date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-12-27,24.96,24.96,24.96,24.96,225,15.3596279714925,15.3596279714925,15.3596279714925,15.3596279714925,365.633855873548,0.0,1.0
2017-12-28,24.889,24.889,24.889,24.889,2000,15.3187058857511,15.3187058857511,15.3187058857511,15.3187058857511,3249.49120188421,0.0045,1.0
2017-12-29,24.86,24.86,24.86,24.86,1001,15.3008569375938,15.3008569375938,15.3008569375938,15.3008569375938,1626.37034654305,0.0,1.0
2018-01-02,24.83,24.83,24.83,24.83,100,15.2823925084656,15.2823925084656,15.2823925084656,15.2823925084656,162.47456009421,0.0,1.0
2018-01-03,24.97,24.97,24.97,24.97,265,15.3685598443973,15.3685598443973,15.3685598443973,15.3685598443973,430.557584249658,0.0,1.0
2018-01-04,25.24,25.24,25.24,25.24,1889,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,3069.14444017963,0.0,1.0
2018-01-05,25.24,25.24,25.24,25.24,0,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,0,0.0,1.0
2018-01-08,25.24,25.24,25.24,25.24,1,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,1.6247456009421,0.0,1.0
2018-01-09,25.24,25.24,25.24,25.24,1,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,1.6247456009421,0.0,1.0
2018-01-10,25.24,25.24,25.24,25.24,115,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,186.845744108342,0.0,1.0
2018-01-11,25.24,25.24,25.24,25.24,0,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,0,0.0,1.0
2018-01-12,25.24,25.24,25.24,25.24,0,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,0,0.0,1.0
2018-01-16,25.61,25.61,25.61,25.61,400,15.7624676657996,15.7624676657996,15.7624676657996,15.7624676657996,649.89824037684,0.0,1.0
2018-01-17,25.61,25.61,25.61,25.61,0,15.7624676657996,15.7624676657996,15.7624676657996,15.7624676657996,0,0.0,1.0
2018-01-18,25.61,25.61,25.61,25.61,10,15.7624676657996,15.7624676657996,15.7624676657996,15.7624676657996,16.247456009421,0.0,1.0
2018-01-19,25.61,25.61,25.61,25.61,0,15.7624676657996,15.7624676657996,15.7624676657996,15.7624676657996,0,0.0,1.0
2018-01-22,25.61,25.61,25.61,25.61,0,15.7624676657996,15.7624676657996,15.7624676657996,15.7624676657996,0,0.0,1.0
2018-01-23,25.61,25.61,25.61,25.61,0,15.7624676657996,15.7624676657996,15.7624676657996,15.7624676657996,0,0.0,1.0
2018-01-24,25.57,25.57,25.57,25.57,400,15.737848426962,15.737848426962,15.737848426962,15.737848426962,649.898240376839,0.0,1.0
2018-01-25,25.48,25.49,25.48,25.49,8020,15.6824551395773,15.6886099492867,15.6824551395773,15.6886099492867,13030.4597195556,0.0,1.0
2018-01-26,25.48,25.48,25.48,25.48,10,15.6824551395773,15.6824551395773,15.6824551395773,15.6824551395773,16.247456009421,0.0,1.0
2018-01-29,25.51,25.51,25.51,25.51,225000,15.7009195687055,15.7009195687055,15.7009195687055,15.7009195687055,365567.760211973,0.0,1.0
2018-01-30,25.37,25.37,25.37,25.37,393,15.6147522327738,15.6147522327738,15.6147522327738,15.6147522327738,638.525021170244,0.0,1.0
2018-01-31,25.2,25.2,25.2,25.2,100,15.5101204677138,15.5101204677138,15.5101204677138,15.5101204677138,162.47456009421,0.0,1.0
2018-02-01,25.2,25.2,25.2,25.2,0,15.5101204677138,15.5101204677138,15.5101204677138,15.5101204677138,0,0.0,1.0
2018-02-02,25.2,25.2,25.2,25.2,0,15.5101204677138,15.5101204677138,15.5101204677138,15.5101204677138,0,0.0,1.0
2018-02-05,25.2,25.2,25.2,25.2,30,15.5101204677138,15.5101204677138,15.5101204677138,15.5101204677138,48.742368028263,0.0,1.0
2018-02-06,25.2,25.2,25.2,25.2,200,15.5101204677138,15.5101204677138,15.5101204677138,15.5101204677138,324.94912018842,0.0,1.0
2018-02-07,24.238,24.28,24.238,24.28,400,14.9180277736685,14.943877974448,14.9180277736685,14.943877974448,649.898240376841,0.0,1.0
2018-02-08,24.238,24.238,24.238,24.238,0,14.9180277736685,14.9180277736685,14.9180277736685,14.9180277736685,0,0.0,1.0
2018-02-09,24.238,24.238,24.238,24.238,15,14.9180277736685,14.9180277736685,14.9180277736685,14.9180277736685,24.3711840141315,0.0,1.0
2018-02-12,24.238,24.238,24.238,24.238,0,14.9180277736685,14.9180277736685,14.9180277736685,14.9180277736685,0,0.0,1.0
2018-02-13,23.835,23.835,23.835,23.835,200,14.6699889423793,14.6699889423793,14.6699889423793,14.6699889423793,324.94912018842,0.0,1.0
2018-02-14,23.835,23.835,23.835,23.835,45,14.6699889423793,14.6699889423793,14.6699889423793,14.6699889423793,73.1135520423944,0.0,1.0
2018-02-15,23.835,23.835,23.835,23.835,0,14.6699889423793,14.6699889423793,14.6699889423793,14.6699889423793,0,0.0,1.0
2018-02-16,23.835,23.835,23.835,23.835,0,14.6699889423793,14.6699889423793,14.6699889423793,14.6699889423793,0,0.0,1.0
2018-02-20,23.835,23.835,23.835,23.835,0,14.6699889423793,14.6699889423793,14.6699889423793,14.6699889423793,0,0.0,1.0
2018-02-21,23.835,23.835,23.835,23.835,0,14.6699889423793,14.6699889423793,14.6699889423793,14.6699889423793,0,0.0,1.0
2018-02-22,24.24,24.24,24.24,24.24,100,14.9192587356104,14.9192587356104,14.9192587356104,14.9192587356104,162.47456009421,0.0,1.0
2018-02-23,24.24,24.24,24.24,24.24,100,14.9192587356104,14.9192587356104,14.9192587356104,14.9192587356104,162.47456009421,0.0,1.0
2018-02-26,24.24,24.24,24.24,24.24,0,14.9192587356104,14.9192587356104,14.9192587356104,14.9192587356104,0,0.0,1.0
2018-02-27,24.24,24.24,24.24,24.24,0,14.9192587356104,14.9192587356104,14.9192587356104,14.9192587356104,0,0.0,1.0
2018-02-28,24.475,24.475,24.475,24.475,400,15.0638967637815,15.0638967637815,15.0638967637815,15.0638967637815,649.898240376842,0.0,1.0
2018-03-01,24.475,24.475,24.475,24.475,0,15.0638967637815,15.0638967637815,15.0638967637815,15.0638967637815,0,0.0,1.0
2018-03-02,24.475,24.475,24.475,24.475,0,15.0638967637815,15.0638967637815,15.0638967637815,15.0638967637815,0,0.0,1.0
2018-03-05,24.475,24.475,24.475,24.475,0,15.0638967637815,15.0638967637815,15.0638967637815,15.0638967637815,0,0.0,1.0
2018-03-06,24.475,24.475,24.475,24.475,0,15.0638967637815,15.0638967637815,15.0638967637815,15.0638967637815,0,0.0,1.0
2018-03-07,24.475,24.475,24.475,24.475,0,15.0638967637815,15.0638967637815,15.0638967637815,15.0638967637815,0,0.0,1.0
2018-03-08,24.23,24.27,24.23,24.27,600,14.913103925901,14.9377231647386,14.913103925901,14.9377231647386,974.84736056526,0.0,1.0
2018-03-09,24.23,24.23,24.23,24.23,0,14.913103925901,14.913103925901,14.913103925901,14.913103925901,0,0.0,1.0
2018-03-12,24.23,24.23,24.23,24.23,0,14.913103925901,14.913103925901,14.913103925901,14.913103925901,0,0.0,1.0
2018-03-13,24.23,24.23,24.23,24.23,0,14.913103925901,14.913103925901,14.913103925901,14.913103925901,0,0.0,1.0
2018-03-14,24.23,24.23,24.23,24.23,0,14.913103925901,14.913103925901,14.913103925901,14.913103925901,0,0.0,1.0
2018-03-15,24.29,24.3,24.11,24.11,1300,14.9500327841574,14.9561875938669,14.8392462093881,14.8392462093881,2112.16928122474,0.0,1.0
2018-03-16,24.29,24.29,24.29,24.29,26,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,42.2433856244947,0.0,1.0
2018-03-19,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-03-20,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-03-21,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-03-22,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-03-23,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-03-26,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-03-27,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-03-28,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-03-29,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-02,24.29,24.29,24.29,24.29,90,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,146.22710408479,0.0,1.0
2018-04-03,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-04,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-05,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-06,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-09,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-10,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-11,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-12,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-13,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-16,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-17,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-18,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-19,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-20,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-23,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-24,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-25,24.29,24.29,24.29,24.29,0,14.9500327841574,14.9500327841574,14.9500327841574,14.9500327841574,0,0.0,1.0
2018-04-26,25.06,25.06,25.06,25.06,150000,15.423953131782,15.423953131782,15.423953131782,15.423953131782,243711.840141316,0.0,1.0
2018-04-27,25.125,25.125,25.125,25.125,100,15.4639593948932,15.4639593948932,15.4639593948932,15.4639593948932,162.47456009421,0.0,1.0
2018-04-30,25.107,25.107,25.107,25.107,100,15.4528807374163,15.4528807374163,15.4528807374163,15.4528807374163,162.47456009421,0.0,1.0
2018-05-01,25.09,25.2,25.09,25.2,5100,15.4424175609103,15.5101204677138,15.4424175609103,15.5101204677138,8286.20256480469,0.0,1.0
2018-05-02,25.313,25.313,25.31,25.31,200,15.5796698174301,15.5796698174301,15.5778233745173,15.5778233745173,324.94912018842,0.0,1.0
2018-05-03,25.29,25.29,25.29,25.29,160,15.5655137550985,15.5655137550985,15.5655137550985,15.5655137550985,259.959296150736,0.0,1.0
2018-05-04,25.21,25.22,25.21,25.22,300,15.5162752774232,15.5224300871326,15.5162752774232,15.5224300871326,487.42368028263,0.0,1.0
2018-05-07,25.49,25.53,25.49,25.53,750,15.6886099492867,15.7132291881243,15.6886099492867,15.7132291881243,1218.55920070657,0.0,1.0
2018-05-08,25.49,25.49,25.49,25.49,0,15.6886099492867,15.6886099492867,15.6886099492867,15.6886099492867,0,0.0,1.0
2018-05-09,25.49,25.49,25.49,25.49,0,15.6886099492867,15.6886099492867,15.6886099492867,15.6886099492867,0,0.0,1.0
2018-05-10,25.49,25.49,25.49,25.49,0,15.6886099492867,15.6886099492867,15.6886099492867,15.6886099492867,0,0.0,1.0
2018-05-11,25.49,25.49,25.49,25.49,0,15.6886099492867,15.6886099492867,15.6886099492867,15.6886099492867,0,0.0,1.0
2018-05-14,25.49,25.49,25.49,25.49,0,15.6886099492867,15.6886099492867,15.6886099492867,15.6886099492867,0,0.0,1.0
2018-05-15,25.49,25.49,25.49,25.49,101,15.6886099492867,15.6886099492867,15.6886099492867,15.6886099492867,164.099305695152,0.0,1.0
2018-05-16,25.49,25.49,25.49,25.49,0,15.6886099492867,15.6886099492867,15.6886099492867,15.6886099492867,0,0.0,1.0
2018-05-17,25.49,25.49,25.49,25.49,0,15.6886099492867,15.6886099492867,15.6886099492867,15.6886099492867,0,0.0,1.0
2018-05-18,25.841,25.86,25.841,25.85,500,15.904643770087,15.9163379085349,15.904643770087,15.9101830988254,812.372800471049,0.0,1.0
2018-05-21,25.841,25.841,25.841,25.841,19,15.904643770087,15.904643770087,15.904643770087,15.904643770087,30.8701664178999,0.0,1.0
2018-05-22,25.841,25.841,25.841,25.841,0,15.904643770087,15.904643770087,15.904643770087,15.904643770087,0,0.0,1.0
2018-05-23,25.841,25.841,25.841,25.841,0,15.904643770087,15.904643770087,15.904643770087,15.904643770087,0,0.0,1.0
2018-05-24,25.841,25.841,25.841,25.841,0,15.904643770087,15.904643770087,15.904643770087,15.904643770087,0,0.0,1.0
2018-05-25,25.841,25.841,25.841,25.841,0,15.904643770087,15.904643770087,15.904643770087,15.904643770087,0,0.0,1.0
2018-05-29,25.042,25.042,25.042,25.042,500,15.4128744743051,15.4128744743051,15.4128744743051,15.4128744743051,812.37280047105,0.0,1.0
2018-05-30,25.042,25.042,25.042,25.042,0,15.4128744743051,15.4128744743051,15.4128744743051,15.4128744743051,0,0.0,1.0
2018-05-31,25.042,25.042,25.042,25.042,0,15.4128744743051,15.4128744743051,15.4128744743051,15.4128744743051,0,0.0,1.0
2018-06-01,25.042,25.042,25.042,25.042,0,15.4128744743051,15.4128744743051,15.4128744743051,15.4128744743051,0,0.0,1.0
2018-06-04,25.042,25.042,25.042,25.042,0,15.4128744743051,15.4128744743051,15.4128744743051,15.4128744743051,0,0.0,1.0
2018-06-05,25.042,25.042,25.042,25.042,0,15.4128744743051,15.4128744743051,15.4128744743051,15.4128744743051,0,0.0,1.0
2018-06-06,25.042,25.042,25.042,25.042,0,15.4128744743051,15.4128744743051,15.4128744743051,15.4128744743051,0,0.0,1.0
2018-06-07,25.042,25.042,25.042,25.042,0,15.4128744743051,15.4128744743051,15.4128744743051,15.4128744743051,0,0.0,1.0
2018-06-08,25.24,25.24,25.24,25.24,189,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,307.076918578057,0.0,1.0
2018-06-11,25.24,25.24,25.24,25.24,0,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,0,0.0,1.0
2018-06-12,25.24,25.24,25.24,25.24,0,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,0,0.0,1.0
2018-06-13,25.24,25.24,25.24,25.24,0,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,0,0.0,1.0
2018-06-14,25.24,25.24,25.24,25.24,0,15.5347397065514,15.5347397065514,15.5347397065514,15.5347397065514,0,0.0,1.0
2018-06-15,25.61,25.61,25.472,25.479,2000,15.7624676657996,15.7624676657996,15.6775312918097,15.6818396586063,3249.4912018842,0.0,1.0
2018-06-18,25.61,25.61,25.61,25.61,0,15.7624676657996,15.7624676657996,15.7624676657996,15.7624676657996,0,0.0,1.0
2018-06-19,25.61,25.61,25.61,25.61,0,15.7624676657996,15.7624676657996,15.7624676657996,15.7624676657996,0,0.0,1.0
2018-06-20,25.61,25.61,25.61,25.61,0,15.9946270880386,15.9946270880386,15.9946270880386,15.9946270880386,0,0.3772,1.0
2018-06-21,25.61,25.61,25.61,25.61,0,15.9946270880386,15.9946270880386,15.9946270880386,15.9946270880386,0,0.0,1.0
2018-06-22,25.61,25.61,25.61,25.61,0,15.9946270880386,15.9946270880386,15.9946270880386,15.9946270880386,0,0.0,1.0
2018-06-25,24.62,24.62,24.62,24.62,1000,15.3763263923276,15.3763263923276,15.3763263923276,15.3763263923276,1601.16268163277,0.0,1.0
2018-06-26,24.62,24.62,24.62,24.62,0,15.3763263923276,15.3763263923276,15.3763263923276,15.3763263923276,0,0.0,1.0
2018-06-27,24.62,24.62,24.62,24.62,0,15.3763263923276,15.3763263923276,15.3763263923276,15.3763263923276,0,0.0,1.0
2018-06-28,24.62,24.62,24.62,24.62,2,15.3763263923276,15.3763263923276,15.3763263923276,15.3763263923276,3.20232536326554,0.0,1.0
2018-06-29,24.62,24.62,24.62,24.62,20,15.3763263923276,15.3763263923276,15.3763263923276,15.3763263923276,32.0232536326554,0.0,1.0
2018-07-02,24.52,24.52,24.49,24.49,450,15.3138717765992,15.3138717765992,15.2951353918807,15.2951353918807,720.523206734748,0.0,1.0
2018-07-03,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-05,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-06,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-09,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-10,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-11,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-12,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-13,24.52,24.52,24.52,24.52,25,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,40.0290670408193,0.0,1.0
2018-07-16,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-17,24.52,24.52,24.52,24.52,25,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,40.0290670408193,0.0,1.0
2018-07-18,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-19,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-20,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-23,24.52,24.52,24.52,24.52,0,15.3138717765992,15.3138717765992,15.3138717765992,15.3138717765992,0,0.0,1.0
2018-07-24,25.372,25.42,25.372,25.42,850,15.845985102605,15.8759633181546,15.845985102605,15.8759633181546,1360.98827938786,0.0,1.0
2018-07-25,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-07-26,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-07-27,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-07-30,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-07-31,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-01,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-02,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-03,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-06,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-07,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-08,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-09,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-10,25.372,25.372,25.372,25.372,20,15.845985102605,15.845985102605,15.845985102605,15.845985102605,32.0232536326555,0.0,1.0
2018-08-13,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-14,25.3724,25.3724,25.3724,25.3724,0,15.8462349210679,15.8462349210679,15.8462349210679,15.8462349210679,0,0.0,1.0
2018-08-15,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-16,25.372,25.372,25.372,25.372,15,15.845985102605,15.845985102605,15.845985102605,15.845985102605,24.0174402244916,0.0,1.0
2018-08-17,25.372,25.372,25.372,25.372,1,15.845985102605,15.845985102605,15.845985102605,15.845985102605,1.60116268163277,0.0,1.0
2018-08-20,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-21,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-22,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-23,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-24,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-27,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-28,25.372,25.372,25.372,25.372,0,15.845985102605,15.845985102605,15.845985102605,15.845985102605,0,0.0,1.0
2018-08-29,25.395,25.41,25.395,25.41,200,15.8603496642225,15.8697178565818,15.8603496642225,15.8697178565818,320.232536326555,0.0,1.0
2018-08-30,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-08-31,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-04,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-05,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-06,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-07,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-10,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-11,25.395,25.395,25.395,25.395,50,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,80.0581340816388,0.0,1.0
2018-09-12,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-13,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-14,25.395,25.395,25.395,25.395,1,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,1.60116268163278,0.0,1.0
2018-09-17,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-18,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-19,25.395,25.395,25.395,25.395,0,15.8603496642225,15.8603496642225,15.8603496642225,15.8603496642225,0,0.0,1.0
2018-09-20,25.03,25.056,25.03,25.03,1940,15.6323903168139,15.6486285169033,15.6323903168139,15.6323903168139,3106.25560236759,0.0,1.0
2018-09-21,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-09-24,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-09-25,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-09-26,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-09-27,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-09-28,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-10-01,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-10-02,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-10-03,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-10-04,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-10-05,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-10-08,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-10-09,25.03,25.03,25.03,25.03,0,15.6323903168139,15.6323903168139,15.6323903168139,15.6323903168139,0,0.0,1.0
2018-10-10,23.91,24.1,23.91,24.1,300,14.9328986206561,15.05156239054,14.9328986206561,15.05156239054,480.348804489831,0.0,1.0
2018-10-11,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-12,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-15,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-16,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-17,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-18,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-19,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-22,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-23,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-24,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-25,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-26,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-29,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-30,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-10-31,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-01,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-02,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-05,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-06,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-07,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-08,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-09,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-12,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-13,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-14,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-15,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-16,23.91,23.91,23.91,23.91,0,14.9328986206561,14.9328986206561,14.9328986206561,14.9328986206561,0,0.0,1.0
2018-11-19,23.5,23.5,23.5,23.5,200,14.6768346961697,14.6768346961697,14.6768346961697,14.6768346961697,320.232536326555,0.0,1.0
2018-11-20,23.21,23.21,23.21,23.21,200,14.4957163105574,14.4957163105574,14.4957163105574,14.4957163105574,320.232536326554,0.0,1.0
2018-11-21,23.21,23.21,23.21,23.21,0,14.4957163105574,14.4957163105574,14.4957163105574,14.4957163105574,0,0.0,1.0
2018-11-23,23.21,23.21,23.21,23.21,200,14.4957163105574,14.4957163105574,14.4957163105574,14.4957163105574,320.232536326554,0.0,1.0
2018-11-26,23.21,23.21,23.21,23.21,0,14.4957163105574,14.4957163105574,14.4957163105574,14.4957163105574,0,0.0,1.0
2018-11-27,23.62,23.62,23.6104,23.6104,1871,14.7517802350438,14.7517802350438,14.7457845919338,14.7457845919338,2995.77537733491,0.0,1.0
2018-11-28,23.62,23.62,23.62,23.62,0,14.7517802350438,14.7517802350438,14.7517802350438,14.7517802350438,0,0.0,1.0
2018-11-29,23.62,23.62,23.62,23.62,15,14.7517802350438,14.7517802350438,14.7517802350438,14.7517802350438,24.0174402244915,0.0,1.0
2018-11-30,23.62,23.62,23.62,23.62,0,14.7517802350438,14.7517802350438,14.7517802350438,14.7517802350438,0,0.0,1.0
2018-12-03,23.62,23.62,23.62,23.62,0,14.7517802350438,14.7517802350438,14.7517802350438,14.7517802350438,0,0.0,1.0
2018-12-04,23.48,23.77,23.48,23.77,221,14.664343773024,14.8454621586363,14.664343773024,14.8454621586363,353.856952640843,0.0,1.0
2018-12-06,23.48,23.48,23.48,23.48,2,14.664343773024,14.664343773024,14.664343773024,14.664343773024,3.20232536326555,0.0,1.0
2018-12-07,23.48,23.48,23.48,23.48,0,14.664343773024,14.664343773024,14.664343773024,14.664343773024,0,0.0,1.0
2018-12-10,23.48,23.48,23.48,23.48,0,14.664343773024,14.664343773024,14.664343773024,14.664343773024,0,0.0,1.0
2018-12-11,22.8611,22.8611,22.8611,22.8611,3,14.2778121562811,14.2778121562811,14.2778121562811,14.2778121562811,4.80348804489831,0.0,1.0
2018-12-12,23.265,23.265,23.265,23.265,0,14.530066349208,14.530066349208,14.530066349208,14.530066349208,0,0.0,1.0
2018-12-13,23.23,23.23,23.23,23.23,100,14.5082072337031,14.5082072337031,14.5082072337031,14.5082072337031,160.116268163277,0.0,1.0
2018-12-14,23.02,23.02,23.02,23.02,100,14.3770525406735,14.3770525406735,14.3770525406735,14.3770525406735,160.116268163277,0.0,1.0
2018-12-17,22.72,22.72,22.72,22.72,298,14.1896886934883,14.1896886934883,14.1896886934883,14.1896886934883,477.146479126567,0.0,1.0
2018-12-18,22.657,22.657,22.64,22.64,198,14.1503422855794,14.1503422855794,14.1397250009056,14.1397250009056,317.03021096329,0.0,1.0
2018-12-19,22.529,22.529,22.529,22.529,0,14.0704003774471,14.0704003774471,14.0704003774471,14.0704003774471,0,0.0,1.0
2018-12-20,22.657,22.657,22.657,22.657,0,15.4593910312463,15.4593910312463,15.4593910312463,15.4593910312463,0,2.096,1.0
2018-12-21,22.657,22.657,22.657,22.657,0,15.4593910312463,15.4593910312463,15.4593910312463,15.4593910312463,0,0.0,1.0
2018-12-24,19.8995,19.8995,19.8995,19.8995,0,13.5778855023298,13.5778855023298,13.5778855023298,13.5778855023298,0,0.0,1.0
2018-12-26,20.3687,20.3687,20.1,20.1,4283,13.8980314294985,13.8980314294985,13.7146912533897,13.7146912533897,6277.08625804626,0.0,1.0
2018-12-27,20.369,20.369,20.369,20.369,0,13.8982361263829,13.8982361263829,13.8982361263829,13.8982361263829,0,0.0,1.0
2018-12-28,20.2911,20.2911,20.2911,20.2911,0,13.8450831687391,13.8450831687391,13.8450831687391,13.8450831687391,0,0.0,1.0
2018-12-31,20.3184,20.3184,20.31,20.31,2017,13.8637105852176,13.8637105852176,13.857979072455,13.857979072455,2956.07821211285,0.0,1.0
2019-01-02,20.4244,20.4244,20.4244,20.4244,1,13.9360368176982,13.9360368176982,13.9360368176982,13.9360368176982,1.46558166193001,0.0,1.0
2019-01-03,20.236,20.236,20.236,20.236,1,13.8074871743082,13.8074871743082,13.8074871743082,13.8074871743082,1.46558166193002,0.0,1.0
2019-01-04,20.7499,20.7499,20.7499,20.7499,0,14.1581329372493,14.1581329372493,14.1581329372493,14.1581329372493,0,0.0,1.0
2019-01-07,20.7347,20.7347,20.7347,20.7347,0,14.1477616284408,14.1477616284408,14.1477616284408,14.1477616284408,0,0.0,1.0
2019-01-08,20.9395,20.9395,20.9395,20.9395,0,14.2875013681768,14.2875013681768,14.2875013681768,14.2875013681768,0,0.0,1.0
2019-01-09,21.003,21.003,21.003,21.003,1,14.3308288753704,14.3308288753704,14.3308288753704,14.3308288753704,1.46558166193002,0.0,1.0
2019-01-10,21.097,21.097,21.097,21.097,76,14.3949672324758,14.3949672324758,14.3949672324758,14.3949672324758,111.384206306681,0.0,1.0
2019-01-11,21.05,21.05,21.05,21.05,0,14.3628980539231,14.3628980539231,14.3628980539231,14.3628980539231,0,0.0,1.0
2019-01-14,20.9299,20.9299,20.9299,20.9299,0,14.2809510678767,14.2809510678767,14.2809510678767,14.2809510678767,0,0.0,1.0
2019-01-15,21.0001,21.0001,21.0001,21.0001,0,14.3288501388214,14.3288501388214,14.3288501388214,14.3288501388214,0,0.0,1.0
2019-01-16,21.0849,21.0849,21.0849,21.0849,0,14.3867111248058,14.3867111248058,14.3867111248058,14.3867111248058,0,0.0,1.0
2019-01-17,21.097,21.097,21.04,21.04,2000,14.3949672324758,14.3949672324758,14.3560748244438,14.3560748244438,2931.16332386003,0.0,1.0
2019-01-18,21.47,21.47,21.4,21.4,200,14.6494736920536,14.6494736920536,14.6017110856985,14.6017110856985,293.116332386004,0.0,1.0
2019-01-22,21.2094,21.3012,21.2094,21.3012,101,14.4716603318231,14.5342975784431,14.4716603318231,14.5342975784431,148.023747854932,0.0,1.0
2019-01-23,21.22,21.22,21.21,21.21,201,14.4788929550711,14.4788929550711,14.4720697255918,14.4720697255918,294.581914047935,0.0,1.0
2019-01-24,21.261,21.261,21.2,21.22,350024,14.5068681959363,14.5068681959363,14.4652464961125,14.4788929550711,512988.755635392,0.0,1.0
2019-01-25,21.315,21.315,21.315,21.315,0,14.5437136351245,14.5437136351245,14.5437136351245,14.5437136351245,0,0.0,1.0
2019-01-28,21.274,21.31,21.17,21.21,250900,14.5157383942594,14.5403020203848,14.4447768076747,14.4720697255918,367714.43897824,0.0,1.0
2019-01-29,21.274,21.274,21.274,21.274,0,14.5157383942594,14.5157383942594,14.5157383942594,14.5157383942594,0,0.0,1.0
2019-01-30,21.548,21.548,21.548,21.548,0,14.7026948819921,14.7026948819921,14.7026948819921,14.7026948819921,0,0.0,1.0
2019-01-31,21.519,21.519,21.519,21.519,65,14.6829075165022,14.6829075165022,14.6829075165022,14.6829075165022,95.262808025451,0.0,1.0
2019-02-01,21.591,21.591,21.49,21.49,400,14.7320347687531,14.7320347687531,14.6631201510122,14.6631201510122,586.232664772008,0.0,1.0
2019-02-04,21.691,21.691,21.691,21.691,0,14.8002670635461,14.8002670635461,14.8002670635461,14.8002670635461,0,0.0,1.0
2019-02-05,21.942,21.942,21.942,21.942,0,14.9715301234765,14.9715301234765,14.9715301234765,14.9715301234765,0,0.0,1.0
2019-02-06,21.985,21.99,21.985,21.99,100,15.0008700102375,15.0042816249771,15.0008700102375,15.0042816249771,146.558166193002,0.0,1.0
2019-02-07,21.687,21.687,21.687,21.687,2,14.7975377717544,14.7975377717544,14.7975377717544,14.7975377717544,2.93116332386003,0.0,1.0
2019-02-08,21.587,21.587,21.587,21.587,52,14.7293054769614,14.7293054769614,14.7293054769614,14.7293054769614,76.2102464203609,0.0,1.0
2019-02-11,21.661,21.661,21.661,21.661,0,14.7797973751082,14.7797973751082,14.7797973751082,14.7797973751082,0,0.0,1.0
2019-02-12,21.835,21.835,21.835,21.835,0,14.898521568048,14.898521568048,14.898521568048,14.898521568048,0,0.0,1.0
2019-02-13,21.945,21.945,21.945,21.945,0,14.9735770923203,14.9735770923203,14.9735770923203,14.9735770923203,0,0.0,1.0
2019-02-14,21.931,21.931,21.931,21.931,0,14.9640245710493,14.9640245710493,14.9640245710493,14.9640245710493,0,0.0,1.0
2019-02-15,22.18,22.18,22.18,22.18,0,15.1339229850838,15.1339229850838,15.1339229850838,15.1339229850838,0,0.0,1.0
2019-02-19,22.1911,22.1911,22.1911,22.1911,10,15.1414967698058,15.1414967698058,15.1414967698058,15.1414967698058,14.6558166193002,0.0,1.0
2019-02-20,22.299,22.299,22.299,22.299,0,15.2151194158874,15.2151194158874,15.2151194158874,15.2151194158874,0,0.0,1.0
