403.43525771137,0.0,1.0
2021-06-28,23.47,23.8,23.4,23.8,306506,22.0914144985634,22.4020308933025,22.0255261724066,22.4020308933025,325633.101514066,0.0,1.0
2021-06-29,23.32,23.78,23.32,23.77,511328,21.9502252282275,22.3832056572577,21.9502252282275,22.3737930392353,543236.747505706,0.0,1.0
2021-06-30,23.4972,23.4972,23.3,23.3,3459,22.1170168195843,22.1170168195843,21.9313999921827,21.9313999921827,3674.85431977565,0.0,1.0
2021-07-01,23.82,23.82,23.64,23.64,1428,22.4208561293473,22.4208561293473,22.2514290049441,22.2514290049441,1517.11245118231,0.0,1.0
2021-07-02,23.8,23.96,23.73,23.96,20339,22.4020308933025,22.5526327816608,22.3361425671457,22.5526327816608,21608.2283925749,0.0,1.0
2021-07-06,23.16,23.73,23.095,23.73,3129,21.7996233398691,22.3361425671457,21.7384413227236,22.3361425671457,3324.26110626713,0.0,1.0
2021-07-07,23.2488,23.31,23.06,23.13,63576,21.883207387908,21.9408126102051,21.7054971596452,21.7713854858019,67543.3761879319,0.0,1.0
2021-07-08,22.8195,23.05,22.51,22.76,24824,21.4791236962065,21.6960845416228,21.1878031684134,21.4231186189733,26373.108885259,0.0,1.0
2021-07-09,23.56,23.58,23.21,23.21,44585,22.176128060765,22.1949532968098,21.8466864299811,21.8466864299811,47367.2679523553,0.0,1.0
2021-07-12,23.77,23.77,23.335,23.3375,1789,22.3737930392353,22.3737930392353,21.9643441552611,21.9666973097667,1900.64017868708,0.0,1.0
2021-07-13,23.37,23.53,23.32,23.53,82781,21.9972883183395,22.1478902066978,21.9502252282275,22.1478902066978,87946.8388104501,0.0,1.0
2021-07-14,23.22,23.65,23.2124,23.31,8846,21.8560990480035,22.2608416229665,21.8489454583065,21.9408126102051,9398.02292938287,0.0,1.0
2021-07-15,23.15,23.22,23.12,23.13,3611,21.7902107218467,21.8560990480035,21.7619728677795,21.7713854858019,3836.33967872503,0.0,1.0
2021-07-16,22.69,23.19,22.66,23.19,12495,21.3572302928165,21.8278611939363,21.3289924387493,21.8278611939363,13274.7339478452,0.0,1.0
2021-07-19,22.17,22.24,21.89,22.1,99875,20.8677741556519,20.9336624818087,20.6042208510248,20.8018858294952,106107.567270192,0.0,1.0
2021-07-20,22.9173,22.97,22.23,22.23,29924,21.5711791004656,21.6207835974436,20.9242498637863,20.9242498637863,31791.3676394814,0.0,1.0
2021-07-21,23.5,23.53,23.35,23.45,3832,22.1196523526306,22.1478902066978,21.9784630822947,22.0725892625186,4071.130891408,0.0,1.0
2021-07-22,23.19,23.24,23.1,23.24,5993,21.8278611939363,21.8749242840483,21.7431476317348,21.8749242840483,6366.98523805014,0.0,1.0
2021-07-23,23.39,23.4,23.306,23.4,8958,22.0161135543842,22.0255261724066,21.9370475629961,22.0255261724066,9517.01214124032,0.0,1.0
2021-07-26,23.55,23.55,23.5106,23.5106,2477,22.1667154427426,22.1667154427426,22.1296297277343,22.1296297277343,2631.57390866848,0.0,1.0
2021-07-27,23.49,23.55,23.4257,23.55,1950,22.1102397346082,22.1667154427426,22.0497166007242,22.1667154427426,2071.68717073215,0.0,1.0
2021-07-28,23.5796,23.7,23.31,23.62,1939,22.1945767920889,22.3079047130785,21.9408126102051,22.2326037688993,2060.00073028186,0.0,1.0
2021-07-29,24.06,24.1308,24.05,24.057,2745,22.6467589618848,22.7134002974833,22.6373463438624,22.6439351764781,2916.29809418448,0.0,1.0
2021-07-30,23.84,24.07,23.79,24.07,11339,22.4396813653921,22.6561715799072,22.3926182752801,22.6561715799072,12046.5952968881,0.0,1.0
2021-08-02,23.73,24.2034,23.73,24.2034,13898,22.3361425671457,22.7817359043259,22.3361425671457,22.7817359043259,14765.2863070951,0.0,1.0
2021-08-03,24.01,24.01,23.44,23.54,3311,22.5996958717728,22.5996958717728,22.0631766444962,22.1573028247202,3517.61857553546,0.0,1.0
2021-08-04,23.59,23.965,23.59,23.75,6472,22.2043659148322,22.557339090672,22.2043659148322,22.3549678031905,6875.87659947613,0.0,1.0
2021-08-05,23.88,23.895,23.82,23.84,3912,22.4773318374816,22.4914507645152,22.4208561293473,22.4396813653921,4156.12318559189,0.0,1.0
2021-08-06,24.17,24.2714,24.1,24.13,22505,22.7502977601311,22.8457417068782,22.6844094339744,22.7126472880415,23909.3947576036,0.0,1.0
2021-08-09,24.13,24.265,23.98,23.99,17998,22.7126472880415,22.8397176313439,22.5714580177056,22.580870635728,19121.1413840191,0.0,1.0
2021-08-10,24.5036,24.6497,24.1991,24.1991,4022,23.0643026973583,23.2018210466655,22.7776884785763,22.7776884785763,4272.98759009471,0.0,1.0
2021-08-11,24.87,24.87,24.54,24.62,2883,23.4091810216988,23.4091810216988,23.0985646269598,23.1738655711389,3062.90980165169,0.0,1.0
2021-08-12,24.81,24.895,24.66,24.84,4661,23.3527053135645,23.4327125667548,23.2115160432285,23.3809431676317,4951.86353988848,0.0,1.0
2021-08-13,24.6475,24.82,24.64,24.82,4245,23.1997502707005,23.3621179315869,23.1926908071837,23.3621179315869,4509.9036101323,0.0,1.0
2021-08-16,24.59,24.614,24.41,24.41,1350,23.1456277170718,23.1682180003255,22.9762005926686,22.9762005926686,1434.24496435302,0.0,1.0
2021-08-17,23.98,24.43,23.79,24.43,83938,22.5714580177056,22.9950258287134,22.3926182752801,22.9950258287134,89176.0398650847,0.0,1.0
2021-08-18,23.76,24.1699,23.76,24.03,12727,22.3643804212129,22.7502036339509,22.3643804212129,22.6185211078176,13521.2116009785,0.0,1.0
2021-08-19,23.4,23.7,23.27,23.5,31217,22.0255261724066,22.3079047130785,21.9031621381155,22.1196523526306,33165.0555942285,0.0,1.0
2021-08-20,23.63,23.63,23.4409,23.5,4097,22.2420163869217,22.2420163869217,22.0640237801182,22.1196523526306,4352.66786589212,0.0,1.0
2021-08-23,23.92,23.94,23.81,23.83,5407,22.5149823095712,22.533807545616,22.4114435113249,22.4302687473697,5744.4166831532,0.0,1.0
2021-08-24,24.25,24.367,23.91,23.91,9962,22.8255987043103,22.9357263351723,22.5055696915488,22.5055696915488,10583.665433248,0.0,1.0
2021-08-25,24.5391,24.6221,24.28,24.28,2921,23.0977174913378,23.1758422209236,22.8538365583775,22.8538365583775,3103.28114138902,0.0,1.0
2021-08-26,24.18,24.53,24.18,24.53,3974,22.7597103781535,23.0891520089374,22.7597103781535,23.0891520089374,4221.99221358439,0.0,1.0
2021-08-27,24.64,24.7,24.22,24.22,8661,23.1926908071837,23.2491665153181,22.7973608502431,22.7973608502431,9201.47824908265,0.0,1.0
2021-08-30,24.31,24.44,24.31,24.385,998,22.8820744124447,23.0044384467358,22.8820744124447,22.9526690476126,1060.27886994394,0.0,1.0
2021-08-31,24.31,24.429,24.235,24.24,5862,22.8820744124447,22.9940845669112,22.8114797772767,22.8161860862879,6227.81035632402,0.0,1.0
2021-09-01,24.1815,24.2304,24.1815,24.2304,543,22.7611222708569,22.8071499729864,22.7611222708569,22.8071499729864,576.885196773106,0.0,1.0
2021-09-02,24.29,24.441,24.23,24.23,7379,22.8632491763999,23.0053797085381,22.8067734682655,22.8067734682655,7839.4767347859,0.0,1.0
2021-09-03,24.125,24.201,24.011,24.201,4332,22.7079409790303,22.7794768760006,22.600637133575,22.7794768760006,4602.33273005727,0.0,1.0
2021-09-07,23.84,24.1266,23.84,24.05,6930,22.4396813653921,22.7094469979139,22.4396813653921,22.6373463438624,7362.45748367885,0.0,1.0
2021-09-08,23.59,23.675,23.59,23.675,973,22.2043659148322,22.2843731680225,22.2043659148322,22.2843731680225,1033.71877801148,0.0,1.0
2021-09-09,23.6097,23.829,23.6,23.7952,1844,22.2229087723363,22.4293274855674,22.2137785328546,22.3975128366517,1959.0723809385,0.0,1.0
2021-09-10,23.41,23.7,23.41,23.58,2010,22.034938790429,22.3079047130785,22.034938790429,22.1949532968098,2135.43139137006,0.0,1.0
2021-09-13,23.7534,23.7534,23.55,23.55,7616,22.3581680933181,22.3581680933181,22.1667154427426,22.1667154427426,8091.26640630567,0.0,1.0
2021-09-14,23.35,23.591,23.29,23.591,8522,21.9784630822947,22.2053071766344,21.9219873741603,22.2053071766344,9053.80413793812,0.0,1.0
2021-09-15,23.83,23.83,23.551,23.62,9929,22.4302687473697,22.4302687473697,22.1676567045448,22.2326037688993,10548.6061118972,0.0,1.0
2021-09-16,23.9,24.03,23.89,23.89,13874,22.4961570735264,22.6185211078176,22.486744455504,22.486744455504,14739.7886188399,0.0,1.0
2021-09-17,23.76,23.9001,23.76,23.8176,1042,22.3643804212129,22.4962511997067,22.3643804212129,22.4185971010219,1107.02463174508,0.0,1.0
2021-09-20,22.9,23.16,22.87,23.16,2277,21.5548952712868,21.7996233398691,21.5266574172196,21.7996233398691,2419.09317320877,0.0,1.0
2021-09-21,22.98,23.08,22.96,23.08,2273,21.630196215466,21.72432239569,21.6113709794212,21.72432239569,2414.84355849958,0.0,1.0
2021-09-22,23.4,23.56,23.4,23.51,1887,22.0255261724066,22.176128060765,22.0255261724066,22.129064970653,2004.75573906234,0.0,1.0
2021-09-23,23.99,24.005,23.831,23.831,1775,22.6436527979374,22.6578109801787,22.4935760661795,22.4935760661795,1880.53802007946,0.0667,1.0
2021-09-24,23.92,23.92,23.805,23.83,2328,22.5775812808113,22.5775812808113,22.4690352169612,22.4926321873634,2466.41831591267,0.0,1.0
2021-09-27,24.5,24.5151,24.3723,24.3723,1772,23.125030994142,23.1392835642649,23.0044976693276,23.0044976693276,1877.35964596102,0.0,1.0
2021-09-28,24.04,24.37,24.04,24.36,5010,22.6908467387418,23.0023267480506,22.6908467387418,22.9928879598897,5307.88477780175,0.0,1.0
2021-09-29,24.03,24.13,24.03,24.13,898,22.6814079505809,22.7757958321896,22.6814079505809,22.7757958321896,951.393319454286,0.0,1.0
2021-09-30,23.53,23.891,23.52,23.891,55312,22.2094685425372,22.5502087951447,22.2000297543763,22.5502087951447,58600.7430797945,0.0,1.0
2021-10-01,23.87,24.01,23.52,23.52,55702,22.5303873400069,22.6625303742591,22.2000297543763,22.2000297543763,59013.9317151923,0.0,1.0
2021-10-04,23.89,24.051,23.8,23.8,65560,22.5492649163286,22.7012294057187,22.4643158228808,22.4643158228808,69458.0690684,0.0,1.0
2021-10-05,24.1045,24.1045,23.989,23.989,749,22.7517269223794,22.7517269223794,22.6427089191213,22.6427089191213,793.53407157156,0.0,1.0
2021-10-06,23.985,24.03,23.629,23.89,40810,22.6389334038569,22.6814079505809,22.3029125453298,22.5492649163286,43236.4825912356,0.0,1.0
2021-10-07,24.4153,24.4736,24.23,24.23,14082,23.0450844584194,23.1001125933973,22.8701837137984,22.8701837137984,14919.2881119769,0.0,1.0
2021-10-08,24.3381,24.497,24.3381,24.36,5323,22.9722170138174,23.1221993576937,22.9722170138174,22.9928879598897,5639.49514415944,0.0,1.0
2021-10-11,24.24,24.49,24.239,24.49,1757,22.8796225019592,23.1155922059811,22.8786786231432,23.1155922059811,1861.4677753688,0.0,1.0
2021-10-12,24.22,24.25,24.19,24.25,733,22.8607449256375,22.8890612901201,22.8324285611549,22.8890612901201,776.582742939858,0.0,1.0
2021-10-13,24.055,24.055,24.055,24.055,462,22.7050049209831,22.7050049209831,22.7050049209831,22.7050049209831,489.469614240401,0.0,1.0
2021-10-14,24.5099,24.5099,24.4659,24.4659,2200,23.1343753944212,23.1343753944212,23.0928447265134,23.0928447265134,2330.80768685906,0.0,1.0
2021-10-15,24.62,24.81,24.62,24.75,22966,23.2382964520725,23.4176334271291,23.2382964520725,23.3610006981638,24331.5133347295,0.0,1.0
2021-10-18,24.92,24.945,24.86,24.9,3216,23.5214600968987,23.5450570673009,23.4648273679334,23.5025825205769,3407.21705497214,0.0,1.0
2021-10-19,24.78,24.91,24.78,24.79,6027,23.3893170626465,23.5120213087378,23.3893170626465,23.3987558508073,6385.35360395432,0.0,1.0
2021-10-20,25.06,25.1499,24.66,24.66,4615,23.6536031311509,23.7384578367172,23.276051604716,23.276051604716,4889.39885220661,0.0,1.0
2021-10-21,24.9,24.9,24.9,24.9,715,23.5025825205769,23.5025825205769,23.5025825205769,23.5025825205769,757.512498229194,0.0,1.0
2021-10-22,25.04,25.17,25.04,25.17,1309,23.6347255548292,23.7574298009205,23.6347255548292,23.7574298009205,1386.83057368114,0.0,1.0
2021-10-25,25.26,25.38,25.21,25.3018,8814,23.8423788943684,23.9556443522989,23.795184953564,23.8818330288809,9338.06315998897,0.0,1.0
2021-10-26,25.105,25.32,25.1,25.28,3461,23.6960776778749,23.8990116233337,23.6913582837944,23.8612564706902,3666.78427464508,0.0,1.0
2021-10-27,24.31,24.61,24.28,24.6,29706,22.9456940190854,23.2288576639116,22.9173776546027,23.2194188757507,31472.2605208341,0.0,1.0
2021-10-28,24.61,24.6138,24.51,24.51,1745,23.2288576639116,23.2324444034127,23.1344697823028,23.1344697823028,1848.75427889502,0.0,1.0
2021-10-29,24.481,24.5499,24.481,24.5499,2594,23.1070972966363,23.1721305470647,23.1070972966363,23.1721305470647,2748.23415441472,0.0,1.0
2021-11-01,24.91,24.9199,24.68,24.73,51504,23.5120213087378,23.5213657090171,23.2949291810377,23.3421231218421,54566.3268654495,0.0,1.0
2021-11-02,24.7998,24.84,24.7488,24.84,3837,23.408005863205,23.4459497916117,23.3598680435845,23.4459497916117,4065.14049749009,0.0,1.0
2021-11-03,25.2848,25.32,25.095,25.111,10920,23.8657870890074,23.8990116233337,23.686638889714,23.7017409507714,11569.2817911368,0.0,1.0
2021-11-04,25.071,25.34,25.071,25.32,695,23.6639857981279,23.9178891996554,23.6639857981279,23.8990116233337,736.323337439565,0.0,1.0
2021-11-05,25.3286,25.46,25.3,25.445,10886,23.907128981152,24.0311546575859,23.8801340470119,24.0169964753446,11533.2602177944,0.0,1.0
2021-11-08,25.38,25.541,25.38,25.541,5044,23.9556443522989,24.107608841689,23.9556443522989,24.107608841689,5343.90635114413,0.0,1.0
2021-11-09,25.285,25.285,25.285,25.285,302,23.8659758647706,23.8659758647706,23.8659758647706,23.8659758647706,319.956327923379,0.0,1.0
2021-11-10,25.1,25.35,25.09,25.35,4065,23.6913582837944,23.9273279878163,23.6819194956336,23.9273279878163,4306.69693049185,0.0,1.0
2021-11-11,25.481,25.4826,25.481,25.4826,643,24.0509761127237,24.0524863188295,24.0509761127237,24.0524863188295,681.231519386534,0.0,1.0
2021-11-12,25.5797,25.5797,25.5187,25.57,3906,24.1441369518716,24.1441369518716,24.0865603440902,24.1349813273555,4138.2431022143,0.0,1.0
2021-11-15,25.605,25.62,25.541,25.541,2021,24.1680170859186,24.1821752681599,24.107608841689,24.107608841689,2141.16469779188,0.0,1.0
2021-11-16,25.44,25.46,25.44,25.45,549,24.0122770812642,24.0311546575859,24.0122770812642,24.021715869425,581.642463675281,0.0,1.0
2021-11-17,25.051,25.28,25.051,25.239,2159,23.6451082218061,23.8612564706902,23.6451082218061,23.8225574392306,2287.36990724032,0.0,1.0
2021-11-18,25.4569,25.5,25.4392,25.4392,4449,24.028228633256,24.0689098102294,24.0115219782113,24.0115219782113,4713.5288176527,0.0,1.0
2021-11-19,25.0053,25.19,24.991,25.105,1757,23.6019729599109,23.7763073772423,23.5884754928409,23.6960776778749,1861.4677753688,0.0,1.0
2021-11-22,25.2868,25.455,25.2868,25.331,4042,23.8676748466396,24.0264352635055,23.8676748466396,23.9093942903106,4282.32939558377,0.0,1.0
2021-11-23,25.6666,25.6773,25.34,25.34,2065,24.2261600209896,24.2362595243217,23.9178891996554,23.9178891996554,2187.78085152906,0.0,1.0
2021-11-24,25.67,25.67,25.53,25.65,4051,24.2293692089643,24.2293692089643,24.097226174712,24.2104916326425,4291.8645179391,0.0,1.0
2021-11-26,24.4801,24.4801,24.44,24.45,11901,23.1062478057018,23.1062478057018,23.0683982651767,23.0778370533376,12608.610127868,0.0,1.0
2021-11-29,24.7545,25.11,24.7545,25.11,42841,23.3652481528362,23.7007970719553,23.3652481528362,23.7007970719553,45388.2418694222,0.0,1.0
2021-11-30,24.0342,24.28,23.87,24.261,26127,22.6853722416084,22.9173776546027,22.5303873400069,22.8994439570971,27680.4601975303,0.0,1.0
2021-12-01,23.71,24.6,23.71,24.54,15226,22.3793667294329,23.2194188757507,22.3793667294329,23.1627861467855,16131.3081091436,0.0,1.0
2021-12-02,24.3913,24.519,24.02,24.021,10111,23.0224313668333,23.1429646916476,22.67196916242,22.6729130412361,10712.1802371963,0.0,1.0
2021-12-03,24.0429,24.17,23.91,24.15,3072,22.6935839873084,22.8135509848331,22.5681424926504,22.7946734085114,3254.65509728683,0.0,1.0
2021-12-06,24.5271,24.6697,24.22,24.22,8606,23.1506101100579,23.285207229232,22.8607449256375,22.8607449256375,9117.69588777685,0.0,1.0
2021-12-07,24.93,25.0834,24.83,24.83,1949,23.5308988850596,23.6756898954474,23.4365110034508,23.4365110034508,2064.88371894922,0.0,1.0
2021-12-08,24.8519,25.1,24.8501,25.1,5161,23.4571819495231,23.6913582837944,23.4554829676542,23.6913582837944,5467.86294176346,0.0,1.0
2021-12-09,24.706,24.81,24.706,24.809,1307,23.319470030256,23.4176334271291,23.319470030256,23.416689548313,1384.71165760217,0.0,1.0
2021-12-10,24.8439,24.8439,24.5796,24.5796,5058,23.4496309189944,23.4496309189944,23.2001637479025,23.2001637479025,5358.73876369687,0.0,1.0
2021-12-13,24.2083,24.27,24.2,24.27,3020,22.8497015434893,22.9079388664419,22.8418673493157,22.9079388664419,3199.56327923379,0.0,1.0
2021-12-14,24.33,24.46,24.33,24.46,1714,22.9645715954071,23.0872758414985,22.9645715954071,23.0872758414985,1815.9110796711,0.0,1.0
2021-12-15,24.48,24.48,24.31,24.31,29904,23.1061534178202,23.1061534178202,22.9456940190854,22.9456940190854,31682.0332126515,0.0,1.0
2021-12-16,24.62,24.82,24.62,24.719,14852,23.2382964520725,23.4270722152899,23.2382964520725,23.3317404548651,15735.0708023776,0.0,1.0
2021-12-17,24.27,24.36,24.0,24.02,3685,22.9079388664419,22.9928879598897,22.6530915860983,22.67196916242,3904.10287548891,0.0,1.0
2021-12-20,23.48,23.7,23.21,23.7,54257,22.1622746017328,22.369927941272,21.9074273213892,22.369927941272,57483.0148481417,0.0,1.0
2021-12-21,24.2739,24.2902,24.02,24.02,3136,22.9116199938246,22.9270052185268,22.67196916242,22.67196916242,3322.46041181364,0.0,1.0
2021-12-22,24.56,24.66,24.26,24.26,1426,23.1816637231072,23.276051604716,22.898500078281,22.898500078281,1510.78716430046,0.0,1.0
2021-12-23,24.65,24.67,24.65,24.67,1456,23.392809414266,23.4117893813364,23.392809414266,23.4117893813364,1534.24923720844,0.1337,1.0
2021-12-27,25.02,25.03,24.93,24.93,3995,23.7439388050683,23.7534287886035,23.6585289532516,23.6585289532516,4209.70171885146,0.0,1.0
2021-12-28,25.0809,25.17,25.0809,25.17,672,23.8017328047977,23.8862885580963,23.8017328047977,23.8862885580963,708.115032557742,0.0,1.0
2021-12-29,25.21,25.29,25.15,25.15,13602,23.9242484922371,24.0001683605187,23.8673085910259,23.8673085910259,14333.0069536465,0.0,1.0
2021-12-30,25.1078,25.42,25.1078,25.42,2585,23.8272608605074,24.1235381464763,23.8272608605074,24.1235381464763,2723.92464160976,0.0,1.0
2021-12-31,25.1078,25.1078,25.1078,25.1078,19,23.8272608605074,23.8272608605074,23.8272608605074,23.8272608605074,20.0211095514838,0.0,1.0
2022-01-03,25.35,25.35,25.33,25.33,5331,24.0571082617299,24.0571082617299,24.0381282946595,24.0381282946595,5617.50184310316,0.0,1.0
2022-01-04,25.8398,25.929,25.74,25.74,1281,24.521927655284,24.6065783084179,24.4272176196027,24.4272176196027,1349.84428081319,0.0,1.0
2022-01-05,25.98,26.11,25.98,26.01,3786,24.6549772244475,24.7783470104051,24.6549772244475,24.6834471750531,3989.46951378513,0.0,1.0
2022-01-06,25.71,25.71,25.3334,25.35,1170,24.3987476689971,24.3987476689971,24.0413548890615,24.0571082617299,1232.87885132821,0.0,1.0
2022-01-07,25.79,25.85,25.67,25.67,1803,24.4746675372787,24.5316074384899,24.3607877348563,24.3607877348563,1899.89792217501,0.0,1.0
2022-01-10,25.7388,25.7388,25.43,25.5196,2656,24.4260788215785,24.4260788215785,24.1330281300115,24.2180583824869,2798.74036677583,0.0,1.0