2019-02-21,22.2142,22.2142,22.2142,22.2142,15,15.157258429903,15.157258429903,15.157258429903,15.157258429903,21.9837249289503,0.0,1.0
2019-02-22,22.278,22.278,22.278,22.278,0,15.2007906339809,15.2007906339809,15.2007906339809,15.2007906339809,0,0.0,1.0
2019-02-25,22.285,22.285,22.285,22.285,0,15.2055668946164,15.2055668946164,15.2055668946164,15.2055668946164,0,0.0,1.0
2019-02-26,22.352,22.352,22.352,22.352,0,15.2512825321277,15.2512825321277,15.2512825321277,15.2512825321277,0,0.0,1.0
2019-02-27,22.253,22.253,22.253,22.253,4,15.1837325602827,15.1837325602827,15.1837325602827,15.1837325602827,5.86232664772006,0.0,1.0
2019-02-28,22.292,22.292,22.292,22.292,0,15.2103431552519,15.2103431552519,15.2103431552519,15.2103431552519,0,0.0,1.0
2019-03-01,22.445,22.445,22.445,22.445,0,15.3147385662852,15.3147385662852,15.3147385662852,15.3147385662852,0,0.0,1.0
2019-03-04,22.46,22.46,22.46,22.46,2,15.3249734105041,15.3249734105041,15.3249734105041,15.3249734105041,2.93116332386004,0.0,1.0
2019-03-05,22.58,22.58,22.58,22.58,0,15.4068521642557,15.4068521642557,15.4068521642557,15.4068521642557,0,0.0,1.0
2019-03-06,22.54,22.54,22.52,22.54,250100,15.3795592463385,15.3795592463385,15.3659127873799,15.3795592463385,366541.973648698,0.0,1.0
2019-03-07,22.4,22.4,22.35,22.35,3000,15.2840340336284,15.2840340336284,15.2499178862319,15.2499178862319,4396.74498579004,0.0,1.0
2019-03-08,22.304,22.304,22.304,22.304,0,15.2185310306271,15.2185310306271,15.2185310306271,15.2185310306271,0,0.0,1.0
2019-03-11,22.457,22.457,22.457,22.457,0,15.3229264416604,15.3229264416604,15.3229264416604,15.3229264416604,0,0.0,1.0
2019-03-12,22.419,22.419,22.419,22.419,0,15.296998169639,15.296998169639,15.296998169639,15.296998169639,0,0.0,1.0
2019-03-13,22.53,22.53,22.53,22.53,0,15.3727360168592,15.3727360168592,15.3727360168592,15.3727360168592,0,0.0,1.0
2019-03-14,22.654,22.654,22.654,22.654,1,15.4573440624025,15.4573440624025,15.4573440624025,15.4573440624025,1.46558166193002,0.0,1.0
2019-03-15,22.8291,22.86,22.7968,22.7999,1439,15.576818810585,15.5979025896761,15.5547797793669,15.5568949805055,2108.9720115173,0.0,1.0
2019-03-18,22.925,22.93,22.925,22.926,366,15.6422535812915,15.6456651960312,15.6422535812915,15.6429359042394,536.402888266387,0.0,1.0
2019-03-19,22.9719,23.07,22.9719,23.07,171,15.6742545275494,15.7411904087413,15.6742545275494,15.7411904087413,250.614464190034,0.0,1.0
2019-03-20,22.915,22.915,22.89,22.89,400,15.6354303518122,15.6354303518122,15.618372278114,15.618372278114,586.232664772008,0.0,1.0
2019-03-21,22.914,22.914,22.91,22.91,511,15.6347480288643,15.6347480288643,15.6320187370726,15.6320187370726,748.912229246239,0.0,1.0
2019-03-22,22.492,22.492,22.492,22.492,0,15.3468077448379,15.3468077448379,15.3468077448379,15.3468077448379,0,0.0,1.0
2019-03-25,22.44,22.44,22.429,22.429,2150,15.3113269515455,15.3113269515455,15.3038213991183,15.3038213991183,3151.00057314955,0.0,1.0
2019-03-26,22.576,22.576,22.54,22.54,500000,15.404122872464,15.404122872464,15.3795592463385,15.3795592463385,732790.830965009,0.0,1.0
2019-03-27,22.65,22.65,22.57,22.57,100,15.4546147706108,15.4546147706108,15.4000289347764,15.4000289347764,146.558166193002,0.0,1.0
2019-03-28,22.675,22.688,22.65,22.65,872,15.4716728443091,15.4805430426321,15.4546147706108,15.4546147706108,1277.98720920297,0.0,1.0
2019-03-29,22.777,22.777,22.65,22.74,11702,15.5412697849979,15.5412697849979,15.4546147706108,15.5160238359245,17150.2366079051,0.0,1.0
2019-04-01,23.03,23.03,23.022,23.022,350,15.7138974908242,15.7138974908242,15.7084389072407,15.7084389072407,512.953581675505,0.0,1.0
2019-04-02,23.152,23.152,23.152,23.152,0,15.7971408904716,15.7971408904716,15.7971408904716,15.7971408904716,0,0.0,1.0
2019-04-03,23.28,23.28,23.28,23.28,0,15.8844782278066,15.8844782278066,15.8844782278066,15.8844782278066,0,0.0,1.0
2019-04-04,23.313,23.313,23.313,23.313,0,15.9069948850883,15.9069948850883,15.9069948850883,15.9069948850883,0,0.0,1.0
2019-04-05,23.395,23.45,23.372,23.38,1172,15.9629453668185,16.0004731289547,15.9472519390162,15.9527105225996,1717.66170778199,0.0,1.0
2019-04-08,23.346,23.346,23.346,23.346,37,15.92951154237,15.92951154237,15.92951154237,15.92951154237,54.2265214914106,0.0,1.0
2019-04-09,23.25,23.25,23.25,23.25,0,15.8640085393687,15.8640085393687,15.8640085393687,15.8640085393687,0,0.0,1.0
2019-04-10,23.31,23.33,23.31,23.33,248,15.9049479162445,15.9185943752031,15.9049479162445,15.9185943752031,363.464252158645,0.0,1.0
2019-04-11,23.33,23.335,23.33,23.335,1000,15.9185943752031,15.9220059899428,15.9185943752031,15.9220059899428,1465.58166193002,0.0,1.0
2019-04-12,23.43,23.43,23.43,23.43,0,15.9868266699961,15.9868266699961,15.9868266699961,15.9868266699961,0,0.0,1.0
2019-04-15,23.47,23.47,23.47,23.47,10,16.0141195879133,16.0141195879133,16.0141195879133,16.0141195879133,14.6558166193002,0.0,1.0
2019-04-16,23.55,23.55,23.55,23.55,48,16.0687054237477,16.0687054237477,16.0687054237477,16.0687054237477,70.3479197726407,0.0,1.0
2019-04-17,23.62,23.62,23.62,23.62,0,16.1164680301028,16.1164680301028,16.1164680301028,16.1164680301028,0,0.0,1.0
2019-04-18,23.67,23.67,23.67,23.67,0,16.1505841774993,16.1505841774993,16.1505841774993,16.1505841774993,0,0.0,1.0
2019-04-22,23.7,23.7,23.7,23.7,0,16.1710538659371,16.1710538659371,16.1710538659371,16.1710538659371,0,0.0,1.0
2019-04-23,23.751,23.751,23.751,23.751,0,16.2058523362816,16.2058523362816,16.2058523362816,16.2058523362816,0,0.0,1.0
2019-04-24,23.7,23.7,23.7,23.7,2,16.1710538659371,16.1710538659371,16.1710538659371,16.1710538659371,2.93116332386004,0.0,1.0
2019-04-25,23.66,23.66,23.66,23.66,100,16.1437609480199,16.1437609480199,16.1437609480199,16.1437609480199,146.558166193002,0.0,1.0
2019-04-26,23.74,23.74,23.74,23.74,0,16.1983467838543,16.1983467838543,16.1983467838543,16.1983467838543,0,0.0,1.0
2019-04-29,23.795,23.795,23.795,23.795,68,16.2358745459905,16.2358745459905,16.2358745459905,16.2358745459905,99.6595530112411,0.0,1.0
2019-04-30,23.824,23.824,23.824,23.824,114,16.2556619114804,16.2556619114804,16.2556619114804,16.2556619114804,167.076309460023,0.0,1.0
2019-05-01,23.675,23.675,23.675,23.675,0,16.1539957922389,16.1539957922389,16.1539957922389,16.1539957922389,0,0.0,1.0
2019-05-02,23.667,23.67,23.667,23.67,653,16.1485372086555,16.1505841774993,16.1485372086555,16.1505841774993,957.024825240299,0.0,1.0
2019-05-03,23.704,23.704,23.704,23.704,0,16.1737831577289,16.1737831577289,16.1737831577289,16.1737831577289,0,0.0,1.0
2019-05-06,23.48,23.48,23.48,23.48,100,16.0209428173926,16.0209428173926,16.0209428173926,16.0209428173926,146.558166193002,0.0,1.0
2019-05-07,23.14,23.325,23.14,23.325,200,15.7889530150964,15.9151827604635,15.7889530150964,15.9151827604635,293.116332386004,0.0,1.0
2019-05-08,23.38,23.38,23.38,23.38,20,15.9527105225996,15.9527105225996,15.9527105225996,15.9527105225996,29.3116332386004,0.0,1.0
2019-05-09,23.08,23.08,23.08,23.08,166,15.7480136382206,15.7480136382206,15.7480136382206,15.7480136382206,243.286555880384,0.0,1.0
2019-05-10,23.19,23.19,23.19,23.19,100,15.8230691624929,15.8230691624929,15.8230691624929,15.8230691624929,146.558166193002,0.0,1.0
2019-05-13,22.769,22.83,22.769,22.83,200,15.5358112014145,15.5774329012382,15.5358112014145,15.5774329012382,293.116332386003,0.0,1.0
2019-05-14,22.995,22.995,22.995,22.995,0,15.6900161876466,15.6900161876466,15.6900161876466,15.6900161876466,0,0.0,1.0
2019-05-15,23.14,23.14,23.14,23.14,20,15.7889530150964,15.7889530150964,15.7889530150964,15.7889530150964,29.3116332386004,0.0,1.0
2019-05-16,23.425,23.43,23.425,23.43,200,15.9834150552564,15.9868266699961,15.9834150552564,15.9868266699961,293.116332386004,0.0,1.0
2019-05-17,23.355,23.355,23.355,23.355,0,15.9356524489013,15.9356524489013,15.9356524489013,15.9356524489013,0,0.0,1.0
2019-05-20,23.193,23.193,23.14,23.14,101,15.8251161313367,15.8251161313367,15.7889530150964,15.7889530150964,148.023747854932,0.0,1.0
2019-05-21,23.335,23.335,23.26,23.26,300,15.9220059899428,15.9220059899428,15.870831768848,15.870831768848,439.674498579004,0.0,1.0
2019-05-22,23.322,23.322,23.322,23.322,0,15.9131357916197,15.9131357916197,15.9131357916197,15.9131357916197,0,0.0,1.0
2019-05-23,23.006,23.006,23.006,23.006,3,15.6975217400738,15.6975217400738,15.6975217400738,15.6975217400738,4.39674498579006,0.0,1.0
2019-05-24,23.19,23.26,23.19,23.26,200,15.8230691624929,15.870831768848,15.8230691624929,15.870831768848,293.116332386004,0.0,1.0
2019-05-28,23.091,23.169,23.091,23.169,500,15.7555191906479,15.8087403805864,15.7555191906479,15.8087403805864,732.790830965008,0.0,1.0
2019-05-29,22.895,22.895,22.895,22.895,45,15.6217838928536,15.6217838928536,15.6217838928536,15.6217838928536,65.9511747868509,0.0,1.0
2019-05-30,23.004,23.004,23.004,23.004,0,15.696157094178,15.696157094178,15.696157094178,15.696157094178,0,0.0,1.0
2019-05-31,22.755,22.755,22.755,22.755,0,15.5262586801434,15.5262586801434,15.5262586801434,15.5262586801434,0,0.0,1.0
2019-06-03,22.792,22.792,22.792,22.792,0,15.5515046292169,15.5515046292169,15.5515046292169,15.5515046292169,0,0.0,1.0
2019-06-04,23.0043,23.02,23.0043,23.02,50000,15.6963617910624,15.7070742613449,15.6963617910624,15.7070742613449,73279.0830965007,0.0,1.0
2019-06-05,23.095,23.12,23.095,23.12,500,15.7582484824396,15.7753065561378,15.7582484824396,15.7753065561378,732.790830965009,0.0,1.0
2019-06-06,23.12,23.12,23.12,23.12,2,15.7753065561378,15.7753065561378,15.7753065561378,15.7753065561378,2.93116332386004,0.0,1.0
2019-06-07,23.39,23.39,23.3898,23.3898,852,15.9595337520789,15.9595337520789,15.9593972874893,15.9593972874893,1248.67557596437,0.0,1.0
2019-06-10,23.4813,23.5099,23.4813,23.5099,1060,16.0218298372249,16.0413442735357,16.0218298372249,16.0413442735357,1553.51656164582,0.0,1.0
2019-06-11,23.33,23.38,23.296,23.38,600,16.1289545400499,16.1635215236333,16.1054489912131,16.1635215236333,867.880181895329,0.3083,1.0
2019-06-12,23.283,23.283,23.283,23.283,1,16.0964615754814,16.0964615754814,16.0964615754814,16.0964615754814,1.44646696982555,0.0,1.0
2019-06-13,23.275,23.275,23.275,23.275,82,16.090930858108,16.090930858108,16.090930858108,16.090930858108,118.610291525696,0.0,1.0
2019-06-14,23.23,23.23,23.23,23.23,0,16.0598205728829,16.0598205728829,16.0598205728829,16.0598205728829,0,0.0,1.0
2019-06-17,23.225,23.27,23.225,23.27,119,16.0563638745246,16.0874741597497,16.0563638745246,16.0874741597497,172.12956940924,0.0,1.0
2019-06-18,23.59,23.59,23.59,23.59,0,16.3087028546839,16.3087028546839,16.3087028546839,16.3087028546839,0,0.0,1.0
2019-06-19,23.6091,23.6091,23.6091,23.6091,0,16.3219074424128,16.3219074424128,16.3219074424128,16.3219074424128,0,0.0,1.0
2019-06-20,23.7,23.72,23.7,23.72,109,16.3847502185676,16.398577012001,16.3847502185676,16.398577012001,157.664899710985,0.0,1.0
2019-06-21,23.46,23.573,23.46,23.51,2987,16.2188286973669,16.2969500802656,16.2188286973669,16.2533956809504,4320.59683886892,0.0,1.0
2019-06-24,23.485,23.485,23.485,23.485,0,16.2361121891586,16.2361121891586,16.2361121891586,16.2361121891586,0,0.0,1.0
2019-06-25,23.415,23.415,23.415,23.415,0,16.1877184121418,16.1877184121418,16.1877184121418,16.1877184121418,0,0.0,1.0
2019-06-26,23.439,23.439,23.439,23.439,0,16.2043105642618,16.2043105642618,16.2043105642618,16.2043105642618,0,0.0,1.0
2019-06-27,23.45,23.45,23.45,23.45,15,16.2119153006502,16.2119153006502,16.2119153006502,16.2119153006502,21.6970045473833,0.0,1.0
2019-06-28,23.582,23.582,23.565,23.565,201,16.3031721373106,16.3031721373106,16.2914193628922,16.2914193628922,290.739860934936,0.0,1.0
2019-07-01,23.819,23.819,23.819,23.819,0,16.4670196394963,16.4670196394963,16.4670196394963,16.4670196394963,0,0.0,1.0
2019-07-02,23.91,23.91,23.91,23.91,0,16.5299315496182,16.5299315496182,16.5299315496182,16.5299315496182,0,0.0,1.0
2019-07-03,24.111,24.111,24.111,24.111,0,16.6688908236238,16.6688908236238,16.6688908236238,16.6688908236238,0,0.0,1.0
2019-07-05,23.986,23.986,23.986,23.986,0,16.5824733646651,16.5824733646651,16.5824733646651,16.5824733646651,0,0.0,1.0
2019-07-08,23.94,23.94,23.94,23.94,0,16.5506717397683,16.5506717397683,16.5506717397683,16.5506717397683,0,0.0,1.0
2019-07-09,23.875,23.875,23.875,23.875,41,16.5057346611098,16.5057346611098,16.5057346611098,16.5057346611098,59.3051457628474,0.0,1.0
2019-07-10,23.85,23.85,23.85,23.85,0,16.488451169318,16.488451169318,16.488451169318,16.488451169318,0,0.0,1.0
2019-07-11,23.78,23.78,23.78,23.78,0,16.4400573923012,16.4400573923012,16.4400573923012,16.4400573923012,0,0.0,1.0
2019-07-12,23.729,23.84,23.729,23.84,200,16.404799069046,16.4815377726013,16.404799069046,16.4815377726013,289.29339396511,0.0,1.0
2019-07-15,23.825,23.825,23.825,23.825,0,16.4711676775263,16.4711676775263,16.4711676775263,16.4711676775263,0,0.0,1.0
2019-07-16,23.895,23.895,23.895,23.895,0,16.5195614545432,16.5195614545432,16.5195614545432,16.5195614545432,0,0.0,1.0
2019-07-17,23.806,23.835,23.806,23.835,200,16.4580322237646,16.478081074243,16.4580322237646,16.478081074243,289.29339396511,0.0,1.0
2019-07-18,23.72,23.72,23.72,23.72,0,16.398577012001,16.398577012001,16.398577012001,16.398577012001,0,0.0,1.0
2019-07-19,23.72,23.72,23.72,23.72,0,16.398577012001,16.398577012001,16.398577012001,16.398577012001,0,0.0,1.0
2019-07-22,23.765,23.765,23.744,23.744,1086,16.4296872972261,16.4296872972261,16.4151691641211,16.4151691641211,1570.86312923055,0.0,1.0
2019-07-23,24.014,24.014,24.014,24.014,0,16.6018308754718,16.6018308754718,16.6018308754718,16.6018308754718,0,0.0,1.0
2019-07-24,23.992,23.992,23.992,23.992,51,16.5866214026951,16.5866214026951,16.5866214026951,16.5866214026951,73.7698154611031,0.0,1.0
2019-07-25,23.84,23.84,23.84,23.84,0,16.4815377726013,16.4815377726013,16.4815377726013,16.4815377726013,0,0.0,1.0
2019-07-26,23.983,23.983,23.983,23.983,0,16.5803993456501,16.5803993456501,16.5803993456501,16.5803993456501,0,0.0,1.0
2019-07-29,24.08,24.08,24.08,24.08,0,16.647459293802,16.647459293802,16.647459293802,16.647459293802,0,0.0,1.0
2019-07-30,23.749,23.749,23.749,23.749,104,16.4186258624794,16.4186258624794,16.4186258624794,16.4186258624794,150.432564861857,0.0,1.0
2019-07-31,23.725,23.725,23.707,23.707,1010,16.4020337103593,16.4020337103593,16.3895895962693,16.3895895962693,1460.93163952381,0.0,1.0
2019-08-01,23.6,23.6,23.6,23.6,30,16.3156162514006,16.3156162514006,16.3156162514006,16.3156162514006,43.3940090947666,0.0,1.0
2019-08-02,23.421,23.421,23.421,23.421,36,16.1918664501718,16.1918664501718,16.1918664501718,16.1918664501718,52.0728109137198,0.0,1.0
2019-08-05,22.817,22.817,22.817,22.817,18,15.7742972884834,15.7742972884834,15.7742972884834,15.7742972884834,26.0364054568599,0.0,1.0
2019-08-06,22.88,22.88,22.88,22.88,25,15.8178516877986,15.8178516877986,15.8178516877986,15.8178516877986,36.1616742456387,0.0,1.0
2019-08-07,23.009,23.009,23.009,23.009,6000,15.907034505444,15.907034505444,15.907034505444,15.907034505444,8678.80181895328,0.0,1.0
2019-08-08,23.251,23.251,23.12,23.12,200,16.074338705988,16.074338705988,15.9837732089993,15.9837732089993,289.29339396511,0.0,1.0
2019-08-09,23.175,23.175,23.175,23.175,0,16.0217968909411,16.0217968909411,16.0217968909411,16.0217968909411,0,0.0,1.0
2019-08-12,22.95,22.95,22.95,22.95,200,15.8662454648155,15.8662454648155,15.8662454648155,15.8662454648155,289.293393965109,0.0,1.0
2019-08-13,23.202,23.202,23.202,23.202,200,16.0404630620762,16.0404630620762,16.0404630620762,16.0404630620762,289.29339396511,0.0,1.0
2019-08-14,22.659,22.659,22.659,22.659,200,15.6650656203596,15.6650656203596,15.6650656203596,15.6650656203596,289.293393965111,0.0,1.0
2019-08-15,22.648,22.648,22.648,22.648,200,15.6574608839713,15.6574608839713,15.6574608839713,15.6574608839713,289.293393965109,0.0,1.0
2019-08-16,22.9,22.9,22.9,22.9,0,15.831678481232,15.831678481232,15.831678481232,15.831678481232,0,0.0,1.0
2019-08-19,23.159,23.25,23.159,23.25,195,16.0107354561944,16.0736473663163,16.0107354561944,16.0736473663163,282.061059115982,0.0,1.0
2019-08-20,22.971,22.971,22.971,22.971,0,15.8807635979205,15.8807635979205,15.8807635979205,15.8807635979205,0,0.0,1.0
2019-08-21,23.254,23.264,23.254,23.264,500,16.076412725003,16.0833261217197,16.076412725003,16.0833261217197,723.233484912775,0.0,1.0
2019-08-22,23.12,23.12,23.12,23.12,0,15.9837732089993,15.9837732089993,15.9837732089993,15.9837732089993,0,0.0,1.0
2019-08-23,22.77,22.77,22.77,22.77,0,15.7418043239149,15.7418043239149,15.7418043239149,15.7418043239149,0,0.0,1.0
2019-08-26,22.94,23.06,22.94,23.06,131,15.8593320680988,15.9422928286991,15.8593320680988,15.9422928286991,189.487173047147,0.0,1.0
2019-08-27,23.036,23.036,23.036,23.036,0,15.925700676579,15.925700676579,15.925700676579,15.925700676579,0,0.0,1.0
2019-08-28,23.078,23.078,23.078,23.078,0,15.9547369427892,15.9547369427892,15.9547369427892,15.9547369427892,0,0.0,1.0
2019-08-29,23.26,23.26,23.26,23.26,0,16.080560763033,16.080560763033,16.080560763033,16.080560763033,0,0.0,1.0
2019-08-30,23.485,23.485,23.485,23.485,100,16.2361121891586,16.2361121891586,16.2361121891586,16.2361121891586,144.646696982556,0.0,1.0
2019-09-03,23.51,23.51,23.51,23.51,0,16.2533956809504,16.2533956809504,16.2533956809504,16.2533956809504,0,0.0,1.0
2019-09-04,23.696,23.696,23.696,23.696,0,16.3819848598809,16.3819848598809,16.3819848598809,16.3819848598809,0,0.0,1.0
2019-09-05,23.818,23.818,23.818,23.818,0,16.4663282998246,16.4663282998246,16.4663282998246,16.4663282998246,0,0.0,1.0
2019-09-06,23.848,23.848,23.848,23.848,100,16.4870684899747,16.4870684899747,16.4870684899747,16.4870684899747,144.646696982555,0.0,1.0
2019-09-09,23.845,23.845,23.845,23.845,0,16.4849944709597,16.4849944709597,16.4849944709597,16.4849944709597,0,0.0,1.0
2019-09-10,23.902,23.902,23.902,23.902,0,16.5244008322448,16.5244008322448,16.5244008322448,16.5244008322448,0,0.0,1.0
2019-09-11,24.075,24.075,24.075,24.075,15,16.6440025954437,16.6440025954437,16.6440025954437,16.6440025954437,21.6970045473832,0.0,1.0
2019-09-12,24.08,24.08,24.08,24.08,0,16.647459293802,16.647459293802,16.647459293802,16.647459293802,0,0.0,1.0
2019-09-13,24.13,24.13,24.13,24.13,0,16.6820262773855,16.6820262773855,16.6820262773855,16.6820262773855,0,0.0,1.0
2019-09-16,24.025,24.025,24.025,24.025,0,16.6094356118602,16.6094356118602,16.6094356118602,16.6094356118602,0,0.0,1.0
2019-09-17,24.02,24.02,24.02,24.02,0,16.6059789135018,16.6059789135018,16.6059789135018,16.6059789135018,0,0.0,1.0
2019-09-18,24.045,24.045,24.045,24.045,0,16.6232624052936,16.6232624052936,16.6232624052936,16.6232624052936,0,0.0,1.0
2019-09-19,24.105,24.105,24.105,24.105,0,16.6647427855937,16.6647427855937,16.6647427855937,16.6647427855937,0,0.0,1.0
2019-09-20,24.089,24.197,24.089,24.17,862,16.653681350847,16.7283460353873,16.653681350847,16.7096798642523,1246.85452798963,0.0,1.0
2019-09-23,23.99,23.99,23.99,23.99,0,16.5852387233518,16.5852387233518,16.5852387233518,16.5852387233518,0,0.0,1.0
2019-09-24,23.839,23.839,23.839,23.839,0,16.4808464329297,16.4808464329297,16.4808464329297,16.4808464329297,0,0.0,1.0
2019-09-25,23.84,23.84,23.79,23.79,300,16.4815377726013,16.4815377726013,16.4469707890179,16.4469707890179,433.940090947666,0.0,1.0
2019-09-26,24.025,24.025,24.025,24.025,0,16.6094356118602,16.6094356118602,16.6094356118602,16.6094356118602,0,0.0,1.0
2019-09-27,24.035,24.035,24.035,24.035,0,16.6163490085769,16.6163490085769,16.6163490085769,16.6163490085769,0,0.0,1.0
2019-09-30,24.177,24.177,24.177,24.177,0,16.714519241954,16.714519241954,16.714519241954,16.714519241954,0,0.0,1.0
2019-10-01,23.925,23.925,23.925,23.925,4,16.5403016446932,16.5403016446932,16.5403016446932,16.5403016446932,5.78586787930222,0.0,1.0
2019-10-02,23.315,23.315,23.315,23.315,0,16.1185844449748,16.1185844449748,16.1185844449748,16.1185844449748,0,0.0,1.0
2019-10-03,23.351,23.36,23.351,23.36,175,16.1434726731549,16.1496947302,16.1434726731549,16.1496947302,253.131719719472,0.0,1.0
2019-10-04,23.54,23.54,23.461,23.461,200,16.2741358711005,16.2741358711005,16.2195200370386,16.2195200370386,289.29339396511,0.0,1.0
2019-10-07,23.665,23.665,23.665,23.665,0,16.3605533300592,16.3605533300592,16.3605533300592,16.3605533300592,0,0.0,1.0
2019-10-08,23.448,23.448,23.448,23.448,0,16.2105326213069,16.2105326213069,16.2105326213069,16.2105326213069,0,0.0,1.0
2019-10-09,23.58,23.58,23.52,23.52,633,16.3017894579673,16.3017894579673,16.2603090776671,16.2603090776671,915.613591899571,0.0,1.0
2019-10-10,23.665,23.665,23.665,23.665,0,16.3605533300592,16.3605533300592,16.3605533300592,16.3605533300592,0,0.0,1.0
2019-10-11,24.022,24.06,24.022,24.05,200,16.6073615928452,16.6336325003686,16.6073615928452,16.6267191036519,289.29339396511,0.0,1.0
2019-10-14,24.01,24.01,24.01,24.01,2,16.5990655167851,16.5990655167851,16.5990655167851,16.5990655167851,2.89293393965111,0.0,1.0
2019-10-15,24.19,24.19,24.19,24.19,0,16.7235066576857,16.7235066576857,16.7235066576857,16.7235066576857,0,0.0,1.0
2019-10-16,24.12,24.12,24.12,24.12,0,16.6751128806688,16.6751128806688,16.6751128806688,16.6751128806688,0,0.0,1.0
2019-10-17,24.101,24.103,24.101,24.103,195,16.6619774269071,16.6633601062504,16.6619774269071,16.6633601062504,282.061059115982,0.0,1.0
2019-10-18,24.03,24.03,24.03,24.03,0,16.6128923102185,16.6128923102185,16.6128923102185,16.6128923102185,0,0.0,1.0
2019-10-21,24.155,24.155,24.155,24.155,0,16.6993097691772,16.6993097691772,16.6993097691772,16.6993097691772,0,0.0,1.0
2019-10-22,24.158,24.158,24.158,24.158,0,16.7013837881922,16.7013837881922,16.7013837881922,16.7013837881922,0,0.0,1.0
2019-10-23,24.25,24.25,24.25,24.25,0,16.7649870379858,16.7649870379858,16.7649870379858,16.7649870379858,0,0.0,1.0
2019-10-24,24.413,24.413,24.39,24.39,100,16.877675404468,16.877675404468,16.8617745920196,16.8617745920196,144.646696982555,0.0,1.0
2019-10-25,24.47,24.47,24.47,24.47,0,16.9170817657531,16.9170817657531,16.9170817657531,16.9170817657531,0,0.0,1.0
2019-10-28,24.54,24.54,24.54,24.54,0,16.96547554277,16.96547554277,16.96547554277,16.96547554277,0,0.0,1.0
2019-10-29,24.495,24.495,24.495,24.495,50,16.9343652575449,16.9343652575449,16.9343652575449,16.9343652575449,72.3233484912774,0.0,1.0
2019-10-30,24.533,24.533,24.533,24.533,0,16.9606361650683,16.9606361650683,16.9606361650683,16.9606361650683,0,0.0,1.0
2019-10-31,24.369,24.369,24.369,24.369,0,16.8472564589145,16.8472564589145,16.8472564589145,16.8472564589145,0,0.0,1.0
2019-11-01,24.58,24.6,24.58,24.6,101,16.9931291296368,17.0069559230702,16.9931291296368,17.0069559230702,146.09316395238,0.0,1.0
2019-11-04,24.821,24.821,24.821,24.821,0,17.1597419905091,17.1597419905091,17.1597419905091,17.1597419905091,0,0.0,1.0
2019-11-05,24.87,24.87,24.866,24.866,305,17.1936176344209,17.1936176344209,17.1908522757343,17.1908522757343,441.172425796794,0.0,1.0
2019-11-06,24.91,24.91,24.91,24.91,0,17.2212712212877,17.2212712212877,17.2212712212877,17.2212712212877,0,0.0,1.0
2019-11-07,24.97,24.97,24.97,24.97,200,17.2627516015879,17.2627516015879,17.2627516015879,17.2627516015879,289.29339396511,0.0,1.0
2019-11-08,24.935,24.935,24.935,24.935,0,17.2385547130794,17.2385547130794,17.2385547130794,17.2385547130794,0,0.0,1.0
2019-11-11,24.915,24.94,24.915,24.94,1300,17.2247279196461,17.2420114114378,17.2247279196461,17.2420114114378,1880.40706077321,0.0,1.0
2019-11-12,24.954,24.954,24.954,24.954,0,17.2516901668412,17.2516901668412,17.2516901668412,17.2516901668412,0,0.0,1.0
2019-11-13,24.927,24.927,24.927,24.927,0,17.2330239957061,17.2330239957061,17.2330239957061,17.2330239957061,0,0.0,1.0
2019-11-14,24.85,24.85,24.85,24.85,0,17.1797908409875,17.1797908409875,17.1797908409875,17.1797908409875,0,0.0,1.0
2019-11-15,24.965,24.965,24.965,24.965,60,17.2592949032295,17.2592949032295,17.2592949032295,17.2592949032295,86.7880181895332,0.0,1.0
2019-11-18,24.957,24.957,24.957,24.957,50,17.2537641858562,17.2537641858562,17.2537641858562,17.2537641858562,72.3233484912775,0.0,1.0
2019-11-19,24.935,24.935,24.935,24.935,0,17.2385547130794,17.2385547130794,17.2385547130794,17.2385547130794,0,0.0,1.0
2019-11-20,24.762,24.762,24.76,24.76,450,17.1189529498806,17.1189529498806,17.1175702705373,17.1175702705373,650.910136421499,0.0,1.0
2019-11-21,24.71,24.71,24.71,24.71,10,17.0830032869538,17.0830032869538,17.0830032869538,17.0830032869538,14.4646696982555,0.0,1.0
2019-11-22,24.887,24.887,24.887,24.887,2,17.2053704088393,17.2053704088393,17.2053704088393,17.2053704088393,2.8929339396511,0.0,1.0
2019-11-25,25.055,25.055,25.055,25.055,0,17.3215154736798,17.3215154736798,17.3215154736798,17.3215154736798,0,0.0,1.0
2019-11-26,25.108,25.108,25.108,25.108,8,17.3581564762783,17.3581564762783,17.3581564762783,17.3581564762783,11.5717357586044,0.0,1.0
2019-11-27,25.15,25.15,25.15,25.15,25,17.3871927424884,17.3871927424884,17.3871927424884,17.3871927424884,36.1616742456388,0.0,1.0
2019-11-29,25.01,25.07,25.01,25.034,400,17.2904051884547,17.3318855687548,17.2904051884547,17.3069973405747,578.586787930219,0.0,1.0
2019-12-02,24.699,24.98,24.699,24.98,120,17.0753985505654,17.2696649983046,17.0753985505654,17.2696649983046,173.576036379067,0.0,1.0
2019-12-03,24.536,24.56,24.536,24.56,1013,16.9627101840833,16.9793023362034,16.9627101840833,16.9793023362034,1465.27104043328,0.0,1.0
2019-12-04,24.73,24.73,24.73,24.73,0,17.0968300803872,17.0968300803872,17.0968300803872,17.0968300803872,0,0.0,1.0
2019-12-05,24.635,24.65,24.635,24.65,401,17.0311528115786,17.0415229066536,17.0311528115786,17.0415229066536,580.033254900046,0.0,1.0
2019-12-06,24.891,24.891,24.891,24.891,0,17.208135767526,17.208135767526,17.208135767526,17.208135767526,0,0.0,1.0
2019-12-09,24.801,24.801,24.801,24.801,1,17.1459151970757,17.1459151970757,17.1459151970757,17.1459151970757,1.44646696982555,0.0,1.0
2019-12-10,24.742,24.742,24.742,24.742,0,17.1051261564472,17.1051261564472,17.1051261564472,17.1051261564472,0,0.0,1.0
2019-12-11,23.637,23.637,23.637,23.637,63,17.1450855894697,17.1450855894697,17.1450855894697,17.1450855894697,86.8546845233952,1.1628,1.0
2019-12-12,23.822,23.822,23.822,23.822,0,17.2792752427274,17.2792752427274,17.2792752427274,17.2792752427274,0,0.0,1.0
2019-12-13,23.965,23.965,23.965,23.965,20,17.3830002179482,17.3830002179482,17.3830002179482,17.3830002179482,27.5729157217127,0.0,1.0
2019-12-16,24.265,24.265,24.265,24.265,1,17.6006050610688,17.6006050610688,17.6006050610688,17.6006050610688,1.37864578608563,0.0,1.0
2019-12-17,24.228,24.228,24.228,24.228,17,17.5737671304173,17.5737671304173,17.5737671304173,17.5737671304173,23.4369783634557,0.0,1.0
2019-12-18,24.23,24.23,24.23,24.23,0,17.5752178293714,17.5752178293714,17.5752178293714,17.5752178293714,0,0.0,1.0
2019-12-19,24.24,24.24,24.24,24.24,0,17.5824713241421,17.5824713241421,17.5824713241421,17.5824713241421,0,0.0,1.0
2019-12-20,24.385,24.385,24.385,24.385,48,17.687646998317,17.687646998317,17.687646998317,17.687646998317,66.1749977321106,0.0,1.0
2019-12-23,24.466,24.466,24.466,24.466,2,17.7464003059596,17.7464003059596,17.7464003059596,17.7464003059596,2.75729157217127,0.0,1.0
2019-12-24,24.46,24.46,24.46,24.46,100,17.7420482090972,17.7420482090972,17.7420482090972,17.7420482090972,137.864578608563,0.0,1.0
2019-12-26,24.51,24.51,24.51,24.51,0,17.7783156829506,17.7783156829506,17.7783156829506,17.7783156829506,0,0.0,1.0
2019-12-27,24.467,24.467,24.467,24.467,34,17.7471256554366,17.7471256554366,17.7471256554366,17.7471256554366,46.8739567269117,0.0,1.0
2019-12-30,24.24,24.24,24.24,24.24,20,17.5824713241421,17.5824713241421,17.5824713241421,17.5824713241421,27.5729157217127,0.0,1.0
2019-12-31,24.258,24.258,24.14,24.14,100,17.5955276147293,17.5955276147293,17.5099363764352,17.5099363764352,137.864578608564,0.0,1.0
2020-01-02,24.61,24.61,24.61,24.61,1,17.8508506306574,17.8508506306574,17.8508506306574,17.8508506306574,1.37864578608564,0.0,1.0
2020-01-03,24.463,24.463,24.463,24.463,25,17.7442242575284,17.7442242575284,17.7442242575284,17.7442242575284,34.4661446521408,0.0,1.0
2020-01-06,24.45,24.45,24.45,24.45,0,17.7347947143265,17.7347947143265,17.7347947143265,17.7347947143265,0,0.0,1.0
2020-01-07,24.46,24.47,24.46,24.47,170,17.7420482090972,17.7493017038678,17.7420482090972,17.7493017038678,234.369783634558,0.0,1.0
2020-01-08,24.596,24.63,24.596,24.63,60025,17.8406957379785,17.8653576201988,17.8406957379785,17.8653576201988,82753.2133097902,0.0,1.0
2020-01-09,24.636,24.636,24.636,24.636,0,17.8697097170612,17.8697097170612,17.8697097170612,17.8697097170612,0,0.0,1.0
2020-01-10,24.515,24.647,24.515,24.647,242,17.7819424303359,17.877688561309,17.7819424303359,17.877688561309,333.632280232724,0.0,1.0
2020-01-13,24.616,24.616,24.616,24.616,176,17.8552027275199,17.8552027275199,17.8552027275199,17.8552027275199,242.641658351071,0.0,1.0
2020-01-14,24.611,24.611,24.611,24.611,31,17.8515759801345,17.8515759801345,17.8515759801345,17.8515759801345,42.7380193686547,0.0,1.0
2020-01-15,24.593,24.593,24.593,24.593,0,17.8385196895473,17.8385196895473,17.8385196895473,17.8385196895473,0,0.0,1.0
2020-01-16,24.68,24.68,24.658,24.658,481,17.9016250940522,17.9016250940522,17.8856674055567,17.8856674055567,663.128623107192,0.0,1.0
2020-01-17,24.888,24.888,24.888,24.888,0,18.0524977852825,18.0524977852825,18.0524977852825,18.0524977852825,0,0.0,1.0
2020-01-21,24.76,24.86,24.76,24.86,1850,17.9596530522177,18.0321879999246,17.9596530522177,18.0321879999246,2550.49470425843,0.0,1.0
2020-01-22,24.7,24.75,24.7,24.75,120,17.9161320835936,17.952399557447,17.9161320835936,17.952399557447,165.437494330276,0.0,1.0
2020-01-23,24.668,24.668,24.59,24.59,100,17.8929209003274,17.8929209003274,17.8363436411161,17.8363436411161,137.864578608564,0.0,1.0
2020-01-24,24.641,24.641,24.641,24.641,0,17.8733364644466,17.8733364644466,17.8733364644466,17.8733364644466,0,0.0,1.0
2020-01-27,24.186,24.19,24.186,24.19,156,17.5433024523804,17.5462038502886,17.5433024523804,17.5462038502886,215.068742629359,0.0,1.0
2020-01-28,24.441,24.441,24.441,24.441,119,17.7282665690329,17.7282665690329,17.7282665690329,17.7282665690329,164.05884854419,0.0,1.0
2020-01-29,24.497,24.497,24.497,24.497,34,17.7688861397487,17.7688861397487,17.7688861397487,17.7688861397487,46.8739567269116,0.0,1.0
2020-01-30,24.31,24.31,24.31,24.31,0,17.6332457875369,17.6332457875369,17.6332457875369,17.6332457875369,0,0.0,1.0
2020-01-31,23.8612,23.8612,23.8612,23.8612,0,17.3077089422285,17.3077089422285,17.3077089422285,17.3077089422285,0,0.0,1.0
2020-02-03,24.05,24.05,24.049,24.049,224,17.4446549234991,17.4446549234991,17.443929574022,17.443929574022,308.816656083181,0.0,1.0
2020-02-04,24.425,24.425,24.425,24.425,0,17.7166609773998,17.7166609773998,17.7166609773998,17.7166609773998,0,0.0,1.0
2020-02-05,24.75,24.7569,24.75,24.7569,1017,17.952399557447,17.9574044688388,17.952399557447,17.9574044688388,1402.0827644491,0.0,1.0
2020-02-06,24.86,24.86,24.86,24.86,0,18.0321879999246,18.0321879999246,18.0321879999246,18.0321879999246,0,0.0,1.0
2020-02-07,24.8,24.8,24.8,24.8,178,17.9886670313005,17.9886670313005,17.9886670313005,17.9886670313005,245.398949923243,0.0,1.0
2020-02-10,24.78,24.78,24.78,24.78,580,17.9741600417591,17.9741600417591,17.9741600417591,17.9741600417591,799.614555929669,0.0,1.0
2020-02-11,24.935,24.935,24.935,24.935,1,18.0865892107047,18.0865892107047,18.0865892107047,18.0865892107047,1.37864578608564,0.0,1.0
2020-02-12,25.13,25.13,25.13,25.13,29,18.2280323587331,18.2280323587331,18.2280323587331,18.2280323587331,39.9807277964834,0.0,1.0
2020-02-13,24.985,24.985,24.985,24.985,7,18.1228566845582,18.1228566845582,18.1228566845582,18.1228566845582,9.65052050259943,0.0,1.0
2020-02-14,25.005,25.005,25.005,25.005,0,18.1373636740995,18.1373636740995,18.1373636740995,18.1373636740995,0,0.0,1.0
2020-02-18,24.975,24.975,24.975,24.975,0,18.1156031897875,18.1156031897875,18.1156031897875,18.1156031897875,0,0.0,1.0
2020-02-19,25.192,25.192,25.192,25.192,0,18.2730040263114,18.2730040263114,18.2730040263114,18.2730040263114,0,0.0,1.0
2020-02-20,25.137,25.137,25.137,25.137,0,18.2331098050726,18.2331098050726,18.2331098050726,18.2331098050726,0,0.0,1.0
2020-02-21,24.845,24.845,24.845,24.845,5,18.0213077577686,18.0213077577686,18.0213077577686,18.0213077577686,6.89322893042816,0.0,1.0
2020-02-24,23.882,23.937,23.882,23.937,101,17.3227962113515,17.3626904325903,17.3227962113515,17.3626904325903,139.243224394649,0.0,1.0
2020-02-25,23.282,23.466,23.282,23.43,720,16.8875865251104,17.021050828891,16.8875865251104,16.9949382477165,992.624965981657,0.0,1.0
2020-02-26,23.63,23.63,23.63,23.63,500,17.1400081431302,17.1400081431302,17.1400081431302,17.1400081431302,689.32289304282,0.0,1.0
2020-02-27,22.893,22.893,22.873,22.873,851,16.6054255785307,16.6054255785307,16.5909185889893,16.5909185889893,1173.22756395888,0.0,1.0
2020-02-28,22.005,22.005,22.005,22.005,2,15.9613152428938,15.9613152428938,15.9613152428938,15.9613152428938,2.75729157217128,0.0,1.0
2020-03-02,22.255,22.255,22.255,22.255,75,16.142652612161,16.142652612161,16.142652612161,16.142652612161,103.398433956422,0.0,1.0
2020-03-03,22.543,22.543,22.543,22.543,0,16.3515532615567,16.3515532615567,16.3515532615567,16.3515532615567,0,0.0,1.0
2020-03-04,22.97,22.97,22.97,22.97,100,16.661277488265,16.661277488265,16.661277488265,16.661277488265,137.864578608564,0.0,1.0
2020-03-05,22.07,22.23,22.07,22.23,524,16.0084629589033,16.1245188752343,16.0084629589033,16.1245188752343,722.410391908872,0.0,1.0
2020-03-06,21.56,21.56,21.56,21.56,300,15.6385347255983,15.6385347255983,15.6385347255983,15.6385347255983,413.593735825691,0.0,1.0
2020-03-09,19.41,20.24,19.41,20.24,600,14.0790333499009,14.6810734158678,14.0790333499009,14.6810734158678,827.187471651381,0.0,1.0
2020-03-10,20.41,20.41,19.6,19.6,432,14.8043828269695,14.8043828269695,14.2168497505439,14.2168497505439,595.574979588993,0.0,1.0
2020-03-11,19.505,19.505,19.505,19.505,5,14.1479415502224,14.1479415502224,14.1479415502224,14.1479415502224,6.89322893042818,0.0,1.0
2020-03-12,17.51,17.51,17.51,17.51,5,12.7008693434706,12.7008693434706,12.7008693434706,12.7008693434706,6.89322893042819,0.0,1.0
2020-03-13,18.38,18.52,17.815,17.83,18365,13.3319233885203,13.4334723153099,12.9221009339765,12.9329811761326,25318.8298614626,0.0,1.0
2020-03-16,16.641,16.773,16.01,16.01,2277,12.070540647898,12.1662867788711,11.6128451278678,11.6128451278678,3139.176454917,0.0,1.0
2020-03-17,17.637,17.637,17.637,17.637,79,12.7929887270583,12.7929887270583,12.7929887270583,12.7929887270583,108.913017100765,0.0,1.0
2020-03-18,16.95,17.047,16.95,17.047,492,12.2946736363122,12.3650325355879,12.2946736363122,12.3650325355879,678.293726754134,0.0,1.0
2020-03-19,17.634,17.634,17.634,17.634,225,12.7908126786271,12.7908126786271,12.7908126786271,12.7908126786271,310.195301869269,0.0,1.0
2020-03-20,17.617,17.617,17.617,17.617,26,12.778481737517,12.778481737517,12.778481737517,12.778481737517,35.8447904382264,0.0,1.0
2020-03-23,17.349,17.349,17.349,17.349,0,12.5840880776626,12.5840880776626,12.5840880776626,12.5840880776626,0,0.0,1.0
2020-03-24,18.472,18.472,18.472,18.472,46,13.3986555404106,13.3986555404106,13.3986555404106,13.3986555404106,63.4177061599391,0.0,1.0
2020-03-25,19.093,19.093,18.64,18.64,347,13.8490975656702,13.8490975656702,13.5205142525581,13.5205142525581,478.390087771714,0.0,1.0
2020-03-26,19.23,19.23,19.23,19.23,100,13.9484704440286,13.9484704440286,13.9484704440286,13.9484704440286,137.864578608563,0.0,1.0
2020-03-27,18.584,18.584,18.584,18.584,5,13.4798946818423,13.4798946818423,13.4798946818423,13.4798946818423,6.89322893042816,0.0,1.0
2020-03-30,19.04,19.04,19.04,19.04,10,13.8106540433855,13.8106540433855,13.8106540433855,13.8106540433855,13.7864578608564,0.0,1.0
2020-03-31,18.985,18.985,18.985,18.985,2,13.7707598221468,13.7707598221468,13.7707598221468,13.7707598221468,2.75729157217126,0.0,1.0
2020-04-01,18.387,18.387,18.387,18.387,0,13.3370008348598,13.3370008348598,13.3370008348598,13.3370008348598,0,0.0,1.0
2020-04-02,18.8094,18.8094,18.8094,18.8094,0,13.6433884539735,13.6433884539735,13.6433884539735,13.6433884539735,0,0.0,1.0
2020-04-03,18.809,18.809,18.809,18.809,0,13.6430983141827,13.6430983141827,13.6430983141827,13.6430983141827,0,0.0,1.0
2020-04-06,18.551,18.551,18.551,18.551,0,13.455958149099,13.455958149099,13.455958149099,13.455958149099,0,0.0,1.0
2020-04-07,19.472,19.472,19.472,19.472,2,14.1240050174791,14.1240050174791,14.1240050174791,14.1240050174791,2.75729157217128,0.0,1.0
2020-04-08,19.38,19.38,19.38,19.38,2,14.0572728655888,14.0572728655888,14.0572728655888,14.0572728655888,2.75729157217128,0.0,1.0
2020-04-09,19.665,19.665,19.665,19.665,0,14.2639974665534,14.2639974665534,14.2639974665534,14.2639974665534,0,0.0,1.0
2020-04-13,20.027,20.027,20.027,20.027,0,14.5265739772522,14.5265739772522,14.5265739772522,14.5265739772522,0,0.0,1.0
2020-04-14,19.754,19.754,19.754,19.754,20,14.3285535700125,14.3285535700125,14.3285535700125,14.3285535700125,27.5729157217127,0.0,1.0
2020-04-15,19.966,19.966,19.966,19.966,50,14.482327659151,14.482327659151,14.482327659151,14.482327659151,68.9322893042819,0.0,1.0
2020-04-16,19.301,19.301,19.301,19.301,0,13.9999702569004,13.9999702569004,13.9999702569004,13.9999702569004,0,0.0,1.0
2020-04-17,19.464,19.464,19.464,19.464,0,14.1182022216626,14.1182022216626,14.1182022216626,14.1182022216626,0,0.0,1.0
2020-04-20,20.05,20.05,20.05,20.05,50,14.5432570152248,14.5432570152248,14.5432570152248,14.5432570152248,68.9322893042817,0.0,1.0
2020-04-21,19.495,19.51,19.495,19.51,276,14.1406880554517,14.1515682976078,14.1406880554517,14.1515682976078,380.506236959636,0.0,1.0
2020-04-22,19.495,19.495,19.495,19.495,0,14.1406880554517,14.1406880554517,14.1406880554517,14.1406880554517,0,0.0,1.0
2020-04-23,19.807,19.807,19.807,19.807,4,14.3669970922971,14.3669970922971,14.3669970922971,14.3669970922971,5.51458314434255,0.0,1.0
2020-04-24,19.749,19.749,19.749,19.749,0,14.3249268226271,14.3249268226271,14.3249268226271,14.3249268226271,0,0.0,1.0
2020-04-27,19.912,19.912,19.912,19.912,0,14.4431587873893,14.4431587873893,14.4431587873893,14.4431587873893,0,0.0,1.0
2020-04-28,20.188,20.188,20.188,20.188,0,14.6433552430602,14.6433552430602,14.6433552430602,14.6433552430602,0,0.0,1.0
2020-04-29,20.292,20.292,20.292,20.292,82,14.7187915886754,14.7187915886754,14.7187915886754,14.7187915886754,113.048954459022,0.0,1.0
2020-04-30,20.783,20.783,20.783,20.783,0,15.074938181916,15.074938181916,15.074938181916,15.074938181916,0,0.0,1.0
2020-05-01,20.259,20.259,20.259,20.259,8,14.6948550559321,14.6948550559321,14.6948550559321,14.6948550559321,11.0291662886851,0.0,1.0
2020-05-04,19.924,19.924,19.803,19.803,250,14.4518629811141,14.4518629811141,14.3640956943888,14.3640956943888,344.66144652141,0.0,1.0
2020-05-05,19.924,19.924,19.924,19.924,2,14.4518629811141,14.4518629811141,14.4518629811141,14.4518629811141,2.75729157217128,0.0,1.0
2020-05-06,19.982,19.982,19.982,19.982,0,14.4939332507841,14.4939332507841,14.4939332507841,14.4939332507841,0,0.0,1.0
2020-05-07,19.964,19.964,19.964,19.964,0,14.4808769601969,14.4808769601969,14.4808769601969,14.4808769601969,0,0.0,1.0
2020-05-08,20.208,20.208,20.208,20.208,1,14.6578622326016,14.6578622326016,14.6578622326016,14.6578622326016,1.37864578608564,0.0,1.0
2020-05-11,20.498,20.498,20.498,20.498,1,14.8682135809515,14.8682135809515,14.8682135809515,14.8682135809515,1.37864578608564,0.0,1.0
2020-05-12,20.249,20.249,20.249,20.249,0,14.6876015611614,14.6876015611614,14.6876015611614,14.6876015611614,0,0.0,1.0
2020-05-13,20.039,20.039,20.039,20.039,1,14.535278170977,14.535278170977,14.535278170977,14.535278170977,1.37864578608564,0.0,1.0
2020-05-14,19.883,19.883,19.833,19.833,1052,14.4221236525543,14.4221236525543,14.3858561787009,14.3858561787009,1450.33536696209,0.0,1.0
2020-05-15,19.925,19.925,19.925,19.925,0,14.4525883305912,14.4525883305912,14.4525883305912,14.4525883305912,0,0.0,1.0
2020-05-18,20.677,20.677,20.677,20.677,0,14.9980511373468,14.9980511373468,14.9980511373468,14.9980511373468,0,0.0,1.0
2020-05-19,20.337,20.337,20.337,20.337,2,14.7514323151435,14.7514323151435,14.7514323151435,14.7514323151435,2.75729157217126,0.0,1.0
2020-05-20,20.67,20.67,20.67,20.67,102,14.9929736910073,14.9929736910073,14.9929736910073,14.9929736910073,140.621870180735,0.0,1.0
2020-05-21,20.576,20.576,20.576,20.576,1,14.9247908401628,14.9247908401628,14.9247908401628,14.9247908401628,1.37864578608564,0.0,1.0
2020-05-22,20.63,20.63,20.63,20.63,0,14.9639597119245,14.9639597119245,14.9639597119245,14.9639597119245,0,0.0,1.0
2020-05-26,20.963,20.963,20.963,20.963,22,15.2055010877884,15.2055010877884,15.2055010877884,15.2055010877884,30.3302072938839,0.0,1.0
2020-05-27,21.269,21.269,21.246,21.246,384,15.4274580277714,15.4274580277714,15.4107749897988,15.4107749897988,529.399981856883,0.0,1.0
2020-05-28,21.33,21.496,20.94,21.48,11151,15.4717043458725,15.5921123590659,15.1888180498158,15.5805067674328,15373.279160641,0.0,1.0
2020-05-29,21.316,21.316,21.316,21.316,1,15.4615494531936,15.4615494531936,15.4615494531936,15.4615494531936,1.37864578608563,0.0,1.0
2020-06-01,21.613,21.613,21.613,21.613,8,15.6769782478829,15.6769782478829,15.6769782478829,15.6769782478829,11.0291662886851,0.0,1.0
2020-06-02,21.823,21.823,21.823,21.823,0,15.8293016380673,15.8293016380673,15.8293016380673,15.8293016380673,0,0.0,1.0
2020-06-03,22.361,22.361,22.361,22.361,0,16.2195396567302,16.2195396567302,16.2195396567302,16.2195396567302,0,0.0,1.0
2020-06-04,22.19,22.25,22.19,22.25,300,16.0955048961515,16.1390258647756,16.0955048961515,16.1390258647756,413.593735825691,0.0,1.0
2020-06-05,22.59,22.59,22.59,22.59,102,16.3856446869789,16.3856446869789,16.3856446869789,16.3856446869789,140.621870180735,0.0,1.0
2020-06-08,22.82,22.82,22.82,22.82,200,16.5524750667047,16.5524750667047,16.5524750667047,16.5524750667047,275.729157217127,0.0,1.0
2020-06-09,22.424,22.424,22.424,22.424,0,16.2652366737856,16.2652366737856,16.2652366737856,16.2652366737856,0,0.0,1.0
2020-06-10,22.238,22.238,22.238,22.238,59,16.1303216710508,16.1303216710508,16.1303216710508,16.1303216710508,81.3401013790525,0.0,1.0
2020-06-11,20.957,20.98,20.957,20.98,100,15.3074852242642,15.3242849646926,15.3074852242642,15.3242849646926,136.906877210508,0.1466,1.0
2020-06-12,21.459,21.459,21.459,21.459,25,15.6741578197016,15.6741578197016,15.6741578197016,15.6741578197016,34.2267193026268,0.0,1.0
2020-06-15,21.51,21.51,21.51,21.51,208,15.7114094180428,15.7114094180428,15.7114094180428,15.7114094180428,284.766304597856,0.0,1.0
2020-06-16,21.83,21.83,21.83,21.83,281,15.9451449370467,15.9451449370467,15.9451449370467,15.9451449370467,384.708324961526,0.0,1.0
2020-06-17,21.958,21.958,21.958,21.958,0,16.0386391446483,16.0386391446483,16.0386391446483,16.0386391446483,0,0.0,1.0
2020-06-18,21.911,21.911,21.911,21.911,3,16.0043092402946,16.0043092402946,16.0043092402946,16.0043092402946,4.10720631631522,0.0,1.0
2020-06-19,21.887,21.887,21.887,21.887,0,15.9867790763693,15.9867790763693,15.9867790763693,15.9867790763693,0,0.0,1.0
2020-06-22,22.015,22.015,22.015,22.015,12,16.0802732839708,16.0802732839708,16.0802732839708,16.0802732839708,16.4288252652609,0.0,1.0
2020-06-23,22.125,22.125,22.125,22.125,42,16.1606198686284,16.1606198686284,16.1606198686284,16.1606198686284,57.5008884284132,0.0,1.0
2020-06-24,21.55,21.55,21.55,21.55,237,15.7406263579183,15.7406263579183,15.7406263579183,15.7406263579183,324.469298988903,0.0,1.0
2020-06-25,21.95,21.95,21.95,21.95,1,16.0327957566732,16.0327957566732,16.0327957566732,16.0327957566732,1.36906877210507,0.0,1.0
2020-06-26,21.605,21.605,21.605,21.605,50,15.7807996502471,15.7807996502471,15.7807996502471,15.7807996502471,68.4534386052538,0.0,1.0
2020-06-29,21.82,21.82,21.82,21.82,200,15.9378407020778,15.9378407020778,15.9378407020778,15.9378407020778,273.813754421016,0.0,1.0
2020-06-30,21.864,21.864,21.864,21.864,0,15.9699793359409,15.9699793359409,15.9699793359409,15.9699793359409,0,0.0,1.0
2020-07-01,21.856,21.87,21.856,21.87,152,15.9641359479658,15.9743618769222,15.9641359479658,15.9743618769222,208.098453359971,0.0,1.0
2020-07-02,22.08,22.08,22.08,22.08,100,16.1277508112685,16.1277508112685,16.1277508112685,16.1277508112685,136.906877210508,0.0,1.0
2020-07-06,22.387,22.387,22.387,22.387,100,16.3519908248129,16.3519908248129,16.3519908248129,16.3519908248129,136.906877210507,0.0,1.0
2020-07-07,22.065,22.065,22.065,22.065,100,16.1167944588152,16.1167944588152,16.1167944588152,16.1167944588152,136.906877210508,0.0,1.0
2020-07-08,22.212,22.212,22.212,22.212,0,16.2241667128576,16.2241667128576,16.2241667128576,16.2241667128576,0,0.0,1.0
2020-07-09,21.972,21.972,21.972,21.972,100,16.0488650736047,16.0488650736047,16.0488650736047,16.0488650736047,136.906877210507,0.0,1.0
2020-07-10,22.187,22.187,22.187,22.187,0,16.2059061254354,16.2059061254354,16.2059061254354,16.2059061254354,0,0.0,1.0
2020-07-13,22.015,22.306,22.015,22.306,673,16.0802732839708,16.292826521565,16.0802732839708,16.292826521565,921.383283626718,0.0,1.0
2020-07-14,22.355,22.355,22.355,22.355,0,16.3286172729125,16.3286172729125,16.3286172729125,16.3286172729125,0,0.0,1.0
2020-07-15,22.595,22.595,22.595,22.595,100,16.5039189121654,16.5039189121654,16.5039189121654,16.5039189121654,136.906877210507,0.0,1.0
2020-07-16,22.576,22.576,22.576,22.576,0,16.4900408657245,16.4900408657245,16.4900408657245,16.4900408657245,0,0.0,1.0
2020-07-17,22.613,22.613,22.613,22.613,0,16.5170665351094,16.5170665351094,16.5170665351094,16.5170665351094,0,0.0,1.0
2020-07-20,22.733,22.733,22.733,22.733,100,16.6047173547358,16.6047173547358,16.6047173547358,16.6047173547358,136.906877210508,0.0,1.0
2020-07-21,22.688,22.98,22.688,22.98,4798,16.5718482973759,16.7851319584669,16.5718482973759,16.7851319584669,6568.79196856015,0.0,1.0
2020-07-22,22.67,22.67,22.67,22.67,100,16.5587006744319,16.5587006744319,16.5587006744319,16.5587006744319,136.906877210508,0.0,1.0
2020-07-23,22.5153,22.5153,22.5153,22.5153,7,16.4457041594635,16.4457041594635,16.4457041594635,16.4457041594635,9.58348140473552,0.0,1.0
2020-07-24,22.1795,22.1795,22.1795,22.1795,2,16.2004279492088,16.2004279492088,16.2004279492088,16.2004279492088,2.73813754421015,0.0,1.0
2020-07-27,22.2757,22.2757,22.2757,22.2757,100,16.2706946896093,16.2706946896093,16.2706946896093,16.2706946896093,136.906877210508,0.0,1.0
2020-07-28,22.164,22.164,22.164,22.164,45,16.189106385007,16.189106385007,16.189106385007,16.189106385007,61.6080947447285,0.0,1.0
2020-07-29,22.2842,22.2842,22.2842,22.2842,45,16.2769032893329,16.2769032893329,16.2769032893329,16.2769032893329,61.6080947447282,0.0,1.0
2020-07-30,21.8852,21.8852,21.8852,21.8852,0,15.9854643140749,15.9854643140749,15.9854643140749,15.9854643140749,0,0.0,1.0
2020-07-31,21.4522,21.4522,21.4522,21.4522,69,15.6691909399227,15.6691909399227,15.6691909399227,15.6691909399227,94.4657452752505,0.0,1.0
2020-08-03,21.9095,21.9095,21.9095,21.9095,69,16.0032136050492,16.0032136050492,16.0032136050492,16.0032136050492,94.4657452752504,0.0,1.0
2020-08-04,21.9267,21.9267,21.9267,21.9267,0,16.0157768891957,16.0157768891957,16.0157768891957,16.0157768891957,0,0.0,1.0
2020-08-05,21.9588,21.9588,21.9588,21.9588,2,16.0392234834458,16.0392234834458,16.0392234834458,16.0392234834458,2.73813754421015,0.0,1.0
2020-08-06,21.9618,21.9618,21.9618,21.9618,40,16.0414147539364,16.0414147539364,16.0414147539364,16.0414147539364,54.7627508842032,0.0,1.0
2020-08-07,21.995,21.995,21.995,21.995,12,16.0656648140331,16.0656648140331,16.0656648140331,16.0656648140331,16.4288252652609,0.0,1.0
2020-08-10,22.0764,22.0764,22.0764,22.0764,2,16.1251212866797,16.1251212866797,16.1251212866797,16.1251212866797,2.73813754421015,0.0,1.0
2020-08-11,22.1903,22.1903,22.1903,22.1903,2,16.2083165229752,16.2083165229752,16.2083165229752,16.2083165229752,2.73813754421014,0.0,1.0
2020-08-12,22.6109,22.67,22.6109,22.67,320,16.5155326457659,16.5587006744319,16.5155326457659,16.5587006744319,438.102007073624,0.0,1.0
2020-08-13,22.4593,22.4593,22.4593,22.4593,1,16.4048004436378,16.4048004436378,16.4048004436378,16.4048004436378,1.36906877210508,0.0,1.0
2020-08-14,22.1763,22.1763,22.1763,22.1763,131,16.1980905940187,16.1980905940187,16.1980905940187,16.1980905940187,179.348009145765,0.0,1.0
2020-08-17,22.3034,22.3034,22.3034,22.3034,2,16.2909274204731,16.2909274204731,16.2909274204731,16.2909274204731,2.73813754421015,0.0,1.0
2020-08-18,22.1709,22.1709,22.1709,22.1709,2,16.1941463071355,16.1941463071355,16.1941463071355,16.1941463071355,2.73813754421016,0.0,1.0
2020-08-19,22.2651,22.2651,22.2651,22.2651,2,16.2629522005423,16.2629522005423,16.2629522005423,16.2629522005423,2.73813754421015,0.0,1.0
2020-08-20,22.1415,22.1415,22.1415,22.1415,0,16.1726718563271,16.1726718563271,16.1726718563271,16.1726718563271,0,0.0,1.0
2020-08-21,22.1036,22.1036,22.1036,22.1036,2,16.144988805795,16.144988805795,16.144988805795,16.144988805795,2.73813754421016,0.0,1.0
2020-08-24,22.4189,22.4189,22.4189,22.4189,2,16.3752913343636,16.3752913343636,16.3752913343636,16.3752913343636,2.73813754421014,0.0,1.0
2020-08-25,22.3708,22.3708,22.3708,22.3708,2,16.3401579641633,16.3401579641633,16.3401579641633,16.3401579641633,2.73813754421015,0.0,1.0
2020-08-26,22.53,22.53,22.53,22.53,1,16.4564413848677,16.4564413848677,16.4564413848677,16.4564413848677,1.36906877210508,0.0,1.0
2020-08-27,22.3039,22.3039,22.3039,22.3039,20,16.2912926322215,16.2912926322215,16.2912926322215,16.2912926322215,27.3813754421016,0.0,1.0
2020-08-28,22.2726,22.2726,22.2726,22.2726,2,16.268430376769,16.268430376769,16.268430376769,16.268430376769,2.73813754421015,0.0,1.0
2020-08-31,21.99,22.13,21.99,22.13,1625,16.0620126965487,16.1642719861129,16.0620126965487,16.1642719861129,2224.73675467074,0.0,1.0
2020-09-01,21.9017,21.9017,21.5,21.86,6546,15.9975163017735,15.9975163017735,15.7041051830739,15.9670576419533,8961.92418219983,0.0,1.0
2020-09-02,22.4234,22.4234,22.4234,22.4234,6546,16.3785782400996,16.3785782400996,16.3785782400996,16.3785782400996,8961.9241821998,0.0,1.0
2020-09-03,21.8888,21.8888,21.8888,21.8888,0,15.9880938386637,15.9880938386637,15.9880938386637,15.9880938386637,0,0.0,1.0
2020-09-04,21.9883,21.9883,21.9883,21.9883,0,16.0607709766039,16.0607709766039,16.0607709766039,16.0607709766039,0,0.0,1.0
2020-09-08,21.9314,21.9314,21.9314,21.9314,49,16.0192098796311,16.0192098796311,16.0192098796311,16.0192098796311,67.0843698331486,0.0,1.0
2020-09-09,22.3824,22.4192,22.3824,22.4192,1382,16.3486308767272,16.3755104614126,16.3486308767272,16.3755104614126,1892.05304304921,0.0,1.0
2020-09-10,22.19,22.349,22.19,22.2292,17597,16.2080973959261,16.3242347319311,16.2080973959261,16.2367299970041,24091.503182733,0.0,1.0
2020-09-11,22.45,23.1231,22.401,22.401,27191,16.3980075051167,16.8896555608715,16.3622167537693,16.3622167537693,37226.3489823092,0.0,1.0
2020-09-14,22.4249,22.96,22.415,22.45,7135,16.3796738753449,16.7705234885292,16.3724426827257,16.3980075051167,9768.3056889697,0.0,1.0
2020-09-15,22.6157,23.2999,22.5801,22.61,30993,16.519038678551,17.0187944351211,16.4930356020618,16.5148752646187,42431.5484538525,0.0,1.0
2020-09-16,22.6445,23.1,22.6281,22.65,4915,16.5400748752613,16.8727827780934,16.5280959299124,16.5440922044942,6728.97301489645,0.0,1.0
2020-09-17,22.508,22.59,22.5,22.59,1969,16.4403720679362,16.500266794681,16.4345286799611,16.500266794681,2695.69641227489,0.0,1.0
2020-09-18,22.4339,22.83,22.43,22.43,4854,16.3862476868169,16.6755684339339,16.383399035179,16.383399035179,6645.45981979802,0.0,1.0
2020-09-21,21.8986,22.13,21.8,21.82,15162,15.9952519889332,16.1642719861129,15.9232322321401,15.9378407020778,20757.8207226571,0.0,1.0
2020-09-22,21.9139,21.9139,21.79,21.79,7875,16.0064274684355,16.0064274684355,15.9159279971712,15.9159279971712,10781.4165803275,0.0,1.0
2020-09-23,22.105,22.24,21.94,21.94,3910,16.1460113986907,16.2446185707704,16.0254915217043,16.0254915217043,5353.05889893084,0.0,1.0
2020-09-24,21.7393,21.86,21.68,21.68,51204,15.878895525879,15.9670576419533,15.8355814125136,15.8355814125136,70101.7974068685,0.0,1.0
2020-09-25,21.8754,22.0252,21.6157,21.64,50273,15.9783061638054,16.0877236036391,15.7886151816638,15.8063644726382,68827.1943800384,0.0,1.0
2020-09-28,22.0834,22.64,22.0834,22.11,7964,16.1302342511579,16.5367879695253,16.1302342511579,16.1496635161751,10903.2637010448,0.0,1.0
2020-09-29,21.9943,22.4,21.9943,22.04,11301,16.0651535175853,16.3614863302724,16.0651535175853,16.098533871393,15471.8461935594,0.0,1.0
2020-09-30,21.9285,21.98,21.9285,21.98,155,16.0170916514901,16.0547084615798,16.0170916514901,16.0547084615798,212.205659676287,0.0,1.0
2020-10-01,21.97,22.05,21.92,22.05,2833,16.0474042266109,16.1058381063619,16.0108830517666,16.1058381063619,3878.57183137368,0.0,1.0
2020-10-02,22.0581,22.11,22.0581,22.1,4307,16.1117545366867,16.1496635161751,16.1117545366867,16.1423592812062,5896.57920145655,0.0,1.0
2020-10-05,22.2882,22.2882,22.2583,22.2583,1048,16.2798249833204,16.2798249833204,16.2579853207635,16.2579853207635,1434.78407316612,0.0,1.0
2020-10-06,22.0981,22.2666,22.0981,22.2666,600,16.1409714765622,16.2640478357876,16.1409714765622,16.2640478357876,821.441263263043,0.0,1.0
2020-10-07,22.277,22.277,22.277,22.277,22,16.2716442401553,16.2716442401553,16.2716442401553,16.2716442401553,30.1195129863116,0.0,1.0
2020-10-08,22.4875,22.8,22.44,22.48,16035,16.42539838625,16.6536557290273,16.3907032701479,16.4199202100234,21953.0177607049,0.0,1.0
2020-10-09,22.5688,22.57,22.5533,22.57,4258,16.4847818165469,16.4856583247432,16.4734602523452,16.4856583247432,5829.49483162343,0.0,1.0
2020-10-12,22.6776,22.6838,22.6776,22.6838,827,16.5642518930083,16.568780518689,16.5642518930083,16.568780518689,1132.2198745309,0.0,1.0
2020-10-13,22.5183,22.5183,22.5183,22.5183,150,16.4478954299541,16.4478954299541,16.4478954299541,16.4478954299541,205.360315815762,0.0,1.0
2020-10-14,22.3965,22.3965,22.3965,22.3965,150,16.3589298480333,16.3589298480333,16.3589298480333,16.3589298480333,205.360315815761,0.0,1.0
2020-10-15,22.145,22.145,22.145,22.145,0,16.1752283385662,16.1752283385662,16.1752283385662,16.1752283385662,0,0.0,1.0
2020-10-16,22.3296,22.3296,22.3296,22.3296,2,16.3100645160915,16.3100645160915,16.3100645160915,16.3100645160915,2.73813754421016,0.0,1.0
2020-10-19,22.0886,22.0886,22.0886,22.0886,20,16.1340324533417,16.1340324533417,16.1340324533417,16.1340324533417,27.3813754421016,0.0,1.0
2020-10-20,22.22,22.27,22.22,22.27,599,16.2300101008327,16.2665312756771,16.2300101008327,16.2665312756771,820.07219449094,0.0,1.0
2020-10-21,21.841,21.97,21.841,21.97,580,15.9531795955125,16.0474042266109,15.9531795955125,16.0474042266109,794.059887820942,0.0,1.0
2020-10-22,21.9028,21.9028,21.86,21.88,690,15.9983197676201,15.9983197676201,15.9670576419533,15.9816661118911,944.657452752502,0.0,1.0
2020-10-23,22.0549,22.0549,22.0549,22.0549,28,16.1094171814966,16.1094171814966,16.1094171814966,16.1094171814966,38.3339256189422,0.0,1.0
2020-10-26,21.68,21.73,21.604,21.73,1910,15.8355814125136,15.872102587358,15.7800692267502,15.872102587358,2614.9213547207,0.0,1.0
2020-10-27,21.3144,21.92,21.3144,21.49,2670,15.5685385820517,16.0108830517666,15.5685385820517,15.6968009481051,3655.41362152055,0.0,1.0
2020-10-28,20.6315,20.72,20.6315,20.72,584,15.0697323760274,15.134374855502,15.0697323760274,15.134374855502,799.536162909367,0.0,1.0
2020-10-29,20.8553,20.8553,20.8553,20.8553,102,15.2332011546308,15.2332011546308,15.2332011546308,15.2332011546308,139.645014754718,0.0,1.0
2020-10-30,20.7349,21.265,20.7001,20.7133,3555,15.1452581656056,15.5324556613055,15.1198394279139,15.1294810180728,4867.03948483354,0.0,1.0
2020-11-02,21.15,21.69,21.06,21.06,12040,15.4484569591634,15.8428856474825,15.3827188444436,15.3827188444436,16483.5880161451,0.0,1.0
2020-11-03,21.6779,22.155,21.62,21.64,3320,15.8340475231702,16.182532573535,15.7917560027004,15.8063644726382,4545.30832338884,0.0,1.0
2020-11-04,21.9625,22.68,21.84,21.84,4804,16.0419260503843,16.5660049094008,15.9524491720156,15.9524491720156,6577.00638119276,0.0,1.0
2020-11-05,22.2497,22.35,22.2497,22.35,1712,16.2517036786903,16.324965155428,16.2517036786903,16.324965155428,2343.84573784388,0.0,1.0
2020-11-06,22.2729,22.62,22.22,22.26,34279,16.268649503818,16.5221794995876,16.2300101008327,16.2592270407082,46930.30843899,0.0,1.0
2020-11-09,22.95,23.33,22.95,23.33,656,16.7632192535603,17.0407801823774,16.7632192535603,17.0407801823774,898.109114500931,0.0,1.0
2020-11-10,23.334,23.43,23.334,23.4,4028,17.043701876365,17.1138225320662,17.043701876365,17.0919098271596,5514.60901403924,0.0,1.0
2020-11-11,23.5716,23.5716,23.5716,23.5716,4028,17.2172504992254,17.2172504992254,17.2172504992254,17.2172504992254,5514.60901403924,0.0,1.0
2020-11-12,23.2828,23.37,23.2828,23.3399,5923,17.0063041933244,17.0699971222529,17.0063041933244,17.0480113749966,8108.99433717835,0.0,1.0
2020-11-13,23.5327,23.57,23.4454,23.4454,2088,17.1888370251965,17.2160818216304,17.1250710539182,17.1250710539182,2858.61559615539,0.0,1.0
2020-11-16,23.7185,23.7202,23.6942,23.7202,1786,17.3245497109181,17.3257914308628,17.3068004199438,17.3257914308628,2445.15682697967,0.0,1.0
2020-11-17,23.6991,23.6991,23.6991,23.6991,25,17.3103794950785,17.3103794950785,17.3103794950785,17.3103794950785,34.2267193026269,0.0,1.0
2020-11-18,23.5925,23.8,23.5925,23.8,2501,17.2325163503103,17.3840792259144,17.2325163503103,17.3840792259144,3424.0409990348,0.0,1.0
2020-11-19,23.6664,23.6664,23.4611,23.4611,323,17.2864946467303,17.2864946467303,17.1365387028194,17.1365387028194,442.209213389939,0.0,1.0
2020-11-20,23.718,23.74,23.68,23.72,1275,17.3241844991697,17.3402538161012,17.296428406288,17.3256453461634,1745.56268443397,0.0,1.0
2020-11-23,23.7051,23.85,23.701,23.701,11368,17.3147620360598,17.4206004007588,17.3117672997226,17.3117672997226,15563.5738012905,0.0,1.0
2020-11-24,23.9622,23.9622,23.9622,23.9622,6,17.5025539171095,17.5025539171095,17.5025539171095,17.5025539171095,8.21441263263046,0.0,1.0