2022-01-11,26.02,26.02,25.62,25.62,10910,24.6929371585883,24.6929371585883,24.3133378171803,24.3133378171803,11496.3318529836,0.0,1.0
2022-01-12,26.0996,26.25,25.8896,26.25,40331,24.7684774275284,24.9112067798978,24.5691877732893,24.9112067798978,42498.4931221523,0.0,1.0
2022-01-13,26.29,26.36,26.2418,26.29,19486,24.9491667140386,25.015596598785,24.903424993399,24.9491667140386,20533.2284589586,0.0,1.0
2022-01-14,26.2507,26.2507,25.92,25.9814,2255,24.9118710787453,24.9118710787453,24.5980373232363,24.6563058221424,2376.18958097873,0.0,1.0
2022-01-18,25.75,26.05,25.74,26.05,9039,24.4367076031379,24.7214071091939,24.4272176196027,24.7214071091939,9524.7794334664,0.0,1.0
2022-01-19,25.13,25.57,25.12,25.5649,62664,23.8483286239555,24.2658878995043,23.8388386404203,24.2610480079014,66031.7267860095,0.0,1.0
2022-01-20,24.68,25.42,24.68,25.24,49686,23.4212793648716,24.1235381464763,23.4212793648716,23.9527184428427,52356.255219738,0.0,1.0
2022-01-21,24.1763,24.54,24.087,24.54,16027,22.9432688942036,23.2884195953788,22.8585233412343,23.2884195953788,16888.3327779805,0.0,1.0
2022-01-24,24.4155,24.4155,23.31,23.69,2282,23.1702693003656,23.1702693003656,22.1211516205493,22.4817709948869,2404.64063139399,0.0,1.0
2022-01-25,24.62,24.62,23.685,23.685,9300,23.3643394636604,23.3643394636604,22.4770260031193,22.4770260031193,9799.80625414731,0.0,1.0
2022-01-26,24.37,24.97,24.37,24.82,4590,23.1270898752804,23.6964888873923,23.1270898752804,23.5541391343644,4836.67857059529,0.0,1.0
2022-01-27,24.545,24.545,24.52,24.52,1128,23.2931645871464,23.2931645871464,23.2694396283084,23.2694396283084,1188.62166179335,0.0,1.0
2022-01-28,24.04,24.04,24.04,24.04,414,22.8139204186188,22.8139204186188,22.8139204186188,22.8139204186188,436.249439700752,0.0,1.0
2022-01-31,24.6659,24.6659,24.35,24.395,4178,23.4078984880869,23.4078984880869,23.10810990821,23.1508148341184,4402.53661611049,0.0,1.0
2022-02-01,25.2035,25.21,24.6511,24.6511,74265,23.9180800029392,23.9242484922371,23.3938533124548,23.3938533124548,78256.1947811024,0.0,1.0
2022-02-02,25.32,25.36,24.9801,25.15,7728,24.0286383111243,24.0665982452651,23.7060737707629,23.8673085910259,8143.32287441404,0.0,1.0
2022-02-03,25.01,25.151,25.0,25.14,3497,23.7344488215331,23.8682575893795,23.7249588379979,23.8578186074907,3684.93790008099,0.0,1.0
2022-02-04,25.06,25.07,24.9,25.04,10822,23.7818987392091,23.7913887227443,23.630059002646,23.7629187721387,11403.602503482,0.0,1.0
2022-02-07,25.24,25.24,24.97,25.07,9910,23.9527184428427,23.9527184428427,23.6964888873923,23.7913887227443,10442.5892450108,0.0,1.0
2022-02-08,25.49,25.5,25.18,25.19,3866,24.1899680312227,24.1994580147579,23.8957785416315,23.9052685251667,4073.76892242296,0.0,1.0
2022-02-09,25.86,25.9,25.71,25.75,2379,24.5410974220251,24.5790573561659,24.3987476689971,24.4367076031379,2506.85366436736,0.0,1.0
2022-02-10,26.1299,26.13,26.0999,26.1,991,24.7972320776401,24.7973269774755,24.7687621270345,24.7688570268699,1044.25892450107,0.0,1.0
2022-02-11,25.3883,25.8,25.3883,25.58,2548,24.0934548986697,24.4841575208139,24.0934548986697,24.2753778830395,2684.93616511477,0.0,1.0
2022-02-14,24.94,25.2,24.931,25.2,2759,23.6680189367868,23.9147585087019,23.6594779516051,23.9147585087019,2907.27585539703,0.0,1.0
2022-02-15,25.505,25.505,25.23,25.24,5894,24.2042030065255,24.2042030065255,23.9432284593075,23.9527184428427,6210.75893139186,0.0,1.0
2022-02-16,25.66,25.7191,25.5941,25.61,7195,24.3512977513211,24.4073835540141,24.2887587598241,24.3038478336451,7581.67806436451,0.0,1.0
2022-02-17,25.1,25.26,25.1,25.22,1329,23.8198586733499,23.9716984099131,23.8198586733499,23.9337384757723,1400.42392599589,0.0,1.0
2022-02-18,25.1074,25.25,24.93,24.93,8518,23.826881261166,23.9622084263779,23.6585289532516,23.6585289532516,8975.77953471256,0.0,1.0
2022-02-22,24.6797,25.07,24.57,25.07,10714,23.4209946653655,23.7913887227443,23.3168895459844,23.7913887227443,11289.7983018209,0.0,1.0
2022-02-23,24.3,25.07,24.3,24.79,8471,23.060659990534,23.7913887227443,23.060659990534,23.5256691837588,8926.25363213784,0.0,1.0
2022-02-24,24.18,24.25,23.67,23.67,6746,22.9467801881116,23.013210072858,22.4627910278165,22.4627910278165,7108.54763338472,0.0,1.0
2022-02-25,25.38,25.38,24.913,24.913,18791,24.0855782123355,24.0855782123355,23.6423959812417,23.6423959812417,19800.8773464175,0.0,1.0
2022-02-28,25.33,25.43,25.03,25.1,23254,24.0381282946595,24.1330281300115,23.7534287886035,23.8198586733499,24503.7306058002,0.0,1.0
2022-03-01,24.6371,24.8701,24.54,24.85,6188,23.3805673355056,23.6016839518757,23.2884195953788,23.58260908497,6520.55925813586,0.0,1.0
2022-03-02,25.55,25.63,25.1,25.1,3266,24.2469079324339,24.3228278007155,23.8198586733499,23.8198586733499,3441.52335763926,0.0,1.0
2022-03-03,25.25,25.4306,25.19,25.4306,870,23.9622084263779,24.1335975290236,23.9052685251667,24.1335975290236,916.756068936363,0.0,1.0
2022-03-04,24.83,24.9506,24.81,24.94,3228,23.5636291178996,23.6780783193341,23.5446491508292,23.6680189367868,3401.48113853629,0.0,1.0
2022-03-07,24.1801,24.45,24.05,24.45,1559,22.946875087947,23.203009743562,22.823410402154,23.203009743562,1642.78472582964,0.0,1.0
2022-03-08,24.0488,24.2,24.0488,24.2,1043,22.8222716041298,22.965760155182,22.8222716041298,22.965760155182,1099.05354011566,0.0,1.0
2022-03-09,24.61,24.61,24.55,24.5801,1148,23.3548494801252,23.3548494801252,23.297909578914,23.3264744293549,1209.69651395281,0.0,1.0
2022-03-10,24.7949,24.7949,24.59,24.59,572,23.530319275691,23.530319275691,23.3358695130548,23.3358695130548,602.740771760459,0.0,1.0
2022-03-11,24.835,24.9112,24.835,24.841,8258,23.5683741096672,23.6406877842054,23.5683741096672,23.5740680997883,8701.80645663962,0.0,1.0
2022-03-14,24.59,24.67,24.45,24.67,3433,23.3358695130548,23.4117893813364,23.203009743562,23.4117893813364,3617.49837317072,0.0,1.0
2022-03-15,24.78,25.41,24.451,24.52,162684,23.5161792002236,24.1140481629411,23.2039587419155,23.2694396283084,171427.062435452,0.0,1.0
2022-03-16,25.35,25.35,24.92,25.15,5071,24.0571082617299,24.0571082617299,23.6490389697164,23.8673085910259,5343.52876503023,0.0,1.0
2022-03-17,25.7415,25.7415,25.45,25.56,6074,24.428641117133,24.428641117133,24.1520080970819,24.2563979159691,6400.43260082696,0.0,1.0
2022-03-18,25.8556,25.8556,25.52,25.56,8221,24.5369218292696,24.5369218292696,24.2184379818283,24.2563979159691,8662.81798014463,0.0,1.0
2022-03-21,25.99,26.25,25.96,26.04,12821,24.6644672079827,24.9112067798978,24.6359972573771,24.7119171256587,13510.0339768196,0.0,1.0
2022-03-22,26.2,26.25,26.1211,26.13,1426,24.8637568622218,24.9112067798978,24.7888808921291,24.7973269774755,1502.63695896926,0.0,1.0
2022-03-23,26.0315,26.2099,26.0315,26.2099,4809,24.7038506396537,24.8731519459217,24.7038506396537,24.8731519459217,5067.44820174135,0.0,1.0
2022-03-24,26.12,26.1566,26.12,26.1424,2603,24.7878369939403,24.8225703336791,24.7878369939403,24.8090945570591,2742.89200855327,0.0,1.0
2022-03-25,26.16,26.25,26.1,26.1,6123,24.8997238998202,24.985388087549,24.8426144413344,24.8426144413344,6432.9098846416,0.0779,1.0
2022-03-28,26.0694,26.0694,25.925,25.925,599,24.8134886175067,24.8134886175067,24.6760451874174,24.6760451874174,629.31782147645,0.0,1.0
2022-03-29,26.33,26.33,26.03,26.07,13890,25.0615340321968,25.0615340321968,24.7759867397676,24.8140597120915,14593.0292826509,0.0,1.0
2022-03-30,26.04,26.36,26.04,26.36,1128,24.7855049828486,25.0900887614397,24.7855049828486,25.0900887614397,1185.09265880707,0.0,1.0
2022-03-31,25.59,26.12,25.59,26.12,6087,24.3571840442049,24.8616509274964,24.3571840442049,24.8616509274964,6395.08777850944,0.0,1.0
2022-04-01,25.5901,25.64,25.53,25.53,8879,24.3572792266357,24.4047752596098,24.3000745857191,24.3000745857191,9328.4022318688,0.0,1.0
2022-04-04,25.5999,25.5999,25.5999,25.5999,1563,24.3666071048551,24.3666071048551,24.3666071048551,24.3666071048551,1642.10977457044,0.0,1.0
2022-04-05,25.2076,25.665,25.199,25.665,41333,23.9932064287886,24.4285708673122,23.9850207397389,24.4285708673122,43425.0309099935,0.0,1.0
2022-04-06,25.08,25.08,24.9461,24.9461,8503,23.8717536470754,23.8717536470754,23.7443043722212,23.7443043722212,8933.37134559976,0.0,1.0
2022-04-07,24.53,24.53,24.4609,24.5027,2087,23.348250277622,23.348250277622,23.2824792179325,23.3222654740109,2192.63154160493,0.0,1.0
2022-04-08,24.53,24.53,24.53,24.53,168,23.348250277622,23.348250277622,23.348250277622,23.348250277622,176.503161949989,0.0,1.0
2022-04-11,25.18,25.1803,25.1771,25.1771,891,23.9669360778851,23.9672216251775,23.9641757873916,23.9641757873916,936.09712677048,0.0,1.0
2022-04-12,25.0242,25.49,25.02,25.49,3365,23.8186418506836,24.2620016133952,23.8146441885895,24.2620016133952,3535.31630929592,0.0,1.0
2022-04-13,25.37,25.37,25.32,25.32,2971,24.1477826964235,24.1477826964235,24.1001914810187,24.1001914810187,3121.37436996083,0.0,1.0
2022-04-14,25.4,25.54,25.4,25.54,1829,24.1763374256664,24.3095928288,24.1763374256664,24.3095928288,1921.57311432459,0.0,1.0
2022-04-18,25.73,25.73,25.31,25.31,1302,24.4904394473385,24.4904394473385,24.0906732379377,24.0906732379377,1367.89950511242,0.0,1.0
2022-04-19,25.9099,25.9331,25.79,25.869,7251,24.6616726403652,24.683754964313,24.5475489058243,24.622743026164,7618.00254344865,0.0,1.0
2022-04-20,26.16,26.26,26.16,26.19,7020,24.8997238998202,24.99490633063,24.8997238998202,24.9282786290632,7375.31069576744,0.0,1.0
2022-04-21,25.68,26.49,25.59,26.32,5190,24.4428482319336,25.2138259214923,24.3571840442049,25.0520157891158,5452.68696738362,0.0,1.0
2022-04-22,24.82,25.48,24.82,25.48,1890,23.6242793269701,24.2524833703142,23.6242793269701,24.2524833703142,1985.66057193739,0.0,1.0
2022-04-25,24.66,24.7,23.89,24.49,10839,23.4719874376746,23.5100604099985,22.7390827204398,23.3101773052981,11387.605787952,0.0,1.0
2022-04-26,24.18,24.57,24.15,24.373,20067,23.015111769788,23.3863232499459,22.9865570405451,23.1988138612507,21082.6723264907,0.0,1.0
2022-04-27,24.4,24.63,24.37,24.37,98146,23.2245131175693,23.4434327084317,23.1959583883264,23.1959583883264,103113.567456808,0.0,1.0
2022-04-28,24.91,24.91,24.91,24.91,1075,23.7099435146989,23.7099435146989,23.7099435146989,23.7099435146989,1129.41011366809,0.0,1.0
2022-04-29,24.28,25.02,24.28,25.02,4398,23.1102942005977,23.8146441885895,23.1102942005977,23.8146441885895,4620.60063247651,0.0,1.0
2022-05-02,24.43,24.43,23.909,24.3,14525,23.2530678468123,23.2530678468123,22.7571673822937,23.1293306867596,15260.1692102595,0.0,1.0
2022-05-03,25.12,25.21,25.12,25.14,2793,23.9098266193993,23.995490807128,23.9098266193993,23.9288631055612,2934.36506741857,0.0,1.0
2022-05-04,26.0141,26.03,25.41,25.41,453,24.7608527332689,24.7759867397676,24.1858556687474,24.1858556687474,475.928168829436,0.0,1.0
2022-05-05,25.0984,25.77,24.895,25.77,16160,23.8892672143444,24.5285124196624,23.6956661500774,24.5285124196624,16977.9231970942,0.0,1.0
2022-05-06,25.0714,25.17,24.94,25.1329,11825,23.8635679580257,23.9574178348041,23.7384982439418,23.9221051529737,12423.511250349,0.0,1.0
2022-05-09,24.04,24.66,24.04,24.66,1909,22.8818563666544,23.4719874376746,22.8818563666544,23.4719874376746,2005.62223906268,0.0,1.0
2022-05-10,23.92,24.3101,23.5,24.3101,2134,22.7676374496827,23.1389441122714,22.3678712402819,23.1389441122714,2242.01040238856,0.0,1.0
2022-05-11,23.6875,24.421,23.6875,24.421,1795,22.5463382980502,23.2445014280394,22.5463382980502,23.2445014280394,1885.8522363109,0.0,1.0
2022-05-12,23.6159,23.6294,23.25,23.321,2767,22.4781876775904,22.4910373057497,22.1299151632577,22.1974946891326,2907.0491018787,0.0,1.0
2022-05-13,24.19,24.29,24.06,24.15,14378,23.024630012869,23.1198124436787,22.9008928528163,22.9865570405451,15105.7289435532,0.0,1.0
2022-05-16,24.29,24.2999,24.03,24.03,1668,23.1198124436787,23.1292355043288,22.8723381235734,22.8723381235734,1752.42425078918,0.0,1.0
2022-05-17,25.04,25.04,24.71,24.71,6213,23.8336806747515,23.8336806747515,23.5195786530794,23.5195786530794,6527.46514997193,0.0,1.0
2022-05-18,24.08,24.1699,24.01,24.1699,3708,22.9199293389783,23.0054983442762,22.8533016374115,23.0054983442762,3895.67693161048,0.0,1.0
2022-05-19,23.91,23.995,23.72,23.94,3852,22.7581192066018,22.83902427279,22.5772725880633,22.7866739358447,4046.96535613904,0.0,1.0
2022-05-20,23.84,24.0207,23.4,24.001,2725,22.691491505035,22.8634861575081,22.2726888094722,22.8447352186386,2862.9233113912,0.0,1.0
2022-05-23,24.4175,24.49,24.36,24.49,3157,23.241170042961,23.3101773052981,23.1864401452455,23.3101773052981,3316.78858497689,0.0,1.0
2022-05-24,24.22,24.25,23.73,23.89,5295,23.0531847421119,23.0817394713548,22.5867908311443,22.7390827204398,5563.00144360234,0.0,1.0
2022-05-25,24.7764,24.824,24.59,24.59,1204,23.5827797871371,23.6280866242025,23.4053597361078,23.4053597361078,1264.93932730826,0.0,1.0
2022-05-26,25.44,25.51,25.25,25.25,10620,24.2144103979903,24.2810380995571,24.0335637794519,24.0335637794519,11157.5213089815,0.0,1.0
2022-05-27,26.06,26.06,25.813,25.813,2064,24.8045414690105,24.8045414690105,24.5694408649106,24.5694408649106,2168.46741824273,0.0,1.0
2022-05-31,25.73,26.01,25.73,25.8092,3019,24.4904394473385,24.7569502536057,24.4904394473385,24.5658239325398,3171.80384480368,0.0,1.0
2022-06-01,25.7,25.7,25.46,25.4799,643,24.4618847180956,24.4618847180956,24.2334468841523,24.2523881878834,675.5448400824,0.0,1.0
2022-06-02,25.9,25.909,25.829,25.89,1419,24.652249579715,24.6608159984879,24.5846700538401,24.642731336634,1490.82135004188,0.0,1.0
2022-06-03,25.7024,25.74,25.57,25.74,1059,24.464169096435,24.4999576904195,24.338147558043,24.4999576904195,1112.60028872047,0.0,1.0
2022-06-06,26.0156,26.06,25.9191,25.9191,7069,24.762280469731,24.8045414690105,24.6704294239997,24.6704294239997,7426.79078466951,0.0,1.0
2022-06-07,26.4453,26.4453,25.84,25.84,810,25.1712793749204,25.1712793749204,24.5951401212292,24.5951401212292,850.997387973163,0.0,1.0
2022-06-08,25.9813,26.34,25.92,26.34,2962,24.7296328959633,25.0710522752777,24.6712860658769,25.0710522752777,3111.91884342779,0.0,1.0
2022-06-09,25.44,25.82,25.44,25.82,465,24.2144103979903,24.5761036350672,24.2144103979903,24.5761036350672,488.535537540151,0.0,1.0
2022-06-10,24.6363,24.72,24.6363,24.72,335,23.4494292015727,23.5290968961604,23.4494292015727,23.5290968961604,351.955709840753,0.0,1.0
2022-06-13,23.3,23.63,23.3,23.5,6268,22.1775063786625,22.4916084003346,22.1775063786625,22.3678712402819,6585.24892322938,0.0,1.0
2022-06-14,23.24,23.43,23.068,23.43,1216,22.1203969201767,22.3012435387152,21.956683139184,22.3012435387152,1277.54669601897,0.0,1.0
2022-06-15,23.48,23.48,23.31,23.38,15347,22.34883475412,22.34883475412,22.1870246217435,22.2536523233103,16123.7739669434,0.0,1.0
2022-06-16,21.96,22.77,21.96,22.77,3517,20.9020618058124,21.6730394953711,20.9020618058124,21.6730394953711,3695.0096462983,0.0,1.0
2022-06-17,21.85,21.85,21.61,21.66,1440,20.7973611319217,20.7973611319217,20.5689232979784,20.6165145133833,1512.88424528563,0.0,1.0
2022-06-21,22.27,22.4,22.25,22.25,1228,21.1971273413225,21.3208645013751,21.1780908551606,21.1780908551606,1290.15406472969,0.0,1.0
2022-06-22,21.8614,21.9,21.7,21.73,6793,20.808211929034,20.8449523473266,20.6545874857072,20.6831422149501,7136.8213043231,0.0,1.0
2022-06-23,21.3862,21.86,21.22,21.85,5245,20.3559050178263,20.8068793750027,20.1977118178206,20.7973611319217,5510.47074064104,0.0,1.0
2022-06-24,22.0971,22.0971,22.02,22.0649,9445,21.147346930009,21.147346930009,21.073560756787,21.1165309147334,9869.18643699156,0.1206,1.0
2022-06-27,22.32,22.32,22.11,22.25,2003,21.3606664891683,21.3606664891683,21.1596924765014,21.2936751516127,2092.9571660449,0.0,1.0
2022-06-28,22.29,22.84,22.21,22.49,29744,21.3319559159302,21.8583164252959,21.2553943872952,21.5233597375177,31079.8392145978,0.0,1.0
2022-06-29,21.91,22.02,21.84,22.02,5096,20.9682886549139,21.073560756787,20.9012973173583,21.073560756787,5324.86755774578,0.0,1.0
2022-06-30,21.52,21.6804,21.41,21.49,3342,20.5950512028182,20.7485570677314,20.4897791009451,20.5663406295801,3492.09328453423,0.0,1.0
2022-07-01,21.81,21.81,21.43,21.43,20259,20.8725867441201,20.8725867441201,20.5089194831038,20.5089194831038,21168.8563289584,0.0,1.0
2022-07-05,21.32,21.32,20.93,20.93,24188,20.4036473812307,20.4036473812307,20.030409929135,20.030409929135,25274.3124974009,0.0,1.0
2022-07-06,21.11,21.12,21.07,21.07,609,20.2026733685638,20.2122435596432,20.1643926042463,20.1643926042463,636.350930664674,0.0,1.0
2022-07-07,21.8,21.87,21.47,21.47,62110,20.8630165530408,20.9300078905964,20.5472002474213,20.5472002474213,64899.4356380671,0.0,1.0
2022-07-08,21.71,21.88,21.71,21.88,2777,20.7768848333264,20.9395780816758,20.7768848333264,20.9395780816758,2901.71844738226,0.0,1.0
2022-07-11,21.59,21.79,21.47,21.47,6673,20.6620425403739,20.8534463619614,20.5472002474213,20.5472002474213,6972.69254569025,0.0,1.0
2022-07-12,21.47,21.675,21.27,21.27,9524,20.5472002474213,20.7433891645486,20.3557964258338,20.3557964258338,9951.73442307122,0.0,1.0
2022-07-13,21.44,21.53,21.42,21.48,9722,20.5184896741832,20.6046213938976,20.4993492920245,20.5567704385007,10158.6268438784,0.0,1.0
2022-07-14,20.99,20.99,20.7601,20.7601,529,20.0878310756113,20.0878310756113,19.8678123826964,19.8678123826964,552.758033368821,0.0,1.0
2022-07-15,21.47,21.47,21.47,21.47,8,20.5472002474213,20.5472002474213,20.5472002474213,20.5472002474213,8.35928972958523,0.0,1.0
2022-07-18,21.56,21.56,21.56,21.56,27,20.6333319671357,20.6333319671357,20.6333319671357,20.6333319671357,28.2126028373501,0.0,1.0
2022-07-19,22.17,22.17,21.63,21.63,903,21.2171136229777,21.2171136229777,20.7003233046914,20.7003233046914,943.554828226931,0.0,1.0
2022-07-20,22.23,22.23,22.1408,22.1408,2585,21.2745347694539,21.2745347694539,21.1891686650259,21.1891686650259,2701.09549387223,0.0,1.0
2022-07-21,22.22,22.22,22.22,22.22,78,21.2649645783746,21.2649645783746,21.2649645783746,21.2649645783746,81.5030748634558,0.0,1.0
2022-07-22,22.1991,22.4,22.1991,22.4,7914,21.2449628790187,21.4372280178033,21.2449628790187,21.4372280178033,8269.42736499217,0.0,1.0
2022-07-25,22.44,22.44,22.341,22.435,3675,21.4755087821209,21.4755087821209,21.380763890435,21.4707236865812,3840.0487195282,0.0,1.0
2022-07-26,22.2855,22.2855,22.2855,22.2855,20,21.3276493299445,21.3276493299445,21.3276493299445,21.3276493299445,20.898224323963,0.0,1.0
2022-07-27,22.6218,22.6218,22.25,22.25,2634,21.6494948559439,21.6494948559439,21.2936751516127,21.2936751516127,2752.29614346594,0.0,1.0
2022-07-28,22.6891,22.6891,22.47,22.47,13555,21.7139022419081,21.7139022419081,21.504219355359,21.504219355359,14163.771535566,0.0,1.0