2020-11-25,23.9117,23.97,23.9117,23.97,457,17.4656675305167,17.5082512203852,17.4656675305167,17.5082512203852,625.66442885202,0.0,1.0
2020-11-27,24.0136,24.04,24.0136,24.04,471,17.5400976848495,17.5593808651673,17.5400976848495,17.5593808651673,644.831391661491,0.0,1.0
2020-11-30,23.7158,23.94,23.7158,23.94,1811,17.3225775674765,17.4863385154786,17.3225775674765,17.4863385154786,2479.38354628229,0.0,1.0
2020-12-01,23.9705,23.9705,23.9705,23.9705,159,17.5086164321337,17.5086164321337,17.5086164321337,17.5086164321337,217.681934764707,0.0,1.0
2020-12-02,23.995,23.995,23.995,23.995,28,17.5265118078074,17.5265118078074,17.5265118078074,17.5265118078074,38.3339256189421,0.0,1.0
2020-12-03,23.9043,24.03,23.9043,24.0298,2582,17.4602623966397,17.5520766301985,17.4602623966397,17.5519305454991,3534.93556957531,0.0,1.0
2020-12-04,24.1472,24.17,24.1472,24.16,413,17.6376822640336,17.6543359197627,17.6376822640336,17.6470316847938,565.425402879397,0.0,1.0
2020-12-07,24.14,24.32,24.045,24.32,4058,17.6324232148561,17.7638994442957,17.5630329826518,17.7638994442957,5555.68107720238,0.0,1.0
2020-12-08,24.1757,24.1757,24.1757,24.1757,124,17.6584993336949,17.6584993336949,17.6584993336949,17.6584993336949,169.76452774103,0.0,1.0
2020-12-09,24.2092,24.6794,24.1767,24.1767,6147,17.6829685208406,18.026413649077,17.6592297571918,17.6592297571918,8415.66574212992,0.0,1.0
2020-12-10,24.1481,24.19,24.08,24.08,1888,17.6383396451808,17.6689443897004,17.5885978050428,17.5885978050428,2584.80184173439,0.0,1.0
2020-12-11,24.11,24.63,24.04,24.04,40505,17.6105105099494,17.9903307283308,17.5593808651673,17.5593808651673,55454.1306141162,0.0,1.0
2020-12-14,23.68,23.94,23.68,23.94,4063,17.5295941949643,17.7220644014968,17.5295941949643,17.7220644014968,5488.53777959324,0.31922,1.0
2020-12-15,23.8807,23.94,23.83,23.8301,18698,17.6781663890069,17.7220644014968,17.6406346987331,17.6407087257356,25258.3508252116,0.0,1.0
2020-12-16,24.0137,24.021,23.8148,23.8148,124279,17.7766223023486,17.782026273532,17.6293825943512,17.6293825943512,167883.334164427,0.0,1.0
2020-12-17,24.0768,24.23,24.01,24.23,28505,17.8233333409339,17.9367427087831,17.7738833032556,17.9367427087831,38506.2193963343,0.0,1.0
2020-12-18,23.96,24.09,23.96,24.09,1935,17.7368698019993,17.8331049052656,17.7368698019993,17.8331049052656,2613.9110518122,0.0,1.0
2020-12-21,23.6253,23.6253,23.3297,23.35,532,17.4891014245899,17.4891014245899,17.2702776051629,17.285305086673,718.656681945266,0.0,1.0
2020-12-22,23.7459,23.999,23.6999,23.73,5250,17.57837798962,17.7657403329792,17.5443255684643,17.5666076962205,7092.00672972302,0.0,1.0
2020-12-23,24.0231,24.489,23.9129,23.95,20358,17.7835808405847,18.1284726452906,17.7020030838159,17.7294671017481,27500.7758102288,0.0,1.0
2020-12-24,23.9405,23.9405,23.9405,23.9405,281,17.7224345365094,17.7224345365094,17.7224345365094,17.7224345365094,379.591217343269,0.0,1.0
2020-12-28,24.1432,24.24,24.1432,24.24,4240,17.8724872706023,17.9441454090344,17.8724872706023,17.9441454090344,5727.63972076676,0.0,1.0
2020-12-29,24.2275,24.34,24.208,24.34,11895,17.9348920337203,18.0181724115469,17.9204567682304,18.0181724115469,16068.4609619153,0.0,1.0
2020-12-30,24.21,24.3,24.21,24.29,4358,17.9219373082806,17.9885616105419,17.9219373082806,17.9811589102906,5887.04101488246,0.0,1.0
2020-12-31,24.005,24.04,24.005,24.04,1658,17.77018195313,17.7960914040093,17.77018195313,17.7960914040093,2239.72326816776,0.0,1.0
2021-01-04,24.21,24.44,24.13,24.44,2323,17.9219373082806,18.0921994140594,17.8627157062706,18.0921994140594,3138.04412059935,0.0,1.0
2021-01-05,24.32,24.36,24.23,24.23,1411,18.0033670110444,18.0329778120494,17.9367427087831,17.9367427087831,1906.0612372646,0.0,1.0
2021-01-06,24.66,24.72,24.4898,24.54,7673,18.255058819587,18.2994750210945,18.1290648613106,18.1662264165719,10365.1366927932,0.0,1.0
2021-01-07,24.7746,24.89,24.731,24.74,2182,18.3398937644663,18.4253209253657,18.3076179913708,18.314280421597,2947.57308271535,0.0,1.0
2021-01-08,24.9352,24.9352,24.9352,24.9352,52,18.4587811305014,18.4587811305014,18.4587811305014,18.4587811305014,70.2446380848755,0.0,1.0
2021-01-11,24.7227,24.75,24.67,24.67,2839,18.3014737501623,18.3216831218482,18.2624615198382,18.2624615198382,3835.08706774926,0.0,1.0
2021-01-12,24.6849,24.84,24.665,24.84,1763,18.2734915432126,18.3883074241095,18.2587601697126,18.3883074241095,2381.56340276222,0.0,1.0
2021-01-13,24.6813,24.7137,24.6813,24.7137,398,18.2708265711221,18.2948113199362,18.2708265711221,18.2948113199362,537.64165303424,0.0,1.0
2021-01-14,24.79,24.87,24.79,24.831,743,18.3512939228532,18.4105155248632,18.3512939228532,18.3816449938834,1003.6878095589,0.0,1.0
2021-01-15,24.57,24.64,24.57,24.64,1737,18.1884345173257,18.2402534190845,18.1884345173257,18.2402534190845,2346.44108371978,0.0,1.0
2021-01-19,24.6736,24.71,24.6,24.71,2288,18.2651264919287,18.2920723208432,18.2106426180794,18.2920723208432,3090.76407573451,0.0,1.0
2021-01-20,24.88,24.94,24.835,24.94,5675,18.4179182251145,18.462334426622,18.3846060739839,18.462334426622,7666.12156022439,0.0,1.0
2021-01-21,24.783,24.783,24.76,24.76,973,18.3461120326774,18.3461120326774,18.3290858220995,18.3290858220995,1314.38524724199,0.0,1.0
2021-01-22,24.71,24.73,24.67,24.67,3282,18.2920723208432,18.3068777213457,18.2624615198382,18.2624615198382,4433.51734989541,0.0,1.0
2021-01-25,24.5294,24.5294,24.44,24.44,1196,18.1583795543056,18.1583795543056,18.0921994140594,18.0921994140594,1615.62667595214,0.0,1.0
2021-01-26,24.63,24.64,24.575,24.575,8477,18.2328507188332,18.2402534190845,18.1921358674513,18.1921358674513,11451.2268662594,0.0,1.0
2021-01-27,24.15,24.29,24.15,24.2,4859,17.8775211067731,17.9811589102906,17.8775211067731,17.9145346080294,6563.82108566174,0.0,1.0
2021-01-28,24.3,24.36,24.3,24.33,4767,17.9885616105419,18.0329778120494,17.9885616105419,18.0107697112956,6439.54211058849,0.0,1.0
2021-01-29,23.8265,24.05,23.8265,23.945,2698,17.6380437536451,17.8034941042606,17.6380437536451,17.7257657516225,3644.61602986527,0.0,1.0
2021-02-01,24.2287,24.26,24.1,24.1,3663,17.9357803577505,17.9589508095369,17.8405076055169,17.8405076055169,4948.19440970959,0.0,1.0
2021-02-02,24.3977,24.46,24.3,24.395,57491,18.0608859919966,18.1070048145619,17.9885616105419,18.0588872629288,77662.2016949535,0.0,1.0
2021-02-03,24.4991,24.53,24.45,24.49,3842,18.1359493725443,18.1588237163207,18.0996021143107,18.1292129153157,5189.99806773254,0.0,1.0
2021-02-04,24.5864,24.63,24.54,24.585,707,18.2005749457377,18.2328507188332,18.1662264165719,18.1995385677026,955.056906269367,0.0,1.0
2021-02-05,24.6083,24.999,24.593,24.67,4994,18.216786859288,18.5060103581044,18.2054607279036,18.2624615198382,6746.18697299746,0.0,1.0
2021-02-08,24.6787,25.0,24.66,24.695,8920,18.2689018690568,18.5067506281295,18.255058819587,18.2809682704663,12049.6571484056,0.0,1.0
2021-02-09,24.6861,24.73,24.65,24.67,3820,18.2743798672427,18.3068777213457,18.2476561193357,18.2624615198382,5160.27918238894,0.0,1.0
2021-02-10,24.6,24.6599,24.6,24.63,4190,18.2106426180794,18.2549847925844,18.2106426180794,18.2328507188332,5660.09679953133,0.0,1.0
2021-02-11,24.748,24.748,24.6775,24.73,1396,18.320202581798,18.320202581798,18.2680135450266,18.3068777213457,1885.79836089396,0.0,1.0
2021-02-12,24.8973,24.8973,24.775,24.78,1639,18.4307248965492,18.4307248965492,18.3401898724764,18.343891222602,2214.05695809828,0.0,1.0
2021-02-16,25.105,25.2,25.0,25.0,11830,18.5844789807677,18.6548046331546,18.5067506281295,18.5067506281295,15980.6551643091,0.0,1.0
2021-02-17,25.0368,25.0368,24.9669,25.005,5149,18.5339925650541,18.5339925650541,18.4822476902979,18.5104519782551,6955.57002882739,0.0,1.0
2021-02-18,24.845,24.91,24.775,24.85,4750,18.3920087742351,18.4401263258683,18.3401898724764,18.3957101243607,6416.57751736844,0.0,1.0
2021-02-19,24.8368,24.96,24.8368,24.96,1003,18.3859385600291,18.4771398271245,18.3859385600291,18.4771398271245,1354.91099998327,0.0,1.0
2021-02-22,24.75,24.84,24.75,24.78,2700,18.3216831218482,18.3883074241095,18.3216831218482,18.343891222602,3647.31774671469,0.0,1.0
2021-02-23,24.7465,24.7465,24.7325,24.74,3791,18.3190921767603,18.3190921767603,18.3087283964085,18.314280421597,5121.10428807236,0.0,1.0
2021-02-24,24.94,25.04,24.876,24.91,22519,18.462334426622,18.5363614291345,18.414957145014,18.4401263258683,30419.9808660252,0.0,1.0
2021-02-25,24.8,24.82,24.8,24.82,1629,18.3586966231045,18.373502023607,18.3586966231045,18.373502023607,2200.54837385119,0.0,1.0
2021-02-26,24.6,24.61,24.6,24.61,1737,18.2106426180794,18.2180453183307,18.2106426180794,18.2180453183307,2346.44108371979,0.0,1.0
2021-03-01,24.8569,24.89,24.67,24.67,5637,18.4008179875341,18.4253209253657,18.2624615198382,18.2624615198382,7614.78894008545,0.0,1.0
2021-03-02,24.8793,25.01,24.8793,25.01,3562,18.4174000360969,18.5141533283808,18.4174000360969,18.5141533283808,4811.75770881397,0.0,1.0
2021-03-03,24.86,24.8801,24.785,24.82,796,18.403112824612,18.417992252117,18.3475925727276,18.373502023607,1075.28330606848,0.0,1.0
2021-03-04,24.6944,24.9,24.6944,24.9,431,18.2805241084513,18.432723625617,18.2805241084513,18.432723625617,582.21998104964,0.0,1.0
2021-03-05,24.9379,24.9379,24.7865,24.7865,277,18.4607798595692,18.4607798595692,18.3487029777653,18.3487029777653,374.187783644434,0.0,1.0
2021-03-08,25.0819,25.19,24.98,24.98,8149,18.5673787431873,18.6474019329033,18.491945227627,18.491945227627,11008.1453029548,0.0,1.0
2021-03-09,25.3306,25.37,25.2232,25.29,1830,18.7514838984359,18.7806505374258,18.6719788977375,18.7214289354158,2472.07091721773,0.0,1.0
2021-03-10,25.37,25.44,25.33,25.33,2399,18.7806505374258,18.8324694391846,18.7510397364208,18.7510397364208,3240.70936087724,0.0,1.0
2021-03-11,25.4863,25.4863,25.4863,25.4863,156,18.8667439413479,18.8667439413479,18.8667439413479,18.8667439413479,210.733914254626,0.0,1.0
2021-03-12,25.6397,25.64,25.5299,25.53,4859,18.9803013632021,18.9805234442096,18.8990197144434,18.8990937414459,6563.82108566173,0.0,1.0
2021-03-15,25.5687,29.16,25.5687,25.83,3183,18.9277421914182,21.5862739326503,18.9277421914182,19.1211747489834,4299.78236584921,0.0,1.0
2021-03-16,25.6268,25.69,25.6041,25.69,1158,18.970751879878,19.0175369454659,18.9539477503076,19.0175369454659,1564.29405581319,0.0,1.0
2021-03-17,25.72,26.02,25.59,25.62,48483,19.0397450462196,19.2618260537572,18.9435099429534,18.9657180437071,65493.6690051736,0.0,1.0
2021-03-18,25.5692,25.77,25.5692,25.65,3474,18.9281123264308,19.0767585474759,18.9281123264308,18.9879261444609,4692.88216743956,0.0,1.0
2021-03-19,25.5255,25.535,25.41,25.42,1016,18.8957625263328,18.9027950915715,18.8102613384308,18.8176640386821,1372.47215950449,0.0,1.0
2021-03-22,25.56,25.65,25.56,25.58,7829,18.9213018421996,18.9879261444609,18.9213018421996,18.9361072427021,10575.8706070479,0.0,1.0
2021-03-23,25.555,25.59,25.555,25.58,2872,18.917600492074,18.9435099429534,18.917600492074,18.9361072427021,3879.66539576466,0.0,1.0
2021-03-24,25.555,25.58,25.4,25.58,5420,18.917600492074,18.9361072427021,18.8028586381796,18.9361072427021,7321.65266192356,0.0,1.0
2021-03-25,25.6011,26.4325,25.39,25.39,5060,18.9517269402323,19.5671874391213,18.7954559379283,18.7954559379283,6835.34362902825,0.0,1.0
2021-03-26,25.8131,26.45,25.694,25.72,3630,19.1086641855588,19.580142164561,19.0204980255664,19.0397450462196,4903.61608169419,0.0,1.0
2021-03-29,25.94,25.94,25.76,25.76,3306,19.2026044517472,19.2026044517472,19.0693558472247,19.0693558472247,4465.93795208843,0.0,1.0
2021-03-30,25.97,26.0,25.8565,25.86,8452,19.2248125525009,19.2470206532547,19.1407919046492,19.1433828497372,11417.4554056417,0.0,1.0
2021-03-31,25.8898,25.95,25.8765,25.94,2761,19.1654428964859,19.2100071519984,19.1555973051517,19.2026044517472,3729.72011062195,0.0,1.0
2021-04-01,26.2,26.2,26.07,26.07,1658,19.3950746582797,19.3950746582797,19.2988395550135,19.2988395550135,2239.72326816776,0.0,1.0
2021-04-05,26.5079,26.63,26.416,26.43,2683,19.6230037990158,19.7133907690836,19.5549729837068,19.5653367640585,3624.35315349463,0.0,1.0
2021-04-06,26.25,26.29,26.214,26.27,5271,19.432088159536,19.461698960541,19.4054384386315,19.4468935600385,7120.3747566419,0.0,1.0
2021-04-07,26.295,26.33,26.26,26.26,2105,19.4654003106666,19.491309761546,19.4394908597872,19.4394908597872,2843.55698401275,0.0,1.0
2021-04-08,26.3951,26.46,26.358,26.358,1431,19.5395013401817,19.5875448648123,19.5120373222495,19.5120373222495,1933.07840575878,0.0,1.0
2021-04-09,26.47,26.47,26.3701,26.3701,1248,19.5949475650635,19.5949475650635,19.5209945895535,19.5209945895535,1685.87131403701,0.0,1.0
2021-04-12,26.335,26.39,26.335,26.39,3811,19.4950111116716,19.5357259630535,19.4950111116716,19.5357259630535,5148.12145656656,0.0,1.0
2021-04-13,26.38,26.4,26.2901,26.36,1592,19.5283232628023,19.5431286633048,19.4617729875435,19.5135178622998,2150.56661213695,0.0,1.0
2021-04-14,26.415,26.45,26.394,26.394,2832,19.5542327136816,19.580142164561,19.538687043154,19.538687043154,3825.63105877631,0.0,1.0
2021-04-15,26.555,26.59,26.555,26.59,761,19.6578705171992,19.6837799680786,19.6578705171992,19.6837799680786,1028.00326120366,0.0,1.0
2021-04-16,26.87,26.87,26.7,26.7,1329,19.8910555751136,19.8910555751136,19.7652096708423,19.7652096708423,1795.29084643845,0.0,1.0
2021-04-19,26.72,26.74,26.71,26.71,1489,19.7800150713448,19.7948204718473,19.7726123710936,19.7726123710936,2011.42819439192,0.0,1.0
2021-04-20,26.395,26.4,26.395,26.3999,591,19.5394273131791,19.5431286633048,19.5394273131791,19.5430546363023,798.357329003106,0.0,1.0
2021-04-21,26.52,26.55,26.444,26.444,826,19.6319610663198,19.6541691670735,19.5757005444103,19.5757005444103,1115.80905880975,0.0,1.0
2021-04-22,26.6089,26.6136,26.6089,26.6136,487,19.6977710715534,19.7012503406715,19.6977710715534,19.7012503406715,657.868052833354,0.0,1.0
2021-04-23,26.689,26.69,26.5,26.57,9787,19.7570667005659,19.7578069705911,19.6171556658173,19.6689745675761,13220.8514026284,0.0,1.0
2021-04-26,26.715,26.74,26.61,26.74,8549,19.7763137212192,19.7948204718473,19.6985853685811,19.7948204718473,11548.4886728385,0.0,1.0
2021-04-27,26.6799,26.72,26.5717,26.5717,3015,19.7503302433373,19.7800150713448,19.6702330266188,19.6702330266188,4072.83815049807,0.0,1.0
2021-04-28,26.71,26.76,26.6611,26.76,3949,19.7726123710936,19.8096258723498,19.736413166865,19.8096258723498,5334.5399191764,0.0,1.0
2021-04-29,26.675,26.695,26.65,26.65,6753,19.7467029202142,19.7615083207167,19.7281961695861,19.7281961695861,9122.34694206085,0.0,1.0
2021-04-30,26.5534,27.27,26.53,26.67,13631,19.656686085159,20.1871635851637,19.639363766571,19.7430015700886,18413.5511872103,0.0,1.0
2021-05-03,26.81,26.82,26.6861,26.75,9785,19.8466393736061,19.8540420738573,19.7549199174931,19.8022231720986,13218.149685779,0.0,1.0
2021-05-04,26.505,26.51,26.5,26.51,2003,19.6208570159429,19.6245583660685,19.6171556658173,19.6245583660685,2705.76942469242,0.0,1.0
2021-05-05,26.753,26.753,26.724,26.74,1300,19.804443982174,19.804443982174,19.7829761514453,19.7948204718473,1756.11595212188,0.0,1.0
2021-05-06,27.02,27.03,26.78,27.03,25950,20.0020960788824,20.0094987791336,19.8244312728523,20.0094987791336,35054.7761212023,0.0,1.0
2021-05-07,27.0445,27.05,27.0,27.0,1033,20.0202326944979,20.0243041796361,19.9872906783799,19.9872906783799,1395.43675272455,0.0,1.0
2021-05-10,26.8431,27.06,26.8325,27.06,5187,19.8711423114377,20.0317068798874,19.8632954491714,20.0317068798874,7006.90264896634,0.0,1.0
2021-05-11,26.5103,26.5103,26.44,26.5,15807,19.6247804470761,19.6247804470761,19.5727394643098,19.6171556658173,21353.0191193774,0.0,1.0
2021-05-12,26.4174,26.58,26.4174,26.5601,4330,19.5560093617419,19.6763772678273,19.5560093617419,19.6616458943273,5849.21697899061,0.0,1.0
2021-05-13,26.655,26.66,26.47,26.47,1892,19.7318975197117,19.7355988698373,19.5949475650635,19.5949475650635,2555.8241395497,0.0,1.0
2021-05-14,26.9648,26.9648,26.81,26.83,2729,19.9612331734955,19.9612331734955,19.8466393736061,19.8614447741086,3686.49264103125,0.0,1.0
2021-05-17,26.9111,26.95,26.86,26.86,779,19.9214806731463,19.9502771771236,19.8836528748624,19.8836528748624,1052.31871284842,0.0,1.0
2021-05-18,26.804,26.8565,26.804,26.84,1102,19.8421977534553,19.8810619297744,19.8421977534553,19.8688474743598,1488.64598402948,0.0,1.0
2021-05-19,26.6368,26.6368,26.51,26.51,552,19.7184246052544,19.7184246052544,19.6245583660685,19.6245583660685,745.673850439448,0.0,1.0
2021-05-20,26.905,26.929,26.905,26.929,198,19.916965025993,19.934731506596,19.916965025993,19.934731506596,267.46996809241,0.0,1.0
2021-05-21,27.0122,27.04,27.0122,27.04,435,19.9963219726864,20.0169014793849,19.9963219726864,20.0169014793849,587.623414748478,0.0,1.0
2021-05-24,27.1463,27.17,27.0897,27.0897,966,20.0955921830557,20.1131365826512,20.0536928996336,20.0536928996336,1304.92923826903,0.0,1.0
2021-05-25,27.18,27.22,27.18,27.18,4638,20.1205392829024,20.1501500839074,20.1205392829024,20.1205392829024,6265.28137380101,0.0,1.0
2021-05-26,27.075,27.14,27.02,27.02,21782,20.0428109302643,20.0909284818974,20.0020960788824,20.0020960788824,29424.3982070145,0.0,1.0
2021-05-27,27.085,27.1152,27.06,27.1152,1513,20.0502136305155,20.0725697852743,20.0317068798874,20.0725697852743,2043.84879658494,0.0,1.0
2021-05-28,27.28,27.332,27.28,27.29,4393,20.1945662854149,20.2330603267214,20.1945662854149,20.2019689856662,5934.32105974728,0.0,1.0
2021-06-01,27.44,27.51,27.4201,27.51,3162,20.313009489435,20.3648283911937,20.298278115935,20.3648283911937,4271.4143389303,0.0,1.0
2021-06-02,27.4517,27.47,27.4517,27.47,3416,20.3216706487289,20.3352175901887,20.3216706487289,20.3352175901887,4614.53237880644,0.0,1.0
2021-06-03,27.418,27.47,27.3466,27.35,8286,20.2967235488822,20.3352175901887,20.2438682690883,20.2463851871737,11193.21290714,0.0,1.0
2021-06-04,27.5065,27.56,27.5065,27.53,1001,20.3622374461058,20.40184189245,20.3622374461058,20.3796337916962,1352.20928313385,0.0,1.0
2021-06-07,27.5851,27.62,27.52,27.52,2513,20.4204226700806,20.4462580939575,20.372231091445,20.372231091445,3394.70722129408,0.0,1.0
2021-06-08,27.6546,27.68,27.6546,27.68,1042,20.4718714368268,20.490674295465,20.4718714368268,20.490674295465,1407.59447854693,0.0,1.0
2021-06-09,27.65,27.68,27.55,27.55,1955,20.4684661947112,20.490674295465,20.3944391921987,20.3944391921987,2640.92822030638,0.0,1.0
2021-06-10,27.53,27.54,27.485,27.54,1616,20.4872994044205,20.4947412131398,20.4538112651833,20.4947412131398,2171.51509927174,0.145441,1.0
2021-06-11,27.6901,27.71,27.65,27.67,2964,20.6064427620175,20.6212519613691,20.5766011090529,20.5914847264916,3982.90269445635,0.0,1.0
2021-06-14,27.765,27.765,27.7073,27.759,2311,20.6621819093256,20.6621819093256,20.6192426730149,20.657716824094,3105.42784307983,0.0,1.0
2021-06-15,27.8262,28.33,27.8,27.85,9540,20.7077257786881,21.0826441019699,20.6882282398434,20.7254372834402,12819.4641380275,0.0,1.0
2021-06-16,27.8546,27.89,27.81,27.89,1973,20.7288605154511,20.7552045183177,20.6956700485628,20.7552045183177,2651.23718494007,0.0,1.0
2021-06-17,27.82,27.83,27.72,27.83,2515,20.7031118572821,20.7105536660015,20.6286937700885,20.7105536660015,3379.55474917602,0.0,1.0
2021-06-18,27.444,27.61,27.43,27.61,5769,20.4232998494339,20.5468338741754,20.4128813172268,20.5468338741754,7752.14765327888,0.0,1.0
2021-06-21,27.6423,27.69,27.4341,27.63,5948,20.570870916339,20.6063683439304,20.4159324588017,20.5617174916141,7992.68057578484,0.0,1.0
2021-06-22,27.615,27.615,27.5801,27.5801,183,20.5505547785351,20.5505547785351,20.5245828661045,20.5245828661045,245.907959880401,0.0,1.0
2021-06-23,27.4553,27.5116,27.4553,27.51,777,20.4317090932868,20.4736064763768,20.4317090932868,20.4724157869817,1044.101009984,0.0,1.0
2021-06-24,27.7295,27.75,27.6553,27.6553,1360,20.6357634883719,20.6510191962466,20.5805452676741,20.5805452676741,1827.5127073079,0.0,1.0
2021-06-25,27.7714,27.82,27.76,27.76,1075,20.666944666906,20.7031118572821,20.6584610049659,20.6584610049659,1444.54129437941,0.0,1.0
2021-06-28,27.6258,27.82,27.57,27.82,3713,20.558591931952,20.7031118572821,20.5170666392979,20.7031118572821,4989.3784428193,0.0,1.0
2021-06-29,27.6763,27.78,27.6265,27.78,580,20.5961730659848,20.6733446224047,20.5591128585624,20.6733446224047,779.380419293076,0.0,1.0
2021-06-30,27.514,27.53,27.45,27.53,2446,20.4753925104695,20.4872994044205,20.4277649346655,20.4872994044205,3286.835354467,0.0,1.0
2021-07-01,27.7043,27.74,27.67,27.67,1023,20.617010130399,20.6435773875272,20.5914847264916,20.5914847264916,1374.66580851176,0.0,1.0
2021-07-02,27.75,27.75,27.68,27.68,1885,20.6510191962466,20.6510191962466,20.598926535211,20.598926535211,2532.98636270249,0.0,1.0
2021-07-06,27.6336,27.83,27.6336,27.83,2366,20.5643965427531,20.7105536660015,20.5643965427531,20.7105536660015,3179.33460697831,0.0,1.0
2021-07-07,27.88,27.92,27.7743,27.78,5025,20.7477627095983,20.7775299444758,20.6691027914346,20.6733446224047,6752.39070163399,0.0,1.0
2021-07-08,27.3864,27.4,27.2101,27.4,2612,20.3804350312103,20.3905558910687,20.2492359434879,20.3905558910687,3509.89940550606,0.0,1.0
2021-07-09,27.7149,27.75,27.704,27.72,2141,20.6248984476416,20.6510191962466,20.6167868761375,20.6286937700885,2876.98875466633,0.0,1.0
2021-07-12,27.8936,27.95,27.84,27.84,2970,20.7578835694567,20.7998553706339,20.7179954747209,20.7179954747209,3990.96525051799,0.0,1.0
2021-07-13,27.9,28.4,27.9,27.97,4417,20.7626463270371,21.1347367630055,20.7626463270371,20.8147389880727,5935.38502071985,0.0,1.0
2021-07-14,27.8352,27.91,27.8352,27.91,937,20.7144234065356,20.7700881357564,20.7144234065356,20.7700881357564,1259.1025049614,0.0,1.0
2021-07-15,27.6112,27.6112,27.53,27.58,1530,20.5477268912217,20.5477268912217,20.4872994044205,20.5245084480173,2055.95179572139,0.0,1.0
2021-07-16,27.4717,27.58,27.46,27.46,597,20.4439136595865,20.5245084480173,20.4352067433849,20.4352067433849,802.224328134426,0.0,1.0
2021-07-19,26.9649,27.04,26.9,27.04,3008,20.066762793689,20.1226507771714,20.0184654551003,20.1226507771714,4042.02810557512,0.0,1.0
2021-07-20,27.2102,27.26,27.1201,27.24,1186,20.2493103615751,20.2863705689975,20.1822596650136,20.2714869515588,1593.69858151998,0.0,1.0
2021-07-21,27.5961,27.62,27.49,27.49,467,20.5364897600555,20.5542756828948,20.457532169543,20.457532169543,627.535613465286,0.0,1.0
2021-07-22,27.635,27.66,27.635,27.66,458,20.5654383959738,20.5840429177722,20.5654383959738,20.5840429177722,615.441779372809,0.0,1.0
2021-07-23,27.8897,27.93,27.8,27.8,923,20.7549812640561,20.7849717531952,20.6882282398434,20.6882282398434,1240.28987415088,0.0,1.0
2021-07-26,27.8815,27.9,27.81,27.81,2543,20.7488789809062,20.7626463270371,20.6956700485628,20.6956700485628,3417.18001079706,0.0,1.0
2021-07-27,27.7143,27.7143,27.6419,27.6419,1648,20.6244519391184,20.6244519391184,20.5705732439902,20.5705732439902,2214.51539826722,0.0,1.0
2021-07-28,27.8404,27.845,27.8404,27.845,250,20.7182931470696,20.7217163790806,20.7182931470696,20.7217163790806,335.939835902189,0.0,1.0
2021-07-29,27.9553,28.03,27.0,27.11,3347,20.8037995292552,20.8593898403889,20.0928835422939,20.174743438207,4497.56252305849,0.0,1.0
2021-07-30,27.8875,28.53,27.8875,27.94,6088,20.7533440661379,21.2314802763573,20.7533440661379,20.7924135619146,8180.80688389007,0.0,1.0
2021-08-02,28.06,28.1,28.06,28.08,3906,20.881715266547,20.9114825014244,20.881715266547,20.8965988839857,5248.72399613578,0.0,1.0
2021-08-03,28.1606,28.1606,28.1252,28.15,544,20.9565798622638,20.9565798622638,20.9302358593972,20.9486915450213,731.005082923161,0.0,1.0
2021-08-04,28.18,28.2993,28.18,28.21,1039,20.9710169711794,21.0597977492015,20.9710169711794,20.9933423973375,1396.16595800949,0.0,1.0
2021-08-05,28.3456,28.38,28.3041,28.3041,640,21.0942533235721,21.1198531455668,21.0633698173867,21.0633698173867,860.005979909602,0.0,1.0
2021-08-06,28.3714,28.3714,28.3714,28.3714,288,21.1134531900681,21.1134531900681,21.1134531900681,21.1134531900681,387.00269095932,0.0,1.0
2021-08-09,28.4323,28.48,28.4001,28.44,1036,21.158773805169,21.1942712327604,21.1348111810927,21.164503997883,1392.13467997867,0.0,1.0
2021-08-10,28.55,28.55,28.4801,28.4801,544,21.246363893796,21.246363893796,21.1943456508476,21.1943456508476,731.005082923161,0.0,1.0
2021-08-11,28.6885,28.6885,28.63,28.63,1488,21.3494329445593,21.3494329445593,21.305898363551,21.305898363551,1999.51390328982,0.0,1.0
2021-08-12,28.7297,28.7297,28.71,28.71,864,21.3800931964831,21.3800931964831,21.3654328333059,21.3654328333059,1161.00807287796,0.0,1.0
2021-08-13,28.7628,28.82,28.7381,28.81,3242,21.4047255833442,21.4472927292189,21.3863443158073,21.4398509204996,4356.46779197956,0.0,1.0
2021-08-16,28.6578,28.71,28.6578,28.66,1844,21.3265865917908,21.3654328333059,21.3265865917908,21.3282237897091,2477.89222961454,0.0,1.0
2021-08-17,28.6048,28.76,28.55,28.61,4940,21.2871450055781,21.4026418769027,21.246363893796,21.2910147461122,6638.17115742725,0.0,1.0
2021-08-18,28.5355,29.22,28.5355,28.69,6407,21.2355732711529,21.7449650779937,21.2355732711529,21.3505492158672,8609.46611450128,0.0,1.0
2021-08-19,28.3201,28.35,28.28,28.35,1486,21.0752767113377,21.0975277194086,21.0454350583731,21.0975277194086,1996.82638460261,0.0,1.0
2021-08-20,28.4393,28.46,28.38,28.405,2657,21.1639830712726,21.1793876153217,21.1198531455668,21.1384576673652,3570.36857596845,0.0,1.0
2021-08-23,28.5437,28.7,28.5437,28.7,2686,21.2416755543028,21.3579910245865,21.2416755543028,21.3579910245865,3609.33759693311,0.0,1.0
2021-08-24,28.5226,29.11,28.49,28.49,2298,21.2259733379049,21.6631051820806,21.2017130414798,21.2017130414798,3087.95897161292,0.0,1.0
2021-08-25,28.62,28.83,28.62,28.74,3132,21.2984565548316,21.4547345379383,21.2984565548316,21.387758259464,4208.65426418261,0.0,1.0
2021-08-26,28.4334,28.78,28.4334,28.78,1558,21.1595924041282,21.4175254943415,21.1595924041282,21.4175254943415,2093.57705734243,0.0,1.0
2021-08-27,28.7141,28.7141,28.5135,28.5135,1944,21.3684839748808,21.3684839748808,21.2192012919703,21.2192012919703,2612.26816397542,0.0,1.0
2021-08-30,28.6005,28.61,27.95,28.56,5044,21.2839450278288,21.2910147461122,20.7998553706339,21.2538057025154,6777.92212916255,0.0,1.0
2021-08-31,28.5304,28.57,28.48,28.53,1567,21.231777948706,21.2612475112347,21.1942712327604,21.2314802763573,2105.67089143492,0.0,1.0
2021-09-01,28.72,28.89,28.72,28.89,730,21.3728746420253,21.4993853902545,21.3728746420253,21.4993853902545,980.944320834387,0.0,1.0
2021-09-02,28.7103,28.91,28.69,28.8,3034,21.3656560875675,21.5142690076933,21.3505492158672,21.4324091117802,4076.96584850895,0.0,1.0
2021-09-03,28.585,28.6,28.5017,28.5017,1061,21.2724102243138,21.2835729373929,21.2104199576815,21.2104199576815,1425.72866356889,0.0,1.0
2021-09-07,28.68,28.75,28.6267,28.75,5210,21.3431074071478,21.3952000681834,21.3034425666736,21.3952000681834,7000.98618020159,0.0,1.0
2021-09-08,28.44,28.95,28.44,28.44,1698,21.164503997883,21.5440362425707,21.164503997883,21.164503997883,2281.70336544766,0.0,1.0
2021-09-09,28.2343,28.38,28.2343,28.35,592,21.0114259925256,21.1198531455668,21.0114259925256,21.0975277194086,795.505531416379,0.0,1.0
2021-09-10,28.1677,28.41,28.1677,28.41,679,20.9618635464546,21.1421785717249,20.9618635464546,21.1421785717249,912.412594310341,0.0,1.0
2021-09-13,28.41,28.65,28.34,28.65,3219,21.1421785717249,21.3207819809897,21.0900859106893,21.3207819809897,4325.56132707656,0.0,1.0
2021-09-14,28.2992,28.3517,27.74,28.3517,6269,21.0597233311143,21.0987928268909,20.6435773875272,21.0987928268909,8424.02732508325,0.0,1.0
2021-09-15,28.2407,28.27,28.23,28.27,2011,21.016188750106,21.0379932496537,21.0082260147762,21.0379932496537,2702.30003999719,0.0,1.0
2021-09-16,28.3762,28.3762,28.3762,28.3762,35,21.1170252582534,21.1170252582534,21.1170252582534,21.1170252582534,47.0315770263063,0.0,1.0
2021-09-17,28.0587,28.0587,28.0587,28.0587,4,20.8807478314135,20.8807478314135,20.8807478314135,20.8807478314135,5.37503737443499,0.0,1.0
2021-09-20,27.5282,27.8,27.3752,27.8,693,20.485959878851,20.6882282398434,20.3721002054446,20.6882282398434,931.225225120863,0.0,1.0
2021-09-21,27.8066,27.8599,27.77,27.77,1161,20.6931398335982,20.7328046740724,20.6659028136853,20.6659028136853,1560.10459792976,0.0,1.0
2021-09-22,28.1406,28.1406,28.1406,28.1406,68,20.9416962448251,20.9416962448251,20.9416962448251,20.9416962448251,91.375635365395,0.0,1.0
2021-09-23,28.3452,28.39,28.29,28.3441,3376,21.0939556512234,21.1272949542861,21.0528768670924,21.0931370522642,4536.53154402313,0.0,1.0
2021-09-24,28.1455,29.28,28.11,28.17,4472,20.9453427310976,21.7896159303099,20.9189243101438,20.96357516246,6009.29178461833,0.0,1.0
2021-09-27,28.03,28.03,28.02,28.02,639,20.8593898403889,20.8593898403889,20.8519480316695,20.8519480316695,858.662220565991,0.0,1.0
2021-09-28,27.561,27.561,27.55,27.55,497,20.5103690114505,20.5103690114505,20.5021830218592,20.5021830218592,667.848393773549,0.0,1.0
2021-09-29,27.6951,27.8,27.6951,27.7088,1191,20.6101636663772,20.6882282398434,20.6101636663772,20.6203589443228,1600.41737823803,0.0,1.0
2021-09-30,27.5705,27.5705,27.5705,27.5705,87,20.5174387297339,20.5174387297339,20.5174387297339,20.5174387297339,116.907062893961,0.0,1.0
2021-10-01,27.6541,27.7,27.5,27.5,2201,20.5796522506278,20.6138101526497,20.4649739782624,20.4649739782624,2957.61431528286,0.0,1.0
2021-10-04,27.4486,28.065,27.4101,27.65,5772,20.4267230814448,20.8854361709067,20.3980721178752,20.5766011090529,7756.17893130971,0.0,1.0
2021-10-05,27.6671,27.73,27.62,27.62,3899,20.589326601963,20.6361355788078,20.5542756828948,20.5542756828948,5239.31768073052,0.0,1.0
2021-10-06,27.5343,27.5343,27.46,27.46,228,20.4904993821698,20.4904993821698,20.4352067433849,20.4352067433849,306.377130342795,0.0,1.0
2021-10-07,27.8002,27.91,27.8002,27.85,9106,20.6883770760178,20.7700881357564,20.6883770760178,20.7254372834402,12236.2725829013,0.0,1.0
2021-10-08,27.8779,27.92,27.795,27.795,3501,20.7461999297673,20.7775299444758,20.6845073354837,20.6845073354837,4704.50146197423,0.0,1.0
2021-10-11,27.6364,28.12,27.35,28.12,14578,20.5664802491945,20.9263661188632,20.3533468474718,20.9263661188632,19589.3237111284,0.0,1.0
2021-10-12,27.7438,27.783,27.7438,27.783,212,20.6464052748405,20.6755771650205,20.6464052748405,20.6755771650205,284.876980845056,0.0,1.0
2021-10-13,27.9801,28.88,27.92,27.92,5977,20.8222552148792,21.4919435815352,20.7775299444758,20.7775299444758,8031.64959674951,0.0,1.0
2021-10-14,28.2525,28.27,28.15,28.15,3445,21.0249700843948,21.0379932496537,20.9486915450213,20.9486915450213,4629.25093873215,0.0,1.0
2021-10-15,28.4092,28.46,28.4092,28.43,562,21.1415832270273,21.1793876153217,21.1415832270273,21.1570621891636,755.192751108118,0.0,1.0
2021-10-18,28.2851,28.53,28.22,28.22,7828,21.0492303808199,21.2314802763573,21.0007842060569,21.0007842060569,10518.9481417693,0.0,1.0
2021-10-19,28.31,28.35,28.23,28.23,2053,21.0677604845312,21.0975277194086,21.0082260147762,21.0082260147762,2758.73793242876,0.0,1.0
2021-10-20,28.4184,28.4184,28.35,28.35,633,21.1484296910491,21.1484296910491,21.0975277194086,21.0975277194086,850.599664504341,0.0,1.0
2021-10-21,28.4717,28.4717,28.41,28.41,1280,21.1880945315234,21.1880945315234,21.1421785717249,21.1421785717249,1720.0119598192,0.0,1.0
2021-10-22,28.5868,28.61,28.5697,28.61,1016,21.2737497498833,21.2910147461122,21.2610242569732,21.2910147461122,1365.25949310649,0.0,1.0
2021-10-25,28.5455,28.6,28.5455,28.6,3931,21.2430150798723,21.2835729373929,21.2430150798723,21.2835729373929,5282.317979726,0.0,1.0
2021-10-26,28.6875,28.6875,28.6795,28.6795,1592,21.3486887636873,21.3486887636873,21.3427353167118,21.3427353167118,2139.26487502513,0.0,1.0
2021-10-27,28.6248,28.75,28.6248,28.7,1073,21.3020286230169,21.3952000681834,21.3020286230169,21.3579910245865,1441.85377569219,0.0,1.0
2021-10-28,28.7432,28.75,28.72,28.73,5186,21.3901396382542,21.3952000681834,21.3728746420253,21.3803164507446,6968.73595595499,0.0,1.0
2021-10-29,28.7896,28.7896,28.68,28.73,755,21.4246696307121,21.4246696307121,21.3431074071478,21.3803164507446,1014.53830442461,0.0,1.0
2021-11-01,28.9522,28.9522,28.88,28.88,610,21.545673440489,21.545673440489,21.4919435815352,21.4919435815352,819.693199601338,0.0,1.0
2021-11-02,28.996,28.996,28.95,28.96,1944,21.5782685626798,21.5782685626798,21.5440362425707,21.5514780512901,2612.26816397542,0.0,1.0
2021-11-03,29.1973,29.1973,29.1973,29.1973,1944,21.7280721722007,21.7280721722007,21.7280721722007,21.7280721722007,2612.26816397541,0.0,1.0
2021-11-04,29.273,29.29,29.2,29.2,471,21.7844066642063,21.7970577390292,21.7300814605549,21.7300814605549,632.910650839723,0.0,1.0
2021-11-05,29.2748,29.285,29.2748,29.285,291,21.7857461897758,21.7933368346696,21.7857461897758,21.7933368346696,391.033968990147,0.0,1.0
2021-11-08,29.21,29.28,29.21,29.28,501,21.7375232692743,21.7896159303099,21.7375232692743,21.7896159303099,673.223431147985,0.0,1.0
2021-11-09,29.2646,29.52,29.2177,29.27,33879,21.7781555448821,21.9682193395747,21.7432534619882,21.7821741215905,45525.2228021208,0.0,1.0
2021-11-10,29.2112,29.32,29.15,29.29,1966,21.7384162863206,21.8193831651874,21.6928724169581,21.7970577390292,2641.83086953481,0.0,1.0
2021-11-11,29.395,29.44,29.395,29.44,2356,21.8751967305826,21.9086848698198,21.8751967305826,21.9086848698198,3165.89701354222,0.0,1.0
2021-11-12,29.5006,29.54,29.479,29.54,2960,21.9537822306591,21.9831029570135,21.9377079238253,21.9831029570135,3977.52765708191,0.0,1.0
2021-11-15,29.5162,29.56,29.4301,29.4301,5504,21.9653914522614,21.9979865744522,21.9013174791876,21.9013174791876,7396.05142722255,0.0,1.0
2021-11-16,29.5767,29.65,29.5695,29.6092,10186,22.0104143950135,22.0649628529265,22.0050562927356,22.0346002733515,13687.5326739988,0.0,1.0
2021-11-17,29.5411,29.5411,29.52,29.5205,1723,21.9839215559726,21.9839215559726,21.9682193395747,21.9685914300107,2315.29734903788,0.0,1.0
2021-11-18,29.4738,29.4738,29.44,29.45,653,21.9338381832912,21.9338381832912,21.9086848698198,21.9161266785391,877.474851376516,0.0,1.0
2021-11-19,29.35,29.39,29.24,29.39,3562,21.8417085913455,21.8714758262229,21.7598486954324,21.8714758262229,4786.47078193436,0.0,1.0
2021-11-22,29.1947,29.65,29.1947,29.34,4962,21.7261373019337,22.0649628529265,21.7261373019337,21.8342667826261,6667.73386298662,0.0,1.0
2021-11-23,29.0659,29.0659,29.0659,29.0659,65,21.6302868056282,21.6302868056282,21.6302868056282,21.6302868056282,87.3443573345689,0.0,1.0
2021-11-24,29.0251,29.0251,29.02,29.02,482,21.5999242260532,21.5999242260532,21.5961289036063,21.5961289036063,647.692003619418,0.0,1.0
2021-11-26,28.1638,28.58,28.1207,28.58,2911,20.958961241054,21.2686893199541,20.9268870454735,21.2686893199541,3911.68344924508,0.0,1.0
2021-11-29,28.3676,28.49,28.3499,28.49,986,21.1106253027547,21.2017130414798,21.0974533013215,21.2017130414798,1324.94671279823,0.0,1.0
2021-11-30,28.0407,28.0407,28.0407,28.0407,129,20.8673525757186,20.8673525757186,20.8673525757186,20.8673525757186,173.344955325529,0.0,1.0
2021-12-01,28.0259,28.41,28.0259,28.41,419,20.8563386988139,21.1421785717249,20.8563386988139,21.1421785717249,563.035164972067,0.0,1.0
2021-12-02,28.3639,28.42,28.3639,28.42,1069,21.1078718335286,21.1496203804442,21.1078718335286,21.1496203804442,1436.47873831775,0.0,1.0
2021-12-03,28.1818,28.1818,28.18,28.18,446,20.9723564967489,20.9723564967489,20.9710169711794,20.9710169711794,599.316667249502,0.0,1.0
2021-12-06,28.5535,28.59,28.5535,28.57,1193,21.2489685268478,21.2761311286735,21.2489685268478,21.2612475112347,1603.10489692524,0.0,1.0
2021-12-07,29.1471,29.24,29.09,29.09,4038,21.6907142924295,21.7598486954324,21.6482215646419,21.6482215646419,5426.10022949213,0.0,1.0
2021-12-08,29.086,29.23,29.086,29.23,2068,21.6452448411541,21.752406886713,21.6452448411541,21.752406886713,2778.8943225829,0.0,1.0
2021-12-09,28.9555,29.3,28.9555,29.3,1624,21.5481292373664,21.8044995477486,21.5481292373664,21.8044995477486,2182.26517402061,0.0,1.0
2021-12-10,28.9666,28.9666,28.8901,28.96,4561,21.5563896450449,21.5563896450449,21.4994598083417,21.5514780512901,6128.88636619951,0.0,1.0
2021-12-13,28.0785,28.0785,28.0785,28.0785,197,21.4219161614859,21.4219161614859,21.4219161614859,21.4219161614859,258.215206254281,0.7074,1.0
2021-12-14,27.9021,27.98,27.79,27.98,4922,21.2873353964562,21.3467676050493,21.2018109987248,21.3467676050493,6451.44794509428,0.0,1.0
2021-12-15,28.1724,28.1724,27.93,27.93,1454,21.4935552421905,21.4935552421905,21.3086211297007,21.3086211297007,1905.81172534885,0.0,1.0
2021-12-16,28.17,28.2899,28.1001,28.28,1168,21.4917242113738,21.5831994592596,21.4383954388365,21.5756464571406,1530.94091829949,0.0,1.0
2021-12-17,27.9424,28.0952,27.9424,28.0952,1276,21.3180814555871,21.4346570842523,21.3180814555871,21.4346570842523,1672.5005237587,0.0,1.0
2021-12-20,27.93,27.93,27.72,27.77,3919,21.3086211297007,21.3086211297007,21.1484059332368,21.1865524085853,5136.77864624633,0.0,1.0
2021-12-21,28.196,28.25,28.055,28.055,2183,21.511560378555,21.5527585719314,21.4039873180721,21.4039873180721,2861.33906219845,0.0,1.0
2021-12-22,28.44,28.44,28.08,28.08,4074,21.6977151782559,21.6977151782559,21.4230605557464,21.4230605557464,5339.94289482204,0.0,1.0
2021-12-23,28.5579,28.61,28.5,28.6,1602,21.7876645671278,21.827413194441,21.7434909486742,21.8197838993713,2099.80081431146,0.0,1.0
2021-12-27,28.8402,28.85,28.745,28.745,946,22.0030395669457,22.010516276114,21.9304086778821,21.9304086778821,1239.95728485559,0.0,1.0
2021-12-28,28.8915,29.0,28.87,28.9042,7692,22.0421778506533,22.1249557021597,22.0257748662535,22.0518670553919,10082.1896777053,0.0,1.0
2021-12-29,28.8501,28.8501,28.7932,28.7932,325,22.0105925690647,22.0105925690647,21.9671818801181,21.9671818801181,425.989553465185,0.0,1.0
2021-12-30,28.7537,28.89,28.6,28.6,1985,21.9501685521126,22.0542180474351,21.8328361424937,21.8328361424937,2600.25768660928,0.0172,1.0
2021-12-31,28.7,28.75,28.67,28.67,2065,21.9091747304045,21.9473440243599,21.8862731540313,21.8862731540313,2705.05396617035,0.0,1.0
2022-01-03,29.0656,29.0656,29.01,29.01,661,22.1882686078065,22.1882686078065,22.1458243529281,22.1458243529281,865.879259873414,0.0,1.0
2022-01-04,29.1351,29.19,29.0938,29.19,1003,22.2413239264045,22.2832338111675,22.2097960895973,22.2832338111675,1313.88335499703,0.0,1.0
2022-01-05,28.8639,29.15,28.8639,29.15,803,22.0342936759904,22.2526983760032,22.0342936759904,22.2526983760032,1051.89265609433,0.0,1.0
2022-01-06,28.8277,28.86,28.78,28.78,1974,22.0066591071666,22.0313164710618,21.9702456007332,21.9702456007332,2585.84819816963,0.0,1.0
2022-01-07,28.7877,28.7935,28.71,28.76,3129,21.9761236720023,21.9805513101011,21.9168085891956,21.954977883151,4098.8444843327,0.0,1.0
2022-01-10,28.3,28.3,28.29,28.29,1402,21.6038203787613,21.6038203787613,21.5961865199702,21.5961865199702,1836.55479930791,0.0,1.0
2022-01-11,28.7681,28.77,28.5,28.5,1490,21.9611613087718,21.9626117419421,21.7564975545829,21.7564975545829,1951.8307068251,0.0,1.0
2022-01-12,28.7466,28.84,28.7403,28.8399,2597,21.944748512371,22.0160487534797,21.9399391813326,22.0159724148918,3401.94922525152,0.0,1.0
2022-01-13,28.71,28.81,28.61,28.695,4024,21.9168085891956,21.9931471771064,21.8404700012848,21.905357801009,5271.25286192227,0.0,1.0
2022-01-14,28.5914,28.5914,28.5914,28.5914,78,21.8262710239334,21.8262710239334,21.8262710239334,21.8262710239334,102.176372572052,0.0,1.0
2022-01-18,28.4034,28.53,28.4034,28.53,1782,21.682754478661,21.7793991309561,21.682754478661,21.7793991309561,2334.33712722304,0.0,1.0
2022-01-19,28.4551,28.6,28.4551,28.6,1432,21.7222215286109,21.8328361424937,21.7222215286109,21.8328361424937,1875.85340414332,0.0,1.0
2022-01-20,28.3237,28.52,28.3237,28.52,1183,21.6219126240961,21.7717652721651,21.6219126240961,21.7717652721651,1549.67498400946,0.0,1.0
2022-01-21,27.87,28.05,27.87,28.0151,2154,21.2755644507447,21.4129739089842,21.2755644507447,21.3863317418033,2821.63982718206,0.0,1.0
2022-01-24,27.4984,27.5,27.151,27.5,3902,20.9918902580682,20.9931116754747,20.726690003666,20.9931116754747,5111.43853559161,0.0,1.0
2022-01-25,27.378,27.53,27.29,27.29,901,20.8999785982235,21.016013251848,20.832800640862,20.832800640862,1180.26809855665,0.0,1.0
2022-01-26,27.5873,27.81,27.4737,27.81,2160,21.0597552627209,21.2297612979983,20.9730346268542,21.2297612979983,2829.49954814913,0.0,1.0
2022-01-27,27.8315,27.9651,27.83,27.89,927,21.2461740943991,21.3481624478479,21.2450290155804,21.2908321683269,1214.326889414,0.0,1.0
2022-01-28,27.8149,27.8149,27.64,27.64,2329,21.2335018888059,21.2335018888059,21.0999856985499,21.0999856985499,3050.88168872191,0.0,1.0
2022-01-31,28.0644,28.0644,27.79,27.79,1502,21.4239666656434,21.4239666656434,21.2144935804161,21.2144935804161,1967.55014875926,0.0,1.0
2022-02-01,28.2576,28.2576,28.17,28.17,2189,21.5714528174871,21.5714528174871,21.5045802144772,21.5045802144772,2867.48819949002,0.0,1.0
2022-02-02,28.3497,28.3497,28.3497,28.3497,8,21.6417606569529,21.6417606569529,21.6417606569529,21.6417606569529,10.4796279561079,0.0,1.0
2022-02-03,27.7865,27.84,27.7865,27.84,371,21.2118217298392,21.2526628743715,21.2118217298392,21.2526628743715,485.992746464504,0.0,1.0
2022-02-04,27.7572,27.8099,27.66,27.7,2174,21.1894545235813,21.2296849594103,21.115253416132,21.1457888512964,2847.83889707233,0.0,1.0
2022-02-07,27.7871,27.9085,27.7871,27.8773,582,21.2122797613667,21.3049548070904,21.2122797613667,21.2811371676622,762.392933806849,0.0,1.0
2022-02-08,27.9156,27.92,27.8747,27.92,453,21.3103748468321,21.3137337447002,21.2791523643766,21.3137337447002,593.408933014609,0.0,1.0
2022-02-09,28.3458,28.3458,28.325,28.325,419,21.6387834520244,21.6387834520244,21.622905025739,21.622905025739,548.870514201152,0.0,1.0
2022-02-10,28.0528,28.3,28.0528,28.28,4744,21.4151113894457,21.6038203787613,21.4151113894457,21.5885526611791,6214.41937797199,0.0,1.0
2022-02-11,27.6813,27.7,27.6813,27.7,215,21.131513535357,21.1457888512964,21.131513535357,21.1457888512964,281.6400013204,0.0,1.0
2022-02-14,27.5065,27.5065,27.5,27.5,4473,20.9980736836889,20.9980736836889,20.9931116754747,20.9931116754747,5859.42198095883,0.0,1.0
2022-02-15,27.9,27.99,27.76,27.76,1459,21.298466027118,21.3671707562377,21.1915920040428,21.1915920040428,1911.22214849518,0.0,1.0
2022-02-16,27.9818,28.06,27.82,27.87,7671,21.360910992029,21.4206077677753,21.2373951567893,21.2755644507447,10048.653256413,0.0,1.0
2022-02-17,27.5573,27.79,27.52,27.79,1183,21.0368536863476,21.2144935804161,21.0083793930569,21.2144935804161,1549.67498400946,0.0,1.0
2022-02-18,27.4612,27.585,27.4371,27.52,5834,20.9634923033653,21.0579994751989,20.9450947036788,21.0083793930569,7642.26868699169,0.0,1.0
2022-02-22,27.011,27.1901,27.01,27.13,3483,20.6198159805908,20.7565383915391,20.6190525947117,20.7106589002047,4562.56802139048,0.0,1.0
2022-02-23,26.8511,27.11,26.6446,27.0203,9986,20.4977505785214,20.6953911826225,20.3401113944856,20.6269154692665,13081.1955962117,0.0,1.0
2022-02-24,26.5976,26.5976,25.97,25.97,4060,20.3042322581675,20.3042322581675,19.8251312804392,19.8251312804392,5318.41118772476,0.0,1.0
2022-02-25,27.2533,27.2533,26.86,26.96,1303,20.8047843790987,20.8047843790987,20.5045447128455,20.5808833007563,1706.86940335108,0.0,1.0
2022-02-28,26.6777,26.8609,26.6,26.645,2509,20.3653794670841,20.5052317601367,20.3060643842774,20.3404167488372,3286.67331773433,0.0,1.0
2022-03-01,26.1859,26.69,26.1859,26.69,1061,19.9899462917387,20.3747691133971,19.9899462917387,20.3747691133971,1389.86065767881,0.0,1.0
2022-03-02,26.4422,26.4422,26.44,26.44,1843,20.1856020925541,20.1856020925541,20.1839226436201,20.1839226436201,2414.24429038836,0.0,1.0
2022-03-03,25.894,26.1301,25.49,26.13,12253,19.767113953627,19.9473493596844,19.4587060584673,19.9472730210965,16050.8601682738,0.0,1.0
2022-03-04,25.0627,25.0838,24.83,25.03,5586,19.1325112723244,19.1486187143736,18.9548713782559,19.1075485540775,7317.40022035233,0.0,1.0
2022-03-07,24.5339,24.9908,23.85,24.9,6422,18.728832819452,19.0776238276165,18.2067532167299,19.0083083897935,8412.5213417656,0.0,1.0
2022-03-08,24.9374,24.965,24.5819,24.69,1814,19.0368590216721,19.0579284719355,18.7654753416492,18.8479973551808,2376.25563904747,0.0,1.0
2022-03-09,26.0,26.0,25.58,25.58,1803,19.8480328568125,19.8480328568125,19.527410787587,19.527410787587,2361.84615060781,0.0,1.0
2022-03-10,26.37,26.37,25.5,25.5,5579,20.1304856320825,20.1304856320825,19.4663399172584,19.4663399172584,7308.23054589074,0.0,1.0
2022-03-11,25.6279,26.0,25.615,26.0,12290,19.5639769711963,19.8480328568125,19.5541292933558,19.8480328568125,16099.3284475708,0.0,1.0
2022-03-14,25.9708,26.1601,25.9708,26.0402,974,19.8257419891425,19.9702509360577,19.8257419891425,19.8787209691526,1275.89470365614,0.0,1.0
2022-03-15,26.1583,26.16,26.1583,26.1599,1844,19.9688768414753,19.9701745974698,19.9688768414753,19.9700982588819,2415.55424388287,0.0,1.0
2022-03-16,26.8949,26.8949,26.875,26.88,657,20.5311868800264,20.5311868800264,20.5159955010321,20.5198124304277,860.63944589536,0.0,1.0
2022-03-17,26.9502,26.9903,26.816,26.816,2107,20.5734021191411,20.6040138928933,20.4709557341647,20.4709557341647,2760.07201293991,0.0,1.0
2022-03-18,27.0,27.0,27.0,27.0,399,20.6114187359206,20.6114187359206,20.6114187359206,20.6114187359206,522.671444310882,0.0,1.0
2022-03-21,27.0791,27.17,27.0566,27.09,4484,20.6718025589581,20.741194335369,20.6546263766782,20.6801234650404,5873.83146939847,0.0,1.0
2022-03-22,27.3305,27.34,27.1809,27.1809,1825,20.8637177689659,20.8709699348174,20.7495152414513,20.7495152414513,2390.66512748711,0.0,1.0
2022-03-23,26.9065,27.05,26.9065,27.05,3084,20.540042156224,20.649588029876,20.540042156224,20.649588029876,4039.8965770796,0.0,1.0
2022-03-24,27.0735,27.11,26.96,27.005,17047,20.6675275980351,20.6953911826225,20.5808833007563,20.6152356653162,22330.7772209714,0.0,1.0
2022-03-25,27.121,27.121,26.9,26.9,3584,20.7037884272927,20.7037884272927,20.5350801480098,20.5350801480098,4694.87332433634,0.0,1.0
2022-03-28,27.2566,27.26,27.1399,27.26,2467,20.8073035524998,20.8098990644888,20.7182164204079,20.8098990644888,3231.65527096477,0.0,1.0
2022-03-29,27.6964,27.6964,27.6964,27.6964,125,21.1430406621316,21.1430406621316,21.1430406621316,21.1430406621316,163.744186814186,0.0,1.0
2022-03-30,27.481,27.63,27.45,27.53,22645,20.9786073437717,21.0923518397588,20.9549423815193,21.016013251848,29663.8968832579,0.0,1.0
2022-03-31,27.137,27.24,27.137,27.2162,1548,20.7160026013585,20.7946313469066,20.7160026013585,20.7764627629838,2027.80800950687,0.0,1.0
2022-04-01,27.4273,27.43,27.4199,27.43,5593,20.9376135220636,20.9396746639372,20.9319644665582,20.9396746639372,7326.56989481392,0.0,1.0
2022-04-04,27.5945,27.5945,27.575,27.575,212,21.0652516410504,21.0652516410504,21.0503656164078,21.0503656164078,277.71014083686,0.0,1.0
2022-04-05,27.511,28.38,27.5,27.53,8632,21.0015089201449,21.6648912490899,20.9931116754747,21.016013251848,11307.5185646404,0.0,1.0
2022-04-06,27.1978,27.31,27.0317,27.0317,4464,20.7624164628082,20.8480683584442,20.6356180682884,20.6356180682884,5847.63239950822,0.0,1.0
2022-04-07,27.3426,27.3426,27.11,27.239,2954,20.8729547381031,20.8729547381031,20.6953911826225,20.7938679610275,3869.60262279284,0.0,1.0
2022-04-08,27.3641,27.43,27.3641,27.395,1633,20.8893675345039,20.9396746639372,20.8893675345039,20.9129561581684,2139.15405654053,0.0,1.0
2022-04-11,27.1701,27.35,27.1701,27.31,4018,20.7412706739569,20.8786037936085,20.7412706739569,20.8480683584442,5263.3931409552,0.0,1.0
2022-04-12,27.1,27.19,27.1,27.19,6284,20.6877573238315,20.7564620529512,20.6877573238315,20.7564620529512,8231.74775952274,0.0,1.0
2022-04-13,27.2048,27.23,27.1089,27.1089,11122,20.767760163962,20.7869974881155,20.6945514581555,20.6945514581555,14569.302765979,0.0,1.0
2022-04-14,27.2308,27.3,27.2308,27.3,2681,20.7876081968188,20.8404344996531,20.7876081968188,20.8404344996531,3511.98531879066,0.0,1.0
2022-04-18,27.2645,27.45,27.16,27.16,2491,20.8133343009448,20.9549423815193,20.7335604765779,20.7335604765779,3263.09415483309,0.0,1.0
2022-04-19,27.2952,27.2952,27.22,27.27,3558,20.8367702474334,20.8367702474334,20.7793636293244,20.8175329232798,4660.81453347898,0.0,1.0
2022-04-20,27.4439,27.5293,27.43,27.4601,1608,20.9502857276568,21.0154788817326,20.9396746639372,20.9626525788983,2106.40521917768,0.0,1.0
2022-04-21,27.33,28.405,27.25,27.4183,33457,20.8633360760263,21.6839758960676,20.8022652056977,20.9307430491516,43827.1140659378,0.0,1.0
2022-04-22,27.0392,27.16,27.0392,27.1599,547,20.6413434623817,20.7335604765779,20.6413434623817,20.73348413799,716.544561498877,0.0,1.0
2022-04-25,26.98,26.98,26.8,26.91,5891,20.5961510183385,20.5961510183385,20.458741560099,20.5427140068009,7716.93603617894,0.0,1.0
2022-04-26,26.4133,26.84,26.4133,26.84,759,20.1635402406479,20.4892769952633,20.1635402406479,20.4892769952633,994.254702335735,0.0,1.0
2022-04-27,26.669,26.669,26.64,26.64,361,20.3587380099358,20.3587380099358,20.3365998194417,20.3365998194417,472.89321151937,0.0,1.0
2022-04-28,27.15,27.18,26.765,26.82,8705,20.7259266177869,20.7488281941601,20.4320230543302,20.4740092776812,11403.1451697399,0.0,1.0
2022-04-29,26.7451,27.1193,26.7451,27.1193,3084,20.416831675336,20.7024906712982,20.416831675336,20.7024906712982,4039.89657707959,0.0,1.0
2022-05-02,26.7254,26.74,26.6101,26.74,624,20.4017929735175,20.4129384073525,20.3137745816564,20.4129384073525,817.410980576417,0.0,1.0
2022-05-03,26.9279,26.9449,26.72,26.93,6333,20.5563786140369,20.5693561739818,20.3976706897704,20.5579817243831,8295.93548075393,0.0,1.0
2022-05-04,27.1041,27.23,26.7597,26.83,13161,20.6908872059358,20.7869974881155,20.4279771091709,20.4816431364723,17240.297941292,0.0,1.0
2022-05-05,26.5021,26.97,26.5021,26.97,368,20.2313289067127,20.5885171595474,20.2313289067127,20.5885171595474,482.062885980963,0.0,1.0
2022-05-06,26.122,26.24,26.122,26.24,847,19.9411659340637,20.0312454677984,19.9411659340637,20.0312454677984,1109.53060985292,0.0,1.0
2022-05-09,25.4414,25.76,25.4414,25.76,2209,19.4216055047426,19.6648202458265,19.4216055047426,19.6648202458265,2893.6872693803,0.0,1.0
2022-05-10,25.7637,26.15,25.655,25.83,18748,19.6676447735792,19.9625407386787,19.5846647285201,19.7182572573641,24559.0081151389,0.0,1.0
2022-05-11,25.6721,26.15,25.6721,25.82,5637,19.5977186270529,19.9625407386787,19.5977186270529,19.710623398573,7384.20784857253,0.0,1.0
2022-05-12,25.8083,25.89,25.73,25.89,4492,19.7016917837874,19.7640604101106,19.6419186694533,19.7640604101106,5884.31109735459,0.0,1.0
2022-05-13,26.4359,26.4359,26.3523,26.4,9778,20.1807927615157,20.1807927615157,20.1169737020223,20.1533872084557,12808.7252693529,0.0,1.0
2022-05-16,26.5342,26.89,26.4,26.4,6359,20.2558335934321,20.5274462892187,20.1533872084557,20.1533872084557,8329.99427161124,0.0,1.0
2022-05-17,26.7976,26.88,26.725,26.7591,23991,20.4569094339891,20.5198124304277,20.4014876191659,20.4275190776435,31427.0942868731,0.0,1.0
2022-05-18,26.3117,26.68,26.305,26.68,42880,20.0859802353305,20.367135254606,20.0808655499405,20.367135254606,56170.8058447383,0.0,1.0
2022-05-19,26.0754,26.23,25.86,25.86,15224,19.9055921520972,20.0236116090073,19.7411588337373,19.7411588337373,19942.7320004733,0.0,1.0
2022-05-20,26.35,26.78,26.03,26.45,19106,20.1152179145003,20.4434738425168,19.8709344331857,20.1915565024111,25027.9714661747,0.0,1.0
2022-05-23,26.521,26.61,26.48,26.48,15651,20.2457568998278,20.3136982430685,20.2144580787844,20.2144580787844,20502.0821426306,0.0,1.0
2022-05-24,26.4736,26.56,26.37,26.56,52439,20.2095724091581,20.275528949113,20.1304856320825,20.275528949113,68692.6512987927,0.0,1.0
2022-05-25,26.5304,26.64,26.42,26.42,11171,20.2529327270914,20.3365998194417,20.1686549260379,20.1686549260379,14633.4904872102,0.0,1.0
2022-05-26,26.86,26.89,26.78,26.78,8813,20.5045447128455,20.5274462892187,20.4434738425168,20.4434738425168,11544.6201471474,0.0,1.0
2022-05-27,26.87,27.03,26.87,27.0,22303,20.5121785716366,20.6343203122939,20.5121785716366,20.6114187359206,29215.8927881343,0.0,1.0
2022-05-31,26.9239,27.0,26.87,26.91,2290,20.5533250705205,20.6114187359206,20.5121785716366,20.5427140068009,2999.79350243589,0.0,1.0
2022-06-01,26.7546,27.02,26.75,27.002,5066,20.4240838411875,20.6266864535028,20.4205722661436,20.6129455076789,6636.22440320532,0.0,1.0
2022-06-02,27.2,27.2,26.8504,26.92,2455,20.7640959117423,20.7640959117423,20.4972162084061,20.550347865592,3215.93582903061,0.0,1.0
2022-06-03,26.96,26.98,26.87,26.93,12612,20.5808833007563,20.5961510183385,20.5121785716366,20.5579817243831,16521.1334728041,0.0,1.0
2022-06-06,27.1427,27.1427,27.1099,27.1136,5777,20.7203539008694,20.7203539008694,20.6953148440346,20.6981393717873,7567.60133780441,0.0,1.0
2022-06-07,27.1379,27.1379,26.985,26.985,4461,20.7166896486497,20.7166896486497,20.599967947734,20.599967947734,5843.70253902465,0.0,1.0
2022-06-08,26.8331,26.96,26.8331,26.93,2351,20.4840096326975,20.5808833007563,20.4840096326975,20.5579817243831,3079.70066560121,0.0,1.0
2022-06-09,26.3668,26.569,26.3668,26.569,19647,20.1280427972693,20.282399422025,20.1280427972693,20.282399422025,25736.6563067065,0.0,1.0
2022-06-10,25.97,26.01,25.9699,25.99,1146,19.8251312804392,19.8556667156036,19.8250549418513,19.8403989980214,1501.20670471246,0.0,1.0
2022-06-13,25.3625,25.67,25.34,25.67,5057,19.361374358881,19.5961155167068,19.3441981766011,19.5961155167068,6624.43482175471,0.0,1.0
2022-06-14,25.1435,25.35,25.06,25.35,2878,19.1941928513563,19.3518320353922,19.1304501304508,19.3518320353922,3770.04615720982,0.0,1.0
2022-06-15,25.52,25.52,25.45,25.45,2050,19.4816076348405,19.4816076348405,19.428170623303,19.428170623303,2685.40466375265,0.0,1.0
2022-06-16,24.59,24.78,24.55,24.78,5773,18.7716587672699,18.9167020843005,18.7411233321056,18.9167020843005,7562.36152382638,0.0,1.0
2022-06-17,24.4842,24.7106,24.4842,24.7106,10620,18.8719142347732,19.046418665498,18.8719142347732,19.046418665498,13778.2633370008,0.23713,1.0
2022-06-21,24.61,24.9,24.61,24.9,72949,18.9688782691601,19.1924042625797,18.9688782691601,19.1924042625797,94643.1762872761,0.0,1.0
2022-06-22,24.4016,24.52,24.39,24.44,325621,18.808247865613,18.8995081332712,18.7993068258762,18.8378457902589,422456.863093931,0.0,1.0
2022-06-23,24.3295,24.3295,24.15,24.3,35883,18.7526746789732,18.7526746789732,18.6143197968393,18.7299366899874,46554.182986968,0.0,1.0
2022-06-24,25.19,25.19,24.71,24.71,4913,19.4159302559993,19.4159302559993,19.0459561979254,19.0459561979254,6374.06852868974,0.0,1.0
2022-06-27,25.0348,25.15,25.023,25.15,1438,19.2963053105554,19.3850990844931,19.2872101149611,19.3850990844931,1865.64432001951,0.0,1.0
2022-06-28,24.845,25.3045,24.845,25.3045,14642,19.1500114017587,19.5041844844356,19.1500114017587,19.5041844844356,18996.3589247049,0.0,1.0
2022-06-29,24.95,25.01,24.86,24.9,15079,19.2309432269624,19.2771899842216,19.1615730910735,19.1924042625797,19563.3175949751,0.0,1.0
2022-06-30,24.71,24.74,24.43,24.74,6397,19.0459561979254,19.0690795765551,18.8301379973824,19.0690795765551,8299.39270873772,0.0,1.0
2022-07-01,24.8271,24.85,24.61,24.61,11981,19.1362144525097,19.153865298197,18.9688782691601,18.9688782691601,15544.0087608858,0.0,1.0
2022-07-05,24.5,24.5,24.2393,24.34,1986,18.8840925475182,18.8840925475182,18.6831503872268,18.7607678614935,2576.61308731484,0.0,1.0
2022-07-06,24.68,24.68,24.6,24.6201,5627,19.0228328192958,19.0228328192958,18.9611704762835,18.9766631399654,7300.40374739207,0.0,1.0
2022-07-07,25.0,25.0042,25.0,25.0042,1156,19.2694821913451,19.2727194643532,19.2694821913451,19.2727194643532,1499.78083027994,0.0,1.0
2022-07-08,25.0507,25.065,25.0432,25.065,1288,19.3085607012291,19.3195828450426,19.3027798565717,19.3195828450426,1671.03608079633,0.0,1.0
2022-07-11,24.9313,25.058,24.92,25.04,1275,19.2165296542832,19.314187390029,19.2078198483328,19.3003133628512,1654.170033397,0.0,1.0
2022-07-12,24.97,24.97,24.9088,24.93,3246,19.2463588127154,19.2463588127154,19.199187120311,19.2155276412093,4211.32229678953,0.0,1.0
2022-07-13,24.92,24.93,24.73,24.74,5290,19.2078198483328,19.2155276412093,19.0613717836785,19.0690795765551,6863.18390327064,0.0,1.0
2022-07-14,24.606,24.615,24.6,24.6,1190,18.9657951520095,18.9727321655983,18.9611704762835,18.9611704762835,1543.89203117052,0.0,1.0
2022-07-15,24.8763,24.8915,24.79,24.79,1289,19.1741367934623,19.1858526386346,19.1076185409378,19.1076185409378,1672.33346905782,0.0,1.0
2022-07-18,24.96,25.18,24.92,25.18,2043,19.2386510198389,19.4082224631227,19.2078198483328,19.4082224631227,2650.56421821965,0.0,1.0
2022-07-19,25.5339,25.5339,25.44,25.465,816,19.6810012530234,19.6810012530234,19.6086250779127,19.6278945601041,1058.66882137408,0.0,1.0
2022-07-20,25.3537,25.479,25.35,25.41,15313,19.5421068253882,19.6386854701312,19.5392549420239,19.5855016992831,19866.9064481633,0.0,1.0
2022-07-21,25.495,25.56,25.38,25.56,28904,19.6510179387337,19.7011185924312,19.5623783206535,19.7011185924312,37499.7103100444,0.0,1.0
2022-07-22,25.45,25.68,25.37,25.68,17996,19.6163328707893,19.7936121069496,19.554670527777,19.7936121069496,23347.7991537351,0.0,1.0
2022-07-25,25.5993,25.6,25.5,25.54,4601,19.731410218436,19.7319497639373,19.654871835172,19.6857030066781,5969.28339110553,0.0,1.0
2022-07-26,25.4148,25.46,25.36,25.46,5913,19.5892014398638,19.6240406636658,19.5469627349004,19.6240406636658,7671.4567901776,0.0,1.0
2022-07-27,25.8,25.8,25.52,25.61,2306,19.8861056214681,19.8861056214681,19.670287420925,19.7396575568139,2991.77733099095,0.0,1.0
2022-07-28,25.96,25.96,25.63,25.76,4557,20.0094303074927,20.0094303074927,19.7550731425669,19.8552744499619,5912.19830760008,0.0,1.0
2022-07-29,26.2408,26.2408,26.13,26.18,833,20.2258651314659,20.2258651314659,20.1404627863938,20.1790017507765,1080.72442181937,0.0,1.0
2022-08-01,26.0756,26.0756,26.03,26.075,303,20.0985323931455,20.0985323931455,20.0633848576285,20.0980699255729,393.108643230814,0.0,1.0
2022-08-02,25.94,26.065,25.94,26.06,4604,19.9940147217396,20.0903621326964,19.9940147217396,20.0865082362581,5973.17555589001,0.0,1.0