2022-07-29,22.9131,22.971,22.781,22.82,5243,21.9282745220862,21.9836859284357,21.8018522979276,21.8391760431372,5478.4695065269,0.0,1.0
2022-08-01,22.855,22.855,22.82,22.82,342,21.872671711915,21.872671711915,21.8391760431372,21.8391760431372,357.359635939768,0.0,1.0
2022-08-02,22.44,22.5804,22.44,22.5804,1510,21.4755087821209,21.6098742648753,21.4755087821209,21.6098742648753,1577.81593645921,0.0,1.0
2022-08-03,22.58,22.6343,22.49,22.49,1960,21.6094914572321,21.6614575947931,21.5233597375177,21.5233597375177,2048.02598374838,0.0,1.0
2022-08-04,22.41,22.5206,22.41,22.5206,4567,21.4467982088827,21.5526445222206,21.4467982088827,21.5526445222206,4772.10952437697,0.0,1.0
2022-08-05,22.55,22.609,22.27,22.27,61826,21.580780883994,21.6372450113623,21.3128155337715,21.3128155337715,64602.6808526669,0.0,1.0
2022-08-08,22.69,22.69,22.69,22.69,109,21.7147635591053,21.7147635591053,21.7147635591053,21.7147635591053,113.895322565598,0.0,1.0
2022-08-09,22.695,22.695,22.695,22.695,194,21.719548654645,21.719548654645,21.719548654645,21.719548654645,202.712775942441,0.0,1.0
2022-08-10,23.17,23.17,23.08,23.08,1855,22.1741327309153,22.1741327309153,22.0880010112009,22.0880010112009,1938.31030604758,0.0,1.0
2022-08-11,23.4725,23.53,23.4725,23.53,147,22.4636310110665,22.5186596097729,22.4636310110665,22.5186596097729,153.601948781128,0.0,1.0
2022-08-12,23.7412,23.75,23.7393,23.7393,4979,22.7207820453693,22.7292038135192,22.7189637090642,22.7189637090642,5202.61294545061,0.0,1.0
2022-08-15,23.72,23.73,23.72,23.73,1702,22.700493240281,22.7100634313604,22.700493240281,22.7100634313604,1778.43888996926,0.0,1.0
2022-08-16,23.9899,24.0801,23.9899,24.07,1911,22.9587926975134,23.0451158210494,22.9587926975134,23.0354499280592,1996.82533415467,0.0,1.0
2022-08-17,23.7234,23.7234,23.63,23.6853,27117,22.703747105248,22.703747105248,22.6143615205667,22.6672846772356,28334.8574496453,0.0,1.0
2022-08-18,23.905,23.91,23.7402,23.7402,1215,22.8775417752495,22.8823268707892,22.7198250262614,22.7198250262614,1269.56712768076,0.0,1.0
2022-08-19,23.66,23.85,23.6,23.85,2310,22.6430720938048,22.8249057243129,22.5856509473285,22.8249057243129,2413.74490941773,0.0,1.0
2022-08-22,23.19,23.3466,23.19,23.33,1807,22.1932731130741,22.3431423053771,22.1932731130741,22.3272557881854,1888.15456767006,0.0,1.0
2022-08-23,23.24,23.3521,23.24,23.3521,362,22.241124068471,22.3484059104708,22.241124068471,22.3484059104708,378.257860263731,0.0,1.0
2022-08-24,23.31,23.31,23.21,23.21,439,22.3081154060266,22.3081154060266,22.2124134952328,22.2124134952328,458.716023910989,0.0,1.0
2022-08-25,23.75,23.75,23.51,23.51,412,22.7292038135192,22.7292038135192,22.4995192276141,22.4995192276141,430.503421073638,0.0,1.0
2022-08-26,23.12,23.28,23.12,23.28,422,22.1262817755185,22.2794048327885,22.1262817755185,22.2794048327885,440.952533235619,0.0,1.0
2022-08-29,23.0607,23.1903,22.95,22.95,3369,22.0695305424178,22.1935602188065,21.9635885271691,21.9635885271691,3520.30588737157,0.0,1.0
2022-08-30,22.73,22.85,22.73,22.85,1160,21.7530443234228,21.8678866163753,21.7530443234228,21.8678866163753,1212.09701078985,0.0,1.0
2022-08-31,22.58,22.69,22.58,22.6574,929,21.6094914572321,21.7147635591053,21.6094914572321,21.6835647361865,970.722519848084,0.0,1.0
2022-09-01,22.47,22.47,22.38,22.46,1088,21.504219355359,21.504219355359,21.4180876356446,21.4946491642796,1136.86340322359,0.0,1.0
2022-09-02,22.4125,22.6801,22.4125,22.6801,7733,21.4491907566526,21.7052890699367,21.4491907566526,21.7052890699367,8080.2984348603,0.0,1.0
2022-09-06,22.17,22.2174,22.17,22.2174,473,21.2171136229777,21.2624763286939,21.2171136229777,21.2624763286939,494.243005261726,0.0,1.0
2022-09-07,22.54,22.54,22.36,22.36,10282,21.5712106929146,21.5712106929146,21.3989472534858,21.3989472534858,10743.7771249494,0.0,1.0
2022-09-08,22.7165,22.7165,22.36,22.36,1354,21.7401245654656,21.7401245654656,21.3989472534858,21.3989472534858,1414.8097867323,0.0,1.0
2022-09-09,23.0874,23.0874,23.0874,23.0874,179,22.0950829525997,22.0950829525997,22.0950829525997,22.0950829525997,187.039107699469,0.0,1.0
2022-09-12,23.3048,23.43,23.27,23.43,11072,22.3031389066653,22.4229576989791,22.2698346417091,22.4229576989791,11569.256985746,0.0,1.0
2022-09-13,22.43,22.91,22.43,22.78,936,21.4659385910415,21.9253077628515,21.4659385910415,21.8008952788197,978.036898361469,0.0,1.0
2022-09-14,22.3216,22.3216,22.3216,22.3216,293,21.362197719741,21.362197719741,21.362197719741,21.362197719741,306.158986346059,0.0,1.0
2022-09-15,22.3216,22.3216,22.3216,22.3216,293,21.362197719741,21.362197719741,21.362197719741,21.362197719741,306.158986346059,0.0,1.0
2022-09-16,22.0173,22.0173,21.94,21.949,1702,21.0709768051956,21.0709768051956,20.996999228152,21.0056124001235,1778.43888996926,0.0,1.0
2022-09-19,22.39,22.39,22.16,22.16,1760,21.427657826724,21.427657826724,21.2075434318983,21.2075434318983,1839.04374050875,0.0,1.0
2022-09-20,21.99,21.99,21.84,21.84,640,21.0448501835489,21.0448501835489,20.9012973173583,20.9012973173583,668.743178366818,0.0,1.0
2022-09-21,21.69,22.19,21.69,22.19,9758,20.7577444511676,21.2362540051364,20.7577444511676,21.2362540051364,10196.2436476616,0.0,1.0
2022-09-22,21.3733,21.72,21.3733,21.72,2220,20.4546564996838,20.7864550244057,20.4546564996838,20.7864550244057,2319.70289995989,0.0,1.0
2022-09-23,20.72,20.72,20.5099,20.65,461,19.906954464211,19.906954464211,19.7050987145522,19.8397012396698,479.828294035262,0.081,1.0
2022-09-26,20.34,20.55,20.33,20.55,445,19.5418655309871,19.7436252046109,19.5322579274812,19.7436252046109,463.174817452692,0.0,1.0
2022-09-27,20.42,20.5898,20.42,20.5898,169,19.6187263590342,19.7818634665643,19.6187263590342,19.7818634665643,175.902346403382,0.0,1.0
2022-09-28,20.9556,20.9556,20.64,20.7,7128,20.1333096028099,20.1333096028099,19.8300936361639,19.8877392571993,7419.12381753435,0.0,1.0
2022-09-29,20.518,20.518,20.518,20.518,4,19.712880873392,19.712880873392,19.712880873392,19.712880873392,4.16336914564217,0.0,1.0
2022-09-30,20.371,20.371,20.371,20.371,55,19.5716491018554,19.5716491018554,19.5716491018554,19.5716491018554,57.2463257525798,0.0,1.0
2022-10-03,21.04,21.04,21.0109,21.0109,2660,20.2143977763996,20.2143977763996,20.1864396501975,20.1864396501975,2768.64048185205,0.0,1.0
2022-10-04,21.8304,21.8304,21.77,21.77,27050,20.9737827575054,20.9737827575054,20.9157528323298,20.9157528323298,28154.7838474053,0.0,1.0
2022-10-05,21.8,21.8,21.73,21.75,4101,20.9445756428475,20.9445756428475,20.8773224183063,20.8965376253181,4268.49421656964,0.0,1.0
2022-10-06,21.5588,21.57,21.5588,21.57,557,20.7128402462854,20.723600762212,20.7128402462854,20.723600762212,579.749153530672,0.0,1.0
2022-10-07,21.1512,21.2,21.1512,21.2,29031,20.3212343273852,20.3681194324939,20.3212343273852,20.3681194324939,30216.6924167844,0.0,1.0
2022-10-10,21.1288,21.17,21.0834,21.17,1466,20.299713295532,20.3392966219762,20.2560947756152,20.3392966219762,1525.87479187785,0.0,1.0
2022-10-11,21.1523,21.43,21.02,21.05,10615,20.3222911637708,20.5890943131295,20.1951825693878,20.2240053799055,11048.5408702479,0.0,1.0
2022-10-12,21.0531,21.2,21.05,21.185,5047,20.2269837369924,20.3681194324939,20.2240053799055,20.3537080272351,5253.131019514,0.0,1.0
2022-10-13,21.7,21.7,21.7,21.7,19,20.8484996077886,20.8484996077886,20.8484996077886,20.8484996077886,19.7760034418003,0.0,1.0
2022-10-14,21.2674,21.34,21.2674,21.34,677,20.4328746801236,20.5026258815764,20.4328746801236,20.5026258815764,704.65022789994,0.0,1.0
2022-10-17,21.5972,21.6006,21.5972,21.6006,1002,20.749733443748,20.75300002894,20.749733443748,20.75300002894,1042.92397098337,0.0,1.0
2022-10-18,21.95,22.09,21.74,22.06,10663,21.0886896954359,21.2231961445184,20.8869300218122,21.1943733340008,11098.5012999956,0.0,1.0
2022-10-19,21.6603,21.6603,21.6603,21.6603,3,20.8103574218702,20.8103574218702,20.8103574218702,20.8103574218702,3.12252685923163,0.0,1.0
2022-10-20,21.27,21.511,21.27,21.51,2562,20.4353726570352,20.6669159015272,20.4353726570352,20.6659551411766,2666.63793778381,0.0,1.0
2022-10-21,21.73,21.73,21.39,21.64,10585,20.8773224183063,20.8773224183063,20.5506638991059,20.7908539867532,11017.3156016556,0.0,1.0
2022-10-24,22.0153,22.0153,22.0153,22.0153,51,21.1514273463294,21.1514273463294,21.1514273463294,21.1514273463294,53.0829566069378,0.0,1.0
2022-10-25,22.3417,22.3417,21.85,21.85,2629,21.4650195247618,21.4650195247618,20.992613660377,20.992613660377,2736.37437097331,0.0,1.0
2022-10-26,22.3803,22.4463,22.3803,22.44,3515,21.5021048742945,21.5655150574334,21.5021048742945,21.5594622672247,3658.56063673306,0.0,1.0
2022-10-27,22.4461,22.78,22.4461,22.7,2660,21.5653229053633,21.8861207864251,21.5653229053633,21.8092599583779,2768.64048185205,0.0,1.0
2022-10-28,22.7438,22.75,22.43,22.5,5637,21.8513412617337,21.8572979759074,21.5498546637188,21.6171078882601,5867.22796849625,0.0,1.0
2022-10-31,22.7798,22.83,22.75,22.791,4726,21.885928634355,21.9341588039545,21.8572979759074,21.8966891502816,4919.02064557622,0.0,1.0
2022-11-01,22.97,22.97,22.97,22.97,241,22.0686652530371,22.0686652530371,22.0686652530371,22.0686652530371,250.84299102494,0.0,1.0
2022-11-02,22.5,23.0,22.5,22.9138,1462,21.6171078882601,22.0974880635547,21.6171078882601,22.0146705213339,1521.71142273221,0.0,1.0
2022-11-03,22.3714,22.509,22.3714,22.509,2064,21.4935541071743,21.6257547314154,21.4935541071743,21.6257547314154,2148.29847915136,0.0,1.0
2022-11-04,22.666,22.8994,22.63,22.8994,2762,21.7765941064579,22.0008355722854,21.7420067338367,22.0008355722854,2874.80639506592,0.0,1.0
2022-11-07,23.05,23.05,22.8,22.82,6676,22.1455260810842,22.1455260810842,21.9053359934369,21.9245512004487,6948.66310407679,0.0,1.0
2022-11-08,23.1484,23.1484,23.1484,23.1484,202,22.2400648995822,22.2400648995822,22.2400648995822,22.2400648995822,210.25014185493,0.0,1.0
2022-11-09,22.53,23.04,22.48,23.04,3597,21.6459306987777,22.1359184775783,21.5978926812483,22.1359184775783,3743.90970421873,0.0,1.0
2022-11-10,23.41,23.41,23.07,23.07,7648,22.4913998072964,22.4913998072964,22.164741288096,22.164741288096,7960.36180646782,0.0,1.0
2022-11-11,23.4638,23.4638,23.4638,23.4638,107,22.5430887141581,22.5430887141581,22.5430887141581,22.5430887141581,111.370124645928,0.0,1.0
2022-11-14,23.3895,23.74,23.3895,23.7361,4282,22.4717042201093,22.8084507229908,22.4717042201093,22.8047037576235,4456.88667040994,0.0,1.0
2022-11-15,23.63,23.65,23.63,23.65,581,22.702767084426,22.7219822914378,22.702767084426,22.7219822914378,604.729368404526,0.0,1.0
2022-11-16,23.29,23.3,23.29,23.3,404,22.3761085652256,22.3857161687315,22.3761085652256,22.3857161687315,420.50028370986,0.0,1.0
2022-11-17,23.26,23.26,22.97,23.02,6955,22.347285754708,22.347285754708,22.0686652530371,22.1167032705665,7239.05810198532,0.0,1.0
2022-11-18,23.3651,23.3651,23.31,23.31,182,22.4482616675549,22.4482616675549,22.3953237722374,22.3953237722374,189.433296126719,0.0,1.0
2022-11-21,23.2669,23.2669,23.031,23.031,703,22.353915001127,22.353915001127,22.127271634423,22.127271634423,731.712127346613,0.0,1.0
2022-11-22,23.8251,23.8251,23.71,23.71,234,22.890211428826,22.890211428826,22.7796279124732,22.7796279124732,243.557095020067,0.0,1.0
2022-11-23,23.74,23.77,23.65,23.6504,1308,22.8084507229908,22.8372735335085,22.7219822914378,22.722366595578,1361.42171062499,0.0,1.0
2022-11-25,23.8057,23.87,23.8057,23.87,359,22.8715726780246,22.9333495685675,22.8715726780246,22.9333495685675,373.662380821384,0.0,1.0
2022-11-28,23.41,23.6694,23.38,23.64,15973,22.4913998072964,22.7406210422392,22.4625769967787,22.7123746879319,16625.3738408356,0.0,1.0
2022-11-29,23.6259,23.63,23.6259,23.63,169,22.6988279669886,22.702767084426,22.6988279669886,22.702767084426,175.902346403382,0.0,1.0
2022-11-30,23.86,23.91,23.55,23.55,1279,22.9237419650616,22.971779982591,22.6259062563789,22.6259062563789,1331.23728431908,0.0,1.0
2022-12-01,23.74,23.8,23.715,23.729,2329,22.8084507229908,22.8660963440262,22.7844317142261,22.7978823591344,2424.12168505016,0.0,1.0
2022-12-02,23.7192,23.74,23.67,23.74,150343,22.7884669076986,22.8084507229908,22.7411974984496,22.8084507229908,156483.35186582,0.0,1.0
2022-12-05,23.03,23.1501,22.97,23.15,67482,22.1263108740724,22.2416981921782,22.0686652530371,22.2416021161431,70238.1191715563,0.0,1.0
2022-12-06,22.8499,22.94,22.8499,22.93,12236,21.9532779349313,22.0398424425194,21.9532779349313,22.0302348390135,12735.7462165194,0.0,1.0
2022-12-07,22.9093,22.9093,22.86,22.891,1703,22.0103470997563,22.0103470997563,21.9629816144722,21.9927651853405,1772.55441375715,0.0,1.0
2022-12-08,22.79,23.14,22.76,23.14,955,21.895728389931,22.2319945126372,21.8669055794133,22.2319945126372,994.004383522068,0.0,1.0
2022-12-09,22.46,22.6843,22.46,22.6843,33370,21.5786774742365,21.7941760208737,21.5786774742365,21.7941760208737,34732.9070975198,0.0,1.0
2022-12-12,22.91,22.91,22.651,22.651,3223,22.0110196320017,22.0110196320017,21.7621827011991,21.7621827011991,3354.63468910118,0.0,1.0
2022-12-13,22.9,22.9,22.88,22.8801,810,22.0014120284958,22.0014120284958,21.982196821484,21.9822928975191,843.08225199254,0.0,1.0
2022-12-14,22.81,22.81,22.81,22.81,211,21.9149435969428,21.9149435969428,21.9149435969428,21.9149435969428,219.617722432624,0.0,1.0
2022-12-15,22.4659,22.4659,22.41,22.41,1691,21.584345960305,21.584345960305,21.530639456707,21.530639456707,1760.06430632023,0.0,1.0
2022-12-16,22.25,22.27,22.1153,22.1153,672,21.3769178006127,21.3961330076245,21.2475033813883,21.2475033813883,699.446016467886,0.0,1.0
2022-12-19,22.12,22.2346,22.12,22.23,2097,21.2520189550361,21.3621220912137,21.2520189550361,21.3577025936009,2182.64627460291,0.0,1.0
2022-12-20,22.21,22.2101,22.2094,22.2094,618,21.3384873865892,21.3385834626242,21.3379109303788,21.3379109303788,643.240533001715,0.0,1.0
2022-12-21,22.5428,22.6,22.381,22.3899,4074,21.6582284312653,21.713183923319,21.5027774065399,21.5113281736602,4240.39147483655,0.0,1.0
2022-12-22,22.2,22.2,21.88,22.18,1006,21.3288797830833,21.3288797830833,21.0214364708947,21.3096645760715,1047.08734012901,0.0,1.0
2022-12-23,22.2972,22.2972,22.07,22.07,2847,21.6175882684354,21.6175882684354,21.397313253878,21.397313253878,2936.50372149467,0.2033,1.0
2022-12-27,22.39,22.39,22.28,22.381,600,21.7075597532546,21.7075597532546,21.6009125190939,21.6988340704596,618.862744255989,0.0,1.0
2022-12-28,21.9423,22.39,21.9423,22.39,5351,21.2735055102205,21.7075597532546,21.2735055102205,21.7075597532546,5519.22424085634,0.0,1.0
2022-12-29,22.27,22.3024,22.14,22.14,1511,21.5912173159883,21.6226297740502,21.4651796756166,21.4651796756166,1558.50267761801,0.0,1.0
2022-12-30,22.18,22.2,22.07,22.1595,7255,21.5039604880387,21.5233508942497,21.397313253878,21.4840853216724,7483.08201596201,0.0,1.0
2023-01-03,21.77,21.83,21.77,21.83,623,21.1064571607124,21.1646283793456,21.1064571607124,21.1646283793456,642.585816119138,0.0,1.0
2023-01-04,22.0452,22.0452,21.91,21.91,674,21.3732691501763,21.3732691501763,21.2421900041897,21.2421900041897,695.189149380896,0.0,1.0
2023-01-05,22.02,22.02,21.971,21.971,380,21.3488372383504,21.3488372383504,21.3013307431334,21.3013307431334,391.94640469546,0.0,1.0
2023-01-06,22.48,22.48,22.48,22.48,284,21.7948165812042,21.7948165812042,21.7948165812042,21.7948165812042,292.928365614502,0.0,1.0
2023-01-09,22.3787,22.48,22.36,22.46,1634,21.6966041737453,21.7948165812042,21.678474143938,21.7754261749932,1685.36954019048,0.0,1.0
2023-01-10,22.5287,22.5287,22.43,22.43,145,21.8420322203281,21.8420322203281,21.7463405656766,21.7463405656766,149.558496528531,0.0,1.0
2023-01-11,22.68,22.69,22.59,22.59,3701,21.9887206433146,21.9984158464201,21.9014638153649,21.9014638153649,3817.35169415236,0.0,1.0
2023-01-12,22.8902,22.95,22.8902,22.95,850,22.1925138125926,22.2504911271636,22.1925138125926,22.2504911271636,876.722221029318,0.0,1.0
2023-01-13,22.9479,22.96,22.841,22.841,5037,22.2484551345114,22.2601863302691,22.1448134133134,22.1448134133134,5195.35273802904,0.0,1.0
2023-01-17,22.8888,22.8888,22.85,22.85,504,22.1911564841578,22.1911564841578,22.1535390961084,22.1535390961084,519.844705175031,0.0,1.0
2023-01-18,22.6,23.0345,22.6,23.0345,1160,21.9111590184704,22.3324155934052,21.9111590184704,22.3324155934052,1196.46797222825,0.0,1.0
2023-01-19,22.56,22.56,22.45,22.45,219,21.8723782060484,21.8723782060484,21.7657309718877,21.7657309718877,225.884901653436,0.0,1.0
2023-01-20,22.91,22.91,22.91,22.91,2,22.2117103147415,22.2117103147415,22.2117103147415,22.2117103147415,2.06287581418663,0.0,1.0
2023-01-23,23.1,23.1,23.1,23.1,76,22.3959191737463,22.3959191737463,22.3959191737463,22.3959191737463,78.3892809390922,0.0,1.0
2023-01-24,23.08,23.1083,22.94,22.94,2495,22.3765287675353,22.4039661923239,22.240795924058,22.240795924058,2573.43757819782,0.0,1.0
2023-01-25,23.38,23.38,23.32,23.32,417,22.6673848607008,22.6673848607008,22.6092136420677,22.6092136420677,430.109607257914,0.0,1.0
2023-01-26,23.81,23.81,23.64,23.64,2720,23.0842785942381,23.0842785942381,22.9194601414443,22.9194601414443,2805.51110729382,0.0,1.0
2023-01-27,23.86,23.86,23.86,23.86,133,23.1327546097657,23.1327546097657,23.1327546097657,23.1327546097657,137.181241643411,0.0,1.0
2023-01-30,23.6224,23.741,23.6224,23.741,294,22.9023965839786,23.01738169281,22.9023965839786,23.01738169281,303.242744685435,0.0,1.0
2023-01-31,24.0431,24.0431,23.8,23.8,1165,23.3102737786277,23.3102737786277,23.0745833911326,23.0745833911326,1201.62516176372,0.0,1.0
2023-02-01,24.24,24.24,24.24,24.24,3,23.5011723277754,23.5011723277754,23.5011723277754,23.5011723277754,3.09431372127995,0.0,1.0
2023-02-02,24.36,24.43,24.23,24.42,1317,23.6175147650416,23.6853811867802,23.4914771246699,23.6756859836747,1358.4037236419,0.0,1.0
2023-02-03,24.25,24.48,24.21,24.47,71808,23.5108675308809,23.7338572023078,23.4720867184588,23.7241619992023,74065.4932325569,0.0,1.0
2023-02-06,24.03,24.08,23.98,24.08,2367,23.2975730625595,23.3460490780871,23.2490970470319,23.3460490780871,2441.41352608988,0.0,1.0
2023-02-07,24.1894,24.1894,24.02,24.02,500,23.4521146000614,23.4521146000614,23.287877859454,23.287877859454,515.71895354666,0.0,1.0
2023-02-08,24.0935,24.0935,24.091,24.091,173,23.3591376022795,23.3591376022795,23.3567138015032,23.3567138015032,178.438757927144,0.0,1.0
2023-02-09,23.86,23.86,23.86,23.86,53,23.1327546097657,23.1327546097657,23.1327546097657,23.1327546097657,54.6662090759458,0.0,1.0
2023-02-10,24.0675,24.0675,23.9301,23.931,915,23.3339300742052,23.3339300742052,23.2007179835354,23.2015905518149,943.765684990384,0.0,1.0
2023-02-13,24.38,24.38,24.2357,24.2357,3509,23.6369051712526,23.6369051712526,23.49700339044,23.49700339044,3619.31561599045,0.0,1.0