2022-08-03,26.22,26.22,26.11,26.2,4682,20.2098329222827,20.2098329222827,20.1250472006408,20.1944173365296,6074.37184028605,0.0,1.0
2022-08-04,26.2065,26.2899,26.18,26.2899,11225,20.1994274018994,20.2637103944897,20.1790017507765,20.2637103944897,14563.1832352009,0.0,1.0
2022-08-05,26.182,26.182,26.0799,26.0799,3128,20.1805433093518,20.1805433093518,20.1018467440824,20.1018467440824,4058.23048193396,0.0,1.0
2022-08-08,26.1921,26.34,26.17,26.3389,3075,20.1883281801571,20.3023264368011,20.1712939579,20.3014785795847,3989.46890407511,0.0,1.0
2022-08-09,26.1,26.23,26.0968,26.23,1559,20.1173394077642,20.2175407151592,20.1148729140437,20.2175407151592,2022.62829965954,0.0,1.0
2022-08-10,26.3386,26.41,26.26,26.41,6883,20.3012473457984,20.3562809869369,20.2406640937888,20.3562809869369,8929.9234038208,0.0,1.0
2022-08-11,26.3309,26.39,26.3288,26.38,4748,20.2953123452835,20.3408654011838,20.2936937087794,20.3331576083073,6159.99946554425,0.0,1.0
2022-08-12,26.5761,26.5761,26.41,26.41,5995,20.4843074266162,20.4843074266162,20.3562809869369,20.3562809869369,7777.84262761959,0.0,1.0
2022-08-15,26.5808,26.5808,26.455,26.46,3359,20.4879300892682,20.4879300892682,20.3909660548813,20.3948199513196,4357.92717033764,0.0,1.0
2022-08-16,26.6054,26.63,26.48,26.52,2951,20.5068912597445,20.5258524302207,20.4102355370727,20.4410667085788,3828.5927596506,0.0,1.0
2022-08-17,26.3849,26.439,26.3161,26.3161,4168,20.3369344268168,20.3786335862789,20.2839048118262,20.2839048118262,5407.51427388131,0.0,1.0
2022-08-18,26.4508,26.4748,26.36,26.46,3450,20.3877287818732,20.4062274847769,20.3177420225542,20.3948199513196,4475.98950213304,0.0,1.0
2022-08-19,26.2757,26.31,26.27,26.27,3283,20.252765328605,20.2792030581715,20.2483718866654,20.2483718866654,4259.32566246457,0.0,1.0
2022-08-22,25.9048,26.01,25.9,26.0,22897,19.9668832908142,20.0479692718754,19.9631835502335,20.0402614789989,29706.299023287,0.0,1.0
2022-08-23,25.8265,25.8265,25.8265,25.8265,164,19.9065312725909,19.9065312725909,19.9065312725909,19.9065312725909,212.771674884006,0.0,1.0
2022-08-24,25.8702,25.89,25.83,25.88,15456,19.9402143274614,19.9554757573569,19.9092290000977,19.9477679644804,20052.432969556,0.0,1.0
2022-08-25,26.0613,26.0613,25.93,25.93,1314,20.087510249332,20.087510249332,19.9863069288631,19.9863069288631,1704.76817559502,0.0,1.0
2022-08-26,25.4204,25.44,25.42,25.44,5881,19.5935178038747,19.6086250779127,19.5932094921597,19.6086250779127,7629.94036580998,0.0,1.0
2022-08-29,25.4271,25.4838,25.39,25.39,7558,19.598682025102,19.642385210712,19.57008611353,19.57008611353,9805.66048032507,0.0,1.0
2022-08-30,25.2817,25.33,25.21,25.33,4582,19.4866107166771,19.5238393562708,19.4313458417523,19.5238393562708,5944.63301413728,0.0,1.0
2022-08-31,25.0807,25.282,25.06,25.27,3705,19.3316840798587,19.4868419504634,19.3157289486043,19.4775925990116,4806.82350881244,0.0,1.0
2022-09-01,24.96,24.96,24.78,24.81,2192,19.2386510198389,19.2386510198389,19.0999107480612,19.1230341266908,2843.87506918134,0.0,1.0
2022-09-02,24.7741,25.2598,24.7741,25.0999,4174,19.0953631502641,19.4697306502775,19.0953631502641,19.3464830421817,5415.29860345022,0.0,1.0
2022-09-06,24.9385,25.17,24.9385,25.17,358,19.2220792651543,19.4005146702462,19.2220792651543,19.4005146702462,464.464997612647,0.0,1.0
2022-09-07,25.14,25.14,24.94,24.94,3622,19.3773912916166,19.3773912916166,19.2232354340858,19.2232354340858,4699.14028310894,0.0,1.0
2022-09-08,25.0399,25.08,25.01,25.08,2609,19.3002362849224,19.3311445343574,19.2771899842216,19.3311445343574,3384.88597422177,0.0,1.0
2022-09-09,25.545,25.55,25.31,25.31,1674,19.6895569031164,19.6934107995546,19.5084237705177,19.5084237705177,2171.82794973064,0.0,1.0
2022-09-12,25.8196,25.91,25.8196,25.87,1396,19.9012128955061,19.97089134311,19.9012128955061,19.9400601716039,1811.15401303702,0.0,1.0
2022-09-13,25.2889,25.3832,25.2889,25.3832,350,19.4921603275482,19.564844814374,19.4921603275482,19.564844814374,454.085891520744,0.0,1.0
2022-09-14,25.2683,25.2683,25.2683,25.2683,77,19.4762822742226,19.4762822742226,19.4762822742226,19.4762822742226,99.8988961345633,0.0,1.0
2022-09-15,25.0681,25.21,25.05,25.205,82919,19.3219722608343,19.4313458417523,19.3080211557277,19.4274919453141,107578.13725431,0.0,1.0
2022-09-16,24.854,25.19,24.7602,25.19,29562,19.1569484153476,19.4159302559993,19.0846493181657,19.4159302559993,38353.3917861034,0.0,1.0
2022-09-19,24.8172,24.8172,24.39,24.39,1382,19.1285837375619,19.1285837375619,18.7993068258762,18.7993068258762,1792.99057737619,0.0,1.0
2022-09-20,24.52,24.52,24.37,24.43,6144,18.8995081332712,18.8995081332712,18.7838912401232,18.8301379973824,7971.15347858128,0.0,1.0
2022-09-21,24.5002,24.88,24.5002,24.57,2795,18.8842467033757,19.1769886768266,18.8842467033757,18.9380470976539,3626.2001908585,0.0,1.0
2022-09-22,24.46,24.87,24.315,24.52,68084,18.853261376012,19.1692808839501,18.7414983793022,18.8995081332712,88331.3823951379,0.0,1.0
2022-09-23,23.9397,24.05,23.9397,24.05,1300,18.4522249126457,18.5372418680739,18.4522249126457,18.5372418680739,1686.60473993419,0.0,1.0
2022-09-26,23.85,23.91,23.7617,23.9,1713,18.3830860105432,18.4293327678024,18.3150261994433,18.4216249749259,2222.42609192866,0.0,1.0
2022-09-27,23.73,23.78,23.69,23.69,5576,18.2905924960247,18.3291314604074,18.2597613245186,18.2597613245186,7234.23694605619,0.0,1.0
2022-09-28,23.9,23.9,23.71,23.71,228,18.4216249749259,18.4216249749259,18.2751769102716,18.2751769102716,295.804523619226,0.0,1.0
2022-09-29,23.4682,23.54,23.35,23.54,12934,18.088802478517,18.1441444313705,17.9976963667163,18.1441444313705,16780.4197740836,0.0,1.0
2022-09-30,23.545,23.8423,23.47,23.47,1836,18.1479983278088,18.3771510100282,18.0901898812347,18.0901898812347,2382.00484809167,0.0,1.0
2022-10-03,23.8796,23.8796,23.85,23.85,128,18.4059010774577,18.4059010774577,18.3830860105432,18.3830860105432,166.065697470443,0.0,1.0
2022-10-04,24.5917,24.6496,24.49,24.5399,5288,18.954773008196,18.9994011289512,18.8763847546416,18.9148466410955,6860.58912674769,0.0,1.0
2022-10-05,24.4994,24.4994,23.9915,24.37,2030,18.8836300799456,18.8836300799456,18.4921512797462,18.7838912401232,2633.6981708203,0.0,1.0
2022-10-06,24.2762,24.33,24.2762,24.29,6057,18.7115921429412,18.753060068617,18.7115921429412,18.7222288971109,7858.28069983184,0.0,1.0
2022-10-07,23.9531,24.14,23.9531,24.14,899,18.4625533551003,18.6066120039628,18.4625533551003,18.6066120039628,1166.35204707756,0.0,1.0
2022-10-10,23.9214,23.9214,23.8899,23.8899,299,18.4381196516817,18.4381196516817,18.4138401041206,18.4138401041206,387.919090184863,0.0,1.0
2022-10-11,23.6609,23.7029,23.6609,23.7029,360,18.2373316472478,18.2697043773293,18.2373316472478,18.2697043773293,467.059774135623,0.0,1.0
2022-10-12,23.5928,23.6101,23.5928,23.6101,1070,18.1848415777586,18.198176059435,18.1848415777586,18.198176059435,1388.20543979199,0.0,1.0
2022-10-13,23.9644,23.9644,23.9644,23.9644,46,18.4712631610508,18.4712631610508,18.4712631610508,18.4712631610508,59.6798600284404,0.0,1.0
2022-10-14,23.7855,23.86,23.7855,23.86,319,18.3333707464895,18.3907938034197,18.3333707464895,18.3907938034197,413.86685541462,0.0,1.0
2022-10-17,24.2711,24.2711,24.2711,24.2711,109,18.7076611685742,18.7076611685742,18.7076611685742,18.7076611685742,141.415320502174,0.0,1.0
2022-10-18,24.5278,24.5278,24.5278,24.5278,130,18.9055202117149,18.9055202117149,18.9055202117149,18.9055202117149,168.660473993419,0.0,1.0
2022-10-19,24.3338,24.36,24.3338,24.36,335,18.7559890299101,18.7761834472466,18.7559890299101,18.7761834472466,434.625067598425,0.0,1.0
2022-10-20,24.3096,24.39,24.3096,24.39,708,18.7373361711489,18.7993068258762,18.7373361711489,18.7993068258762,918.550889133387,0.0,1.0
2022-10-21,24.5029,24.5029,24.5029,24.5029,9,18.8863278074523,18.8863278074523,18.8863278074523,18.8863278074523,11.6764943533906,0.0,1.0
2022-10-24,24.74,24.74,24.71,24.71,443,19.0690795765551,19.0690795765551,19.0459561979254,19.0459561979254,574.742999839111,0.0,1.0
2022-10-25,24.8616,24.8616,24.75,24.75,394,19.1628063379338,19.1628063379338,19.0767873694316,19.0767873694316,511.170975026207,0.0,1.0
2022-10-26,25.0395,25.0613,25.0395,25.0613,873,19.2999279732074,19.3167309616782,19.2999279732074,19.3167309616782,1132.61995227888,0.0,1.0
2022-10-27,25.01,25.21,25.01,25.21,1139,19.2771899842216,19.4313458417523,19.2771899842216,19.4313458417523,1477.72522983465,0.0,1.0
2022-10-28,25.21,25.21,25.21,25.21,65,19.4313458417523,19.4313458417523,19.4313458417523,19.4313458417523,84.3302369967096,0.0,1.0
2022-10-31,25.21,25.21,25.06,25.06,613,19.4313458417523,19.4313458417523,19.3157289486043,19.3157289486043,795.299004292046,0.0,1.0
2022-11-01,25.3493,25.38,25.262,25.38,837,19.5387153965225,19.5623783206535,19.4714263647104,19.5623783206535,1085.91397486532,0.0,1.0
2022-11-02,25.0487,25.33,25.0487,25.25,1173,19.3070191426538,19.5238393562708,19.3070191426538,19.4621770132585,1521.83643072523,0.0,1.0
2022-11-03,25.07,25.1263,24.93,24.93,6466,19.3234367414808,19.3668316153757,19.2155276412093,19.2155276412093,8388.91249878036,0.0,1.0
2022-11-04,25.6373,25.64,25.6373,25.64,344,19.7606998313668,19.7627809354435,19.7606998313668,19.7627809354435,446.301561951816,0.0,1.0
2022-11-07,25.59,25.63,25.59,25.63,351,19.7242419710608,19.7550731425669,19.7242419710608,19.7550731425669,455.383279782231,0.0,1.0
2022-11-08,25.7498,25.79,25.7498,25.79,373,19.8474125012279,19.8783978285916,19.8474125012279,19.8783978285916,483.925821534963,0.0,1.0
2022-11-09,25.6621,25.8,25.6621,25.8,395,19.7798151577006,19.8861056214681,19.7798151577006,19.8861056214681,512.468363287697,0.0,1.0
2022-11-10,26.5015,26.5015,26.5015,26.5015,52,20.4268072917572,20.4268072917572,20.4268072917572,20.4268072917572,67.4641895973677,0.0,1.0
2022-11-11,26.6327,26.6327,26.6327,26.6327,74,20.5279335342974,20.5279335342974,20.5279335342974,20.5279335342974,96.0067313501,0.0,1.0
2022-11-14,26.5111,27.0,26.5111,26.63,3205,20.4342067729187,20.8110407666527,20.4342067729187,20.5258524302207,4158.12937806852,0.0,1.0
2022-11-15,26.4768,26.83,26.4768,26.75,1996,20.4077690433522,20.6800082877515,20.4077690433522,20.6183459447392,2589.58696992972,0.0,1.0
2022-11-16,26.4052,26.435,26.34,26.42,4365,20.3525812463562,20.3755504691283,20.3023264368011,20.3639887798135,5663.0997613944,0.0,1.0
2022-11-17,26.4795,26.4795,26.26,26.26,311,20.4098501474289,20.4098501474289,20.2406640937888,20.2406640937888,403.487749322716,0.0,1.0
2022-11-18,26.6291,26.6291,26.56,26.56,332,20.5251587288619,20.5251587288619,20.471897880085,20.471897880085,430.732902813961,0.0,1.0
2022-11-21,26.6602,26.6602,26.53,26.53,1174,20.5491299647079,20.5491299647079,20.4487745014554,20.4487745014554,1523.13381898672,0.0,1.0
2022-11-22,26.8317,26.8317,26.8317,26.8317,169,20.6813186125405,20.6813186125405,20.6813186125405,20.6813186125405,219.258616191445,0.0,1.0
2022-11-23,26.8251,26.88,26.825,26.825,1411,20.676231469242,20.7185472521342,20.6761543913132,20.6761543913132,1830.61483695934,0.0,1.0
2022-11-25,27.024,27.57,26.9822,26.9822,2092,20.8295394695563,21.2503849606153,20.7973208953324,20.7973208953324,2714.13624303256,0.0,1.0
2022-11-28,26.8244,26.9,26.8244,26.9,252,20.6756919237407,20.7339628378873,20.6756919237407,20.7339628378873,326.941841894934,0.0,1.0
2022-11-29,26.9382,26.9382,26.9382,26.9382,42,20.7634066066757,20.7634066066757,20.7634066066757,20.7634066066757,54.490306982489,0.0,1.0
2022-11-30,27.2403,27.2403,27.03,27.03,356,20.9962590294759,20.9962590294759,20.8341641452823,20.8341641452823,461.870221089669,0.0,1.0
2022-12-01,27.2155,27.25,27.2155,27.23,777,20.9771437031421,21.0037355885661,20.9771437031421,20.988320002813,1008.07067917605,0.0,1.0
2022-12-02,27.2432,27.2432,27.21,27.23,4057,20.9984942894101,20.9984942894101,20.97290441706,20.988320002813,5263.50417685615,0.0,1.0
2022-12-05,27.082,27.1201,27.082,27.09,1043,20.8742446682403,20.9036113590999,20.8742446682403,20.8804109025415,1353.17595673181,0.0,1.0
2022-12-06,26.9415,27.09,26.9,27.09,2099,20.7659501783249,20.8804109025415,20.7339628378873,20.8804109025415,2723.21796086297,0.0,1.0
2022-12-07,26.8748,26.9492,26.8748,26.88,1096,20.7145391998384,20.7718851788398,20.7145391998384,20.7185472521342,1421.93753459067,0.0,1.0
2022-12-08,26.8001,26.8001,26.75,26.75,319,20.6569619870507,20.6569619870507,20.6183459447392,20.6183459447392,413.866855414619,0.0,1.0
2022-12-09,26.8351,26.8351,26.8351,26.8351,106,20.6839392621185,20.6839392621185,20.6839392621185,20.6839392621185,137.523155717711,0.0,1.0
2022-12-12,26.87,26.87,26.74,26.74,1441,20.7108394592577,20.7108394592577,20.6106381518627,20.6106381518627,1869.53648480397,0.0,1.0
2022-12-13,27.17,27.17,27.17,27.17,189,20.9420732455538,20.9420732455538,20.9420732455538,20.9420732455538,245.206381421201,0.0,1.0
2022-12-14,27.028,27.16,27.028,27.16,216,20.832622586707,20.9343654526773,20.832622586707,20.9343654526773,280.235864481372,0.0,1.0
2022-12-15,26.5375,26.5375,26.46,26.4601,337,20.4545553461128,20.4545553461128,20.3948199513196,20.3948970292484,437.219844121401,0.0,1.0
2022-12-16,21.57,21.59,21.5699,21.58,2107,20.0075033592736,20.0260545909465,20.0074106031152,20.01677897511,2271.54728822947,4.3875,1.0
2022-12-19,21.47,21.91,21.44,21.91,3577,19.9147472009088,20.3228742977137,19.8869203533994,20.3228742977137,3856.34772187795,0.0,1.0
2022-12-20,21.4622,21.58,21.4,21.48,10118,19.9075122205564,20.01677897511,19.8498178900535,19.9240228167453,10908.1706038471,0.0,1.0
2022-12-21,21.81,21.82,21.56,21.56,2193,20.2301181393489,20.2393937551854,19.9982277434371,19.9982277434371,2364.26350407558,0.0,1.0
2022-12-22,21.68,21.95,21.51,21.54,9581,20.1095351334748,20.3599767610596,19.9518496642547,19.9796765117641,10329.2333025755,0.0,1.0
2022-12-23,21.73,21.9,21.58,21.62,15296,20.1559132126571,20.3135986818772,20.01677897511,20.0538814384559,16490.5492742089,0.0,1.0
2022-12-27,21.7,22.15,21.68,22.15,1768,20.1280863651477,20.545489077789,20.1095351334748,20.545489077789,1906.07290251054,0.0,1.0
2022-12-28,21.58,21.689,21.58,21.59,4130,20.01677897511,20.1178831877276,20.01677897511,20.0260545909465,4452.53455167905,0.0,1.0
2022-12-29,21.81,21.81,21.75,21.75,1591,20.2301181393489,20.2301181393489,20.1744644443301,20.1744644443301,1715.24999315287,0.0,1.0
2022-12-30,21.5564,21.5564,21.48,21.55,2797,19.994888521736,19.994888521736,19.9240228167453,19.9889521276006,3015.43320606447,0.0,1.0
2023-01-03,22.028,22.03,21.44,21.44,3476,20.4323265645841,20.4341816877514,19.8869203533994,19.8869203533994,3747.46007303543,0.0,1.0
2023-01-04,22.2957,22.69,22.2957,22.69,793,20.6806348005265,21.0463723329586,20.6806348005265,21.0463723329586,854.929757743697,0.0,1.0
2023-01-05,22.3474,22.3474,22.3474,22.3474,257,20.728589734401,20.728589734401,20.728589734401,20.728589734401,277.070552005209,0.0,1.0
2023-01-06,22.6322,22.68,22.445,22.445,2211,20.9927592734238,21.0370967171221,20.819119744965,20.819119744965,2383.66922367127,0.0,1.0
2023-01-09,22.6235,22.86,22.6235,22.7409,5823,20.9846894876461,21.2040578021787,20.9846894876461,21.0935852175663,6277.75028920751,0.0,1.0
2023-01-10,22.77,22.7788,22.63,22.63,3077,21.1205772596504,21.1287398015865,20.9907186379398,20.9907186379398,3317.29995533085,0.0,1.0
2023-01-11,22.94,23.06,22.845,23.06,3685,21.2782627288705,21.3895701189081,21.1901443784239,21.3895701189081,3972.78203945211,0.0,1.0
2023-01-12,23.07,23.08,22.92,22.92,4658,21.3988457347446,21.4081213505811,21.2597114971975,21.2597114971975,5021.76899315278,0.0,1.0
2023-01-13,23.18,23.2634,22.85,22.85,2081,21.5008775089458,21.578236145022,21.1947821863422,21.1947821863422,2243.51680436903,0.0,1.0
2023-01-17,23.22,23.26,23.1764,23.1764,3195,21.5379799722917,21.5750824356376,21.4975382872447,21.4975382872447,3444.51522823597,0.0,1.0
2023-01-18,23.12,23.31,23.12,23.12,5749,21.445223813927,21.62146051482,21.445223813927,21.445223813927,6197.97121975854,0.0,1.0
2023-01-19,22.95,23.06,22.88,23.06,5512,21.2875383447069,21.3895701189081,21.2226090338516,21.3895701189081,5942.46257841523,0.0,1.0
2023-01-20,23.1,23.1,22.955,22.955,2562,21.426672582254,21.426672582254,21.2921761526252,21.2921761526252,2762.08075578734,0.0,1.0
2023-01-23,23.21,23.21,23.14,23.14,615,21.5287043564552,21.5287043564552,21.4637750455999,21.4637750455999,663.028752852933,0.0,1.0
2023-01-24,23.22,23.22,23.09,23.21,1035,21.5379799722917,21.5379799722917,21.4173969664176,21.5287043564552,1115.8288767525,0.0,1.0
2023-01-25,23.17,23.18,23.0594,23.18,16481,21.4916018931093,21.5008775089458,21.3890135819579,21.5008775089458,17768.0924809255,0.0,1.0
2023-01-26,23.21,23.21,23.0068,23.095,13126,21.5287043564552,21.5287043564552,21.3402238426581,21.4220347743358,14151.0819673945,0.0,1.0
2023-01-27,23.1927,23.1927,23.07,23.07,5061,21.5126575410581,21.5126575410581,21.3988457347446,21.3988457347446,5456.24149298975,0.0,1.0
2023-01-30,23.12,23.53,23.09,23.53,4112,21.445223813927,21.8255240632224,21.4173969664176,21.8255240632224,4433.12883208334,0.0,1.0
2023-01-31,23.17,23.17,23.06,23.07,4705,21.4916018931093,21.4916018931093,21.3895701189081,21.3988457347446,5072.43948320821,0.0,1.0
2023-02-01,23.29,23.31,23.09,23.09,9526,21.602909283147,21.62146051482,21.4173969664176,21.4173969664176,10269.9380482553,0.0,1.0
2023-02-02,23.49,23.49,23.24,23.24,12321,21.7884215998765,21.7884215998765,21.5565312039647,21.5565312039647,13283.2150632536,0.0,1.0
2023-02-03,23.58,23.6587,23.55,23.58,13450,21.8719021424048,21.9449012390378,21.8440752948953,21.8719021424048,14500.3849201169,0.0,1.0
2023-02-06,23.45,23.81,23.391,23.81,13572,21.7513191365306,22.0852413066437,21.6965930030954,22.0852413066437,14631.9125751545,0.0,1.0
2023-02-07,23.58,23.58,23.3792,23.465,3323,21.8719021424048,21.8719021424048,21.6856477764084,21.7652325602853,3582.51145647201,0.0,1.0
2023-02-08,23.49,23.54,23.37,23.37,29297,21.7884215998765,21.8347996790589,21.6771142098388,21.6771142098388,31584.9648330607,0.0,1.0
2023-02-09,23.48,23.62,23.48,23.62,7572,21.77914598404,21.9090046057507,21.77914598404,21.9090046057507,8163.33937658928,0.0,1.0
2023-02-10,23.41,23.42,23.29,23.41,3372,21.7142166731847,21.7234922890212,21.602909283147,21.7142166731847,3635.33813759364,0.0,1.0
2023-02-13,23.6,23.6,23.26,23.26,783,21.8904533740777,21.8904533740777,21.5750824356376,21.5750824356376,844.148802412758,0.0,1.0
2023-02-14,23.68,23.95,23.5792,23.95,3192,21.9646583007695,22.2150999283543,21.8711600931378,22.2150999283543,3441.28094163668,0.0,1.0
2023-02-15,23.78,24.03,23.64,24.03,4984,22.0574144591342,22.2893048550461,21.9275558374236,22.2893048550461,5373.22813694149,0.0,1.0
2023-02-16,23.73,23.805,23.6,23.67,3812,22.0110363799519,22.0806034987254,21.8904533740777,21.955382684933,4109.70017215508,0.0,1.0
2023-02-17,23.78,23.91,23.69,23.91,912,22.0574144591342,22.1779974650084,21.973933916606,22.1779974650084,983.22312618191,0.0,1.0
2023-02-21,23.57,24.05,23.55,24.05,3916,21.8626265265683,22.307856086719,21.8440752948953,22.307856086719,4221.82210759688,0.0,1.0
2023-02-22,23.54,23.56,23.52,23.53,874,21.8347996790589,21.8533509107318,21.8162484473859,21.8255240632224,942.255495924328,0.0,1.0
2023-02-23,23.68,23.68,23.56,23.634,2857,21.9646583007695,21.9646583007695,21.8533509107318,21.9219904679217,3080.11893805012,0.0,1.0
2023-02-24,23.545,23.64,23.5,23.64,2386,21.8394374869771,21.9275558374236,21.797697215713,21.9275558374236,2572.33594196276,0.0,1.0
2023-02-27,23.68,23.68,23.565,23.565,3337,21.9646583007695,21.9646583007695,21.8579887186501,21.8579887186501,3597.60479393534,0.0,1.0
2023-02-28,23.46,23.91,23.43,23.91,5122,21.7605947523671,22.1779974650084,21.7327679048577,22.1779974650084,5522.00532050848,0.0,1.0
2023-03-01,23.51,23.96,23.5,23.96,2498,21.8069728315494,22.2243755441908,21.797697215713,22.2243755441908,2693.08264166931,0.0,1.0
2023-03-02,23.6496,23.6496,23.5553,23.5589,793,21.9364604286266,21.9364604286266,21.8489913712887,21.8523305929898,854.9297577437,0.0,1.0
2023-03-03,23.85,23.85,23.85,23.85,381,22.1223437699895,22.1223437699895,22.1223437699895,22.1223437699895,410.75439810889,0.0,1.0
2023-03-06,23.76,23.78,23.75,23.78,1914,22.0388632274613,22.0574144591342,22.0295876116248,22.0574144591342,2063.47485034229,0.0,1.0
2023-03-07,23.715,23.7475,23.55,23.55,2550,21.9971229561972,22.0272687076657,21.8440752948953,21.8440752948953,2749.1436093902,0.0,1.0
2023-03-08,23.66,24.0,23.65,24.0,1698,21.9461070690965,22.2614780075367,21.9368314532601,22.2614780075367,1830.60621519395,0.0,1.0
2023-03-09,23.3444,23.61,23.3444,23.61,3178,21.6533686332974,21.8997289899142,21.6533686332974,21.8997289899142,3426.18760417337,0.0,1.0
2023-03-10,23.01,23.21,23.01,23.21,655,21.3431920397258,21.5287043564552,21.3431920397258,21.5287043564552,706.152574176699,0.0,1.0
2023-03-13,22.616,23.0,22.56,23.0,8778,20.9777327757687,21.3339164238893,20.9257893270845,21.3339164238893,9463.52258950088,0.0,1.0
2023-03-14,22.9484,23.01,22.9484,22.97,1826,21.2860542461731,21.3431920397258,21.2860542461731,21.3060895763799,1968.60244343,0.0,1.0
2023-03-15,22.4271,22.6,22.21,22.6,2791,20.8025163926177,20.9628917904303,20.6011427728079,20.9628917904303,3008.96463286591,0.0,1.0
2023-03-16,22.75,22.75,22.33,22.33,1061,21.1020260279775,21.1020260279775,20.7124501628456,20.7124501628456,1143.85936061294,0.0,1.0
2023-03-17,22.34,22.51,22.23,22.42,11060,20.721725778682,20.8794112479021,20.6196940044808,20.7959307053738,11923.7365960219,0.0,1.0
2023-03-20,22.61,22.61,22.24,22.24,1541,20.9721674062668,20.9721674062668,20.6289696203173,20.6289696203173,1661.34521649816,0.0,1.0
2023-03-21,22.9798,23.34,22.9798,23.34,630,21.3151796798996,21.6492873623294,21.3151796798996,21.6492873623294,679.200185849346,0.0,1.0
2023-03-22,22.775,23.01,22.775,22.91,4645,21.1252150675686,21.3431920397258,21.1252150675686,21.250435881361,5007.75375122256,0.0,1.0
2023-03-23,22.71,22.9399,22.6899,22.905,1933,21.0649235646316,21.2781699727121,21.0462795768002,21.2457980734428,2083.95866547108,0.0,1.0
2023-03-24,22.71,22.71,22.605,22.605,1232,21.0649235646316,21.0649235646316,20.9675295983486,20.9675295983486,1328.21369677205,0.0,1.0
2023-03-27,22.88,23.07,22.82,23.07,1288,21.2226090338516,21.3988457347446,21.1669553388328,21.3988457347446,1388.58704662533,0.0,1.0
2023-03-28,22.79,23.71,22.74,23.1,16724,21.1391284913233,21.9924851482789,21.092750412141,21.426672582254,18030.0696954674,0.0,1.0
2023-03-29,23.2,23.2039,23.12,23.1302,5065,21.5194287406188,21.523046230795,21.445223813927,21.4546849420802,5460.55387512211,0.0,1.0
2023-03-30,23.39,23.58,23.33,23.58,8653,21.6956654415118,21.8719021424048,21.6400117464929,21.8719021424048,9328.76064786408,0.0,1.0
2023-03-31,23.582,23.66,23.5402,23.66,11669,21.8737572655721,21.9461070690965,21.8349851913756,21.9461070690965,12580.2967756762,0.0,1.0
2023-04-03,23.71,24.39,23.62,23.62,10957,21.9924851482789,22.6232270251591,21.9090046057507,21.9090046057507,11812.6927561131,0.0,1.0
2023-04-04,23.6508,23.675,23.6508,23.665,3762,21.937573502527,21.9600204928513,21.937573502527,21.9507448770148,4055.79539550037,0.0,1.0
2023-04-05,23.5749,23.79,23.55,23.79,935,21.8671715783282,22.0666900749707,21.8440752948953,22.0666900749707,1008.01932344307,0.0,1.0
2023-04-06,23.7595,23.8,23.686,23.72,5552,22.0383994466695,22.0759656908072,21.9702236702714,22.0017607641154,5985.58639973898,0.0,1.0
2023-04-10,24.0,24.7,24.0,24.13,2378,22.2614780075367,22.9107711160898,22.2614780075367,22.3820610134108,2563.711177698,0.0,1.0
2023-04-11,24.05,24.05,23.8414,23.86,2194,22.307856086719,22.307856086719,22.1143667403702,22.131619385826,2365.34159960867,0.0,1.0
2023-04-12,23.8583,23.8583,23.8583,23.8583,244,22.1300425311338,22.1300425311338,22.1300425311338,22.1300425311338,263.055310074985,0.0,1.0
2023-04-13,24.0498,24.0498,23.9228,23.9228,2069,22.3076705744023,22.3076705744023,22.1898702532791,22.1898702532791,2230.5796579719,0.0,1.0
2023-04-14,24.1428,24.44,24.14,24.44,715,22.3939338016815,22.6696051043415,22.3913366292473,22.6696051043415,770.838306162352,0.0,1.0
2023-04-17,24.1956,24.21,24.1499,24.15,1839,22.4429090532981,22.4562659401026,22.4005194889254,22.4006122450838,1982.61768536023,0.0,1.0
2023-04-18,24.2695,24.44,24.19,24.44,1600,22.5114558543296,22.6696051043415,22.4377147084297,22.6696051043415,1724.95285295072,0.0,1.0
2023-04-19,24.2453,24.2453,24.1,24.1,1949,22.4890088640053,22.4890088640053,22.3542341659014,22.3542341659014,2101.2081940006,0.0,1.0
2023-04-20,24.2197,24.245,24.2,24.205,1041,22.465263287464,22.4887305955303,22.4469903242661,22.4516281321844,1122.29744995106,0.0,1.0
2023-04-21,24.33,24.35,24.2649,24.2649,1604,22.5675733301403,22.5861245618132,22.5071890710448,22.5071890710448,1729.26523508309,0.0,1.0
2023-04-24,24.3248,24.35,24.3248,24.35,1865,22.5627500099053,22.5861245618132,22.5627500099053,22.5861245618132,2010.64816922068,0.0,1.0
2023-04-25,24.195,24.27,24.1572,24.23,1764,22.4423525163479,22.5119196351214,22.407290688486,22.4748171717755,1901.76052037817,0.0,1.0
2023-04-26,24.25,24.2894,24.25,24.28,533,22.4933684034485,22.5299143298442,22.4933684034485,22.5211952509579,574.624919139207,0.0,1.0
2023-04-27,24.3602,24.42,24.1348,24.1348,477920,22.5955856899664,22.6510538726685,22.3865133090123,22.3865133090123,515243.41717638,0.0,1.0
2023-04-28,24.45,24.45,24.4399,24.44,565,22.678880720178,22.678880720178,22.6695123481831,22.6696051043415,609.123976198221,0.0,1.0
2023-05-01,24.7145,25.4899,24.5,24.5,43843,22.9242207590527,23.6434520110129,22.7252587993603,22.7252587993603,47266.9424574489,0.0,1.0
2023-05-02,24.23,24.57,24.2,24.57,3320,22.4748171717755,22.7901881102156,22.4469903242661,22.7901881102156,3579.27716987275,0.0,1.0
2023-05-03,24.2,24.34,24.2,24.34,1110,22.4469903242661,22.5768489459768,22.4469903242661,22.5768489459768,1196.68604173456,0.0,1.0
2023-05-04,24.174,25.438,23.81,24.0855,67230,22.4228737230913,23.5953115648216,22.0852413066437,22.3407845229385,72480.3626899229,0.0,1.0
2023-05-05,24.3014,24.5,24.03,24.03,8621,22.541045068848,22.7252587993603,22.2893048550461,22.2893048550461,9294.26159080507,0.0,1.0
2023-05-08,24.345,24.53,24.21,24.34,5367,22.581486753895,22.7530856468698,22.4562659401026,22.5768489459768,5786.13872611656,0.0,1.0
2023-05-09,24.23,24.31,24.23,24.31,273,22.4748171717755,22.5490220984673,22.4748171717755,22.5490220984673,294.320080534717,0.0,1.0
2023-05-10,24.3,24.35,24.12,24.19,9607,22.5397464826309,22.5861245618132,22.3727853975743,22.4377147084297,10357.2637864359,0.0,1.0
2023-05-11,24.2015,24.2015,24.195,24.2013,798,22.4483816666416,22.4483816666416,22.4423525163479,22.4481961543249,860.32023540917,0.0,1.0
2023-05-12,24.2769,24.43,24.09,24.12,1925,22.5183198100486,22.660329488505,22.3449585500649,22.3727853975743,2075.33390120633,0.0,1.0
2023-05-15,24.3656,25.48,24.14,25.48,5721,22.6005945225181,23.6342691513347,22.3913366292473,23.6342691513347,6167.78454483192,0.0,1.0
2023-05-16,24.2062,24.41,24.2062,24.41,1111,22.4527412060847,22.6417782568321,22.4527412060847,22.6417782568321,1197.76413726766,0.0,1.0
2023-05-17,24.3201,24.62,24.1664,24.62,7605,22.5583904704622,22.836566189398,22.4158242550556,22.836566189398,8198.91652918137,0.0,1.0
2023-05-18,24.46,24.59,24.355,24.55,6618,22.6881563360144,22.8087393418886,22.5907623697315,22.7716368785427,7134.83623801742,0.0,1.0
2023-05-19,24.5399,24.71,24.5399,24.71,1434,22.7622685065479,22.9200467319263,22.7622685065479,22.9200467319263,1545.98899445708,0.0,1.0
2023-05-22,24.5851,24.71,24.35,24.35,6696,22.8041942901287,22.9200467319263,22.5861245618132,22.5861245618132,7218.92768959876,0.0,1.0
2023-05-23,24.3455,24.3455,24.23,24.23,683,22.5819505346868,22.5819505346868,22.4748171717755,22.4748171717755,736.339249103338,0.0,1.0
2023-05-24,24.0804,24.09,24.04,24.09,1809,22.3360539588619,22.3449585500649,22.2985804708825,22.3449585500649,1950.2748193674,0.0,1.0
2023-05-25,24.05,24.05,23.78,24.0,7380,22.307856086719,22.307856086719,22.0574144591342,22.2614780075367,7956.34503423519,0.0,1.0
2023-05-26,24.2649,24.41,24.1825,24.41,10083,22.5071890710448,22.6417782568321,22.4307579965523,22.6417782568321,10870.4372601888,0.0,1.0
2023-05-30,24.08,24.3,23.9121,24.3,3588,22.3356829342284,22.5397464826309,22.179945344334,22.5397464826309,3868.20677274199,0.0,1.0
2023-05-31,23.83,24.16,23.82,24.16,1603,22.1037925383166,22.4098878609202,22.0945169224801,22.4098878609202,1728.18713955,0.0,1.0
2023-06-01,24.064,24.066,23.925,23.925,1885,22.3208419488901,22.3226970720574,22.1919108887631,22.1919108887631,2032.21007988256,0.0,1.0
2023-06-02,24.39,24.99,24.2252,24.35,5341,22.6232270251591,23.1797639753475,22.470364876174,22.5861245618132,5758.10824225612,0.0,1.0
2023-06-05,24.273,24.55,24.255,24.55,12047,22.5147023198724,22.7716368785427,22.4980062113667,22.7716368785427,12987.8168871858,0.0,1.0
2023-06-06,24.3657,24.41,24.285,24.285,1935,22.6006872786765,22.6417782568321,22.5258330588761,22.5258330588761,2086.11485653727,0.0,1.0
2023-06-07,24.2752,24.41,24.2752,24.39,5108,22.5167429553564,22.6417782568321,22.5167429553564,22.6232270251591,5506.91198304517,0.0,1.0
2023-06-08,24.21,24.3024,24.21,24.3024,1906,22.4562659401026,22.5419726304316,22.4562659401026,22.5419726304316,2054.85008607754,0.0,1.0
2023-06-09,24.175,24.21,24.05,24.05,4051,22.4238012846749,22.4562659401026,22.307856086719,22.307856086719,4367.36500456461,0.0,1.0
2023-06-12,24.3551,24.48,24.3125,24.45,2600,22.5908551258898,22.7067075676874,22.5513410024265,22.678880720178,2803.04838604492,0.0,1.0
2023-06-13,24.4201,24.4225,24.41,24.4225,1036,22.6511466288269,22.6533727766277,22.6417782568321,22.6533727766277,1116.90697228559,0.0,1.0
2023-06-14,24.4509,24.75,24.45,24.75,4097,22.6797155256032,22.9571491952722,22.678880720178,22.9571491952722,4416.95739908694,0.0,1.0
2023-06-15,24.5559,24.58,24.0,24.27,2706,22.7771094918862,22.7994637260521,22.2614780075367,22.5119196351214,2917.3265125529,0.0,1.0
2023-06-16,24.2251,24.4,24.16,24.4,7244,22.7960317481926,22.9606141834667,22.7347720767441,22.9606141834667,7698.12160021727,0.3512,1.0
2023-06-20,23.965,24.15,23.93,24.15,6254,22.551275365032,22.725361988964,22.5183400578016,22.725361988964,6646.05915071213,0.0,1.0
2023-06-21,23.7959,23.94,23.7959,23.94,2187,22.3921507806703,22.5277501455817,22.3921507806703,22.5277501455817,2324.10159299768,0.0,1.0
2023-06-22,23.7225,23.82,23.7,23.82,8808,22.3230807363643,22.4148290922204,22.3019080388591,22.4148290922204,9360.16773256677,0.0,1.0
2023-06-23,23.6647,26.03,23.555,23.7,11737,22.2686904289953,24.4944584916246,22.1654617660475,22.3019080388591,12472.7848180218,0.0,1.0
2023-06-26,23.5948,23.83,23.5948,23.83,768,22.2029139154123,22.4242391800005,22.2029139154123,22.4242391800005,816.145415373669,0.0,1.0
2023-06-27,23.7399,23.74,23.55,23.66,682,22.3394542891017,22.3395483899795,22.1607567221574,22.2642676877386,724.754131881305,0.0,1.0
2023-06-28,23.8052,23.95,22.84,23.7034,14584,22.4009021623058,22.5371602333618,21.4926404897697,22.3051074687043,15498.2613773562,0.0,1.0
2023-06-29,23.8701,23.9516,23.825,23.89,1389,22.4619736319987,22.5386658474066,22.4195341361104,22.4806997066812,1476.07549733597,0.0,1.0
2023-06-30,24.1201,24.195,24.0,24.095,3142,22.6972258265015,22.7677073839745,22.5842106722624,22.6736065061734,3338.96991550008,0.0,1.0
2023-07-03,24.095,24.18,24.06,24.06,1866,22.6736065061734,22.7535922523043,22.640671198943,22.640671198943,1982.97831391571,0.0,1.0
2023-07-05,23.89,24.0,23.77,24.0,1056,22.4806997066812,22.5842106722624,22.3677786533198,22.5842106722624,1122.19994613879,0.0,1.0
2023-07-06,23.3949,23.69,23.3949,23.69,671,22.0148062606879,22.292497951079,22.0148062606879,22.292497951079,713.064549109027,0.0,1.0
2023-07-07,23.3336,23.39,23.0,23.0,2681,21.9571224225959,22.0101953176757,21.6432018942514,21.6432018942514,2849.07012840729,0.0,1.0
2023-07-10,23.3703,23.455,23.365,23.375,1681,21.9916574447489,22.0713608882464,21.9866700982254,21.9960801860055,1786.38078547283,0.0,1.0
2023-07-11,23.565,23.565,23.44,23.54,2120,22.1748718538276,22.1748718538276,22.0572457565762,22.1513466343773,2252.90140702106,0.0,1.0
2023-07-12,23.795,23.795,23.79,23.79,369,22.3913038727701,22.3913038727701,22.3865988288801,22.3865988288801,392.132367542818,0.0,1.0
2023-07-13,23.95,24.0799,23.85,23.8774,2957,22.5371602333618,22.6593972736254,22.4430593555607,22.4688429960782,3142.37238705721,0.0,1.0
2023-07-14,23.915,24.1199,23.915,24.065,4226,22.5042249261314,22.6970376247459,22.5042249261314,22.6453762428331,4490.92516324105,0.0,1.0
2023-07-17,23.75,23.9,23.74,23.74,1454,22.3489584777596,22.4901097944613,22.3395483899795,22.3395483899795,1545.15030462671,0.0,1.0
2023-07-18,24.0049,24.05,23.85,23.99,3544,22.5888216152746,22.6312611111629,22.4430593555607,22.5748005844823,3766.17103135974,0.0,1.0
2023-07-19,23.95,24.18,23.95,23.95,3189,22.5371602333618,22.7535922523043,22.5371602333618,22.5371602333618,3388.91631461801,0.0,1.0
2023-07-20,24.145,24.1711,24.04,24.04,1100,22.7206569450739,22.74521727418,22.6218510233828,22.6218510233828,1168.95827722791,0.0,1.0
2023-07-21,24.26,24.26,24.26,24.26,456,22.8288729545452,22.8288729545452,22.8288729545452,22.8288729545452,484.586340378116,0.0,1.0
2023-07-24,24.245,24.245,24.07,24.07,1599,22.814757822875,22.814757822875,22.6500812867231,22.6500812867231,1699.24025935221,0.0,1.0
2023-07-25,24.14,24.305,24.01,24.01,1769,22.7159519011839,22.8712183495557,22.5936207600425,22.5936207600425,1879.89744765107,0.0,1.0
2023-07-26,24.2351,24.29,24.15,24.22,3083,22.8054418359727,22.8571032178855,22.725361988964,22.7912326034248,3276.27124426696,0.0,1.0
2023-07-27,24.3902,24.76,24.3902,24.76,1541,22.9513922974422,23.2993773435507,22.9513922974422,23.2993773435507,1637.60427746201,0.0,1.0
2023-07-28,24.4846,24.58,24.37,24.5,7982,23.0402235260865,23.1299957635087,22.9323839201264,23.0547150612678,8482.38633530288,0.0,1.0
2023-07-31,24.3974,24.65,24.29,24.65,5133,22.9581675606439,23.1958663779695,22.8571032178855,23.1958663779695,5454.78439728261,0.0,1.0
2023-08-01,24.0787,24.11,23.52,24.01,4800,22.6582680630918,22.6877216378436,22.1325264588171,22.5936207600425,5100.90884608543,0.0,1.0
2023-08-02,23.5949,23.65,23.26,23.44,1895,22.2030080162901,22.2548575999585,21.8878641765343,22.0572457565762,2013.79630486081,0.0,1.0
2023-08-03,23.5393,23.5393,23.38,23.46,3339,22.1506879282327,22.1506879282327,22.0007852298956,22.0760659321365,3548.31971605818,0.0,1.0
2023-08-04,23.6153,23.95,23.6153,23.95,1768,22.2222045953616,22.5371602333618,22.2222045953616,22.5371602333618,1878.83475830813,0.0,1.0
2023-08-07,23.7773,23.7773,23.65,23.65,1883,22.3746480173993,22.3746480173993,22.2548575999585,22.2548575999585,2001.0440327456,0.0,1.0
2023-08-08,23.5299,23.5299,23.5,23.5,705,22.1418424457194,22.1418424457194,22.1137062832569,22.1137062832569,749.195986768798,0.0,1.0
2023-08-09,23.5843,23.62,23.4,23.62,1547,22.1930333232432,22.2266273366182,22.0196054054558,22.2266273366182,1643.98041351962,0.0,1.0
2023-08-10,23.8097,23.96,23.8097,23.87,3698,22.4051367018069,22.5465703211419,22.4051367018069,22.4618795311209,3929.82519017165,0.0,1.0
2023-08-11,23.5436,23.67,23.5,23.59,12179,22.1547342659782,22.2736777755188,22.1137062832569,22.1983970732779,12942.4935075988,0.0,1.0
2023-08-14,23.5631,23.76,23.4,23.43,4575,22.1730839371494,22.3583685655397,22.0196054054558,22.0478356687961,4861.80374392517,0.0,1.0
2023-08-15,23.2336,23.54,23.2028,23.2501,4448,21.8630215447948,22.1513466343773,21.834038474432,21.878548189632,4726.84219737249,0.0,1.0
2023-08-16,23.1097,23.1097,23.1097,23.1097,132,21.7464305571992,21.7464305571992,21.7464305571992,21.7464305571992,140.274993267349,0.0,1.0
2023-08-17,22.8848,23.15,22.87,23.1499,8612,21.5347976830246,21.7843532109531,21.52087075311,21.7842591100753,9151.88062135159,0.0,1.0
2023-08-18,22.7557,22.89,22.58,22.58,10328,21.4133134497834,21.5396909286702,21.2479782074868,21.2479782074868,10975.4555338271,0.0,1.0
2023-08-21,22.9368,22.94,22.76,22.82,2278,21.5837301394811,21.5867413675708,21.4173597875288,21.4738203142095,2420.80632320471,0.0,1.0
2023-08-22,22.9242,22.9242,22.9242,22.9242,53,21.5718734288782,21.5718734288782,21.5718734288782,21.5718734288782,56.3225351755266,0.0,1.0
2023-08-23,23.0691,23.0691,22.93,22.94,1651,21.708225600812,21.708225600812,21.5773312797907,21.5867413675708,1754.5001051848,0.0,1.0
2023-08-24,22.7166,22.84,22.7166,22.84,417,21.3765200065631,21.4926404897697,21.3765200065631,21.4926404897697,443.141456003672,0.0,1.0
2023-08-25,22.8889,22.8889,22.71,22.88,4647,21.5386558190144,21.5386558190144,21.3703093486283,21.5302808408901,4938.31737661646,0.0,1.0
2023-08-28,23.1473,23.1473,23.086,23.1201,726,21.7818124872524,21.7818124872524,21.7241286491604,21.7562170484905,771.512462970422,0.0,1.0
2023-08-29,23.5106,23.5106,23.135,23.135,2695,22.1236809763038,22.1236809763038,21.7702380792829,21.7702380792829,2863.94777920838,0.0,1.0
2023-08-30,23.4916,23.54,23.4916,23.52,719,22.1058018095216,22.1513466343773,22.1058018095216,22.1325264588171,764.07363756988,0.0,1.0
2023-08-31,23.267,23.267,23.1701,23.1701,273,21.8944512379804,21.8944512379804,21.8032674873911,21.8032674873911,290.114190621108,0.0,1.0
2023-09-01,23.0819,23.21,22.96,23.21,966,21.7202705131705,21.8408137376337,21.605561543131,21.8408137376337,1026.55790527469,0.0,1.0
2023-09-05,22.8158,22.92,22.8158,22.92,1102,21.4698680773418,21.5679211920106,21.4698680773418,21.5679211920106,1171.08365591378,0.0,1.0
2023-09-06,22.7029,22.73,22.6,22.73,2490,21.3636281863044,21.3891295241885,21.2667983830471,21.3891295241885,2646.09646390681,0.0,1.0
2023-09-07,22.5691,22.62,22.53,22.62,837,21.2377212118065,21.2856185586073,21.2009277685863,21.2856185586073,889.470980036147,0.0,1.0
2023-09-08,22.6078,22.68,22.58,22.5902,2851,21.2741382515155,21.3420790852879,21.2479782074868,21.2575764970226,3029.72731670616,0.0,1.0
2023-09-11,22.8763,22.89,22.84,22.84,2086,21.5267991084115,21.5396909286702,21.4926404897697,21.4926404897697,2216.76996936129,0.0,1.0
2023-09-12,22.6956,22.8,22.6956,22.8,402,21.3567588222249,21.4550001386492,21.3567588222249,21.4550001386492,427.201115859655,0.0,1.0
2023-09-13,22.543,22.75,22.543,22.62,2614,21.2131608827004,21.4079496997487,21.2131608827004,21.2856185586073,2777.86994243069,0.0,1.0
2023-09-14,22.7705,22.7705,22.55,22.55,1697,21.4272403796979,21.4272403796979,21.2197479441465,21.2197479441465,1803.38381495979,0.0,1.0
2023-09-15,22.7537,22.91,22.7537,22.91,4435,21.4114314322273,21.5585111042304,21.4114314322273,21.5585111042304,4713.02723591436,0.0,1.0
2023-09-18,22.61,22.77,22.54,22.77,5773,21.2762084708272,21.4267698753089,21.2103378563664,21.4267698753089,6134.90557676065,0.0,1.0
2023-09-19,22.6149,22.6149,22.295,22.6,68934,21.2808194138394,21.2808194138394,20.9797907057537,21.2667983830471,73255.4271658444,0.0,1.0
2023-09-20,22.6003,22.85,22.6003,22.85,868,21.2670806856805,21.5020505775498,21.2670806856805,21.5020505775498,922.414349667113,0.0,1.0
2023-09-21,22.35,22.63,22.225,22.63,21077,21.0315461885443,21.2950286463874,20.913920091293,21.2950286463874,22398.3032810297,0.0,1.0
2023-09-22,22.2196,22.41,22.18,22.36,8378,20.9088386438917,21.088006715225,20.8715746962825,21.0409562763244,8903.21131510494,0.0,1.0
2023-09-25,22.0316,22.0316,21.89,22.01,5126,20.7319289936256,20.7319289936256,20.5986821506593,20.7116032040206,5447.34557188207,0.0,1.0
2023-09-26,21.6873,21.8,21.6873,21.7796,1813,20.4079396713565,20.5139913606383,20.4079396713565,20.4947947815669,1926.65577874018,0.0,1.0
2023-09-27,21.5843,21.72,21.39,21.72,14721,20.3110157672214,20.4387106583974,20.1281777616538,20.4387106583974,15643.8498173382,0.0,1.0
2023-09-28,21.89,21.89,21.72,21.72,1204,20.5986821506593,20.5986821506593,20.4387106583974,20.4387106583974,1279.47796889309,0.0,1.0
2023-09-29,21.8789,22.0,21.8789,22.0,1418,20.5882369532234,20.7021931162405,20.5882369532234,20.7021931162405,1506.89348828107,0.0,1.0
2023-10-02,21.4827,21.64,21.4827,21.64,3882,20.2154092753754,20.3634299561566,20.2154092753754,20.3634299561566,4125.3600292716,0.0,1.0
2023-10-03,21.2371,21.33,21.165,21.33,3421,19.984297519496,20.0717172349732,19.9164507866014,20.0717172349732,3635.46024217879,0.0,1.0
2023-10-04,21.4265,21.4265,21.345,21.41,1467,20.1625245820512,20.1625245820512,20.0858323666433,20.146997937214,1558.96526608486,0.0,1.0
2023-10-05,21.4891,21.4891,21.35,21.35,1029,20.2214317315547,20.2214317315547,20.0905374105334,20.0905374105334,1093.50733387956,0.0,1.0
2023-10-06,21.8072,21.824,21.7,21.7,1543,20.52076662384,20.5365755713106,20.4198904828372,20.4198904828372,1639.72965614788,0.0,1.0
2023-10-09,21.6395,21.6395,21.49,21.53,546,20.3629594517676,20.3629594517676,20.2222786394549,20.2599189905754,580.228381242216,0.0,1.0
2023-10-10,21.931,22.01,21.785,22.01,3909,20.6372635105577,20.7116032040206,20.4998762289682,20.7116032040206,4154.05264153083,0.0,1.0
2023-10-11,22.0789,22.1499,21.95,22.1499,1886,20.7764387088256,20.8432503320643,20.65514267734,20.8432503320643,2004.2321007744,0.0,1.0
2023-10-12,21.75,22.08,21.75,22.08,892,20.4669409217378,20.7774738184814,20.4669409217378,20.7774738184814,947.91889389754,0.0,1.0
2023-10-13,21.4591,21.48,21.4591,21.48,281,20.1932014682144,20.2128685516748,20.1932014682144,20.2128685516748,298.615705364584,0.0,1.0
2023-10-16,21.78,21.78,21.6588,21.68,2754,20.4951711850781,20.4951711850781,20.3811209211832,20.401070307277,2926.64645044151,0.0,1.0
2023-10-17,21.64,21.65,21.39,21.39,3166,20.3634299561566,20.3728400439367,20.1281777616538,20.1281777616538,3364.47445973051,0.0,1.0
2023-10-18,21.375,21.435,21.3708,21.42,4612,20.1140626299837,20.1705231566643,20.110110393116,20.1564080249942,4901.12324961374,0.0,1.0
2023-10-19,21.2603,21.38,21.25,21.38,5382,20.0061289231458,20.1187676738737,19.9964365327323,20.1187676738737,5719.39404367329,0.0,1.0
2023-10-20,21.07,21.07,21.07,21.07,32,19.8270549526903,19.8270549526903,19.8270549526903,19.8270549526903,34.0060589739029,0.0,1.0
2023-10-23,21.1574,21.1601,21.0,21.0,1059,19.9092991198885,19.9118398435891,19.7611843382296,19.7611843382296,1125.3880141676,0.0,1.0
2023-10-24,21.2391,21.2391,21.21,21.21,700,19.986179537052,19.986179537052,19.9587961816119,19.9587961816119,743.882540054124,0.0,1.0
2023-10-25,21.095,21.1801,21.095,21.11,906,19.8505801721406,19.9306600191493,19.8505801721406,19.8646953038108,962.796544698625,0.0,1.0
2023-10-26,21.0009,21.0009,20.98,20.98,147,19.7620312461298,19.7620312461298,19.7423641626694,19.7423641626694,156.215333411366,0.0,1.0
2023-10-27,20.8453,21.02,20.51,21.02,4763,19.6156102802713,19.7800045137898,19.3000900370042,19.7800045137898,5061.58934039685,0.0,1.0
2023-10-30,21.1,21.1,20.92,21.09,3416,19.8552852160307,19.8552852160307,19.6859036359887,19.8458751282506,3630.14679546412,0.0,1.0
2023-10-31,21.2337,21.2337,21.17,21.17,1379,19.9810980896507,19.9810980896507,19.9211558304914,19.9211558304914,1465.44860390663,0.0,1.0
2023-11-01,21.4451,21.4451,21.21,21.3367,5547,20.1800273453222,20.1800273453222,19.9587961816119,20.0780219937858,5894.73778525748,0.0,1.0
2023-11-02,21.7989,22.87,20.01,21.89,122108,20.5129562509825,21.52087075311,18.8295856479987,20.5986821506593,129762.870287042,0.0,1.0
2023-11-03,22.1373,22.14,22.08,22.11,1032,20.8313936214614,20.833934345162,20.7774738184814,20.8057040818217,1096.69540190837,0.0,1.0
2023-11-06,21.9553,22.02,21.91,22.02,7629,20.6601300238634,20.7210132918007,20.6175023262195,20.7210132918007,8107.25699724703,0.0,1.0
2023-11-07,21.94,21.94,21.79,21.79,1733,20.6457325895598,20.6457325895598,20.5045812728582,20.5045812728582,1841.64063130543,0.0,1.0
2023-11-08,22.0467,22.22,21.955,22.07,11543,20.7461382261736,20.9092150474029,20.65984772123,20.7680637307013,12266.6230854925,0.0,1.0
2023-11-09,22.0723,22.31,22.0723,22.19,2036,20.7702280508907,20.9939058374239,20.7702280508907,20.8809847840626,2163.63550221457,0.0,1.0
2023-11-10,22.2221,22.2221,22.02,22.02,2356,20.9111911658367,20.9111911658367,20.7210132918007,20.7210132918007,2503.6960919536,0.0,1.0
2023-11-13,22.2932,22.295,22.06,22.06,627,20.9780968899533,20.9797907057537,20.7586536429212,20.7586536429212,666.306218019909,0.0,1.0
2023-11-14,22.9839,22.9839,22.58,22.58,1560,21.6280516529255,21.6280516529255,21.2479782074868,21.2479782074868,1657.79537497776,0.0,1.0
2023-11-15,23.0663,23.13,23.0663,23.13,2281,21.7055907762336,21.7655330353929,21.7055907762336,21.7655330353929,2423.99439123351,0.0,1.0
2023-11-16,23.03,23.11,23.025,23.11,1016,21.6714321575918,21.7467128598326,21.6667271137017,21.7467128598326,1079.69237242141,0.0,1.0
2023-11-17,23.3132,23.3132,23.26,23.26,709,21.9379258435245,21.9379258435245,21.8878641765343,21.8878641765343,753.446744140533,0.0,1.0
2023-11-20,23.4501,23.52,23.36,23.45,3118,22.0667499452342,22.1325264588171,21.9819650543354,22.0666558443564,3313.46537126965,0.0,1.0
2023-11-21,23.2931,23.2931,23.2931,23.2931,19,21.9190115670864,21.9190115670864,21.9190115670864,21.9190115670864,20.1910975157548,0.0,1.0
2023-11-22,23.3,23.3,23.2001,23.27,1998,21.9255045276547,21.9255045276547,21.8314977507314,21.8972742643144,2123.25330718306,0.0,1.0
2023-11-24,23.5485,23.5485,23.41,23.41,408,22.1593452089904,22.1593452089904,22.0290154932359,22.0290154932359,433.577251917262,0.0,1.0
2023-11-27,23.52,23.5763,23.52,23.5763,679,22.1325264588171,22.1855052530191,22.1325264588171,22.1855052530191,721.566063852502,0.0,1.0
2023-11-28,23.51,23.51,23.4509,23.4509,1184,22.123116371037,22.123116371037,22.0675027522566,22.0675027522566,1258.22418203441,0.0,1.0
2023-11-29,23.665,23.71,23.51,23.51,5157,22.2689727316287,22.3113181266392,22.123116371037,22.123116371037,5480.28894151303,0.0,1.0
2023-11-30,23.57,23.68,23.55,23.68,1966,22.1795768977177,22.2830878632989,22.1607567221574,22.2830878632989,2089.24724820915,0.0,1.0
2023-12-01,23.7857,24.0,22.8956,23.0247,35856,22.3825524911346,22.5842106722624,21.5449605778271,21.6664448110683,38103.7890802582,0.0,1.0
2023-12-04,23.6682,23.6682,23.5401,23.62,1861,22.2719839597183,22.2719839597183,22.1514407352551,22.2266273366182,1977.66486720104,0.0,1.0
2023-12-05,23.74,23.74,23.62,23.65,944,22.3395483899795,22.3395483899795,22.2266273366182,22.2548575999585,1003.17873973013,0.0,1.0
2023-12-06,23.6665,23.92,23.6665,23.92,997,22.2703842447957,22.5089299700215,22.2703842447957,22.5089299700215,1059.50127490566,0.0,1.0
2023-12-07,23.7979,23.82,23.68,23.68,1488,22.3940327982264,22.4148290922204,22.2830878632989,22.2830878632989,1581.28174228648,0.0,1.0
2023-12-08,23.9601,23.9601,23.84,23.84,2336,22.5466644220197,22.5466644220197,22.4336492677806,22.4336492677806,2482.44230509491,0.0,1.0
2023-12-11,24.01,24.01,23.9497,23.9497,343,22.5936207600425,22.5936207600425,22.5368779307284,22.5368779307284,364.502444626521,0.0,1.0
2023-12-12,24.0547,24.08,24.01,24.02,6022,22.6356838524196,22.6594913745032,22.5936207600425,22.6030308478226,6399.51522315133,0.0,1.0
2023-12-13,24.3749,24.3749,23.9,24.21,37909,22.9369948631387,22.9369948631387,22.4901097944613,22.7818225156447,40285.4903013025,0.0,1.0
2023-12-14,24.5809,24.7,24.46,24.46,3751,23.1308426714089,23.24291681687,23.0170747101474,23.0170747101474,3986.14772534718,0.0,1.0
2023-12-15,23.9718,24.09,23.97,24.09,1699,22.9698304234386,23.0830899181803,22.9681056595593,23.0830899181803,1773.11227158389,0.437994,1.0
2023-12-18,23.8775,23.98,23.8101,23.87,7453,22.8794719602055,22.977687681111,22.8148891349467,22.8722854440417,7778.1081578074,0.0,1.0
2023-12-19,24.0975,24.11,23.87,23.87,3916,23.0902764343442,23.1022539612838,22.8722854440417,22.8722854440417,4086.82027988376,0.0,1.0
2023-12-20,23.8004,24.14,23.8004,24.0615,1179,22.8055945740415,23.1310000259391,22.8055945740415,23.0557811567578,1230.42929264121,0.0,1.0
2023-12-21,24.1518,24.19,24.0,24.07,5684,23.1423068113702,23.1789101336979,22.9968517242145,23.0639258750768,5931.9424082889,0.0,1.0
2023-12-22,24.139,24.61,23.84,24.05,14423,23.1300418237839,23.5813550388716,22.8435393793864,23.0447618319733,15052.1473178661,0.0,1.0
2023-12-26,24.29,24.3,23.99,23.99,4102,23.2747303492155,23.2843123707672,22.9872697026628,22.9872697026628,4280.93380696711,0.0,1.0
2023-12-27,24.3924,24.44,24.32,24.32,4353,23.3728502499054,23.4184606724918,23.3034764138707,23.3034764138707,4542.88270641831,0.0,1.0
2023-12-28,24.2694,24.35,24.25,24.34,3313,23.2549913848188,23.332222478526,23.2364022630084,23.3226404569742,3457.51674853293,0.0,1.0
2023-12-29,24.2514,24.405,24.2514,24.4,13168,23.2377437460257,23.3849235970606,23.2377437460257,23.3801325862848,13742.4028206102,0.0,1.0
2024-01-02,23.8932,24.0,23.8932,23.9,7778,22.8945157340418,22.9968517242145,22.8945157340418,22.901031508697,8117.28501964656,0.0,1.0
2024-01-03,23.5908,23.63,23.58,23.58,14252,22.6047554023167,22.6423169267996,22.5944068190408,22.5944068190408,14873.688107483,0.0,1.0
2024-01-04,23.7074,23.725,23.7074,23.725,388,22.7164817736101,22.7333461315412,22.7164817736101,22.7333461315412,404.924991980313,0.0,1.0
2024-01-05,23.702,23.702,23.7,23.7,274,22.7113074819722,22.7113074819722,22.7093910776618,22.7093910776618,285.952185058262,0.0,1.0
2024-01-08,23.9926,24.22,23.89,24.22,1645,22.9897610282662,23.2076561983532,22.8914494871452,23.2076561983532,1716.75673146292,0.0,1.0
2024-01-09,23.7598,23.81,23.7154,23.75,1227,22.7666915665413,22.8147933147312,22.7241473908515,22.7573011854206,1280.52310608207,0.0,1.0
2024-01-10,23.8563,23.9199,23.7,23.7,614,22.8591580745158,22.920099731585,22.7093910776618,22.7093910776618,640.783363597711,0.0,1.0
2024-01-11,23.8073,23.94,23.59,23.94,543,22.8122061689122,22.939359594904,22.6039888405925,22.939359594904,566.686264549767,0.0,1.0
2024-01-12,23.85,23.93,23.84,23.93,534,22.8531214009382,22.9297775733522,22.8435393793864,22.9297775733522,557.293674529605,0.0,1.0
2024-01-16,23.4416,23.58,23.4,23.56,3426,22.4617916407645,22.5944068190408,22.4219304311092,22.5752427759373,3575.44593434162,0.0,1.0
2024-01-17,23.3245,23.33,23.1401,23.25,2454,22.3495861683934,22.3548562802469,22.172893690979,22.2782001078328,2561.04621216414,0.0,1.0
2024-01-18,23.5228,23.5228,23.52,23.52,372,22.5395976557647,22.5395976557647,22.5369146897302,22.5369146897302,388.227054166692,0.0,1.0
2024-01-19,23.5951,23.6199,23.47,23.47,6639,22.6088756715839,22.6326390850323,22.4890045819715,22.4890045819715,6928.60057153942,0.0,1.0
2024-01-22,23.62,23.71,23.57,23.57,1121,22.6327349052478,22.7189730992136,22.584824797489,22.584824797489,1169.89926806683,0.0,1.0
2024-01-23,23.5508,23.63,23.4991,23.63,1647,22.5664273161096,22.6423169267996,22.5168882646871,22.6423169267996,1718.84397368963,0.0,1.0
2024-01-24,23.9182,24.05,23.9182,23.94,3261,22.9184707879212,23.0447618319733,22.9184707879212,22.939359594904,3403.24845063865,0.0,1.0
2024-01-25,24.0001,24.0001,23.79,23.79,2746,22.99694754443,22.99694754443,22.7956292716277,22.7956292716277,2865.78357726273,0.0,1.0
2024-01-26,24.19,24.2297,24.15,24.15,1284,23.1789101336979,23.2169507592584,23.1405820474909,23.1405820474909,1340.0095095431,0.0,1.0
2024-01-29,24.2619,24.29,24.07,24.29,3686,23.247804868655,23.2747303492155,23.0639258750768,23.2747303492155,3846.78742381297,0.0,1.0
2024-01-30,24.27,24.27,24.27,24.27,183,23.2555663061119,23.2555663061119,23.2555663061119,23.2555663061119,190.982663743292,0.0,1.0
2024-01-31,24.0786,24.485,24.0786,24.31,1121,23.0721664136113,23.4615797694747,23.0721664136113,23.293894392319,1169.89926806683,0.0,1.0
2024-02-01,24.298,24.298,24.2391,24.2391,820,23.2823959664569,23.2823959664569,23.225957859517,23.225957859517,855.769312948081,0.0,1.0
2024-02-02,24.1012,24.1012,24.0,24.0,509,23.0938217823183,23.0938217823183,22.9968517242145,22.9968517242145,531.203146695822,0.0,1.0
2024-02-05,23.9811,24.0699,23.8755,23.94,3136,22.9787417034817,23.0638300548613,22.8775555558952,22.939359594904,3272.79581146974,0.0,1.0
2024-02-06,24.2041,24.21,24.09,24.17,2298,23.1924207840859,23.1980741768014,23.0830899181803,23.1597460905944,2398.24131848133,0.0,1.0
2024-02-07,24.0901,24.0901,24.02,24.04,498,23.0831857383959,23.0831857383959,23.016015767318,23.0351798104216,519.723314448956,0.0,1.0
2024-02-08,24.2004,24.23,24.16,24.23,2545,23.1888754361117,23.2172382199049,23.1501640690426,23.2172382199049,2656.01573347911,0.0,1.0
2024-02-09,24.3,24.31,24.2499,24.25,2555,23.2843123707672,23.293894392319,23.2363064427929,23.2364022630084,2666.45194461263,0.0,1.0
2024-02-12,24.3218,24.58,24.26,24.42,4646,23.30520117775,23.5526089742164,23.2459842845602,23.3992966293883,4848.66369263024,0.0,1.0
2024-02-13,23.8684,24.13,23.8684,24.13,1154,22.8707523205934,23.1214180043874,22.8707523205934,23.1214180043874,1204.33876480742,0.0,1.0
2024-02-14,24.1704,24.21,24.04,24.21,1974,23.1601293714565,23.1980741768014,23.0351798104216,23.1980741768014,2060.1080777555,0.0,1.0
2024-02-15,24.4317,24.49,24.27,24.27,2904,23.4105075946038,23.4663707802506,23.2555663061119,23.2555663061119,3030.67571317224,0.0,1.0
2024-02-16,24.3898,24.47,24.3801,24.45,2256,23.370358924302,23.4472067371471,23.3610643633968,23.4280426940436,2354.40923172058,0.0,1.0
2024-02-20,24.545,24.91,24.46,24.91,3076,23.5190718987852,23.8688156854243,23.4376247155953,23.8688156854243,3210.17854466867,0.0,1.0
2024-02-21,24.6405,24.7,24.56,24.64,1279,23.6105802046045,23.6675932328375,23.5334449311129,23.6101011035269,1334.79140397634,0.0,1.0
2024-02-22,24.9579,24.9579,24.8523,24.87,3947,23.9147135686572,23.9147135686572,23.8135274210707,23.8304875992173,4119.17253439767,0.0,1.0
2024-02-23,25.004,25.004,24.95,24.95,2231,23.9588866880108,23.9588866880108,23.9071437716314,23.9071437716314,2328.3187038868,0.0,1.0
2024-02-26,25.0275,25.1,25.02,25.09,2673,23.9814044386575,24.0508740949077,23.9742179224936,24.0412920733559,2789.59923598808,0.0,1.0
2024-02-27,25.09,25.119,25.03,25.03,1769,24.0412920733559,24.069079935856,23.9837999440454,23.9837999440454,1846.16574951849,0.0,1.0
2024-02-28,25.02,25.025,24.93,24.93,620,23.9742179224936,23.9790089332695,23.8879797285278,23.8879797285278,647.04509027782,0.0,1.0
2024-02-29,25.1819,25.2,25.0899,25.0899,4172,24.1293508514166,24.1466943104253,24.0411962531404,24.0411962531404,4353.9872849017,0.0,1.0
2024-03-01,25.1719,25.1719,25.0311,25.0311,2208,24.1197688298648,24.1197688298648,23.9848539664161,23.9848539664161,2304.31541827972,0.0,1.0
2024-03-04,24.75,26.155,24.75,25.08,23527,23.7155033405962,25.061777368618,23.7155033405962,24.0317100518042,24553.2739338165,0.0,1.0
2024-03-05,25.01,25.11,24.98,25.11,10473,23.9646359009419,24.0604561164594,23.9358898362866,24.0604561164594,10929.8439201284,0.0,1.0
2024-03-06,25.365,25.395,25.3,25.3195,796,24.3047976660292,24.3335437306845,24.2425145259428,24.2611994679687,830.722406227652,0.0,1.0
2024-03-07,25.7504,25.7504,25.75,25.75,204,24.6740887766339,24.6740887766339,24.6737054957718,24.6737054957718,212.898707123669,0.0,1.0
2024-03-08,25.565,26.02,25.565,25.84,4523,24.4964380970644,24.9324200776693,24.4964380970644,24.7599436897376,4720.29829568801,0.0,1.0
2024-03-11,25.501,25.56,25.44,25.56,720,24.4351131591331,24.4916470862885,24.3766628276674,24.4916470862885,751.407201612951,0.0,1.0
2024-03-12,25.7641,25.7641,25.51,25.51,1247,24.6872161461598,24.6872161461598,24.4437369785297,24.4437369785297,1301.3955283491,0.0,1.0
2024-03-13,25.865,25.865,25.865,25.865,60,24.783898743617,24.783898743617,24.783898743617,24.783898743617,62.6172668010793,0.0,1.0
2024-03-14,25.6354,25.795,25.6354,25.795,573,24.5638955287887,24.7168245927547,24.5638955287887,24.7168245927547,597.994897950307,0.0,1.0
2024-03-15,25.673,25.71,25.63,25.68,2264,24.5999239298233,24.6353774095648,24.5587212371508,24.6066313449095,2362.75820062739,0.0,1.0
2024-03-18,25.6,25.69,25.6,25.68,1771,24.5299751724955,24.6162133664613,24.5299751724955,24.6066313449095,1848.25299174519,0.0,1.0
2024-03-19,25.66,25.6998,25.49,25.49,4497,24.587467301806,24.625603747582,24.4245729354262,24.4245729354262,4693.16414674089,0.0,1.0
2024-03-20,25.9633,25.9633,25.29,25.29,2104,24.8780900154708,24.8780900154708,24.2329325043911,24.2329325043911,2195.77882249118,0.0,1.0
2024-03-21,25.9299,25.989,25.9001,25.989,2870,24.8460860634879,24.9027158108588,24.8175316392637,24.9027158108588,2995.19259531829,0.0,1.0
2024-03-22,25.8143,25.835,25.73,25.74,4598,24.7353178943496,24.7551526789618,24.6545414526683,24.6641234742201,4798.56987918938,0.0,1.0
2024-03-25,25.942,26.02,25.88,25.88,2363,24.8576803095656,24.9324200776693,24.7982717759447,24.7982717759447,2466.07669084917,0.0,1.0
2024-03-26,26.0097,26.07,25.97,25.97,1135,24.9225505954709,24.980330185428,24.8845099699105,24.8845099699105,1184.50996365375,0.0,1.0
2024-03-27,26.1456,26.1456,26.095,26.095,506,25.0527702683593,25.0527702683593,25.0042852393074,25.0042852393074,528.072283355768,0.0,1.0
2024-03-28,26.0545,26.0642,25.99,26.01,4024,24.9654780520228,24.974772612928,24.903674013014,24.9228380561175,4199.53136012572,0.0,1.0
2024-04-01,26.132,26.27,25.98,25.98,2092,25.0397387190489,25.1719706164632,24.8940919914622,24.8940919914622,2183.25536913096,0.0,1.0
2024-04-02,25.7856,25.89,25.7295,25.89,709,24.7078174924961,24.8078537974964,24.6540623515907,24.8078537974964,739.927369366086,0.0,1.0
2024-04-03,25.9855,26.0599,25.84,25.84,261,24.8993621033157,24.9706523436608,24.7599436897376,24.7599436897376,272.385110584695,0.0,1.0
2024-04-04,25.7436,26.155,25.7436,26.05,847,24.6675730019787,25.061777368618,24.6675730019787,24.9611661423245,883.947083008569,0.0,1.0
2024-04-05,25.7959,25.8099,25.785,25.8099,524,24.7176869746944,24.7311018048669,24.707242571203,24.7311018048669,546.857463396092,0.0,1.0
2024-04-08,25.9495,25.9495,25.89,25.89,558,24.8648668257294,24.8648668257294,24.8078537974964,24.8078537974964,582.340581250036,0.0,1.0
2024-04-09,25.8353,26.0,25.755,26.0,2755,24.7554401396083,24.9132560345657,24.6784965065477,24.9132560345657,2875.17616728289,0.0,1.0
2024-04-10,25.49,25.49,25.4,25.4529,881,24.4245729354262,24.4245729354262,24.3383347414604,24.3890236354692,919.430200862512,0.0,1.0