2023-02-14,24.48,24.5299,24.24,24.5299,616,23.7338572023078,23.7822362658043,23.5011723277754,23.7822362658043,635.365750769483,0.0,1.0
2023-02-15,24.51,24.51,24.3826,24.3826,389,23.7629428116244,23.7629428116244,23.6394259240601,23.6394259240601,401.229345859299,0.0,1.0
2023-02-16,24.42,24.43,24.42,24.43,133,23.6756859836747,23.6853811867802,23.6756859836747,23.6853811867802,137.181241643411,0.0,1.0
2023-02-17,24.32,24.32,24.27,24.29,959,23.5787339526195,23.5787339526195,23.5302579370919,23.549648343303,989.148952902491,0.0,1.0
2023-02-21,23.63,23.63,23.63,23.63,230,22.9097649383388,22.9097649383388,22.9097649383388,22.9097649383388,237.230718631463,0.0,1.0
2023-02-22,23.6842,23.8,23.674,23.73,4022,22.9623129391707,23.0745833911326,22.9524238320031,23.006716969394,4148.44326232932,0.0,1.0
2023-02-23,23.8,23.81,23.57,23.57,3358,23.0745833911326,23.0842785942381,22.8515937197057,22.8515937197057,3463.56849201936,0.0,1.0
2023-02-24,23.7542,23.7542,23.58,23.58,456,23.0301793609093,23.0301793609093,22.8612889228112,22.8612889228112,470.335685634553,0.0,1.0
2023-02-27,23.7858,23.85,23.7858,23.85,851,23.0608162027227,23.1230594066602,23.0608162027227,23.1230594066602,877.753658936414,0.0,1.0
2023-02-28,23.7936,23.876,23.7936,23.876,201,23.0683784611451,23.1482669347345,23.0683784611451,23.1482669347345,207.319019325756,0.0,1.0
2023-03-01,24.0,24.0,23.93,23.93,534,23.2684874532429,23.2684874532429,23.2006210315043,23.2006210315043,550.787842387832,0.0,1.0
2023-03-02,23.977,23.977,23.977,23.977,4,23.2461884861002,23.2461884861002,23.2461884861002,23.2461884861002,4.12575162837328,0.0,1.0
2023-03-03,24.3081,24.3081,24.3081,24.3081,1,23.5671966609239,23.5671966609239,23.5671966609239,23.5671966609239,1.03143790709332,0.0,1.0
2023-03-06,24.02,24.4,23.96,24.4,40845,23.287877859454,23.6562955774637,23.2297066408209,23.6562955774637,42129.0813152265,0.0,1.0
2023-03-07,23.7038,23.87,23.69,23.87,1894,22.9813155372575,23.1424498128712,22.9679361569719,23.1424498128712,1953.54339603474,0.0,1.0
2023-03-08,23.6612,23.6612,23.6612,23.6612,16,22.940013972028,22.940013972028,22.940013972028,22.940013972028,16.5030065134931,0.0,1.0
2023-03-09,23.02,23.45,23.02,23.45,1807,22.3183575489022,22.7352512824395,22.3183575489022,22.7352512824395,1863.80829811762,0.0,1.0
2023-03-10,22.3707,22.73,22.3707,22.73,895,21.6888480112609,22.0371966588422,21.6888480112609,22.0371966588422,923.136926848519,0.0,1.0
2023-03-13,21.61,21.93,21.61,21.93,1541,20.9513339110242,21.2615804104007,20.9513339110242,21.2615804104007,1589.4458148308,0.0,1.0
2023-03-14,21.91,22.26,21.91,21.91,1127,21.2421900041897,21.5815221128828,21.2421900041897,21.2421900041897,1162.43052129417,0.0,1.0
2023-03-15,21.1053,21.1053,21.06,21.06,158,20.4620170102887,20.4620170102887,20.4180977402207,20.4180977402207,162.967189320744,0.0,1.0
2023-03-16,21.5197,21.54,21.2915,21.2915,461,20.8637862269813,20.8834674892855,20.6425416921134,20.6425416921134,475.49287517002,0.0,1.0
2023-03-17,20.9375,21.03,20.9375,21.03,1062,20.2993315021781,20.3890121309041,20.2993315021781,20.3890121309041,1095.3870573331,0.0,1.0
2023-03-20,21.39,21.43,21.32,21.36,7497,20.7380394427028,20.7768202551248,20.6701730209641,20.7089538333862,7732.68998947859,0.0,1.0
2023-03-21,21.91,21.95,21.82,21.94,17550,21.2421900041897,21.2809708166118,21.15493317624,21.2712756135063,18101.7352694877,0.0,1.0
2023-03-22,21.33,21.85,21.33,21.85,2015,20.6798682240697,21.1840187855566,20.6798682240697,21.1840187855566,2078.34738279303,0.0,1.0
2023-03-23,21.13,21.5255,21.13,21.5255,1071,20.4859641619593,20.8694094447825,20.4859641619593,20.8694094447825,1104.66999849694,0.0,1.0
2023-03-24,21.09,21.09,20.69,20.87,1962,20.5453957569961,20.5453957569961,20.1557249033784,20.3310767875064,2014.00744426691,0.1013,1.0
2023-03-27,21.4188,21.53,21.41,21.44,31175,20.8657051986699,20.9740336959757,20.8571324398903,20.8863577539117,32001.3670107141,0.0,1.0
2023-03-28,21.4846,21.4846,21.4557,21.4557,208,20.92980605409,20.92980605409,20.9016523349162,20.9016523349162,213.513531298429,0.0,1.0
2023-03-29,21.78,21.78,21.645,21.72,3676,21.2175779794868,21.2175779794868,21.0860640663908,21.1591273514441,3773.44106275492,0.0,1.0
2023-03-30,21.84,21.96,21.84,21.93,2780,21.2760286075294,21.3929298636147,21.2760286075294,21.3637045495934,2853.69046639246,0.0,1.0
2023-03-31,22.17,22.17,22.17,22.17,46,21.5975070617641,21.5975070617641,21.5975070617641,21.5975070617641,47.2193386525371,0.0,1.0
2023-04-03,22.28,22.28,22.13,22.1686,2590,21.7046665465089,21.7046665465089,21.5585399764023,21.5961432137764,2658.65406761025,0.0,1.0
2023-04-04,21.71,22.28,21.67,22.28,625,21.1493855801036,21.7046665465089,21.1104184947419,21.7046665465089,641.5671012573,0.0,1.0
2023-04-05,21.8513,21.8513,21.61,21.62,5309,21.2870368091441,21.2870368091441,21.0519678666992,21.0617096380397,5449.72758492,0.0,1.0
2023-04-06,21.76,21.76,21.76,21.76,43,21.1980944368059,21.1980944368059,21.1980944368059,21.1980944368059,44.139816566502,0.0,1.0
2023-04-10,22.025,22.025,21.9202,21.99,47759,21.4562513773276,21.4562513773276,21.3541576136798,21.4221551776361,49024.9651023157,0.0,1.0
2023-04-11,22.342,22.342,22.342,22.342,1,21.7650655288197,21.7650655288197,21.7650655288197,21.7650655288197,1.02650736201168,0.0,1.0
2023-04-12,22.2459,22.3511,22.2459,22.35,1163,21.671447106238,21.7739305407395,21.671447106238,21.7728589458921,1193.82806201958,0.0,1.0
2023-04-13,22.4,22.4,22.4,22.4,2,21.8215678025943,21.8215678025943,21.8215678025943,21.8215678025943,2.05301472402335,0.0,1.0
2023-04-14,22.41,22.41,22.32,22.32,383,21.8313095739347,21.8313095739347,21.7436336318707,21.7436336318707,393.152319650473,0.0,1.0
2023-04-17,22.5411,22.5411,22.39,22.4,4953,21.9590241962079,21.9590241962079,21.8118260312538,21.8215678025943,5084.29096404385,0.0,1.0
2023-04-18,22.72,22.72,22.61,22.61,269,22.1333044854885,22.1333044854885,22.0261450007436,22.0261450007436,276.130480381141,0.0,1.0
2023-04-19,22.6,22.6,22.55,22.55,2555,22.0164032294032,22.0164032294032,21.9676943727009,21.9676943727009,2622.72630993983,0.0,1.0
2023-04-20,22.53,22.5746,22.46,22.5746,3380,21.94821083002,21.9916591301984,21.8800184306369,21.9916591301984,3469.59488359948,0.0,1.0
2023-04-21,22.3839,22.421,22.3,22.4007,3013,21.8058835507362,21.8420255224092,21.7241500891898,21.8222497265881,3092.86668174118,0.0,1.0
2023-04-24,22.5245,22.5245,22.33,22.33,668,21.9428528557828,21.9428528557828,21.7533754032112,21.7533754032112,685.7069178238,0.0,1.0
2023-04-25,22.114,22.21,22.114,22.21,540,21.5429531422576,21.6364741471258,21.5429531422576,21.6364741471258,554.313975486305,0.0,1.0
2023-04-26,21.93,21.93,21.905,21.905,415,21.3637045495934,21.3637045495934,21.3393501212423,21.3393501212423,426.000555234846,0.0,1.0
2023-04-27,22.1891,22.1891,22.07,22.07,603,21.6161138450243,21.6161138450243,21.5000893483596,21.5000893483596,618.983939293042,0.0,1.0
2023-04-28,22.44,22.44,22.439,22.44,442,21.8605348879561,21.8605348879561,21.859560710822,21.8605348879561,453.71625400916,0.0,1.0
2023-05-01,22.42,22.42,22.39,22.4,629,21.8410513452752,21.8410513452752,21.8118260312538,21.8215678025943,645.673130705344,0.0,1.0
2023-05-02,22.19,22.2401,22.1041,22.24,2902,21.616990604445,21.6657968788606,21.5333087886305,21.6656994611472,2978.92436455788,0.0,1.0
2023-05-03,22.0623,22.381,22.0623,22.381,1413,21.4925881844275,21.8030584370474,21.4925881844275,21.8030584370474,1450.4549025225,0.0,1.0
2023-05-04,21.78,21.78,21.77,21.77,337,21.2175779794868,21.2175779794868,21.2078362081463,21.2078362081463,345.932980997934,0.0,1.0
2023-05-05,22.1734,22.1734,22.09,22.1,1330,21.6008192640198,21.6008192640198,21.5195728910405,21.529314662381,1365.25479147553,0.0,1.0
2023-05-08,22.1886,22.22,22.18,22.19,18304,21.6156267564573,21.6462159184663,21.6072488331045,21.616990604445,18789.1907542617,0.0,1.0
2023-05-09,22.2266,22.27,22.2266,22.27,137,21.652645487551,21.6949247751685,21.652645487551,21.6949247751685,140.6315085956,0.0,1.0
2023-05-10,22.214,22.26,22.214,22.26,754,21.640370855662,21.6851830038281,21.640370855662,21.6851830038281,773.986550956805,0.0,1.0
2023-05-11,22.0817,22.0817,22.0,22.0,102,21.5114872208279,21.5114872208279,21.4318969489765,21.4318969489765,104.703750925191,0.0,1.0
2023-05-12,22.1116,22.1204,22.03,22.12,776,21.5406151171359,21.5491878759155,21.4611222629979,21.5487982050618,796.56971292106,0.0,1.0
2023-05-15,22.21,22.21,22.13,22.14,6075,21.6364741471258,21.6364741471258,21.5585399764023,21.5682817477427,6236.03222422095,0.0,1.0
2023-05-16,21.8689,21.93,21.8689,21.9101,1087,21.3041823267033,21.3637045495934,21.3041823267033,21.3443184246259,1115.81350250669,0.0,1.0
2023-05-17,22.19,22.24,21.95,21.95,2869,21.616990604445,21.6656994611472,21.3831880922743,21.3831880922743,2945.0496216115,0.0,1.0
2023-05-18,22.37,22.37,22.19,22.19,237,21.7923424885729,21.7923424885729,21.616990604445,21.616990604445,243.282244796768,0.0,1.0
2023-05-19,22.1955,22.2,22.19,22.19,201,21.6223485786822,21.6267323757854,21.616990604445,21.616990604445,206.327979764347,0.0,1.0
2023-05-22,22.1874,22.2261,22.13,22.13,3727,21.6144577438964,21.652158398984,21.5585399764023,21.5585399764023,3825.79293821753,0.0,1.0
2023-05-23,21.9962,22.22,21.9962,22.22,424,21.4281950758672,21.6462159184663,21.4281950758672,21.6462159184663,435.23912149295,0.0,1.0
2023-05-24,21.8223,21.8223,21.76,21.8,2361,21.2587856722568,21.2587856722568,21.1980944368059,21.2370615221676,2423.58388170957,0.0,1.0
2023-05-25,21.8096,21.8096,21.8096,21.8096,76,21.2464136226545,21.2464136226545,21.2464136226545,21.2464136226545,78.0145595128873,0.0,1.0
2023-05-26,21.8601,21.91,21.8601,21.9,6816,21.2956095679237,21.3442210069125,21.2956095679237,21.3344792355721,6996.67417947159,0.0,1.0
2023-05-30,21.78,21.78,21.77,21.77,289,21.2175779794868,21.2175779794868,21.2078362081463,21.2078362081463,296.660627621374,0.0,1.0
2023-05-31,21.44,21.44,21.3472,21.41,1064,20.8863577539117,20.8863577539117,20.7959541158723,20.8571324398903,1092.20383318042,0.0,1.0
2023-06-01,21.56,21.57,21.39,21.42,1731,21.003259009997,21.0130007813374,20.8376488972094,20.8668742112308,1776.88424364221,0.0,1.0
2023-06-02,22.24,22.24,21.971,21.971,1389,21.6656994611472,21.6656994611472,21.4036458120892,21.4036458120892,1425.81872583422,0.0,1.0
2023-06-05,22.13,22.1601,22.13,22.1601,84784,21.5585399764023,21.587862708137,21.5585399764023,21.587862708137,87031.400180798,0.0,1.0
2023-06-06,22.46,22.48,22.32,22.34,23250,21.8800184306369,21.8995019733178,21.7436336318707,21.7631171745516,23866.2961667715,0.0,1.0
2023-06-07,22.8653,22.8653,22.83,22.835,425,22.2748524230651,22.2748524230651,22.2404639702334,22.2453348559036,436.265628854963,0.0,1.0
2023-06-08,22.8205,22.85,22.8166,22.8166,1594,22.2312092874599,22.2599475129143,22.2274099966372,22.2274099966372,1636.25273504662,0.0,1.0
2023-06-09,22.7058,22.72,22.7058,22.72,201,22.1194711701851,22.1333044854885,22.1194711701851,22.1333044854885,206.327979764347,0.0,1.0
2023-06-12,22.83,22.83,22.73,22.73,284,22.2404639702334,22.2404639702334,22.1430462568289,22.1430462568289,291.528090811316,0.0,1.0
2023-06-13,23.0327,23.1,23.02,23.0223,1537,22.4379296753042,22.5034917964253,22.4255576257018,22.4277982331101,1577.74181541194,0.0,1.0
2023-06-14,22.89,23.08,22.86,23.08,1831,22.298914598276,22.4840082537445,22.2696892842547,22.4840082537445,1879.53497984338,0.0,1.0
2023-06-15,23.12,23.12,23.08,23.08,224,22.5229753391062,22.5229753391062,22.4840082537445,22.4840082537445,229.937649090616,0.0,1.0
2023-06-16,23.0574,23.11,22.98,23.11,5330,22.4619918505151,22.5132335677658,22.38659054034,22.5132335677658,5471.28423952223,0.0,1.0
2023-06-20,22.87,22.97,22.79,22.97,427,22.2794310555951,22.3768487689996,22.2014968848716,22.3768487689996,438.318643578987,0.0,1.0
2023-06-21,22.9589,23.03,22.931,22.95,3792,22.3660354028117,22.4352993970422,22.3388558607718,22.3573652263187,3892.51591674828,0.0,1.0
2023-06-22,22.83,22.85,22.83,22.85,1332,22.2404639702334,22.2599475129143,22.2404639702334,22.2599475129143,1367.30780619955,0.0,1.0
2023-06-23,22.74,22.84,22.69,22.72,1317,22.1527880281694,22.2502057415738,22.1040791714671,22.1333044854885,1351.91019576938,0.0,1.0
2023-06-26,22.9,22.94,22.89,22.89,1764,22.3086563696165,22.3476234549782,22.298914598276,22.298914598276,1810.7589865886,0.0,1.0
2023-06-27,23.1838,23.19,23.12,23.12,3316,22.6654000361035,22.6714614013769,22.6030266321618,22.6030266321618,3391.84310347678,0.0824,1.0
2023-06-28,23.201,23.201,23.15,23.16,2383,22.6822154365392,22.6822154365392,22.6323558189683,22.6421322145704,2437.50365367466,0.0,1.0
2023-06-29,23.47,23.47,23.36,23.41,6955,22.9452004782369,22.9452004782369,22.8376601266133,22.8865421046241,7114.07381926448,0.0,1.0
2023-06-30,23.5578,23.6467,23.5578,23.58,2629,23.0310372316238,23.1179493885269,23.0310372316238,23.0527408298606,2689.13013240061,0.0,1.0
2023-07-03,23.62,23.64,23.599,23.64,443,23.0918464122691,23.1113992034734,23.0713159815046,23.1113992034734,453.132236079679,0.0,1.0
2023-07-05,23.44,23.44,23.44,23.44,29,22.9158712914305,22.9158712914305,22.9158712914305,22.9158712914305,29.6632840774507,0.0,1.0
2023-07-06,23.2266,23.2266,23.2266,23.2266,133,22.7072430092807,22.7072430092807,22.7072430092807,22.7072430092807,136.041958010377,0.0,1.0
2023-07-07,23.4634,23.51,23.4634,23.47,100655,22.9387480571395,22.9843060606455,22.9387480571395,22.9452004782369,102957.167545373,0.0,1.0
2023-07-10,23.69,23.69,23.6201,23.641,3624,23.1602811814842,23.1602811814842,23.0919441762252,23.1123768430336,3706.88763781659,0.0,1.0
2023-07-11,23.95,23.95,23.85,23.87,1149,23.41446746714,23.41446746714,23.3167035111185,23.3362563023228,1175.27977258589,0.0,1.0
2023-07-12,24.0995,24.0995,24.0995,24.0995,19,23.560624581392,23.560624581392,23.560624581392,23.560624581392,19.4345654300539,0.0,1.0
2023-07-13,24.13,24.13,24.13,24.13,77,23.5904425879786,23.5904425879786,23.5904425879786,23.5904425879786,78.7611335849553,0.0,1.0
2023-07-14,23.86,24.15,23.8527,24.15,1040,23.3264799067206,23.6099953791829,23.3193431379311,23.6099953791829,1063.78673932927,0.0,1.0
2023-07-17,23.9498,24.0099,23.9498,24.0099,778,23.4142719392279,23.4730280767968,23.4142719392279,23.4730280767968,795.794310767471,0.0,1.0
2023-07-18,24.23,24.23,24.13,24.18,281,23.688206544,23.688206544,23.5904425879786,23.6393245659893,287.42699399185,0.0,1.0
2023-07-19,24.3,24.3,24.19,24.24,5298,23.7566413132151,23.7566413132151,23.6491009615915,23.6979829396022,5419.17513939081,0.0,1.0
2023-07-20,24.27,24.27,24.26,24.26,140,23.7273121264086,23.7273121264086,23.7175357308065,23.7175357308065,143.202061063555,0.0,1.0
2023-07-21,24.2292,24.37,24.221,24.37,800,23.6874244323519,23.8250760824301,23.6794077879581,23.8250760824301,818.297491791743,0.0,1.0
2023-07-24,24.26,24.26,24.25,24.25,327,23.7175357308065,23.7175357308065,23.7077593352043,23.7077593352043,334.479099769875,0.0,1.0
2023-07-25,24.4,24.41,24.37,24.37,1127,23.8544052692365,23.8641816648387,23.8250760824301,23.8250760824301,1152.77659156162,0.0,1.0
2023-07-26,24.46,24.46,24.35,24.38,7203,23.9130636428494,23.9130636428494,23.8055232912258,23.8348524780322,7367.74604171991,0.0,1.0
2023-07-27,24.3105,24.3105,24.3105,24.3105,50,23.7669065285973,23.7669065285973,23.7669065285973,23.7669065285973,51.143593236984,0.0,1.0
2023-07-28,24.43,24.43,24.378,24.39,1360,23.883734456043,23.883734456043,23.8328971989118,23.8446288736344,1391.10573604596,0.0,1.0
2023-07-31,24.59,24.59,24.5,24.5,528,24.0401567856773,24.0401567856773,23.952169225258,23.952169225258,540.076344582551,0.0,1.0
2023-08-01,24.55,24.55,24.53,24.53,695,24.0010512032687,24.0010512032687,23.9814984120644,23.9814984120644,710.895945994078,0.0,1.0
2023-08-02,24.4,24.4,24.4,24.4,134,23.8544052692365,23.8544052692365,23.8544052692365,23.8544052692365,137.064829875117,0.0,1.0
2023-08-03,24.2248,24.2248,24.1767,24.1767,655,23.6831228182869,23.6831228182869,23.6360983554406,23.6360983554406,669.981071404491,0.0,1.0
2023-08-04,24.2538,24.48,24.2538,24.48,40586,23.7114743655332,23.9326164340537,23.7114743655332,23.9326164340537,41514.2775023245,0.0,1.0
2023-08-07,24.52,24.52,24.4471,24.4471,1991,23.9717220164623,23.9717220164623,23.9004520925226,23.9004520925226,2036.5378826967,0.0,1.0
2023-08-08,24.4317,24.4317,24.2795,24.2795,574,23.8853964432953,23.8853964432953,23.7365997022307,23.7365997022307,587.128450360577,0.0,1.0
2023-08-09,24.2872,24.381,24.27,24.35,1164,23.7441275268443,23.8358301175925,23.7273121264086,23.8055232912258,1190.62285055699,0.0,1.0
2023-08-10,24.12,24.12,24.11,24.11,177,23.5806661923764,23.5806661923764,23.5708897967743,23.5708897967743,181.048320058924,0.0,1.0
2023-08-11,24.1385,24.1385,24.1385,24.1385,159,23.5987525242404,23.5987525242404,23.5987525242404,23.5987525242404,162.636626493609,0.0,1.0
2023-08-14,24.24,24.24,24.19,24.19,1987,23.6979829396022,23.6979829396022,23.6491009615915,23.6491009615915,2032.44639523774,0.0,1.0
2023-08-15,23.996,24.0,23.98,24.0,350,23.4594388869098,23.4633494451507,23.4437966539464,23.4633494451507,358.005152658888,0.0,1.0
2023-08-16,23.5765,23.75,23.5765,23.7384,1435,23.0493190913998,23.218939555097,23.0493190913998,23.2075989361985,1467.82112590144,0.0,1.0
2023-08-17,23.1194,23.1798,23.1194,23.1798,384,22.6024400484257,22.6614894778627,22.6024400484257,22.6614894778627,392.782796060037,0.0,1.0
2023-08-18,23.2489,23.2489,23.22,23.22,1227,22.7290443714735,22.7290443714735,22.7007905881833,22.7007905881833,1255.06377803559,0.0,1.0
2023-08-21,23.24,23.24,23.16,23.16,2367,22.7203433793876,22.7203433793876,22.6421322145704,22.6421322145704,2421.13770383882,0.0,1.0
2023-08-22,23.1706,23.23,23.1706,23.23,14147,22.6524951939087,22.7105669837854,22.6524951939087,22.7105669837854,14470.5682704722,0.0,1.0
2023-08-23,23.4289,23.4289,23.26,23.26,5055,22.9050194923121,22.9050194923121,22.7398961705919,22.7398961705919,5170.61727625908,0.0,1.0
2023-08-24,23.24,23.481,23.24,23.481,1575,22.7203433793876,22.9559545133993,22.7203433793876,22.9559545133993,1611.02318696499,0.0,1.0
2023-08-25,23.1843,23.2399,23.1843,23.2399,275,22.6658888558836,22.7202456154316,22.6658888558836,22.7202456154316,281.289762803412,0.0,1.0
2023-08-28,23.42,23.51,23.41,23.51,1531,22.8963185002262,22.9843060606455,22.8865421046241,22.9843060606455,1566.01682491645,0.0,1.0
2023-08-29,23.76,23.79,23.5,23.5,2525,23.2287159506992,23.2580451375056,22.9745296650434,22.9745296650434,2582.75145846769,0.0,1.0
2023-08-30,23.8488,23.94,23.8488,23.94,587,23.3155303436462,23.4046910715378,23.3155303436462,23.4046910715378,600.425784602193,0.0,1.0
2023-08-31,23.85,23.91,23.85,23.8916,4907,23.3167035111185,23.3753618847314,23.3167035111185,23.3573733168234,5019.23224027761,0.0,1.0
2023-09-01,24.28,24.28,24.26,24.2699,67297,23.7370885220108,23.7370885220108,23.7175357308065,23.7272143624526,68836.2078813861,0.0,1.0
2023-09-05,23.64,23.77,23.64,23.77,1001,23.1113992034734,23.2384923463013,23.1113992034734,23.2384923463013,1023.89473660442,0.0,1.0
2023-09-06,23.68,23.68,23.61,23.61,492,23.150504785882,23.150504785882,23.082070016667,23.082070016667,503.252957451922,0.0,1.0
2023-09-07,23.49,23.49,23.49,23.49,305,22.9647532694412,22.9647532694412,22.9647532694412,22.9647532694412,311.975918745603,0.0,1.0
2023-09-08,23.51,23.51,23.51,23.51,6,22.9843060606455,22.9843060606455,22.9843060606455,22.9843060606455,6.13723118843808,0.0,1.0
2023-09-11,23.5259,23.6,23.5259,23.58,983,22.9998505296529,23.0722936210648,22.9998505296529,23.0527408298606,1005.48304303911,0.0,1.0
2023-09-12,23.3894,23.54,23.3894,23.5,1091,22.8664027296836,23.013635247452,22.8664027296836,22.9745296650434,1115.95320443099,0.0,1.0
2023-09-13,23.2176,23.2994,23.2176,23.2994,350,22.6984442532388,22.7784151692643,22.6984442532388,22.7784151692643,358.005152658887,0.0,1.0
2023-09-14,23.5856,23.6,23.48,23.48,1514,23.0582156113978,23.0722936210648,22.9549768738391,22.9549768738391,1548.62800321587,0.0,1.0
2023-09-15,23.249,23.27,23.249,23.2601,1052,22.7291421354295,22.749672566194,22.7291421354295,22.7399939345479,1076.06120170614,0.0,1.0
2023-09-18,23.355,23.3801,23.3,23.3,8105,22.8327719288123,22.8573106817737,22.7790017530005,22.7790017530005,8290.37646371509,0.0,1.0
2023-09-19,23.3407,23.3407,23.3407,23.3407,8105,22.8187916831012,22.8187916831012,22.8187916831012,22.8187916831012,8290.3764637151,0.0,1.0
2023-09-20,23.2106,23.5501,23.2106,23.55,3777,22.6916007763173,23.0235094070101,22.6916007763173,23.0234116430541,3863.38703312176,0.0,1.0
2023-09-21,22.85,22.94,22.85,22.94,483,22.3390639509039,22.4270515113232,22.3390639509039,22.4270515113232,494.047110669265,0.0,1.0
2023-09-22,22.81,22.81,22.81,22.81,5,22.3253769970609,22.3253769970609,22.3253769970609,22.3253769970609,5.10853635372045,0.026,1.0
2023-09-25,22.89,22.89,22.68,22.68,205,22.403677310948,22.403677310948,22.1981389869943,22.1981389869943,209.449990502539,0.0,1.0
2023-09-26,22.6045,22.81,22.6045,22.81,4269,22.1242430657634,22.3253769970609,22.1242430657634,22.3253769970609,4361.66833880652,0.0,1.0
2023-09-27,22.73,22.8,22.68,22.8,804,22.2470766831738,22.315589457825,22.1981389869943,22.315589457825,821.452645678249,0.0,1.0
2023-09-28,22.97,22.97,22.67,22.67,180,22.4819776248351,22.4819776248351,22.1883514477584,22.1883514477584,183.907308733936,0.0,1.0
2023-09-29,22.85,23.11,22.85,23.11,449,22.3645271540044,22.6190031741375,22.3645271540044,22.6190031741375,458.746564564098,0.0,1.0
2023-10-02,22.52,22.52,22.48,22.48,815,22.0415383592201,22.0415383592201,22.0023882022766,22.0023882022766,832.691425656436,0.0,1.0
2023-10-03,22.084,22.4,22.084,22.4,470,21.6148016485354,21.9240878883895,21.6148016485354,21.9240878883895,480.202417249723,0.0,1.0
2023-10-04,22.26,22.26,21.96,22.0,380,21.787062339087,21.787062339087,21.4934361620104,21.5325863189539,388.248762882755,0.0,1.0
2023-10-05,22.1014,22.1014,22.1014,22.1014,43,21.6318319668058,21.6318319668058,21.6318319668058,21.6318319668058,43.933412641996,0.0,1.0
2023-10-06,22.27,22.27,22.01,22.01,273,21.7968498783229,21.7968498783229,21.5423738581898,21.5423738581898,278.926084913137,0.0,1.0
2023-10-09,22.46,22.47,22.13,22.13,79675,21.9828131238048,21.9926006630407,21.6598243290205,21.6598243290205,81404.5267965355,0.0,1.0
2023-10-10,22.76,22.76,22.76,22.76,5,22.2764393008814,22.2764393008814,22.2764393008814,22.2764393008814,5.10853635372047,0.0,1.0
2023-10-11,22.84,22.84,22.7061,22.7061,205,22.3547396147685,22.3547396147685,22.2236844644,22.2236844644,209.449990502539,0.0,1.0
2023-10-12,22.2932,22.52,22.16,22.52,2455,21.8195569693502,22.0415383592201,21.6891869467282,22.0415383592201,2508.29134967674,0.0,1.0
2023-10-13,22.169,22.169,22.169,22.169,3,21.6979957320405,21.6979957320405,21.6979957320405,21.6979957320405,3.06512181223227,0.0,1.0
2023-10-16,22.47,22.53,22.44,22.44,5388,21.9926006630407,22.051325898456,21.963238045333,21.963238045333,5504.95877476916,0.0,1.0
2023-10-17,22.64,22.83,22.63,22.68,4009,22.1589888300508,22.3449520755327,22.1492012908149,22.1981389869943,4096.02444841306,0.0,1.0
2023-10-18,22.1797,22.1797,22.1797,22.1797,82,21.7084683990229,21.7084683990229,21.7084683990229,21.7084683990229,83.7799962010153,0.0,1.0
2023-10-19,21.86,21.86,21.86,21.86,109,21.3955607696515,21.3955607696515,21.3955607696515,21.3955607696515,111.366092511106,0.0,1.0
2023-10-20,21.5492,21.5492,21.5492,21.5492,109,21.0913640502001,21.0913640502001,21.0913640502001,21.0913640502001,111.366092511106,0.0,1.0
2023-10-23,21.461,21.6,21.43,21.5984,3006,21.0050379541396,21.1410847495184,20.9746965825083,21.1395187432407,3071.25205585674,0.0,1.0
2023-10-24,21.47,21.5901,21.42,21.53,3268,21.0138467394519,21.1313950856749,20.9649090432724,21.0725719748672,3338.93936079169,0.0,1.0
2023-10-25,21.15,21.33,21.1,21.33,3820,20.7006454839034,20.8768211901494,20.651707787724,20.8768211901494,3902.92177424244,0.0,1.0
2023-10-26,21.37,21.45,21.2501,21.4,6413,20.915971347093,20.9942716609801,20.7986187516547,20.9453339648006,6552.20872728186,0.0,1.0
2023-10-27,21.17,21.17,21.15,21.15,5517,20.7202205623752,20.7202205623752,20.7006454839034,20.7006454839034,5636.75901269516,0.0,1.0
2023-10-30,21.34,21.34,21.19,21.19,298,20.8866087293853,20.8866087293853,20.739795640847,20.739795640847,304.46876668174,0.0,1.0
2023-10-31,21.56,21.56,21.36,21.36,3271,21.1019345925749,21.1019345925749,20.9061838078571,20.9061838078571,3342.00448260392,0.0,1.0
2023-11-01,21.89,21.9,21.59,21.59,5524,21.4249233873592,21.4347109265951,21.1312972102825,21.1312972102825,5643.91096359036,0.0,1.0
2023-11-02,22.41,22.41,22.1,22.1,702,21.9338754276254,21.9338754276254,21.6304617113128,21.6304617113128,717.238504062351,0.0,1.0
2023-11-03,22.9,22.9802,22.71,22.71,540,22.4134648501839,22.4919609148557,22.227501604702,22.227501604702,551.721926201809,0.0,1.0
2023-11-06,22.72,22.72,22.64,22.68,23735,22.2372891439379,22.2372891439379,22.1589888300508,22.1981389869943,24250.222071111,0.0,1.0
2023-11-07,22.63,22.63,22.55,22.55,718,22.1492012908149,22.1492012908149,22.0709009769278,22.0709009769278,733.585820394258,0.0,1.0
2023-11-08,22.49,22.49,22.49,22.49,79,22.0121757415125,22.0121757415125,22.0121757415125,22.0121757415125,80.7148743887831,0.0,1.0
2023-11-09,22.23,22.55,22.22,22.53,8601,21.7576997213794,22.0709009769278,21.7479121821435,22.051325898456,8787.70423566992,0.0,1.0
2023-11-10,22.65,22.65,22.3,22.33,1384,22.1687763692867,22.1687763692867,21.8262124960306,21.8555751137382,1414.04286270982,0.0,1.0
2023-11-13,22.65,22.69,22.64,22.65,18096,22.1687763692867,22.2079265262302,22.1589888300508,22.1687763692867,18488.8147713851,0.0,1.0
2023-11-14,23.5053,23.542,23.5053,23.53,2496,23.0059046001322,23.0418248691279,23.0059046001322,23.0300798220448,2550.18134777725,0.0,1.0
2023-11-15,23.5,23.5488,23.4918,23.4918,505,23.0007172043372,23.0484803958083,22.9926914221637,22.9926914221637,515.962171725766,0.0,1.0
2023-11-16,23.26,23.5122,23.26,23.5122,713,22.7658162626759,23.0126580022049,22.7658162626759,23.0126580022049,728.477284040536,0.0,1.0
2023-11-17,23.59,23.61,23.38,23.38,1755,23.0888050574602,23.1083801359319,22.8832667335065,22.8832667335065,1793.09626015588,0.0,1.0
2023-11-20,23.65,23.66,23.65,23.66,3143,23.1475302928755,23.1573178321114,23.1475302928755,23.1573178321114,3211.22595194868,0.0,1.0
2023-11-21,23.47,23.53,23.47,23.53,4948,22.9713545866295,23.0300798220448,22.9713545866295,23.0300798220448,5055.40757564177,0.0,1.0
2023-11-22,23.62,23.64,23.62,23.64,773,23.1181676751678,23.1377427536396,23.1181676751678,23.1377427536396,789.779720285184,0.0,1.0
2023-11-24,23.69,23.72,23.62,23.62,6170,23.186680449819,23.2160430675267,23.1181676751678,23.1181676751678,6303.93386049106,0.0,1.0
2023-11-27,23.68,23.68,23.6357,23.6357,1610,23.1768929105832,23.1768929105832,23.1335341117682,23.1335341117682,1644.94870589798,0.0,1.0
2023-11-28,23.56,23.56,23.559,23.559,233,23.0594424397525,23.0594424397525,23.0584636858289,23.0584636858289,238.057794083373,0.0,1.0
2023-11-29,23.68,23.83,23.68,23.8169,3549,23.1768929105832,23.3237059991215,23.1768929105832,23.3108843227225,3626.03910387077,0.0,1.0
2023-11-30,23.87,23.87,23.78,23.79,1581,23.362856156065,23.362856156065,23.274768302942,23.2845558421779,1615.31919504641,0.0,1.0
2023-12-01,24.38,24.38,24.38,24.38,210,23.8620206570953,23.8620206570953,23.8620206570953,23.8620206570953,214.558526856259,0.0,1.0
2023-12-04,24.3789,24.43,24.349,24.43,1139,23.8609440277794,23.9109583532748,23.8316792854641,23.9109583532748,1163.72458137752,0.0,1.0
2023-12-05,24.06,24.1,24.06,24.07,4723,23.5488194015469,23.5879695584905,23.5488194015469,23.5586069407828,4825.52343972434,0.0,1.0
2023-12-06,23.9672,24.44,23.9672,24.43,6131,23.4579910374379,23.9207458925107,23.4579910374379,23.9109583532748,6264.08727693202,0.0,1.0
2023-12-07,24.1642,24.1642,24.1124,24.1124,827,23.6508055603849,23.6508055603849,23.600106107143,23.600106107143,844.951912905362,0.0,1.0
2023-12-08,24.43,24.44,24.19,24.19,1583,23.9109583532748,23.9207458925107,23.6760574116134,23.6760574116134,1617.36260958789,0.0,1.0
2023-12-11,24.53,24.53,24.53,24.53,140,24.0088337456336,24.0088337456336,24.0088337456336,24.0088337456336,143.039017904173,0.0,1.0
2023-12-12,24.4287,24.44,24.4287,24.44,155,23.9096859731741,23.9207458925107,23.9096859731741,23.9207458925107,158.364626965334,0.0,1.0
2023-12-13,25.096,25.11,25.096,25.11,169,24.5628084663849,24.5765110213152,24.5628084663849,24.5765110213152,172.668528755752,0.0,1.0
2023-12-14,26.0788,26.11,25.7401,25.77,61833,25.524727822488,25.555264944904,25.1932238685685,25.2224886108838,63175.2256719194,0.0,1.0
2023-12-15,25.72,26.01,25.7199,26.01,1142,25.1735509147043,25.4573895525451,25.173453039312,25.4573895525451,1166.78970318975,0.0,1.0
2023-12-18,25.78,25.88,25.76,25.88,1308,25.2322761501197,25.3301515424785,25.2127010716479,25.3301515424785,1336.39311013327,0.0,1.0
2023-12-19,26.1689,26.1689,25.9951,25.9951,3156,25.6129135510034,25.6129135510034,25.4428061190836,25.4428061190836,3224.50814646835,0.0,1.0
2023-12-20,25.77,26.19,25.77,26.05,4031,25.2224886108838,25.6335652587911,25.2224886108838,25.4965397094886,4118.50200836943,0.0,1.0
2023-12-21,26.07,26.07,25.89,25.97,360,25.5161147879604,25.5161147879604,25.3399390817144,25.4182393956015,367.814617467873,0.0,1.0
2023-12-22,26.0,26.07,26.0,26.06,978,25.5824743039797,25.6513501963366,25.5824743039797,25.6415107831428,993.961713705086,0.1378,1.0
2023-12-26,26.22,26.22,26.22,26.22,6,25.7989413942442,25.7989413942442,25.7989413942442,25.7989413942442,6.09792462395757,0.0,1.0
2023-12-27,26.22,26.29,26.16,26.25,4293,25.7989413942442,25.867817286601,25.7399049150812,25.8284596338257,4363.06506844164,0.0,1.0
2023-12-28,26.11,26.19,26.11,26.19,15694,25.690707849112,25.7694231546627,25.690707849112,25.7694231546627,15950.1381747317,0.0,1.0
2023-12-29,25.97,25.97,25.97,25.97,34,25.5529560643982,25.5529560643982,25.5529560643982,25.5529560643982,34.5549062024263,0.0,1.0
2024-01-02,25.91,26.01,25.91,26.01,1260,25.4939195852352,25.5923137171736,25.4939195852352,25.5923137171736,1280.56417103109,0.0,1.0
2024-01-03,25.58,25.7,25.58,25.69,1751,25.1692189498385,25.2872919081646,25.1692189498385,25.2774524949707,1779.57766942495,0.0,1.0
2024-01-04,25.3741,25.6,25.3741,25.6,774,24.9666254321774,25.1888977762262,24.9666254321774,25.1888977762262,786.632276490527,0.0,1.0
2024-01-05,25.53,25.57,25.53,25.57,73120,25.1200218838693,25.1593795366447,25.1200218838693,25.1593795366447,74313.3747506298,0.0,1.0
2024-01-08,25.8709,25.8709,25.49,25.49,1241,25.4554474796473,25.4554474796473,25.080664231094,25.080664231094,1261.25407638856,0.0,1.0
2024-01-09,25.67,25.7,25.5501,25.7,2261,25.2577736685831,25.2872919081646,25.1397991043889,25.2872919081646,2297.90126246134,0.0,1.0
2024-01-10,25.7203,25.75,25.69,25.72,788,25.3072659169481,25.3364889741338,25.2774524949707,25.3069707345523,800.860767279761,0.0,1.0
2024-01-11,25.7988,25.7988,25.7988,25.7988,82,25.3845053105197,25.3845053105197,25.3845053105197,25.3845053105197,83.3383031940869,0.0,1.0
2024-01-12,25.6451,26.08,25.6451,26.08,26734,25.2332735297304,25.6611896095304,25.2332735297304,25.6611896095304,27170.3194828137,0.0,1.0
2024-01-16,25.45,25.53,25.38,25.52,4521,25.0413065783186,25.1200218838693,24.9724306859618,25.1101824706755,4594.78620415204,0.0,1.0
2024-01-17,25.2282,25.2282,25.1801,25.1801,374,24.8230683936793,24.8230683936793,24.7757408162169,24.7757408162169,380.103968226689,0.0,1.0
2024-01-18,25.4065,25.4065,25.4065,25.4065,5,24.9985051309254,24.9985051309254,24.9985051309254,24.9985051309254,5.08160385329799,0.0,1.0
2024-01-19,25.7071,25.7071,25.5083,25.52,6194,25.2942778915322,25.2942778915322,25.0986703572387,25.1101824706755,6295.09085346554,0.0,1.0
2024-01-22,26.0198,26.0198,25.9488,25.96,898,25.6019563421035,25.6019563421035,25.5320965084273,25.5431166512044,912.656052052319,0.0,1.0
2024-01-23,25.7,25.74,25.66,25.66,1329,25.2872919081646,25.3266495609399,25.2479342553892,25.2479342553892,1350.6903042066,0.0,1.0
2024-01-24,25.6284,25.655,25.6284,25.655,3116,25.2168417096967,25.2430145487923,25.2168417096967,25.2430145487923,3166.8555213753,0.0,1.0
2024-01-25,25.8825,25.8999,25.71,25.8999,547,25.4668611989521,25.4839817779094,25.2971313213584,25.4839817779094,555.9274615508,0.0,1.0
2024-01-26,26.1161,26.1161,25.975,25.975,901,25.6967098911602,25.6967098911602,25.5578757709951,25.5578757709951,915.705014364296,0.0,1.0
2024-01-29,26.315,26.315,26.315,26.315,1,25.8924158195856,25.8924158195856,25.8924158195856,25.8924158195856,1.0163207706596,0.0,1.0
2024-01-30,26.6015,26.6015,26.25,26.25,755,26.1743150075891,26.1743150075891,25.8284596338257,25.8284596338257,767.322181847995,0.0,1.0
2024-01-31,26.16,26.53,26.16,26.47,4815,25.7399049150812,26.1039632032532,25.7399049150812,26.0449267240901,4893.58451072595,0.0,1.0
2024-02-01,26.3073,26.31,26.23,26.23,1563,25.8848394714264,25.8874961129887,25.808780807438,25.808780807438,1588.50936454095,0.0,1.0
2024-02-02,26.2859,26.2859,26.28,26.28,6883,25.8637831271916,25.8637831271916,25.8579778734072,25.8579778734072,6995.33586444999,0.0,1.0
2024-02-05,26.1709,26.195,26.05,26.05,1921,25.7506298754624,25.7743428612596,25.6316713699489,25.6316713699489,1952.35220043709,0.0,1.0
2024-02-06,26.14,26.33,26.08,26.24,1159,25.7202260886935,25.9071749393764,25.6611896095304,25.8186202206319,1177.91577319447,0.0,1.0
2024-02-07,26.3081,26.3081,26.3081,26.3081,91,25.8856266244819,25.8856266244819,25.8856266244819,25.8856266244819,92.4851901300232,0.0,1.0
2024-02-08,26.3797,26.3797,26.37,26.37,109,25.9560768229498,25.9560768229498,25.9465325921518,25.9465325921518,110.778964001896,0.0,1.0
2024-02-09,26.49,26.513,26.34,26.34,5243,26.0646055504778,26.0872362008236,25.9170143525702,25.9170143525702,5328.56980056827,0.0,1.0
2024-02-12,26.88,26.8999,26.56,26.56,586,26.4483426650375,26.4679230972933,26.1334814428347,26.1334814428347,595.563971606524,0.0,1.0
2024-02-13,26.2633,26.29,26.2633,26.29,317,25.8415460533735,25.867817286601,25.8415460533735,25.867817286601,322.173684299092,0.0,1.0
2024-02-14,26.5983,26.5983,26.5,26.5,1485,26.1711663953671,26.1711663953671,26.0744449636717,26.0744449636717,1509.2363444295,0.0,1.0
2024-02-15,27.05,27.09,26.9,26.91,6768,26.6156126893328,26.6549703421081,26.4680214914252,26.477860904619,6878.45897582414,0.0,1.0
2024-02-16,26.8221,27.06,26.8221,26.96,1580,26.3913724626452,26.6254521025266,26.3913724626452,26.5270579705882,1605.78681764216,0.0,1.0
2024-02-20,26.66,26.6701,26.64,26.67,1243,26.2318755747731,26.2418133820988,26.2121967483854,26.2417149879669,1263.28671792988,0.0,1.0
2024-02-21,26.76,26.76,26.7,26.73,1298,26.3302697067115,26.3302697067115,26.2712332275484,26.3007514671299,1319.18436031615,0.0,1.0
2024-02-22,27.1096,27.125,27.065,27.09,639,26.674255591968,26.6894082882866,26.6303718091235,26.6549703421081,649.428972451483,0.0,1.0
2024-02-23,27.3099,27.3099,27.3099,27.3099,55,26.8713390382406,26.8713390382406,26.8713390382406,26.8713390382406,55.8976423862778,0.0,1.0
2024-02-26,27.3609,27.3609,27.3609,27.3609,242,26.9215200455292,26.9215200455292,26.9215200455292,26.9215200455292,245.949626499622,0.0,1.0
2024-02-27,27.4658,27.4658,27.39,27.46,350,27.0247354899326,27.0247354899326,26.9501527379233,27.0190286302801,355.712269730858,0.0,1.0
2024-02-28,27.3534,27.42,27.32,27.32,534,26.9141404856338,26.9796709775048,26.8812768455664,26.8812768455664,542.715291532225,0.0,1.0
2024-02-29,27.63,27.63,27.56,27.61,1916,27.1862986545754,27.1862986545754,27.1174227622185,27.1666198281877,1947.27059658379,0.0,1.0
2024-03-01,28.19,28.19,28.1008,28.11,2025,27.7373057934303,27.7373057934303,27.6495382277413,27.6585904878796,2058.04956058568,0.0,1.0
2024-03-04,28.1,28.3,28.1,28.23,1412,27.6487510746858,27.8455393385626,27.6487510746858,27.7766634462057,1435.04492817135,0.0,1.0
2024-03-05,28.13,28.25,28.13,28.25,275,27.6782693142673,27.7963422725934,27.6782693142673,27.7963422725934,279.488211931389,0.0,1.0
2024-03-06,28.24,28.28,28.24,28.28,417,27.7865028593995,27.8258605121749,27.7865028593995,27.8258605121749,423.805761365052,0.0,1.0
2024-03-07,28.5573,28.57,28.5573,28.57,421,28.09870744004,28.1112034947962,28.09870744004,28.1112034947962,427.87104444769,0.0,1.0
2024-03-08,28.4745,28.57,28.46,28.46,4676,28.017237098795,28.1112034947962,28.002969949664,28.002969949664,4752.31592360428,0.0,1.0
2024-03-11,28.3,28.3,28.25,28.27,2680,27.8455393385626,27.8455393385626,27.7963422725934,27.816021098981,2723.73966536771,0.0,1.0
2024-03-12,28.4735,28.4735,28.33,28.33,3451,28.0162531574757,28.0162531574757,27.8750575781441,27.8750575781441,3507.32297954626,0.0,1.0
2024-03-13,28.61,28.69,28.6,28.66,6339,28.1505611475716,28.2292764531223,28.1407217343777,28.1997582135407,6442.45736521117,0.0,1.0
2024-03-14,28.2066,28.2746,28.2066,28.2746,849,27.7536392193321,27.8205472290502,27.7536392193321,27.8205472290502,862.856334289997,0.0,1.0
2024-03-15,28.3721,28.42,28.3721,28.42,2701,27.9164815076901,27.9636122968886,27.9164815076901,27.9636122968886,2745.08240155157,0.0,1.0
2024-03-18,28.37,28.46,28.3502,28.43,4753,27.9144152309194,28.002969949664,27.8949331927956,27.9734517100825,4830.57262294507,0.0,1.0
2024-03-19,28.73,28.73,28.44,28.44,2600,28.2686341058976,28.2686341058976,27.9832911232763,27.9832911232763,2642.43400371495,0.0,1.0
2024-03-20,29.2501,29.27,28.7399,28.74,1689,28.7803819861091,28.7999624183649,28.2783751249595,28.2784735190914,1716.56578164406,0.0,1.0
2024-03-21,29.61,29.63,29.48,29.48,1600,29.1762215788973,29.1959285843541,29.0481260434276,29.0481260434276,1623.78805192055,0.0424,1.0
2024-03-22,29.4,29.4924,29.4,29.4924,7643,28.9692980216001,29.0603443868109,28.9692980216001,29.0603443868109,7756.632550518,0.0,1.0
2024-03-25,29.45,29.58,29.45,29.51,5366,29.0185655352423,29.146661070712,29.0185655352423,29.0776865516129,5445.77917912856,0.0,1.0
2024-03-26,29.4,29.59,29.4,29.59,1277,28.9692980216001,29.1565145734404,28.9692980216001,29.1565145734404,1295.98583893909,0.0,1.0
2024-03-27,29.8314,29.85,29.8314,29.85,183,29.3943781293048,29.4127056443797,29.3943781293048,29.4127056443797,185.720758438413,0.0,1.0
2024-03-28,30.12,30.12,30.08,30.11,2095,29.6787502180475,29.6787502180475,29.6393362071337,29.668896715319,2126.14748048347,0.0,1.0
2024-04-01,30.01,30.34,30.0088,30.34,6254,29.5703616880347,29.895527278073,29.5691792677073,29.895527278073,6346.98154794446,0.0,1.0
2024-04-02,29.47,29.6,29.39,29.6,967,29.0382725406992,29.1663680761688,28.9594445188717,29.1663680761688,981.376903879483,0.0,1.0
2024-04-03,29.75,29.8,29.49,29.49,2903,29.3141706170954,29.3634381307375,29.057979546156,29.057979546156,2946.16044670335,0.0,1.0
2024-04-04,29.39,30.068,29.39,29.97,6632,28.9594445188717,29.6275120038596,28.9594445188717,29.5309476771209,6730.60147521069,0.0,1.0
2024-04-05,29.77,29.8042,29.6617,29.7901,2036,29.3338776225522,29.3675766018835,29.2271641880033,29.3536831630364,2066.27029606891,0.0,1.0
2024-04-08,29.7,29.95,29.7,29.95,30601,29.2649031034532,29.5112406716641,29.2649031034532,29.5112406716641,31055.961360513,0.0,1.0
2024-04-09,29.47,29.83,29.31,29.83,5779,29.0382725406992,29.3929986389228,28.8806164970442,29.3929986389228,5864.91947003054,0.0,1.0
2024-04-10,28.88,28.92,28.8151,28.9,2599,28.4569158797215,28.4963298906352,28.3929666470139,28.4766228851783,2637.64071683845,0.0,1.0
2024-04-11,28.9196,29.0,28.7399,28.99,5280,28.4959357505261,28.5751579124627,28.3188683064961,28.5653044097343,5358.50057133782,0.0,1.0
2024-04-12,28.5171,28.7901,28.4301,28.79,443,28.0993322657066,28.3683328901928,28.0136067919692,28.3682343551656,449.586316875503,0.0,1.0
2024-04-15,28.28,28.89,28.24,28.78,3101,27.8657057160154,28.4667693824499,27.8262917051016,28.3583808524371,3147.10421812852,0.0,1.0
2024-04-16,28.06,28.13,27.92,27.92,929,27.6489286559898,27.7179031750888,27.5109796177917,27.5109796177917,942.81193764637,0.0,1.0
2024-04-17,27.9059,27.9599,27.8302,27.8302,1292,27.4970861789446,27.5502950936781,27.4224951632903,27.4224951632903,1311.20885192585,0.0,1.0
2024-04-18,27.81,28.04,27.81,28.04,608,27.4025910877789,27.6292216505329,27.4025910877789,27.6292216505329,617.03945972981,0.0,1.0
2024-04-19,27.91,27.9502,27.79,27.9502,2837,27.5011261150632,27.5407371960316,27.382884082322,27.5407371960316,2879.17918956164,0.0,1.0
2024-04-22,28.14,28.31,28.14,28.31,1763,27.7277566778173,27.8952662242007,27.7277566778173,27.8952662242007,1789.21145970996,0.0,1.0
2024-04-23,28.38,28.4,28.1969,28.1969,999,27.9642407432997,27.9839477487566,27.7838231083421,27.7838231083421,1013.8526649179,0.0,1.0
2024-04-24,28.3114,28.3114,28.3,28.31,1047,27.8966457145826,27.8966457145826,27.8854127214722,27.8952662242007,1062.56630647551,0.0,1.0
2024-04-25,28.26,28.26,28.06,28.06,297,27.8459987105585,27.8459987105585,27.6489286559898,27.6489286559898,301.415657137753,0.0,1.0
2024-04-26,28.32,28.42,28.24,28.24,11114,27.9051197269291,28.0036547542134,27.8262917051016,27.8262917051016,11279.2377556531,0.0,1.0
2024-04-29,28.5,28.505,28.49,28.5,907,28.0824827760409,28.0874095274051,28.0726292733125,28.0824827760409,920.484851932465,0.0,1.0
2024-04-30,27.9,28.34,27.9,28.34,2256,27.4912726123348,27.924826732386,27.4912726123348,27.924826732386,2289.54115320798,0.0,1.0
2024-05-01,27.8288,28.05,27.82,28.05,2573,27.4211156729083,27.6390751532613,27.4124445905073,27.6390751532613,2611.25416099474,0.0,1.0
2024-05-02,28.2487,28.2487,27.91,27.93,3022,27.8348642524753,27.8348642524753,27.5011261150632,27.5208331205201,3066.92968306495,0.0,1.0
2024-05-03,28.53,28.58,28.53,28.58,1368,28.1120432842262,28.1613107978684,28.1120432842262,28.1613107978684,1388.33878439208,0.0,1.0
2024-05-06,28.84,28.86,28.72,28.72,1031,28.4175018688077,28.4372088742646,28.2992598360665,28.2992598360665,1046.32842595631,0.0,1.0
2024-05-07,28.8655,28.8655,28.8655,28.8655,243,28.4426283007652,28.4426283007652,28.4426283007652,28.4426283007652,246.612810385434,0.0,1.0
2024-05-08,28.8725,28.88,28.71,28.72,128965,28.4495257526751,28.4569158797215,28.2894063333381,28.2992598360665,130882.391322459,0.0,1.0
2024-05-09,29.1939,29.1939,29.16,29.16,968,28.7662173303671,28.7662173303671,28.7328139561177,28.7328139561177,982.391771411934,0.0,1.0
2024-05-10,29.17,29.29,29.17,29.29,2962,28.7426674588461,28.8609094915873,28.7426674588461,28.8609094915873,3006.03763111793,0.0,1.0
2024-05-13,29.04,29.16,29.04,29.14,5390,28.6145719233764,28.7328139561177,28.6145719233764,28.7131069506608,5470.13599990737,0.0,1.0
2024-05-14,29.16,29.21,29.0522,29.21,2599,28.7328139561177,28.7820814697598,28.6265931967051,28.7820814697598,2637.64071683845,0.0,1.0
2024-05-15,29.68,29.68,29.5224,29.5224,7356,29.2451960979963,29.2451960979963,29.0899048949962,29.0899048949962,7465.36556870475,0.0,1.0
2024-05-16,29.4398,29.67,29.4398,29.67,371,29.0085149624593,29.2353425952679,29.0085149624593,29.2353425952679,376.515854539078,0.0,1.0
2024-05-17,29.6,29.6,29.5245,29.5245,708,29.1663680761688,29.1663680761688,29.0919741305691,29.0919741305691,718.526212974846,0.0,1.0
2024-05-20,29.3653,29.48,29.3653,29.48,5633,28.9351063671324,29.0481260434276,28.9351063671324,29.0481260434276,5716.74881029281,0.0,1.0
2024-05-21,29.32,29.33,29.2773,29.33,7818,28.8904699997726,28.9003235025011,28.8483955431222,28.9003235025011,7934.23436869681,0.0,1.0
2024-05-22,28.96,29.18,28.9578,29.06,2929,28.535743901549,28.7525209615745,28.5335761309487,28.6342789288333,2972.54700254706,0.0,1.0
2024-05-23,28.77,29.13,28.69,29.13,1969,28.3485273497087,28.7032534479324,28.2696993278812,28.7032534479324,1998.27417139473,0.0,1.0
2024-05-24,29.0475,29.095,29.03,29.095,2849,28.6219620504228,28.6687661883828,28.604718420648,28.6687661883828,2891.35759995103,0.0,1.0
2024-05-28,28.87,29.3,28.7978,29.3,4157,28.447062376993,28.8707629943158,28.3759200872937,28.8707629943158,4218.80433239609,0.0,1.0
2024-05-29,28.5964,28.6,28.55,28.57,3827,28.177470542343,28.1810178033253,28.1317502896831,28.15145729514,3883.89804668748,0.0,1.0
2024-05-30,28.8308,28.86,28.8308,28.86,440,28.4084366462976,28.4372088742646,28.4084366462976,28.4372088742646,446.541714278152,0.0,1.0
2024-05-31,29.145,29.18,28.93,28.94,378,28.718033702025,28.7525209615745,28.5061833933637,28.5160368960921,383.619927266231,0.0,1.0
2024-06-03,28.8618,29.24,28.83,29.24,2309,28.4389825047557,28.8116419779451,28.4076483660793,28.8116419779451,2343.32913242785,0.0,1.0
2024-06-04,28.4179,28.48,28.4179,28.48,566,28.0015855186405,28.0627757705841,28.0015855186405,28.0627757705841,574.415023366895,0.0,1.0
2024-06-05,28.62,28.62,28.62,28.62,152,28.2007248087822,28.2007248087822,28.2007248087822,28.2007248087822,154.259864932452,0.0,1.0
2024-06-06,28.5253,28.53,28.499,28.53,3946,28.1074121379439,28.1120432842262,28.0814974257681,28.1120432842262,4004.66728304906,0.0,1.0
2024-06-07,28.3581,28.44,28.3581,28.37,7938,27.9426615723244,28.0233617596703,27.9426615723244,27.9543872405713,8056.01847259086,0.0,1.0
2024-06-10,28.51,28.51,28.4,28.4,1618,28.0923362787694,28.0923362787694,27.9839477487566,27.9839477487566,1642.05566750466,0.0,1.0
2024-06-11,28.1592,28.17,28.08,28.08,4321,27.7466754030558,27.7573171860026,27.6686356614466,27.6686356614466,4385.24260771795,0.0,1.0
2024-06-12,28.3865,28.3865,28.3865,28.3865,11,27.9706455200732,27.9706455200732,27.9706455200732,27.9706455200732,11.1635428569538,0.0,1.0
2024-06-13,28.3,28.3,28.3,28.3,114,27.8854127214722,27.8854127214722,27.8854127214722,27.8854127214722,115.69489869934,0.0,1.0
2024-06-14,28.0206,28.06,27.93,28.06,4414,27.6101058552397,27.6489286559898,27.5208331205201,27.6489286559898,4479.62528823583,0.0,1.0
2024-06-17,28.36,28.36,28.24,28.24,904,27.9445337378428,27.9445337378428,27.8262917051016,27.8262917051016,917.440249335114,0.0,1.0
2024-06-18,28.3184,28.3184,28.3184,28.3184,12,27.9035431664925,27.9035431664925,27.9035431664925,27.9035431664925,12.1784103894042,0.0,1.0
2024-06-20,28.37,28.37,28.33,28.35,1983,27.9543872405713,27.9543872405713,27.9149732296575,27.9346802351144,2012.48231684903,0.0,1.0
2024-06-21,28.2996,28.32,28.28,28.32,685,27.8850185813631,27.9051197269291,27.8657057160154,27.9051197269291,695.184259728487,0.0,1.0
2024-06-24,28.4938,28.58,28.48,28.57,37500,28.0763736043493,28.1613107978684,28.0627757705841,28.15145729514,38057.532466888,0.0,1.0
2024-06-25,28.1607,28.53,28.12,28.53,1612,27.7481534284651,28.1120432842262,27.7080496723604,28.1120432842262,1635.96646230996,0.0,1.0
2024-06-26,28.08,28.08,27.97,27.97,716,27.6686356614466,27.6686356614466,27.5602471314339,27.5602471314339,726.645153234449,0.0,1.0
2024-06-27,27.98,27.99,27.89,27.89,5411,27.6509978915627,27.6608803068206,27.5620561542418,27.5620561542418,5475.38213968753,0.0821,1.0
2024-06-28,28.0408,28.24,27.95,28.03,1974,27.7110829763307,27.9079406882678,27.6213506457891,27.7004099678522,1997.48740412921,0.0,1.0
2024-07-01,27.87,28.16,27.87,28.16,4079,27.542291323726,27.8288813662047,27.542291323726,27.8288813662047,4127.53349617176,0.0,1.0
2024-07-02,27.8808,27.89,27.762,27.762,3189,27.5529643322045,27.5620561542418,27.4355612389409,27.4355612389409,3226.94393706589,0.0,1.0
2024-07-03,27.9312,28.0398,27.8964,28.0398,1255,27.6027717051043,27.7100947348049,27.5683809000068,27.7100947348049,1269.93246817739,0.0,1.0
2024-07-05,27.4984,27.4984,27.442,27.442,756,27.175060772743,27.175060772743,27.1193239506885,27.1193239506885,764.995176049486,0.0,1.0
2024-07-08,27.58,27.6,27.5499,27.55,613,27.2557012812473,27.2754661117631,27.2259552113211,27.2260540354737,620.293707563936,0.0,1.0
2024-07-09,27.54,27.62,27.53,27.54,653,27.2161716202158,27.2952309422789,27.2062892049579,27.2161716202158,660.769642804648,0.0,1.0
2024-07-10,27.7879,27.7879,27.709,27.71,1240,27.4611566944588,27.4611566944588,27.3831844380741,27.3841726795998,1254.75399246212,0.0,1.0
2024-07-11,28.54,28.59,28.08,28.08,2544,28.2044131460043,28.2538252222937,27.7498220441416,27.7498220441416,2574.26948130938,0.0,1.0
2024-07-12,28.7593,28.83,28.7593,28.83,284,28.4211345126097,28.491003188483,28.4211345126097,28.491003188483,287.379140209066,0.0,1.0
2024-07-15,28.79,29.09,28.79,28.88,901,28.4514735274514,28.747945985188,28.4514735274514,28.5404152647724,911.720441297074,0.0,1.0
2024-07-16,29.55,29.589,28.93,28.93,1134,29.2025370870507,29.2410785065565,28.5898273410618,28.5898273410618,1147.49276407423,0.0,1.0
2024-07-17,29.3,29.47,29.286,29.47,976,28.9554767056036,29.1234777649876,28.9416413242426,29.1234777649876,987.61281987341,0.0,1.0
2024-07-18,29.27,29.37,29.171,29.37,6189,28.9258294598299,29.0246536124088,28.8279935487769,29.0246536124088,6262.63908011941,0.0,1.0
2024-07-19,29.0467,29.0467,29.0467,29.0467,13,28.7051551271214,28.7051551271214,28.7051551271214,28.7051551271214,13.1546789532319,0.0,1.0
2024-07-22,29.3202,29.3202,29.0754,29.09,4211,28.9754391844245,28.9754391844245,28.7335176589115,28.747945985188,4261.10408246612,0.0,1.0
2024-07-23,29.51,29.52,29.32,29.32,1653,29.1630074260192,29.1728898412771,28.9752415361194,28.9752415361194,1672.66802382249,0.0,1.0
2024-07-24,29.13,29.54,29.091,29.5,6257,28.7874756462195,29.1926546717928,28.7489342267138,29.1531250107613,6331.44817002862,0.0,1.0
2024-07-25,29.4566,29.47,29.4566,29.47,261,29.1102353285421,29.1234777649876,29.1102353285421,29.1234777649876,264.105477445656,0.0,1.0
2024-07-26,29.8814,29.93,29.73,29.73,17829,29.530040328697,29.5780688668504,29.3804205616927,29.3804205616927,18041.1362351671,0.0,1.0
2024-07-29,29.9,29.95,29.9,29.92,1078,29.5484216210767,29.5978336973661,29.5484216210767,29.5681864515925,1090.82645473723,0.0,1.0
2024-07-30,30.12,30.12,30.12,30.12,2209,29.7658347567502,29.7658347567502,29.7658347567502,29.7658347567502,2235.2835236684,0.0,1.0
2024-07-31,30.2318,30.505,30.2318,30.26,2594,29.8763201593333,30.1463077441788,29.8763201593333,29.9041885703606,2624.86440036027,0.0,1.0
2024-08-01,29.52,29.52,29.335,29.49,3430,29.1728898412771,29.1728898412771,28.9900651590062,29.1432425955034,3470.81144689118,0.0,1.0
2024-08-02,28.4196,28.94,28.3882,28.94,1968,28.0854288662994,28.5997097563197,28.0543980823896,28.5997097563197,1991.4160138431,0.0,1.0
2024-08-05,27.73,27.82,27.35,27.35,64626,27.4039375101156,27.4928792474366,27.028405730316,27.028405730316,65394.9447716588,0.0,1.0
2024-08-06,28.0321,28.29,28.0321,28.14,8496,27.7024852750563,27.9573527645572,27.7024852750563,27.8091165356889,8597.08864512756,0.0,1.0
2024-08-07,27.92,28.05,27.85,28.05,4757,27.5917034000154,27.7201747983679,27.5225264932102,27.7201747983679,4813.60059850186,0.0,1.0
2024-08-08,28.45,28.47,28.4,28.4,9688,28.1154714086834,28.1352362391991,28.0660593323939,28.0660593323939,9803.2715153008,0.0,1.0
2024-08-09,28.6294,28.6294,28.5253,28.5253,564,28.2927619384098,28.2927619384098,28.1898859955752,28.1898859955752,570.710686894061,0.0,1.0
2024-08-12,28.4621,28.52,28.4621,28.52,2338,28.1274291311454,28.1846483154885,28.1274291311454,28.1846483154885,2365.8184148197,0.0,1.0
2024-08-13,28.8145,28.839,28.63,28.63,2904,28.4756854448333,28.4998973622151,28.2933548833253,28.2933548833253,2938.5528984758,0.0,1.0
2024-08-14,29.0247,29.0381,28.97,28.97,4963,28.683413813554,28.6966562499996,28.6293570020934,28.6293570020934,5022.05166499153,0.0,1.0
2024-08-15,29.37,29.48,29.2499,29.35,3355,29.0246536124088,29.1333601802455,28.9059658051616,29.004888781893,3394.91906831485,0.0,1.0
2024-08-16,29.5105,29.55,29.37,29.39,7482,29.1635015467821,29.2025370870507,29.0246536124088,29.0444184429246,7571.02368677546,0.0,1.0
2024-08-19,29.7299,29.7299,29.56,29.56,302,29.3803217375401,29.3803217375401,29.2124195023086,29.2124195023086,305.593311067387,0.0,1.0
2024-08-20,29.48,29.61,29.4,29.61,18095,29.1333601802455,29.261831578598,29.0543008581824,29.261831578598,18310.3012045178,0.0,1.0
2024-08-21,29.7285,29.7285,29.6149,29.63,507,29.378938199404,29.378938199404,29.2666739620744,29.2815964091138,513.032479176043,0.0,1.0
2024-08-22,29.7518,29.7518,29.7518,29.7518,20,29.4019642269548,29.4019642269548,29.4019642269548,29.4019642269548,20.2379676203568,0.0,1.0
2024-08-23,30.3841,30.3841,30.25,30.3124,23836,30.0268293437109,30.0268293437109,29.8943061551027,29.9559724263119,24119.6098099412,0.0,1.0
2024-08-26,30.26,30.41,30.26,30.39,2512,29.9041885703606,30.0524247992288,29.9041885703606,30.0326599687131,2541.88873311681,0.0,1.0
2024-08-27,30.2337,30.29,30.2337,30.2599,3383,29.8781978182323,29.9338358161342,29.8781978182323,29.904089746208,3423.25222298335,0.0,1.0
2024-08-28,30.2876,30.4,30.16,30.4,4798,29.9314640364723,30.042542383971,29.8053644177817,30.042542383971,4855.08843212359,0.0,1.0
2024-08-29,30.4164,30.45,30.4164,30.45,760,30.0587495449939,30.0919544602604,30.0587495449939,30.0919544602604,769.042769573557,0.0,1.0
2024-08-30,30.7306,30.749,30.37,30.56,4883,30.3692550323966,30.3874386764712,30.0128951381973,30.2006610280971,4941.09979451011,0.0,1.0
2024-09-03,30.0817,30.31,30.0817,30.31,3957,29.7279851063125,29.95360064665,29.7279851063125,29.95360064665,4004.08189368758,0.0,1.0
2024-09-04,30.0,30.0,29.92,29.93,554,29.6472457736556,29.6472457736556,29.5681864515925,29.5780688668504,560.591703083881,0.0,1.0
2024-09-05,29.6839,29.81,29.6839,29.81,1469,29.3348626273538,29.4594798837557,29.3348626273538,29.4594798837557,1486.4787217152,0.0,1.0
2024-09-06,29.1111,29.12,29.1111,29.12,314,28.7687978813821,28.7775932309617,28.7687978813821,28.7775932309617,317.736091639602,0.0,1.0
2024-09-09,29.36,29.4508,29.25,29.27,4439,29.0147711971509,29.1045035276925,28.9060646293142,28.9258294598299,4491.81691333818,0.0,1.0
2024-09-10,29.1119,29.23,28.94,29.23,1085,28.7695884746028,28.8862997987984,28.5997097563197,28.8862997987984,1097.90974340435,0.0,1.0
2024-09-11,29.1567,29.1567,28.79,28.8,5039,28.8138616949581,28.8138616949581,28.4514735274514,28.4613559427093,5098.95594194889,0.0,1.0
2024-09-12,29.3899,29.4,29.24,29.24,7517,29.044319618772,29.0543008581824,28.8961822140563,28.8961822140563,7606.44013011108,0.0,1.0
2024-09-13,29.8141,29.8141,29.75,29.76,732,29.4635316740115,29.4635316740115,29.4001853922084,29.4100678074663,740.709614905057,0.0,1.0
2024-09-16,30.23,30.23,30.21,30.22,1422,29.8745413245869,29.8745413245869,29.8547764940711,29.864658909329,1438.91949780737,0.0,1.0
2024-09-17,30.3472,30.52,30.28,30.32,5521,29.9903632314093,30.1611313670656,29.9239534008763,29.9634830619079,5586.69096159949,0.0,1.0
2024-09-18,30.3406,30.3406,30.3406,30.3406,5,29.9838408373391,29.9838408373391,29.9838408373391,29.9838408373391,5.0594919050892,0.0,1.0
2024-09-19,30.84,30.86,30.72,30.85,1847,30.4773686553179,30.4971334858337,30.3587796722233,30.4872510705758,1868.97630973995,0.0,1.0
2024-09-20,30.7727,30.78,30.71,30.75,4396,30.4108600006323,30.4180741637706,30.3488972569654,30.3884269179969,4448.30528295442,0.0,1.0
2024-09-23,30.91,31.03,30.9,31.03,469,30.5465455621231,30.6651345452177,30.5366631468652,30.6651345452177,474.580340697366,0.0,1.0
2024-09-24,30.7278,30.94,30.69,30.94,3314,30.3664879561244,30.5761928078968,30.3291324264496,30.5761928078968,3353.43123469312,0.0,1.0
2024-09-25,30.4688,30.75,30.451,30.75,2506,30.1105334009452,30.3884269179969,30.0929427017862,30.3884269179969,2535.8173428307,0.0,1.0
2024-09-26,30.62,30.68,30.59,30.61,1933,30.3025487294059,30.3619266825008,30.2728597528585,30.2926524038901,1953.25022091501,0.0431,1.0
2024-09-27,30.6875,30.88,30.62,30.7,1291,30.3693489266376,30.5598531928169,30.3025487294059,30.3817193335324,1304.52459141298,0.0,1.0
2024-09-30,30.8289,30.8289,30.47,30.47,1305,30.5092829694312,30.5092829694312,30.1541038466688,30.1541038466688,1318.67125623077,0.0,1.0
2024-10-01,30.65,30.65,30.48,30.48,705,30.3322377059533,30.3322377059533,30.1640001721846,30.1640001721846,712.385621182144,0.0,1.0
2024-10-02,30.591,30.591,30.55,30.55,592,30.2738493854101,30.2738493854101,30.2332744507953,30.2332744507953,598.201826581317,0.0,1.0
2024-10-03,30.5169,30.55,30.46,30.55,4692,30.2005176133379,30.2332744507953,30.144207521153,30.2332744507953,4741.15366608031,0.0,1.0
2024-10-04,31.0215,31.0215,30.85,30.86,1889,30.6998861988656,30.6998861988656,30.5301642162695,30.5400605417853,1908.78927434478,0.0,1.0
2024-10-07,30.7409,30.7409,30.55,30.55,911,30.422195304892,30.422195304892,30.2332744507953,30.2332744507953,920.543689215508,0.0,1.0
2024-10-08,30.7236,30.76,30.7236,30.76,499,30.4050746617497,30.4410972866272,30.4050746617497,30.4410972866272,504.227553148779,0.0,1.0
2024-10-09,30.905,30.9318,30.865,30.9318,10432,30.5845940066065,30.6111161589888,30.5450087045432,30.6111161589888,10541.2862413789,0.0,1.0
2024-10-10,30.8,30.92,30.7899,30.84,3798,30.4806825886905,30.5994384948802,30.4706872999195,30.5202678907537,3837.78806985784,0.0,1.0
2024-10-11,31.3105,31.3105,30.92,30.92,3186,30.9858900062725,30.9858900062725,30.5994384948802,30.5994384948802,3219.37672210824,0.0,1.0
2024-10-14,31.57,31.57,31.48,31.49,9476,31.2426996534077,31.2426996534077,31.1536327237655,31.1635290492813,9575.27112953475,0.0,1.0
2024-10-15,31.5429,31.63,31.5429,31.63,560,31.2158806112599,31.3020776065026,31.2158806112599,31.3020776065026,565.866592712057,0.0,1.0
2024-10-16,31.8949,31.935,31.8949,31.9,867,31.5642312694164,31.6039155347347,31.5642312694164,31.5692783954294,876.082742645273,0.0,1.0
2024-10-17,31.9825,32.01,31.9825,32.01,369,31.6509230809348,31.6781379761033,31.6509230809348,31.6781379761033,372.865665554909,0.0,1.0
2024-10-18,32.1,32.1,32.0412,32.09,1369,31.7672049057456,31.7672049057456,31.7090145117126,31.7573085802298,1383.3417239693,0.0,1.0
2024-10-21,31.52,31.65,31.51,31.5415,3216,31.1932180258287,31.3218702575342,31.1833217003129,31.2144951256877,3249.69100386067,0.0,1.0
2024-10-22,31.0805,31.1001,31.0805,31.09,1910,30.7582745194089,30.7776713174199,30.7582745194089,30.7676760286489,1930.00927157148,0.0,1.0
2024-10-23,30.9102,30.9102,30.79,30.79,1733,30.5897400958747,30.5897400958747,30.4707862631747,30.4707862631747,1751.15500923213,0.0,1.0
2024-10-24,30.9947,30.9947,30.91,30.91,482,30.6733640464833,30.6733640464833,30.5895421693644,30.5895421693644,487.049460155734,0.0,1.0
2024-10-25,30.49,31.18,30.479,31.18,1036,30.1738964977004,30.8567429582912,30.163010539633,30.8567429582912,1046.85319651731,0.0,1.0
2024-10-28,30.78,30.8,30.73,30.8,731,30.4608899376589,30.4806825886905,30.4114083100798,30.4806825886905,738.657998700916,0.0,1.0
2024-10-29,30.62,30.62,30.62,30.62,92,30.3025487294059,30.3025487294059,30.3025487294059,30.3025487294059,92.9637973741237,0.0,1.0
2024-10-30,30.73,30.83,30.68,30.83,981,30.4114083100798,30.5103715652379,30.3619266825008,30.5103715652379,991.277013304515,0.0,1.0
2024-10-31,30.31,30.82,30.31,30.82,2966,29.9957626384159,30.5004752397221,29.9957626384159,30.5004752397221,2997.07198925707,0.0,1.0
2024-11-01,30.34,30.46,30.29,30.46,878,30.0254516149633,30.144207521153,29.9759699873842,30.144207521153,887.197979287832,0.0,1.0
2024-11-04,30.3622,30.3622,30.3622,30.3622,12,30.0474214576084,30.0474214576084,30.0474214576084,30.0474214576084,12.1257127009726,0.0,1.0
2024-11-05,31.0804,31.11,30.88,30.88,106383,30.7581755561537,30.7874686796805,30.5598531928169,30.5598531928169,107497.474522298,0.0,1.0
2024-11-06,32.07,32.07,31.71,31.71,1752,31.7375159291982,31.7375159291982,31.3812482106291,31.3812482106291,1770.354054342,0.0,1.0
2024-11-07,32.04,32.145,32.01,32.14,11734,31.7078269526507,31.8117383705667,31.6781379761033,31.8067902078088,11856.9260694344,0.0,1.0
2024-11-08,32.1732,32.2847,32.0901,32.23,9034,31.8396460085213,31.9499900380226,31.7574075434849,31.8958571374511,9128.64071171558,0.0,1.0
2024-11-11,32.484,32.69,32.48,32.55,16863,32.1472238055526,32.3510881111783,32.1432652753463,32.212539553957,17039.6577730418,0.0,1.0
2024-11-12,32.07,32.08,32.07,32.08,1304,31.7375159291982,31.747412254714,31.7375159291982,31.747412254714,1317.66078017236,0.0,1.0
2024-11-13,31.955,32.279,31.955,32.279,1101,31.6237081857664,31.9443491324786,31.6237081857664,31.9443491324786,1112.53414031424,0.0,1.0
2024-11-14,31.7497,32.12,31.7497,32.12,622,31.4205366229268,31.7869975567772,31.4205366229268,31.7869975567772,628.516108333749,0.0,1.0
2024-11-15,31.69,31.69,31.6226,31.6226,3049,31.3614555595974,31.3614555595974,31.2947543256209,31.2947543256209,3080.94150210547,0.0,1.0
2024-11-18,31.6373,31.77,31.6373,31.77,558,31.3093019241291,31.4406261637239,31.3093019241291,31.4406261637239,563.845640595229,0.0,1.0
2024-11-19,31.56,31.63,31.39,31.39,1213,31.2328033278919,31.3020776065026,31.0645657941232,31.0645657941232,1225.70745885665,0.0,1.0
2024-11-20,31.56,31.58,31.42,31.46,3611,31.2328033278919,31.2525959789235,31.0942547706706,31.1338400727338,3648.82904693436,0.0,1.0
2024-11-21,31.97,31.97,31.97,31.97,55,31.6385526740401,31.6385526740401,31.6385526740401,31.6385526740401,55.5761832127913,0.0,1.0
2024-11-22,32.3399,32.3399,32.3399,32.3399,251,32.0046177548698,32.0046177548698,32.0046177548698,32.0046177548698,253.629490662012,0.0,1.0
2024-11-25,32.94,33.06,32.83,32.84,1850,32.5984962490735,32.7172521552632,32.4896366683996,32.4995329939154,1869.38070806662,0.0,1.0
2024-11-26,32.8708,32.8708,32.8708,32.8708,205,32.5300136765041,32.5300136765041,32.5300136765041,32.5300136765041,207.14759197495,0.0,1.0
2024-11-27,32.6029,32.91,32.6029,32.91,470,32.2648911159356,32.5688072725261,32.2648911159356,32.5688072725261,474.923747454762,0.0,1.0
2024-11-29,32.65,32.65,32.65,32.65,253,32.3115028091151,32.3115028091151,32.3115028091151,32.3115028091151,255.65044277884,0.0,1.0
2024-12-02,32.34,32.48,32.34,32.4128,1855,32.004716718125,32.1432652753463,32.004716718125,32.0767619678801,1874.43308835869,0.0,1.0
2024-12-03,32.2189,32.36,32.2189,32.36,407,31.8848722161286,32.0245093691566,31.8848722161286,32.0245093691566,411.263755774655,0.0,1.0
2024-12-04,31.99,31.99,31.96,31.9778,4884,31.6583453250717,31.6583453250717,31.6286563485243,31.6462718079424,4935.16506929587,0.0,1.0
2024-12-05,31.88,32.05,31.88,32.03,4789,31.5494857443978,31.7177232781665,31.5494857443978,31.6979306271349,4839.1698437465,0.0,1.0
2024-12-06,31.8,31.86,31.8,31.8498,570,31.4703151402713,31.5296930933662,31.4703151402713,31.5195988413401,575.971353296202,0.0,1.0
2024-12-09,31.48,31.52,31.47,31.52,604,31.1536327237655,31.1932180258287,31.1437363982497,31.1932180258287,610.327539282289,0.0,1.0
2024-12-10,30.99,31.27,30.99,31.27,1493,30.6687127734908,30.9458098879335,30.6687127734908,30.9458098879335,1508.64075521268,0.0,1.0
2024-12-11,30.93,30.97,30.93,30.97,235,30.609334820396,30.6489201224592,30.609334820396,30.6489201224592,237.461873727381,0.0,1.0
2024-12-12,30.7436,30.97,30.721,30.86,5458,30.4248673127813,30.6489201224592,30.4025016171156,30.5400605417853,5515.17832682573,0.0,1.0
2024-12-13,30.43,30.55,30.34,30.55,2319,30.253759844613,30.3730648456433,30.1642810938402,30.3730648456433,2332.50909514856,0.1407,1.0
2024-12-16,30.26,30.26,30.26,30.26,139,30.0847444264867,30.0847444264867,30.0847444264867,30.0847444264867,139.809730153363,0.0,1.0
2024-12-17,29.8909,29.8909,29.88,29.88,583,29.7177821274841,29.7177821274841,29.7069452565572,29.7069452565572,586.396206326697,0.0,1.0
2024-12-18,28.8553,29.841,28.8553,29.841,13325,28.6881799685922,29.6681711312223,28.6881799685922,29.6681711312223,13402.6234121839,0.0,1.0
2024-12-19,28.7,28.9,28.7,28.9,7987,28.5337794130921,28.732621081476,28.5337794130921,28.732621081476,8033.52744413606,0.0,1.0
2024-12-20,29.107,29.275,29.08,29.241,11226,28.9384222082534,29.1054492096959,28.9115785830215,29.0716461260706,11291.3959043285,0.0,1.0
2024-12-23,29.27,29.27,28.91,28.98,4839,29.1004781679863,29.1004781679863,28.7425631648952,28.8121577488296,4867.18909505125,0.0,1.0
2024-12-24,29.51,29.51,29.21,29.211,1097,29.339088170047,29.339088170047,29.0408256674711,29.041819875813,1103.3904602751,0.0,1.0
2024-12-26,29.54,29.54,29.54,29.54,156,29.3689144203045,29.3689144203045,29.3689144203045,29.3689144203045,156.908761898739,0.0,1.0
2024-12-27,29.2977,29.2977,29.17,29.171,1392,29.1280177390574,29.1280177390574,29.0010573337943,29.0020515421362,1400.10895232721,0.0,1.0
2024-12-30,29.1355,29.25,28.86,29.065,3315,28.9667571459981,29.0805940011479,28.6928527477992,28.8966654578927,3334.31119034819,0.0,1.0
2024-12-31,29.1347,29.2999,29.1347,29.2999,753,28.9659617793245,29.1302049974097,28.9659617793245,29.1302049974097,757.386523780451,0.0,1.0
2025-01-02,29.06,29.14,29.06,29.14,387,28.8916944161831,28.9712310835367,28.8916944161831,28.9712310835367,389.254428556487,0.0,1.0
2025-01-03,29.3962,29.3962,29.3962,29.3962,165,29.2259472607365,29.2259472607365,29.2259472607365,29.2259472607365,165.96119046982,0.0,1.0
2025-01-06,29.42,29.42,29.379,29.379,277,29.2496094192742,29.2496094192742,29.2088468772555,29.2088468772555,278.61363490994,0.0,1.0
2025-01-07,29.3,29.35,29.2072,29.2072,2296,29.1303044182438,29.1800148353398,29.0380418841137,29.0380418841137,2309.37511102247,0.0,1.0
2025-01-08,29.4315,29.4445,29.21,29.21,1122,29.2610428152063,29.2739675236512,29.0408256674711,29.0408256674711,1128.53609519477,0.0,1.0
2025-01-10,28.7121,28.81,28.675,28.741,3777,28.5458093340293,28.6431423307033,28.5089242045441,28.5745419551108,3799.0025236637,0.0,1.0
2025-01-13,28.9439,28.9439,28.8999,28.9,581,28.7762668276863,28.7762668276863,28.7325216606418,28.732621081476,584.384555533123,0.0,1.0
2025-01-14,29.59,29.59,29.29,29.29,160,29.4186248374005,29.4186248374005,29.1203623348247,29.1203623348247,160.932063485886,0.0,1.0
2025-01-15,30.18,30.18,30.18,30.18,158,30.0052077591331,30.0052077591331,30.0052077591331,30.0052077591331,158.920412692312,0.0,1.0
2025-01-16,30.4087,30.4087,30.25,30.25,1527,30.2325832069301,30.2325832069301,30.0748023430675,30.0748023430675,1535.89538089342,0.0,1.0
2025-01-17,30.49,30.5893,30.49,30.5547,10339,30.3134123451282,30.4121372334808,30.3134123451282,30.3777376248504,10399.2287773786,0.0,1.0
2025-01-21,31.01,31.01,30.92,30.9594,1407,30.8304006829263,30.8304006829263,30.7409219321536,30.7800937408252,1415.19633327901,0.0,1.0
2025-01-22,30.97,31.14,30.85,31.14,6492,30.7906323492496,30.9596477673759,30.6713273482192,30.9596477673759,6529.81847593981,0.0,1.0
2025-01-23,30.98,31.0675,30.98,31.04,2910,30.8005744326688,30.8875676625867,30.8005744326688,30.8602269331839,2926.95190464954,0.0,1.0
2025-01-24,31.0188,31.0701,30.98,31.0701,2409,30.8391497163352,30.8901526042757,30.8005744326688,30.8901526042757,2423.03338085937,0.0,1.0
2025-01-27,30.99,30.99,30.86,30.86,698,30.8105165160879,30.8105165160879,30.6812694316384,30.6812694316384,702.066126957178,0.0,1.0
2025-01-28,30.9146,30.9146,30.9146,30.9146,133,30.7355532071072,30.7355532071072,30.7355532071072,30.7355532071072,133.774777772643,0.0,1.0
2025-01-29,31.09,31.28,31.09,31.22,2760,30.9099373502799,31.0988369352446,30.9099373502799,31.0391844347295,2776.07809513153,0.0,1.0
2025-01-30,31.3398,31.36,31.21,31.36,2666,31.1582905940914,31.1783736025982,31.0292423513103,31.1783736025982,2681.53050783357,0.0,1.0
2025-01-31,30.9968,31.28,30.9968,31.28,251,30.817277132813,31.0988369352446,30.817277132813,31.0988369352446,252.462174593483,0.0,1.0
2025-02-03,30.67,30.73,30.28,30.4,8051,30.4923698466737,30.5520223471889,30.104628593325,30.2239335943554,8097.90026953041,0.0,1.0
2025-02-04,30.7189,30.7189,30.68,30.68,611,30.5409866345936,30.5409866345936,30.5023119300929,30.5023119300929,614.559317436726,0.0,1.0
2025-02-05,31.01,31.01,30.889,30.889,1682,30.8304006829263,30.8304006829263,30.7101014735541,30.7101014735541,1691.79831739538,0.0,1.0
2025-02-06,31.17,31.17,31.0157,31.11,3284,30.9894740176335,30.9894740176335,30.8360676704753,30.9298215171183,3303.1306030478,0.0,1.0
2025-02-07,30.93,31.2,30.928,31.2,1562,30.7508640155728,31.0193002678911,30.7488755988889,31.0193002678911,1571.09926978096,0.0,1.0
2025-02-10,30.57,30.68,30.57,30.64,2573,30.3929490124817,30.5023119300929,30.3929490124817,30.4625435964161,2587.9887459324,0.0,1.0
2025-02-11,30.55,30.55,30.46,30.46,309,30.3730648456433,30.3730648456433,30.2835860948706,30.2835860948706,310.800047607117,0.0,1.0
2025-02-12,30.243,30.3286,30.16,30.16,2430,30.067842884674,30.1529471187423,29.9853235922947,29.9853235922947,2444.15571419189,0.0,1.0
2025-02-13,30.45,30.45,30.18,30.181,2805,30.2736440114514,30.2736440114514,30.0052077591331,30.006201967475,2821.34023798693,0.0,1.0
2025-02-14,30.64,30.64,30.6,30.63,1939,30.4625435964161,30.4625435964161,30.4227752627393,30.4526015129969,1950.29544436958,0.0,1.0
2025-02-18,30.8,30.8,30.8,30.8,166,30.6216169311232,30.6216169311232,30.6216169311232,30.6216169311232,166.967015866607,0.0,1.0
2025-02-19,30.8704,30.8704,30.8704,30.8704,48,30.6916091983944,30.6916091983944,30.6916091983944,30.6916091983944,48.2796190457657,0.0,1.0
2025-02-20,30.3872,30.7102,30.14,30.7102,8244,30.2112077275788,30.5323370220189,29.9654394254563,30.5323370220189,8292.02457111028,0.0,1.0
2025-02-21,29.6,29.69,29.6,29.69,490,29.4285669208197,29.5180456715925,29.4285669208197,29.5180456715925,492.854444425526,0.0,1.0
2025-02-24,29.84,29.911,29.71,29.71,2390,29.6671769228804,29.7377657151567,29.5379298384309,29.5379298384309,2403.92269832042,0.0,1.0
2025-02-25,29.74,29.89,29.49,29.89,1834,29.5677560886885,29.7168873399764,29.3192040032086,29.7168873399764,1844.68377770696,0.0,1.0
2025-02-26,29.94,30.21,29.87,30.01,1971,29.7665977570724,30.0350340093907,29.697003173138,29.8361923410068,1982.48185706676,0.0,1.0
2025-02-27,29.91,30.2241,29.8754,30.2241,709,29.7367715068148,30.0490523470117,29.7023718981844,30.0490523470117,713.130206321831,0.0,1.0
2025-02-28,30.33,30.33,30.09,30.13,730,30.154339010421,30.154339010421,29.9157290083603,29.9554973420371,734.252539654355,0.0,1.0
2025-03-03,29.79,30.46,29.62,30.42,2260,29.6174665057844,30.2835860948706,29.4484510876581,30.2438177611938,2273.16539673814,0.0,1.0
2025-03-04,28.8616,28.8616,28.62,28.76,759,28.6944434811463,28.6944434811463,28.4542427457385,28.5934319136073,763.421476161171,0.0,1.0
2025-03-05,29.181,29.23,28.85,28.93,1413,29.0119936255554,29.0607098343095,28.68291066438,28.7624473317336,1421.23128565973,0.0,1.0
2025-03-06,28.4101,28.81,28.4101,28.81,2309,28.2455584147696,28.6431423307033,28.2455584147696,28.6431423307033,2322.45084118069,0.0,1.0
2025-03-07,28.3494,28.3494,27.79,27.8875,4920,28.1852099684151,28.1852099684151,27.6290498219453,27.7259851352824,4948.66095219099,0.0,1.0
2025-03-10,27.48,27.95,27.48,27.95,1241,27.3208452359502,27.7881231566524,27.3208452359502,27.7881231566524,1248.2293174124,0.0,1.0
2025-03-11,27.5038,27.5038,27.481,27.481,179,27.3445073944879,27.3445073944879,27.3218394442921,27.3218394442921,180.042746024835,0.0,1.0
2025-03-12,27.58,27.9,27.44,27.9,4091,27.4202660701422,27.7384127395564,27.2810769022734,27.7384127395564,4114.83169825474,0.0,1.0
2025-03-13,27.1856,27.3208,27.1856,27.2603,1726,27.0281503000891,27.1625672679166,27.0281503000891,27.1024176632305,1736.05463485399,0.0,1.0
2025-03-14,27.97,27.97,27.7777,27.7777,433,27.8080073234908,27.8080073234908,27.6168210593397,27.6168210593397,435.522396808679,0.0,1.0
2025-03-17,28.31,28.31,27.88,27.88,1156,28.1460381597435,28.1460381597435,27.718528572718,27.718528572718,1162.73415868552,0.0,1.0
2025-03-18,28.0685,28.09,28.0685,28.07,1657,27.9059368451699,27.9273123245212,27.9059368451699,27.9074281576828,1666.6526824757,0.0,1.0
2025-03-19,28.5404,28.612,28.32,28.32,596,28.3751037617217,28.4462890790032,28.1559802431627,28.1559802431627,599.471936484925,0.0,1.0
2025-03-20,28.5,28.69,28.47,28.54,4395,28.3349377447082,28.5238373296729,28.3051114944506,28.374706078385,4420.60261887792,0.0,1.0
2025-03-21,28.437,28.437,28.25,28.25,200,28.2723026191672,28.2723026191672,28.0863856592283,28.0863856592283,201.165079357358,0.0,1.0
2025-03-24,29.142,29.142,29.0799,29.08,811,28.9732195002206,28.9732195002206,28.9114791621873,28.9115785830215,815.724396794083,0.0,1.0
2025-03-25,29.17,29.17,29.17,29.17,58,29.0010573337943,29.0010573337943,29.0010573337943,29.0010573337943,58.3378730136336,0.0,1.0
2025-03-26,29.0001,29.0001,29.0001,29.0001,30,28.8321413365022,28.8321413365022,28.8321413365022,28.8321413365022,30.1747619036036,0.0,1.0
2025-03-27,28.7253,28.7253,28.7253,28.7253,122,28.6035728386949,28.6035728386949,28.6035728386949,28.6035728386949,122.519190863427,0.0449,1.0
2025-03-28,28.19,28.19,28.19,28.19,787,28.0705412414425,28.0705412414425,28.0705412414425,28.0705412414425,790.349206635387,0.0,1.0
2025-03-31,28.43,28.43,28.0199,28.02,1374,28.3095242105076,28.3095242105076,27.9011620621176,27.9012616383547,1379.84728070778,0.0,1.0
2025-04-01,28.38,28.45,28.38,28.45,222,28.2597360919524,28.3294394579297,28.2597360919524,28.3294394579297,222.944757144925,0.0,1.0
2025-04-02,28.88,28.93,28.88,28.93,349,28.7576172775048,28.80740539606,28.7576172775048,28.80740539606,350.485226322427,0.0,1.0
2025-04-03,26.72,27.1653,26.72,27.01,1211,26.6067705559185,27.0501835397715,26.6067705559185,26.8955416435389,1216.15360766894,0.0,1.0
2025-04-04,24.9428,25.2,24.9428,25.07,885,24.8371016699912,25.0932117518393,24.8371016699912,24.9637626435957,888.766261591255,0.0,1.0
2025-04-07,24.7657,25.65,24.1,24.1,1309,24.6607521540685,25.5413048188365,23.9978731436241,23.9978731436241,1314.57066262481,0.0,1.0
2025-04-08,24.6,24.6,24.57,24.57,525,24.4957543291765,24.4957543291765,24.4658814580433,24.4658814580433,527.234222977863,0.0,1.0
2025-04-09,26.9005,26.94,25.66,25.66,535,26.7865056639029,26.8258382775616,25.5512624425475,25.5512624425475,537.276779606014,0.0,1.0
2025-04-10,25.6388,25.93,25.6388,25.884,681,25.5301522802801,25.8201182827458,25.5301522802801,25.774313213675,683.898106377,0.0,1.0
2025-04-11,25.8717,25.8717,25.81,25.81,230,25.7620653365104,25.7620653365104,25.7006267982132,25.7006267982132,230.978802447445,0.0,1.0
2025-04-14,26.2,26.27,26.0882,26.0882,351,26.0889741229441,26.1586774889214,25.9776478898546,25.9776478898546,352.493737648057,0.0,1.0
2025-04-15,26.36,26.55,26.36,26.55,1742,26.2482961023208,26.4374909528307,26.2482961023208,26.4374909528307,1749.41336462369,0.0,1.0
2025-04-16,26.06,26.34,26.01,26.237,2686,25.9495673909894,26.2283808548987,25.8997792724342,26.1258173306749,2697.43071032103,0.0,1.0
2025-04-17,26.2618,26.4537,26.13,26.13,3395,26.1505122374783,26.3415990364933,26.0192707569667,26.0192707569667,3409.44797525686,0.0,1.0
2025-04-21,25.73,26.2,25.73,26.2,477,25.6209658085248,26.0889741229441,25.6209658085248,26.0889741229441,479.029951162745,0.0,1.0
2025-04-22,26.4751,26.4751,26.425,26.425,516,26.362908351235,26.362908351235,26.3130206564426,26.3130206564426,518.195922012528,0.0,1.0
2025-04-23,26.83,27.25,26.7901,27.25,5439,26.71630441674,27.134524612604,26.676573498133,27.134524612604,5462.14655005067,0.0,1.0
2025-04-24,27.25,27.25,27.25,27.25,90,27.134524612604,27.134524612604,27.134524612604,27.134524612604,90.3830096533481,0.0,1.0
2025-04-25,27.1,27.1,27.0001,27.1,2369,26.9851602569383,26.9851602569383,26.885683596065,26.9851602569383,2379.08166520869,0.0,1.0
2025-04-28,27.2,27.2,27.011,27.011,968,27.0847364940488,27.0847364940488,26.89653740591,26.89653740591,972.119481604899,0.0,1.0
2025-04-29,27.43,27.43,27.404811,27.404811,384,27.3137618394029,27.3137618394029,27.2886795810371,27.2886795810371,385.634174520951,0.0,1.0
2025-04-30,27.2751,27.32,27.028,27.028,4258,27.1595182481188,27.2042279785814,26.9134653662188,26.9134653662188,4276.12061226617,0.0,1.0
2025-05-01,27.3668,27.52,27.3668,27.4,514,27.2508296575491,27.4033804528023,27.2508296575491,27.2838889682697,516.187410686898,0.0,1.0
2025-05-02,27.9724,28.01,27.92,27.92,20718,27.8538633494901,27.8913040146436,27.8016854012442,27.8016854012442,20806.1688222007,0.0,1.0
2025-05-05,27.95,27.95,27.81,27.81,285,27.8315582723774,27.8315582723774,27.6921515404227,27.6921515404227,286.212863902268,0.0,1.0
2025-05-06,27.9202,27.9202,27.91,27.91,1820,27.8018845537184,27.8018845537184,27.7917277775332,27.7917277775332,1827.74530632326,0.0,1.0
2025-05-07,28.04,28.04,27.98,27.98,376,27.9211768857768,27.9211768857768,27.8614311435105,27.8614311435105,377.600129218431,0.0,1.0
2025-05-08,28.14,28.35,28.14,28.331,478,28.0207531228873,28.2298632208192,28.0207531228873,28.2109437357683,480.034206825559,0.0,1.0
2025-05-09,28.1459,28.1459,28.1459,28.1459,92,28.0266281208768,28.0266281208768,28.0266281208768,28.0266281208768,92.3915209789779,0.0,1.0
2025-05-12,29.01,29.01,28.9145,28.98,1586,28.8870663857484,28.8870663857484,28.7919710793079,28.8571935146152,1592.74948122455,0.0,1.0
2025-05-13,29.14,29.3099,29.14,29.25,704,29.016515493992,29.1856955208427,29.016515493992,29.1260493548135,706.995986621744,0.0,1.0
2025-05-14,28.96,29.013,28.9572,29.013,1447,28.8372782671931,28.8900536728617,28.834490132554,28.8900536728617,1453.15794409327,0.0,1.0
2025-05-15,29.3653,29.3653,29.3653,29.3653,5,29.2408607562019,29.2408607562019,29.2408607562019,29.2408607562019,5.02127831407489,0.0,1.0
2025-05-16,29.61,29.64,29.61,29.62,799,29.4845238084112,29.5143966795444,29.4845238084112,29.4944814321223,802.400274589168,0.0,1.0
2025-05-19,29.6058,29.6058,29.52,29.52,311,29.4803416064526,29.4803416064526,29.3949051950118,29.3949051950118,312.323511135458,0.0,1.0
2025-05-20,29.5028,29.61,29.5028,29.57,1655,29.3777780822288,29.4845238084112,29.3777780822288,29.444693313567,1662.04312195879,0.0,1.0
2025-05-21,28.8,29.3,28.8,29.3,2001,28.6779562878164,29.1758374733687,28.6779562878164,29.1758374733687,2009.51558129277,0.0,1.0
2025-05-22,28.6368,28.68,28.58,28.68,333,28.5154478688521,28.5584648032838,28.4588885661733,28.5584648032838,334.417135717388,0.0,1.0
2025-05-23,28.63,28.72,28.579,28.579,740,28.5086766847286,28.598295298128,28.4578928038022,28.4578928038022,743.149190483083,0.0,1.0
2025-05-27,29.09,29.11,29.076,29.076,873,28.9667273754368,28.9866426228588,28.9527867022413,28.9527867022413,876.715193637474,0.0,1.0
2025-05-28,28.87,28.9884,28.87,28.9884,621,28.7476596537937,28.8655579185325,28.7476596537937,28.8655579185325,623.642766608102,0.0,1.0
2025-05-29,28.97,28.97,28.97,28.97,20,28.8472358909042,28.8472358909042,28.8472358909042,28.8472358909042,20.0851132562995,0.0,1.0
2025-05-30,29.0362,29.0362,28.88,28.88,441,28.9131553598713,28.9131553598713,28.7576172775048,28.7576172775048,442.876747301406,0.0,1.0
2025-06-02,28.99,28.99,28.81,28.8101,1638,28.8671511383263,28.8671511383263,28.6879139115274,28.6880134877645,1644.97077569093,0.0,1.0
2025-06-03,29.2321,29.2321,29.2321,29.2321,315,29.1082252083707,29.1082252083707,29.1082252083707,29.1082252083707,316.340533786718,0.0,1.0
2025-06-04,28.923,28.923,28.923,28.923,58,28.8004350594623,28.8004350594623,28.8004350594623,28.8004350594623,58.2468284432686,0.0,1.0
2025-06-05,28.8861,28.93,28.83,28.83,1595,28.7636914279685,28.80740539606,28.7078291589495,28.7078291589495,1601.78778218989,0.0,1.0
2025-06-06,29.25,29.25,29.25,29.25,204,29.1260493548135,29.1260493548135,29.1260493548135,29.1260493548135,204.868155214256,0.0,1.0
2025-06-09,29.05,29.12,29.05,29.12,174,28.9268968805926,28.9966002465699,28.9268968805926,28.9966002465699,174.740485329806,0.0,1.0
2025-06-10,29.02,29.02,29.02,29.02,1644,28.8970240094594,28.8970240094594,28.8970240094594,28.8970240094594,1650.99630966782,0.0,1.0
2025-06-11,28.9696,29.1022,28.9696,29.1022,116,28.8468375859557,28.9788756763642,28.8468375859557,28.9788756763642,116.493656886538,0.0,1.0
2025-06-12,29.0882,29.0882,29.0882,29.0882,55,28.9649350031688,28.9649350031688,28.9649350031688,28.9649350031688,55.2340614548237,0.0,1.0
2025-06-13,28.71,28.86,28.71,28.86,823,28.588337674417,28.7377020300827,28.588337674417,28.7377020300827,826.502410496725,0.0,1.0
2025-06-16,28.92,28.92,28.92,28.92,35,28.7974477723489,28.7974477723489,28.7974477723489,28.7974477723489,35.1489481985243,0.0,1.0
2025-06-17,28.6374,28.799,28.629,28.799,2796,28.5160453262747,28.6769605254453,28.5076809223575,28.6769605254453,2807.89883323068,0.0,1.0
2025-06-18,28.8092,28.881,28.8092,28.881,1549,28.6871173016305,28.7586130398759,28.6871173016305,28.7586130398759,1555.5920217004,0.0,1.0
2025-06-20,28.89,28.89,28.89,28.89,33,28.7675749012158,28.7675749012158,28.7675749012158,28.7675749012158,33.1404368728943,0.0,1.0
2025-06-23,29.27,29.31,28.79,28.87,420,29.1459646022356,29.1857950970798,28.6679986641053,28.7476596537937,421.787378382291,0.0,1.0
2025-06-24,29.5,29.5,29.5,29.5,55,29.3749899475897,29.3749899475897,29.3749899475897,29.3749899475897,55.2340614548238,0.0,1.0
2025-06-25,29.2784,29.34,29.2784,29.2907,1851,29.1543290061529,29.2156679682129,29.1543290061529,29.1665768833175,1858.87723187052,0.0,1.0
2025-06-26,29.6831,29.6831,29.571,29.576,10738,29.6306021482523,29.6306021482523,29.5187004095249,29.5236915664708,10757.0249907594,0.0736,1.0
2025-06-27,29.7889,29.94,29.67,29.73,5591,29.7362150292278,29.8870477921333,29.617525317054,29.677419200405,5600.90582262396,0.0,1.0
2025-06-30,29.86,29.91,29.79,29.79,476,29.8071892809987,29.8571008504579,29.7373130837559,29.7373130837559,476.843350307459,0.0,1.0
2025-07-01,30.11,30.11,29.67,29.67,11163,30.0567471282944,30.0567471282944,29.617525317054,29.617525317054,11182.7779821054,0.0,1.0
2025-07-02,30.1115,30.1115,30.1,30.1,1199,30.0582444753782,30.0582444753782,30.0467648144026,30.0467648144026,1201.12432146774,0.0,1.0
2025-07-03,30.4833,30.4833,30.4833,30.4833,12,30.4293869058764,30.4293869058764,30.4293869058764,30.4293869058764,12.0212609321208,0.0,1.0
2025-07-07,30.31,30.31,30.21,30.21,580,30.256393406131,30.256393406131,30.1565702672127,30.1565702672127,581.027611719172,0.0,1.0
2025-07-08,30.0459,30.3,30.0459,30.3,981,29.9927604962478,30.2464110922392,29.9927604962478,30.2464110922392,982.738081200876,0.0,1.0
2025-07-09,30.0013,30.0013,30.0013,30.0013,92,29.9482393762902,29.9482393762902,29.9482393762902,29.9482393762902,92.163000479593,0.0,1.0
2025-07-10,30.0506,30.11,30.0506,30.1063,1606,29.997452183777,30.0567471282944,29.997452183777,30.0530536721544,1608.8454214155,0.0,1.0
2025-07-11,29.8903,29.8903,29.8903,29.8903,48,29.837435692091,29.837435692091,29.837435692091,29.837435692091,48.0850437284832,0.0,1.0
2025-07-14,30.1098,30.1098,30.1098,30.1098,177,30.0565474820166,30.0565474820166,30.0565474820166,30.0565474820166,177.313598748782,0.0,1.0
2025-07-15,29.6327,29.89,29.6327,29.89,5516,29.5802912862375,29.8371362226742,29.5802912862375,29.8371362226742,5525.77294179819,0.0,1.0
2025-07-16,29.7673,29.7673,29.6,29.6,1004,29.7146532312215,29.7146532312215,29.5476491198112,29.5476491198112,1005.77883132077,0.0,1.0
2025-07-17,30.0439,30.07,29.875,29.8999,1433,29.9907640334694,30.0168178727271,29.8221627518365,29.8470187134271,1435.5389096441,0.0,1.0
2025-07-18,30.1729,30.19,30.0901,30.19,3806,30.119535882674,30.136605639429,30.0368823236497,30.136605639429,3812.74325897099,0.0,1.0
2025-07-21,30.005,30.2592,30.005,30.08,2890,29.9519328324302,30.2056832515605,29.9519328324302,30.0268001866189,2895.12034115243,0.0,1.0
2025-07-22,30.0916,30.0916,30.0,30.04,4675,30.0383796707335,30.0383796707335,29.9469416754843,29.9868709310516,4683.28290480539,0.0,1.0
2025-07-23,30.2322,30.2322,30.15,30.19,3051,30.1787310040526,30.1787310040526,30.0966763838617,30.136605639429,3056.40559199171,0.0,1.0
2025-07-24,29.9775,30.1025,29.9775,30.1025,1240,29.9244814692277,30.0492603928755,29.9244814692277,30.0492603928755,1242.19696298582,0.0,1.0
2025-07-25,30.2079,30.2079,30.0,30.0,198,30.1544739812954,30.1544739812954,29.9469416754843,29.9469416754843,198.350805379993,0.0,1.0
2025-07-28,30.0496,30.14,30.0496,30.14,293,29.9964539523878,30.0866940699699,29.9964539523878,30.0866940699699,293.519121092616,0.0,1.0
2025-07-29,30.1778,30.27,30.17,30.2,2788,30.124427216481,30.2164641505637,30.1166410116454,30.1465879533209,2792.9396232294,0.0,1.0
2025-07-30,30.0397,30.17,29.94,30.1,13185,29.9865714616349,30.1166410116454,29.8870477921333,30.0467648144026,13208.3604491677,0.0,1.0
2025-07-31,29.999,30.2205,29.999,30.21,8973,29.9459434440951,30.1670516967991,29.9459434440951,30.1565702672127,8988.89786199334,0.0,1.0
2025-08-01,29.5778,29.59,29.4,29.58,2006,29.5254883829713,29.5376668059194,29.3480028419746,29.5276844920275,2009.55411915286,0.0,1.0
2025-08-04,29.9822,29.9822,29.9,29.9,1823,29.9291731567569,29.9291731567569,29.847118536566,29.847118536566,1826.22988993802,0.0,1.0
2025-08-05,29.9803,30.01,29.92,29.93,4626,29.9272765171174,29.9569239893761,29.8670831643497,29.8770654782415,4634.19608933257,0.0,1.0
2025-08-06,29.9535,30.04,29.9535,30.04,853,29.9005239158873,29.9868709310516,29.9005239158873,29.9868709310516,854.511297924921,0.0,1.0
2025-08-07,29.6673,29.85,29.59,29.85,1734,29.6148300923032,29.7972069671069,29.5376668059194,29.7972069671069,1737.07220469146,0.0,1.0
2025-08-08,29.9702,29.986,29.92,29.92,3030,29.9171943800867,29.9329664360358,29.8670831643497,29.8670831643497,3035.3683853605,0.0,1.0
2025-08-11,29.9395,29.9395,29.9395,29.9395,114,29.8865486764387,29.8865486764387,29.8865486764387,29.8865486764387,114.201978855148,0.0,1.0
2025-08-12,30.4142,30.4142,29.97,29.97,1967,30.3604091168838,30.3604091168838,29.9169947338088,29.9169947338088,1970.48502112347,0.0,1.0
2025-08-13,30.6172,30.6172,30.49,30.49,3206,30.5630500888879,30.5630500888879,30.4360750561839,30.4360750561839,3211.68021236495,0.0,1.0
2025-08-14,30.5444,30.5444,30.36,30.36,2573,30.4903788437554,30.4903788437554,30.3063049755901,30.3063049755901,2577.55869819557,0.0,1.0
2025-08-15,30.2259,30.368,30.22,30.368,627,30.1724421463007,30.3142908267036,30.1665525811045,30.3142908267036,628.110883703312,0.0,1.0
2025-08-18,30.2828,30.2828,30.181,30.23,1325,30.2292415123452,30.2292415123452,30.1276215569264,30.1765348949964,1327.34756125501,0.0,1.0
2025-08-19,30.3452,30.51,30.3166,30.51,1411,30.2915311510302,30.4560396839675,30.2629817332996,30.4560396839675,1413.49993126854,0.0,1.0
2025-08-20,30.5811,30.5811,30.5284,30.5284,162,30.5270139357384,30.5270139357384,30.4744071415285,30.4744071415285,162.287022583631,0.0,1.0
2025-08-21,30.4674,30.5653,30.4674,30.5653,455,30.4135150267884,30.5112418797894,30.4135150267884,30.5112418797894,455.806143676247,0.0,1.0
2025-08-22,30.8689,30.87,30.8689,30.87,207,30.8143049295453,30.8154029840734,30.8143049295453,30.8154029840734,207.366751079084,0.0,1.0
2025-08-25,30.791,30.86,30.76,30.76,1058,30.7365427043279,30.8054206701815,30.7055975312632,30.7055975312632,1059.87450551532,0.0,1.0
2025-08-26,31.006,31.006,30.8,30.8,690,30.9511624530022,30.9511624530022,30.7455267868306,30.7455267868306,691.222503596947,0.0,1.0
2025-08-27,31.1608,31.21,31.05,31.05,1446,31.1056886720477,31.1548016563955,30.9950846341263,30.9950846341263,1448.56194232056,0.0,1.0
2025-08-28,31.2011,31.2011,31.0784,31.0784,973,31.1459173970318,31.1459173970318,31.0234344055791,31.0234344055791,974.723907246128,0.0,1.0
2025-08-29,31.1814,31.1814,31.14,31.1738,1341,31.1262522386649,31.1262522386649,31.0849254591527,31.1186656801071,1343.3759091645,0.0,1.0
2025-09-02,31.1197,31.1197,30.9105,30.9105,1770,31.0646613619523,31.0646613619523,30.8558313553353,30.8558313553353,1773.13598748782,0.0,1.0
2025-09-03,31.271,31.271,31.271,31.271,374,31.2156937711357,31.2156937711357,31.2156937711357,31.2156937711357,374.662632384431,0.0,1.0
2025-09-04,31.9269,31.9269,31.37,31.37,1838,31.8704337393007,31.8704337393007,31.3145186786648,31.3145186786648,1841.25646610317,0.0,1.0
2025-09-05,31.7886,32.07,31.521,32.07,10330,31.7323783381767,32.0132806510927,31.4652516184314,32.0132806510927,10348.3021190673,0.0,1.0
2025-09-08,31.7866,31.7866,31.7866,31.7866,221,31.7303818753983,31.7303818753983,31.7303818753983,31.7303818753983,221.391555499892,0.0,1.0
2025-09-09,31.8062,31.8062,31.771,31.771,165,31.7499472106263,31.7499472106263,31.7148094657271,31.7148094657271,165.292337816661,0.0,1.0
2025-09-10,31.9361,31.9361,31.9361,31.9361,5,31.8796174680812,31.8796174680812,31.8796174680812,31.8796174680812,5.008858721717,0.0,1.0
2025-09-11,32.5725,32.5725,32.53,32.53,536,32.5148919241571,32.5148919241571,32.4724670901168,32.4724670901168,536.949654968063,0.0,1.0
2025-09-12,32.5309,32.5901,32.5309,32.59,1283,32.4733654983671,32.5324607966067,32.4733654983671,32.5323609734678,1285.27314799258,0.0,1.0
2025-09-15,32.4795,32.648,32.4795,32.56,707,32.4220564049631,32.5902583940404,32.4220564049631,32.5024140317923,708.252623250784,0.0,1.0
2025-09-16,32.221,32.221,32.1169,32.1169,2118,32.1640135908593,32.1640135908593,32.0600977032454,32.0600977032454,2121.75255451932,0.0,1.0
2025-09-17,32.4305,32.4305,32.372,32.425,478,32.3731430668931,32.3731430668931,32.3147465306259,32.3676527942526,478.846893796146,0.0,1.0
2025-09-18,32.9576,33.04,32.9354,33.03,4766,32.8993108321314,32.9815650986001,32.8771500952915,32.9715827847082,4774.44413354065,0.0,1.0
2025-09-19,32.9971,32.9971,32.821,32.821,180,32.9387409720041,32.9387409720041,32.762952424369,32.762952424369,180.318913981812,0.0,1.0
2025-09-22,33.1436,33.1436,33.1436,33.1436,255,33.0849818705194,33.0849818705194,33.0849818705194,33.0849818705194,255.451794807567,0.0,1.0
2025-09-23,33.2949,33.2949,33.24,33.24,384,33.2360142797028,33.2360142797028,33.1812113764366,33.1812113764366,384.680349827865,0.0,1.0
2025-09-24,33.1582,33.1582,33.13,33.13,997,33.0995560488015,33.0995560488015,33.0714059236265,33.0714059236265,998.766429110369,0.0,1.0
2025-09-25,32.7361,32.88,32.7361,32.88,792,32.7361,32.88,32.7361,32.88,792,0.058,1.0
2025-09-26,33.1602,33.1602,33.11,33.12,11109,33.1602,33.1602,33.11,33.12,11109,0.0,1.0
2025-09-29,33.5631,33.5631,33.5631,33.5631,831,33.5631,33.5631,33.5631,33.5631,831,0.0,1.0
2025-09-30,33.6042,33.6175,33.4082,33.4082,2106,33.6042,33.6175,33.4082,33.4082,2106,0.0,1.0
2025-10-01,33.7725,33.83,33.75,33.8088,1409,33.7725,33.83,33.75,33.8088,1409,0.0,1.0
2025-10-02,33.8947,33.8947,33.8947,33.8947,62,33.8947,33.8947,33.8947,33.8947,62,0.0,1.0
2025-10-03,34.0791,34.275,34.07,34.07,732,34.0791,34.275,34.07,34.07,732,0.0,1.0
2025-10-06,33.886,34.28,33.886,34.28,1333,33.886,34.28,33.886,34.28,1333,0.0,1.0
2025-10-07,33.7925,33.7925,33.7925,33.7925,404,33.7925,33.7925,33.7925,33.7925,404,0.0,1.0
2025-10-08,34.0263,34.0263,33.95,33.95,400,34.0263,34.0263,33.95,33.95,400,0.0,1.0
2025-10-09,33.6821,33.6821,33.669,33.669,183,33.6821,33.6821,33.669,33.669,183,0.0,1.0
2025-10-10,32.7394,33.7658,32.7394,33.7658,652,32.7394,33.7658,32.7394,33.7658,652,0.0,1.0
2025-10-13,33.4583,33.47,33.18,33.18,5042,33.4583,33.47,33.18,33.18,5042,0.0,1.0
2025-10-14,33.6496,33.6496,33.37,33.37,1083,33.6496,33.6496,33.37,33.37,1083,0.0,1.0
2025-10-15,33.9943,33.9943,33.9103,33.9103,201,33.9943,33.9943,33.9103,33.9103,201,0.0,1.0
2025-10-16,33.2612,33.4656,33.2612,33.4656,542,33.2612,33.4656,33.2612,33.4656,542,0.0,1.0
2025-10-17,33.3982,33.432,33.1506,33.28,4428,33.3982,33.432,33.1506,33.28,4428,0.0,1.0
2025-10-20,33.8992,33.9,33.69,33.69,617,33.8992,33.9,33.69,33.69,617,0.0,1.0
2025-10-21,34.1416,34.1416,34.09,34.09,1168,34.1416,34.1416,34.09,34.09,1168,0.0,1.0
2025-10-22,33.816,34.069,33.8,34.069,713,33.816,34.069,33.8,34.069,713,0.0,1.0
2025-10-23,33.9799,34.1303,33.9404,34.1303,638,33.9799,34.1303,33.9404,34.1303,638,0.0,1.0
2025-10-24,34.3523,34.55,34.3523,34.55,307,34.3523,34.55,34.3523,34.55,307,0.0,1.0
2025-10-27,34.4015,34.57,34.33,34.57,3159,34.4015,34.57,34.33,34.57,3159,0.0,1.0
2025-10-28,34.0389,34.21,34.03,34.08,1030,34.0389,34.21,34.03,34.08,1030,0.0,1.0
2025-10-29,33.8659,34.28,33.86,34.28,1110,33.8659,34.28,33.86,34.28,1110,0.0,1.0
2025-10-30,33.7106,34.13,33.7106,33.77,1332,33.7106,34.13,33.7106,33.77,1332,0.0,1.0
2025-10-31,33.9508,33.9508,33.7,33.7,294,33.9508,33.9508,33.7,33.7,294,0.0,1.0
2025-11-03,33.8561,33.9398,33.6,33.6,968,33.8561,33.9398,33.6,33.6,968,0.0,1.0
2025-11-04,33.45,33.5336,33.45,33.5336,666,33.45,33.5336,33.45,33.5336,666,0.0,1.0
2025-11-05,33.87,33.87,33.56,33.56,702,33.87,33.87,33.56,33.56,702,0.0,1.0
2025-11-06,33.5874,33.82,33.5106,33.655,6321,33.5874,33.82,33.5106,33.655,6321,0.0,1.0
2025-11-07,34.0484,34.0484,33.53,33.53,6768,34.0484,34.0484,33.53,33.53,6768,0.0,1.0
2025-11-10,34.2685,34.35,34.24,34.27,2528,34.2685,34.35,34.24,34.27,2528,0.0,1.0
2025-11-11,34.182,34.182,34.09,34.09,446,34.182,34.182,34.09,34.09,446,0.0,1.0
2025-11-12,34.4681,34.61,34.4681,34.61,1651,34.4681,34.61,34.4681,34.61,1651,0.0,1.0
2025-11-13,33.7501,34.05,33.75,34.001,3234,33.7501,34.05,33.75,34.001,3234,0.0,1.0
2025-11-14,33.594,33.75,33.594,33.75,281,33.594,33.75,33.594,33.75,281,0.0,1.0
2025-11-17,32.7466,33.25,32.7466,33.201,593,32.7466,33.25,32.7466,33.201,593,0.0,1.0
2025-11-18,32.9919,33.071,32.9091,32.9091,7093,32.9919,33.071,32.9091,32.9091,7093,0.0,1.0
2025-11-19,33.0522,33.0522,33.02,33.02,111,33.0522,33.0522,33.02,33.02,111,0.0,1.0
2025-11-20,32.5332,32.76,32.5332,32.62,3225,32.5332,32.76,32.5332,32.62,3225,0.0,1.0
2025-11-21,33.3116,33.47,32.85,32.86,1563,33.3116,33.47,32.85,32.86,1563,0.0,1.0
2025-11-24,33.7832,33.85,33.78,33.85,1043,33.7832,33.85,33.78,33.85,1043,0.0,1.0
2025-11-25,34.4954,34.4954,34.48,34.48,1169,34.4954,34.4954,34.48,34.48,1169,0.0,1.0
2025-11-26,34.8691,35.0217,34.8691,35.0217,412,34.8691,35.0217,34.8691,35.0217,412,0.0,1.0