2024-04-11,25.4808,25.5,25.2317,25.2317,782,24.4157574755986,24.4341549569779,24.1770693187443,24.1770693187443,816.111710640731,0.0,1.0
2024-04-12,25.0086,25.0086,25.0,25.0,276,23.9632944179246,23.9632944179246,23.9550538793901,23.9550538793901,288.039427284965,0.0,1.0
2024-04-15,25.0229,25.4333,25.02,25.09,2667,23.9769967087437,24.3702428732277,23.9742179224936,24.0412920733559,2783.33750930797,0.0,1.0
2024-04-16,24.8812,24.8812,24.85,24.85,634,23.8412194633553,23.8412194633553,23.8113235561138,23.8113235561138,661.655785864736,0.0,1.0
2024-04-17,24.8903,24.99,24.8,24.99,6295,23.8499391029674,23.9454718578384,23.763413448355,23.9454718578384,6569.59490854655,0.0,1.0
2024-04-18,24.8801,25.01,24.8801,24.95,2816,23.8401654409846,23.9646359009419,23.8401654409846,23.9071437716314,2938.83705519732,0.0,1.0
2024-04-19,24.9187,24.9187,24.91,24.91,733,23.8771520441744,23.8771520441744,23.8688156854243,23.8688156854243,764.974276086516,0.0,1.0
2024-04-22,25.1498,25.1498,25.1498,25.1498,250,24.0985925622354,24.0985925622354,24.0985925622354,24.0985925622354,260.905278337831,0.0,1.0
2024-04-23,25.5856,25.5856,25.5856,25.5856,158,24.516177061461,24.516177061461,24.516177061461,24.516177061461,164.892135909508,0.0,1.0
2024-04-24,25.4733,25.4733,25.4733,25.4733,49,24.4085709594347,24.4085709594347,24.4085709594347,24.4085709594347,51.1374345542148,0.0,1.0
2024-04-25,25.3633,25.3633,25.0101,25.0101,1399,24.3031687223654,24.3031687223654,23.9647317211574,23.9647317211574,1460.0259375785,0.0,1.0
2024-04-26,25.5754,25.6,25.5211,25.5211,1428,24.5064033994782,24.5299751724955,24.4543730224521,24.4543730224521,1490.29094986568,0.0,1.0
2024-04-29,25.605,25.64,25.605,25.64,234,24.5347661832714,24.5683032587025,24.5347661832714,24.5683032587025,244.207340524209,0.0,1.0
2024-04-30,25.1598,25.3299,25.1598,25.3299,235,24.1081745837872,24.2711647703826,24.1081745837872,24.2711647703826,245.25096163756,0.0,1.0
2024-05-01,25.0686,25.27,24.91,25.055,1881,24.0207865472352,24.2137684612875,23.8688156854243,24.0077549979248,1963.05131421383,0.0,1.0
2024-05-02,25.3291,25.3291,25.14,25.14,1239,24.2703982086584,24.2703982086584,24.0892021811147,24.0892021811147,1293.04655944229,0.0,1.0
2024-05-03,25.5677,25.62,25.505,25.5297,2995,24.4990252428833,24.549139215599,24.4389459677538,24.4626135609867,3125.64523448721,0.0,1.0
2024-05-06,25.835,26.15,25.81,26.15,3355,24.7551526789618,25.0569863578421,24.7311976250824,25.0569863578421,3501.34883529368,0.0,1.0
2024-05-07,25.99,26.12,25.99,26.12,125216,24.903674013014,25.0282402931868,24.903674013014,25.0282402931868,130678.061329399,0.0,1.0
2024-05-08,26.075,26.08,25.95,25.95,4102,24.9851211962039,24.9899122069798,24.865345926807,24.865345926807,4280.93380696712,0.0,1.0
2024-05-09,26.33,26.37,26.33,26.37,744,25.2294627457737,25.2677908319807,25.2294627457737,25.2677908319807,776.454108333382,0.0,1.0
2024-05-10,26.45,26.49,26.36,26.49,2815,25.3444470043948,25.3827750906018,25.258208810429,25.3827750906018,2937.79343408396,0.0,1.0
2024-05-13,26.4605,26.54,26.4605,26.54,417,25.3545081270241,25.4306851983606,25.3545081270241,25.4306851983606,435.190004267501,0.0,1.0
2024-05-14,26.62,26.74,26.5,26.66,6307,25.5073413707746,25.6223256293957,25.3923571121535,25.5456694569816,6582.11836190678,0.0,1.0
2024-05-15,26.9185,26.94,26.73,26.73,4438,25.7933647140945,25.8139660604308,25.6127436078439,25.6127436078439,4631.59050105317,0.0,1.0
2024-05-16,26.723,26.8799,26.723,26.74,2365,25.6060361927577,25.7563781109048,25.6060361927577,25.6223256293957,2468.16393307587,0.0,1.0
2024-05-17,26.7821,26.7821,26.6901,26.7005,1908,25.6626659401286,25.6626659401286,25.5745113418524,25.5844766442663,1991.22908427432,0.0,1.0
2024-05-20,26.7602,26.88,26.7602,26.88,759,25.6416813129302,25.7564739311203,25.6416813129302,25.7564739311203,792.108425033653,0.0,1.0
2024-05-21,26.7023,26.7023,26.7023,26.7023,108,25.5862014081456,25.5862014081456,25.5862014081456,25.5862014081456,112.711080241942,0.0,1.0
2024-05-22,26.43,26.5815,26.38,26.5815,2015,25.3252829612913,25.4704505878004,25.2773728535325,25.4704505878004,2102.89654340291,0.0,1.0
2024-05-23,26.33,26.555,26.33,26.4901,1963,25.2294627457737,25.4450582306882,25.2294627457737,25.3828709108173,2048.62824550864,0.0,1.0
2024-05-24,26.56,26.7,26.551,26.5682,4354,25.4498492414641,25.5839975431887,25.4412254220675,25.4577064991365,4543.92632753165,0.0,1.0
2024-05-28,26.6526,26.97,26.6501,26.97,756,25.5385787610333,25.8427121250861,25.5361832556454,25.8427121250861,788.977561693599,0.0,1.0
2024-05-29,26.2029,26.2029,26.2029,26.2029,170,25.1076752518509,25.1076752518509,25.1076752518509,25.1076752518509,177.415589269724,0.0,1.0
2024-05-30,26.32,26.42,26.27,26.27,843,25.2198807242219,25.3157009397395,25.1719706164632,25.1719706164632,879.772598555164,0.0,1.0
2024-05-31,26.5256,26.5256,26.5256,26.5256,466,25.416887087326,25.416887087326,25.416887087326,25.416887087326,486.327438821716,0.0,1.0
2024-06-03,26.54,26.54,26.47,26.47,1089,25.4306851983606,25.4306851983606,25.3636110474983,25.3636110474983,1136.50339243959,0.0,1.0
2024-06-04,26.4,26.85,26.4,26.85,1359,25.296536896636,25.727727866465,25.296536896636,25.727727866465,1418.28109304444,0.0,1.0
2024-06-05,26.7456,26.81,26.46,26.46,6388,25.6276915614647,25.689399780258,25.3540290259465,25.3540290259465,6666.65167208823,0.0,1.0
2024-06-06,26.8702,26.9,26.849,26.9,400,25.7470835499996,25.7756379742238,25.7267696643098,25.7756379742238,417.448445340527,0.0,1.0
2024-06-07,26.5336,26.8,26.5336,26.8,573,25.4245527045674,25.6798177587062,25.4245527045674,25.6798177587062,597.994897950308,0.0,1.0
2024-06-10,26.3161,26.3485,26.0201,26.0201,1084,25.2161437358167,25.2471894856444,24.9325158978848,24.9325158978848,1131.28528687283,0.0,1.0
2024-06-11,25.9941,26.14,25.9,26.14,6476,24.9076026418502,25.0474043362903,24.8174358190482,25.0474043362903,6758.49033006315,0.0,1.0
2024-06-12,26.36,26.85,26.32,26.85,2943,25.258208810429,25.727727866465,25.2198807242219,25.727727866465,3071.37693659293,0.0,1.0
2024-06-13,25.81,25.81,25.81,25.81,1074,24.7311976250824,24.7311976250824,24.7311976250824,24.7311976250824,1120.84907573932,0.0,1.0
2024-06-14,25.2255,25.33,25.08,25.33,20932,24.1711284653822,24.2712605905981,24.0317100518042,24.2712605905981,21845.0771446699,0.0,1.0
2024-06-17,25.47,25.525,25.22,25.22,3821,24.4054088923227,24.4581100108573,24.1658583535288,24.1658583535288,3987.67627411539,0.0,1.0
2024-06-18,25.64,25.7,25.575,25.575,3730,24.5683032587025,24.6257953880131,24.5060201186161,24.5060201186161,3892.70675280043,0.0,1.0
2024-06-20,25.75,25.75,25.64,25.66,2150,24.6737054957718,24.6737054957718,24.5683032587025,24.587467301806,2243.78539370534,0.0,1.0
2024-06-21,25.02,25.17,25.02,25.17,1116,24.4103781286994,24.5567233213175,24.4103781286994,24.5567233213175,1143.87085086452,0.455186,1.0
2024-06-24,25.21,25.41,25.21,25.4,3849,24.5957487060157,24.7908756295065,24.5957487060157,24.7811192833319,3945.12446682574,0.0,1.0
2024-06-25,25.26,25.26,25.26,25.26,139,24.6445304368884,24.6445304368884,24.6445304368884,24.6445304368884,142.471369417713,0.0,1.0
2024-06-26,25.04,25.095,25.0,25.09,1841,24.4298908210485,24.4835507250085,24.3908654363503,24.4786725519212,1886.97691437417,0.0,1.0
2024-06-27,25.04,25.175,25.0,25.0,3410,24.4298908210485,24.5616014944048,24.3908654363503,24.3908654363503,3495.16093319714,0.0,1.0
2024-06-28,24.9323,25.05,24.88,25.0,6418,24.3248149727487,24.439647167223,24.2737892822558,24.3908654363503,6578.28236635168,0.0,1.0
2024-07-01,25.18,25.2001,25.08,25.14,1600,24.5664796674921,24.5860899233029,24.4689162057466,24.5274542827939,1639.95820912475,0.0,1.0
2024-07-02,25.11,25.12,25.07,25.12,2627,24.4981852442703,24.5079415904448,24.4591598595721,24.5079415904448,2692.60638460671,0.0,1.0
2024-07-03,25.53,25.5429,25.39,25.39,1446,24.907951783601,24.9205374701661,24.7713629371574,24.7713629371574,1482.1122314965,0.0,1.0
2024-07-05,25.745,25.745,25.55,25.55,484,25.1177132263536,25.1177132263536,24.92746447595,24.92746447595,496.087358260238,0.0,1.0
2024-07-08,25.6247,25.79,25.5601,25.79,9536,25.0003443818738,25.161616784139,24.9373183855863,25.161616784139,9774.15092638357,0.0,1.0
2024-07-09,25.27,25.39,25.27,25.39,1707,24.6542867830629,24.7713629371574,24.6542867830629,24.7713629371574,1749.63041435998,0.0,1.0
2024-07-10,25.66,25.7,25.58,25.5901,6090,25.03478428387,25.0738096685681,24.9567335144737,24.9665874241099,6242.0909334811,0.0,1.0
2024-07-11,25.72,25.75,25.24,25.74,4085,25.0933223609172,25.1225913994408,24.6250177445393,25.1128350532663,4187.01830267165,0.0,1.0
2024-07-12,26.05,26.195,26.05,26.1017,9897,25.415281784677,25.5567488042079,25.415281784677,25.4657220943994,10144.1664973173,0.0,1.0
2024-07-15,25.75,26.01,25.75,26.01,6025,25.1225913994408,25.3762563999789,25.1225913994408,25.3762563999789,6175.46763123542,0.0,1.0
2024-07-16,25.8,25.85,25.73,25.8,4189,25.1713731303135,25.2201548611862,25.1030787070918,25.1713731303135,4293.61558626476,0.0,1.0
2024-07-17,25.52,25.585,25.5,25.575,4674,24.8981954374264,24.9616116875609,24.8786827450773,24.9518553413864,4790.7279184057,0.0,1.0
2024-07-18,25.415,25.685,25.4,25.685,2282,24.7957538025937,25.0591751493063,24.7811192833319,25.0591751493063,2338.99039576419,0.0,1.0
2024-07-19,25.2207,25.2207,25.2207,25.2207,156,24.6061879964224,24.6061879964224,24.6061879964224,24.6061879964224,159.895925389664,0.0,1.0
2024-07-22,25.6401,25.645,25.29,25.29,1411,25.0153691549826,25.0201497646082,24.673799475412,24.673799475412,1446.2381456719,0.0,1.0
2024-07-23,25.4849,25.4849,25.45,25.45,331,24.8639506623538,24.8639506623538,24.8299010142046,24.8299010142046,339.266354512684,0.0,1.0
2024-07-24,25.1237,25.1237,25.1237,25.1237,64,24.5115514385294,24.5115514385294,24.5115514385294,24.5115514385294,65.5983283649902,0.0,1.0
2024-07-25,25.0072,25.12,24.855,24.86,2721,24.397890005596,24.5079415904448,24.2493984168195,24.2542765899068,2788.95392939279,0.0,1.0
2024-07-26,25.3009,25.3009,25.3009,25.3009,104,24.6844338927422,24.6844338927422,24.6844338927422,24.6844338927422,106.597283593109,0.0,1.0
2024-07-29,25.086,25.16,25.0206,25.16,1903,24.4747700134514,24.546966975143,24.4109635094699,24.546966975143,1950.52529497775,0.0,1.0
2024-07-30,25.1319,25.23,25.1,25.2033,1287,24.5195516423925,24.6152613983648,24.4884288980957,24.5892119540787,1319.14138446473,0.0,1.0
2024-07-31,25.3187,25.39,25.26,25.382,2414,24.7018001889329,24.7713629371574,24.6445304368884,24.7635578602178,2474.28694801698,0.0,1.0
2024-08-01,24.59,24.955,24.59,24.955,3712,23.9908552431942,24.3469618785649,23.9908552431942,24.3469618785649,3804.70304516943,0.0,1.0
2024-08-02,24.427,24.5,24.427,24.5,230,23.8318268005492,23.9030481276233,23.8318268005492,23.9030481276233,235.743992561683,0.0,1.0
2024-08-05,24.011,24.08,23.64,24.07,1290,23.4259627996883,23.4932815882926,23.0640023566129,23.4835252421181,1322.21630610684,0.0,1.0
2024-08-06,24.048,24.17,23.88,23.88,1347,23.4620612805341,23.5810887038635,23.2981546648018,23.2981546648018,1380.6398173069,0.0,1.0
2024-08-07,24.1624,24.4955,24.1624,24.44,1127,23.5736738807708,23.8986577718448,23.5736738807708,23.8445100505761,1155.14556355225,0.0,1.0
2024-08-08,24.4724,24.485,24.13,24.32,4845,23.8761206121816,23.8884136083615,23.5420633191653,23.7274338964816,4965.9984520059,0.0,1.0
2024-08-09,24.5572,24.5572,24.4,24.4,420,23.9588544277417,23.9588544277417,23.8054846658779,23.8054846658779,430.489029895248,0.0,1.0
2024-08-12,24.5038,24.5038,24.5038,24.5038,150,23.9067555391696,23.9067555391696,23.9067555391696,23.9067555391696,153.746082105446,0.0,1.0
2024-08-13,24.8615,24.87,24.6627,24.6627,1065,24.2557400418329,24.2640329360813,24.0617838798831,24.0617838798831,1091.59718294867,0.0,1.0
2024-08-14,24.9964,25.0,24.95,24.9714,785,24.3873531517275,24.3908654363503,24.3420837054776,24.3629622862911,804.604496351833,0.0,1.0
2024-08-15,25.3295,25.34,25.19,25.19,2958,24.7123370428014,24.7225812062847,24.5762360136666,24.5762360136666,3031.8727391194,0.0,1.0
2024-08-16,25.5006,25.5006,25.39,25.39,4167,24.8792681258478,24.8792681258478,24.7713629371574,24.7713629371574,4271.06616088929,0.0,1.0
2024-08-19,25.8241,25.8241,25.59,25.59,1747,25.1948859245942,25.1948859245942,24.9664898606482,24.9664898606482,1790.62936958809,0.0,1.0
2024-08-20,25.8044,25.8065,25.741,25.8,857,25.1756659226303,25.177714755327,25.1138106878837,25.1713731303135,878.402615762449,0.0,1.0
2024-08-21,26.0436,26.0436,25.8307,25.8307,661,25.4090377231253,25.4090377231253,25.2013251130694,25.2013251130694,677.507735144666,0.0,1.0
2024-08-22,25.875,26.1,25.875,26.1,2947,25.2445457266226,25.4640635155497,25.2445457266226,25.4640635155497,3020.59802643166,0.0,1.0
2024-08-23,26.25,26.25,26.11,26.24,1610,25.6104087081678,25.6104087081678,25.4738198617243,25.6006523619933,1650.20794793179,0.0,1.0
2024-08-26,26.1671,26.24,26.165,26.1781,2507,25.5295285983809,25.6006523619933,25.5274797656843,25.5402605791729,2569.60951892235,0.0,1.0
2024-08-27,26.275,26.275,26.22,26.22,462,25.6347995736042,25.6347995736042,25.5811396696442,25.5811396696442,473.537932884773,0.0,1.0
2024-08-28,26.163,26.215,26.163,26.215,398,25.5255284964493,25.576261496557,25.5255284964493,25.576261496557,407.939604519784,0.0,1.0
2024-08-29,26.1972,26.32,26.1972,26.32,798,25.5588952003663,25.6787031313896,25.5588952003663,25.6787031313896,817.929156800971,0.0,1.0
2024-08-30,26.2844,26.2844,26.2844,26.2844,66,25.6439705390083,25.6439705390083,25.6439705390083,25.6439705390083,67.6482761263961,0.0,1.0
2024-09-03,25.8101,25.96,25.8101,25.96,721,25.1812270399498,25.3274746691062,25.1812270399498,25.3274746691062,739.006167986844,0.0,1.0
2024-09-04,25.7438,25.7438,25.73,25.73,188,25.1165424648126,25.1165424648126,25.1030787070918,25.1030787070918,192.695089572159,0.0,1.0
2024-09-05,25.7349,25.75,25.29,25.69,941,25.1078593167173,25.1225913994408,24.673799475412,25.0640533223936,964.500421741497,0.0,1.0
2024-09-06,25.3269,25.3269,25.3269,25.3269,127,24.709800392796,24.709800392796,24.709800392796,24.709800392796,130.171682849278,0.0,1.0
2024-09-09,25.5015,25.5015,25.49,25.49,238,24.8801461970035,24.8801461970035,24.8689263989028,24.8689263989028,243.943783607308,0.0,1.0
2024-09-10,25.3557,25.3557,25.25,25.25,613,24.7378986697787,24.7378986697787,24.6347740907138,24.6347740907138,628.308988870923,0.0,1.0
2024-09-11,25.5739,25.65,25.1501,25.1501,4304,24.9507821433072,25.0250279376954,24.5373081924302,24.5373081924302,4411.48758254559,0.0,1.0
2024-09-12,25.7298,25.7298,25.54,25.6273,3738,25.1028835801683,25.1028835801683,24.9177081297755,25.0028810318792,3831.35236606771,0.0,1.0
2024-09-13,25.8553,25.8553,25.84,25.84,207,25.2253257246587,25.2253257246587,25.2103985150117,25.2103985150117,212.169593305516,0.0,1.0
2024-09-16,26.023,26.023,25.93,25.95,3465,25.3889396500058,25.3889396500058,25.2982056305826,25.3177183229316,3551.5344966358,0.0,1.0
2024-09-17,25.9912,26.11,25.9475,26.11,630,25.3579144691707,25.4738198617243,25.315279236388,25.4738198617243,645.733544842874,0.0,1.0
2024-09-18,25.96,26.1,25.88,26.08,3645,25.3274746691062,25.4640635155497,25.2494238997099,25.4445508232007,3736.02979516233,0.0,1.0
2024-09-19,26.4558,26.48,26.365,26.44,3251,25.8111943124399,25.8348046701823,25.7226066891751,25.7957792854841,3332.19008616536,0.0,1.0
2024-09-20,26.1761,26.19,26.1761,26.19,796,25.538309309938,25.5518706311206,25.538309309938,25.5518706311206,815.879209039566,0.0,1.0
2024-09-23,26.1733,26.18,26.1733,26.18,3253,25.5355775330091,25.5421142849461,25.5355775330091,25.5421142849461,3334.24003392677,0.0,1.0
2024-09-24,26.4495,26.4699,26.3,26.3,1142,25.8050478143499,25.824950760546,25.6591904390405,25.6591904390405,1170.5201717628,0.0,1.0
2024-09-25,26.3066,26.5,26.3066,26.5,1373,25.6656296275157,25.8543173625313,25.6656296275157,25.8543173625313,1407.28913820518,0.0,1.0
2024-09-26,27.045,27.045,26.86,26.86,3460,26.3860382290438,26.3860382290438,26.2055458248148,26.2055458248148,3546.40962723228,0.0,1.0
2024-09-27,27.119,27.2399,27.03,27.18,4499,26.4582351907354,26.5761894159856,26.371403709782,26.5177489024001,4611.35748928267,0.0,1.0
2024-09-30,26.7541,26.8,26.7102,26.7102,3214,26.1022261188264,26.1470077477676,26.0593957591202,26.0593957591202,3294.26605257936,0.0,1.0
2024-10-01,26.4,26.6094,26.34,26.6094,2386,25.7567539007859,25.9610517896808,25.6982158237387,25.9610517896808,2445.5876793573,0.0,1.0
2024-10-02,26.3099,26.31,26.2,26.31,4669,25.6688492217533,25.6689467852151,25.5616269772951,25.6689467852151,4785.60304900219,0.0,1.0
2024-10-03,26.0294,26.34,26.0294,26.34,9760,25.3951837115575,25.6982158237387,25.3951837115575,25.6982158237387,10003.745075661,0.0,1.0
2024-10-04,26.18,26.21,26.0917,26.0917,2421,25.5421142849461,25.5713833234697,25.4559657482249,25.4559657482249,2481.46176518189,0.0,1.0
2024-10-07,26.0467,26.0467,26.0467,26.0467,299,25.4120621904394,25.4120621904394,25.4120621904394,25.4120621904394,306.467190330189,0.0,1.0
2024-10-08,26.08,26.105,26.0101,26.1,1796,25.4445508232007,25.468941688637,25.3763539634406,25.4640635155497,1840.85308974254,0.0,1.0
2024-10-09,26.1654,26.1654,26.1,26.1,346,25.5278700195312,25.5278700195312,25.4640635155497,25.4640635155497,354.640962723229,0.0,1.0
2024-10-10,26.0351,26.0351,26.0351,26.0351,100,25.400744828877,25.400744828877,25.400744828877,25.400744828877,102.497388070297,0.0,1.0
2024-10-11,26.2235,26.41,26.1987,26.27,3071,25.5845543908053,25.7665102469605,25.5603586522925,25.6299214005169,3147.69478763883,0.0,1.0
2024-10-14,26.36,26.37,26.2899,26.29,841,25.7177285160878,25.7274848622623,25.6493365294043,25.649434092866,862.003033671199,0.0,1.0
2024-10-15,25.8101,26.25,25.8,26.25,9355,25.1812270399498,25.6104087081678,25.1713731303135,25.6104087081678,9588.63065397632,0.0,1.0
2024-10-16,25.785,25.86,25.77,25.86,559,25.1567386110517,25.2299112073608,25.1421040917899,25.2299112073608,572.960399312962,0.0,1.0
2024-10-17,25.815,25.815,25.745,25.75,921,25.1860076495753,25.1860076495753,25.1177132263536,25.1225913994408,944.00094412744,0.0,1.0
2024-10-18,26.083,26.083,25.99,25.995,1584,25.447477727053,25.447477727053,25.3567437076298,25.3616218807171,1623.55862703351,0.0,1.0
2024-10-21,25.7755,25.87,25.76,25.87,599,25.1474700821859,25.2396675535353,25.1323477456154,25.2396675535353,613.959354541081,0.0,1.0
2024-10-22,25.69,25.71,25.6,25.71,605,25.0640533223936,25.0835660147427,24.9762462068227,25.0835660147427,620.109197825298,0.0,1.0
2024-10-23,25.4655,25.6487,25.435,25.5791,1104,24.8450233507752,25.0237596126927,24.8152664949428,24.9558554433179,1131.57116429608,0.0,1.0
2024-10-24,25.6328,25.6328,25.6328,25.6328,433,25.0082470222752,25.0082470222752,25.0082470222752,25.0082470222752,443.813690344388,0.0,1.0
2024-10-25,25.5352,25.72,25.49,25.72,1045,24.9130250836117,25.0933223609172,24.8689263989028,25.0933223609172,1071.09770533461,0.0,1.0
2024-10-28,25.8102,25.88,25.65,25.65,2084,25.1813246034116,25.2494238997099,25.0250279376954,25.0250279376954,2136.04556738499,0.0,1.0
2024-10-29,25.65,25.7,25.57,25.65,5061,25.0250279376954,25.0738096685681,24.9469771682991,25.0250279376954,5187.39281023775,0.0,1.0
2024-10-30,25.4301,25.5388,25.301,25.301,2081,24.8104858853173,24.9165373682345,24.684531456204,24.684531456204,2132.97064574289,0.0,1.0
2024-10-31,25.2731,25.31,25.25,25.25,3230,24.657311250377,24.6933121677611,24.6347740907138,24.6347740907138,3310.6656346706,0.0,1.0
2024-11-01,25.3344,25.47,25.3002,25.45,3278,24.7171176524269,24.8494137065537,24.68375094851,24.8299010142046,3359.86438094435,0.0,1.0
2024-11-04,25.403,25.4685,25.355,25.43,4797,24.7840461871843,24.8479502546275,24.7372157255465,24.8103883218556,4916.79970573216,0.0,1.0
2024-11-05,25.645,26.75,25.52,26.75,4375,25.0201497646082,26.0982260168948,24.8981954374264,26.0982260168948,4484.2607280755,0.0,1.0
2024-11-06,24.8749,28.2,24.1001,25.0,29408,24.2688135457068,27.5128962122032,23.5128918441035,24.3908654363503,30142.4318837131,0.0,1.0
2024-11-07,25.2725,25.36,25.16,25.16,2730,24.6567258696065,24.7420938986338,24.546966975143,24.546966975143,2798.17869431912,0.0,1.0
2024-11-08,24.9295,25.34,24.8723,25.06,13102,24.3220831958198,24.7225812062847,24.2662768957014,24.4494035133976,13429.2077849704,0.0,1.0
2024-11-11,24.95,25.05,24.95,25.05,4533,24.3420837054776,24.439647167223,24.3420837054776,24.439647167223,4646.20660122658,0.0,1.0
2024-11-12,24.3856,24.69,24.35,24.69,711,23.7914355273866,24.0884187049396,23.7567029350052,24.0884187049396,728.756429179813,0.0,1.0
2024-11-13,24.2168,24.24,24.18,24.24,3988,23.6267484039603,23.6493831270853,23.590845050038,23.6493831270853,4087.59583624346,0.0,1.0
2024-11-14,24.3961,24.65,24.395,24.65,1622,23.8016796908699,24.0493933202414,23.8006064927906,24.0493933202414,1662.50763450022,0.0,1.0
2024-11-15,24.3,24.5,24.2814,24.5,4032,23.7079212041325,23.9030481276233,23.6897744002479,23.9030481276233,4132.69468699439,0.0,1.0
2024-11-18,24.435,24.51,24.41,24.5,4508,23.8396318774888,23.9128044737979,23.8152410120525,23.9030481276233,4620.582254209,0.0,1.0
2024-11-19,24.3544,24.3544,24.25,24.34,923,23.760995727322,23.760995727322,23.6591394732598,23.7469465888307,946.050891888844,0.0,1.0
2024-11-20,24.2244,24.23,24.1,24.2,5601,23.634163227053,23.6396267809107,23.5127942806417,23.6103577423871,5740.87870581735,0.0,1.0
2024-11-21,24.145,24.18,24.105,24.105,3907,23.5566978384271,23.590845050038,23.517672453729,23.517672453729,4004.57295190652,0.0,1.0
2024-11-22,24.145,24.145,24.11,24.11,709,23.5566978384271,23.5566978384271,23.5225506268163,23.5225506268163,726.706481418409,0.0,1.0
2024-11-25,24.3252,24.45,24.3252,24.45,3144,23.7325071964924,23.8542663967506,23.7325071964924,23.8542663967506,3222.51788093014,0.0,1.0
2024-11-26,24.14,24.26,24.1001,24.26,1403,23.5518196653399,23.6688958194344,23.5128918441035,23.6688958194344,1438.03835462627,0.0,1.0
2024-11-27,24.24,24.28,24.2053,24.24,1299,23.6493831270853,23.6884085117834,23.6155286058596,23.6493831270853,1331.44107103316,0.0,1.0
2024-11-29,24.53,24.53,24.332,24.332,6370,23.9323171661469,23.9323171661469,23.739141511891,23.739141511891,6529.08362007795,0.0,1.0
2024-12-02,24.595,24.595,24.36,24.5,5483,23.9957334162814,23.9957334162814,23.7664592811798,23.9030481276233,5619.93178789441,0.0,1.0
2024-12-03,24.6933,24.74,24.5714,24.74,2165,24.0916382991772,24.1372004358123,23.9727084393095,24.1372004358123,2219.06845172193,0.0,1.0
2024-12-04,24.8508,24.8508,24.85,24.85,399,24.2453007514262,24.2453007514262,24.2445202437322,24.2445202437322,408.964578400486,0.0,1.0
2024-12-05,25.1928,25.27,25.17,25.18,2070,24.5789677905955,24.6542867830629,24.5567233213175,24.5664796674921,2121.69593305515,0.0,1.0
2024-12-06,25.24,25.3899,25.17,25.35,4601,24.6250177445393,24.7712653736956,24.5567233213175,24.7323375524592,4715.90482511437,0.0,1.0
2024-12-09,25.245,25.46,25.245,25.43,1354,24.6298959176266,24.8396573603792,24.6298959176266,24.8103883218556,1387.81463447182,0.0,1.0
2024-12-10,25.08,25.11,24.94,25.11,2503,24.4689162057466,24.4981852442703,24.3323273593031,24.4981852442703,2565.50962339955,0.0,1.0
2024-12-11,25.1101,25.16,24.95,25.09,3334,24.498282807732,24.546966975143,24.3420837054776,24.4786725519212,3417.26291826371,0.0,1.0
2024-12-12,24.9674,25.1103,24.93,25.03,2500,24.3590597478213,24.4984779346555,24.3225710131285,24.4201344748739,2562.43470175744,0.0,1.0
2024-12-13,25.06,25.08,25.01,25.08,3050,24.4494035133976,24.4689162057466,24.4006217825249,24.4689162057466,3126.17033614406,0.0,1.0
2024-12-16,24.99,24.99,24.84,24.91,5883,24.3811090901758,24.3811090901758,24.2347638975577,24.3030583207795,6029.92134017558,0.0,1.0
2024-12-17,24.8689,24.97,24.8689,24.97,925,24.2629597380021,24.3615963978267,24.2629597380021,24.3615963978267,948.10083965025,0.0,1.0
2024-12-18,24.2832,24.92,24.2832,24.92,1365,23.6915305425593,24.312814666954,23.6915305425593,24.312814666954,1399.08934715956,0.0,1.0
2024-12-19,24.2649,24.3688,24.2649,24.3688,781,23.6736764290599,23.7750448658134,23.6736764290599,23.7750448658134,800.504600829021,0.0,1.0
2024-12-20,24.0342,24.17,23.75,23.78,2156,23.7506471709347,23.8848450175788,23.4698001310507,23.4994461943741,2181.73992595086,0.309593,1.0
2024-12-23,24.055,24.08,23.86,23.94,1883,23.7712017748389,23.7959068276085,23.5785023632366,23.6575585320991,1905.48064961293,0.0,1.0
2024-12-24,24.1356,24.1604,24.01,24.01,2177,23.8508508649679,23.8753582773153,23.7267326798538,23.7267326798538,2202.99063951531,0.0,1.0
2024-12-26,24.2653,24.2999,24.25,24.2999,1176,23.9790206787362,24.0132124717692,23.9639011864412,24.0132124717692,1190.03995960956,0.0,1.0
2024-12-27,24.1889,24.26,24.0,24.2,4926,23.9035220374725,23.9737832075491,23.716850658746,23.9144910809022,4984.81023897678,0.0,1.0
2024-12-30,24.0252,24.09,23.88,23.94,9063,23.7417533519377,23.8057888487163,23.5982664054522,23.6575585320991,9171.20081117467,0.0,1.0
2024-12-31,24.05,24.95,24.0399,24.95,845,23.766260764285,24.655642663988,23.7562799229661,24.655642663988,855.08823628408,0.0,1.0
2025-01-02,23.8281,23.97,23.72,23.89,11925,23.5469787159027,23.6872045954225,23.4401540677273,23.6081484265601,12067.3694883877,0.0,1.0
2025-01-03,23.8378,23.92,23.8,23.92,4842,23.5565642763773,23.6377944898835,23.5192102365898,23.6377944898835,4899.80738471895,0.0,1.0
2025-01-06,24.3897,24.485,24.24,24.24,5378,24.1019530213174,24.1961286824748,23.9540191653334,23.9540191653334,5442.20654998316,0.0,1.0
2025-01-07,24.46,24.4607,24.46,24.4607,2156,24.1714236297053,24.1721153711828,24.1714236297053,24.1721153711828,2181.73992595086,0.0,1.0
2025-01-08,24.3595,24.3595,24.24,24.24,2526,24.0721093175718,24.0721093175718,23.9540191653334,23.9540191653334,2556.15726018175,0.0,1.0
2025-01-10,24.1179,24.23,24.1179,24.22,2406,23.8333596876071,23.9441371442256,23.8333596876071,23.9342551231178,2434.724611242,0.0,1.0
2025-01-13,23.9941,24.0119,23.82,23.82,1681,23.7110202662924,23.7286102638643,23.5389742788054,23.5389742788054,1701.06902389767,0.0,1.0
2025-01-14,24.2235,24.2419,23.99,23.99,3118,23.9377138305055,23.9558967493439,23.7069686376382,23.7069686376382,3155.2249949512,0.0,1.0
2025-01-15,24.5226,24.635,24.5133,24.6238,5958,24.2332850818402,24.344358999092,24.2240948022099,24.3332911354512,6029.13101985862,0.0,1.0
2025-01-16,24.7831,24.81,24.7,24.76,28384,24.4907117316986,24.5172943684786,24.4085921362927,24.4678842629396,28722.8692292158,0.0,1.0
2025-01-17,24.95,24.9727,24.91,24.9727,987,24.655642663988,24.6780748519027,24.6161145795568,24.6780748519027,998.783537529451,0.0,1.0
2025-01-21,25.4348,25.4348,25.2,25.2,1530,25.1347230472947,25.1347230472947,24.9026931916833,24.9026931916833,1548.26627398182,0.0,1.0
2025-01-22,25.4294,25.59,25.34,25.49,8486,25.1293867558965,25.2880920148879,25.0410414871926,25.1892718038098,8587.3121575227,0.0,1.0
2025-01-23,25.646,25.71,25.44,25.49,1845,25.3434313330916,25.4066762681816,25.1398616982707,25.1892718038098,1867.02697744867,0.0,1.0
2025-01-24,25.7517,25.8299,25.74,25.75,3814,25.4478842962012,25.5251617012643,25.4363223315051,25.4462043526129,3859.53435880175,0.0,1.0
2025-01-27,25.6922,25.6922,25.675,25.675,550,25.3890862706097,25.3890862706097,25.3720891943043,25.3720891943043,556.566307640525,0.0,1.0
2025-01-28,25.6536,25.6536,25.52,25.64,3013,25.3509416691336,25.3509416691336,25.2189178671332,25.3375021204269,3048.97142712891,0.0,1.0
2025-01-29,25.7161,25.755,25.66,25.66,1548,25.4127043010574,25.4511453631668,25.3572661626426,25.3572661626426,1566.48117132279,0.0,1.0
2025-01-30,25.9506,25.9506,25.9506,25.9506,289,25.6444376960356,25.6444376960356,25.6444376960356,25.6444376960356,292.450296196566,0.0,1.0
2025-01-31,25.7363,25.98,25.7363,25.905,5316,25.4326659836952,25.6734908380925,25.4326659836952,25.5993756797839,5379.46634803096,0.0,1.0
2025-02-03,25.3586,25.53,25.14,25.14,2312,25.0594220464532,25.228799888241,24.8434010650364,24.8434010650364,2339.60236957253,0.0,1.0
2025-02-04,25.6859,25.76,25.65,25.71,3923,25.3828605973118,25.4560863737207,25.3473841415348,25.4066762681816,3969.83568158869,0.0,1.0
2025-02-05,25.909,25.9463,25.815,25.815,2830,25.6033284882271,25.6401884269592,25.5104374898136,25.5104374898136,2863.78663749579,0.0,1.0
2025-02-06,26.1205,26.13,25.98,25.98,5235,25.8123332346573,25.8217211547097,25.6734908380925,25.6734908380925,5297.49930999663,0.0,1.0
2025-02-07,25.8439,26.2,25.8439,26.11,12896,25.5389965308152,25.8908953024644,25.5389965308152,25.8019571124941,13049.9620060586,0.0,1.0
2025-02-10,26.0194,26.05,25.91,25.91,1585,25.7124260012573,25.7426649858472,25.6043166903378,25.6043166903378,1603.92290474588,0.0,1.0
2025-02-11,26.3275,26.3275,26.1,26.1,1936,26.0168910715889,26.0168910715889,25.7920750913862,25.7920750913862,1959.11340289465,0.0,1.0
2025-02-12,26.6157,26.64,26.23,26.23,4185,26.301690919916,26.325704231208,25.9205413657878,25.9205413657878,4234.96363177382,0.0,1.0
2025-02-13,26.9142,26.97,26.7,26.7,9571,26.5966692499842,26.6518109277658,26.3849963578549,26.3849963578549,9685.2656916863,0.0,1.0
2025-02-14,27.08,27.2499,27.08,27.18,5703,26.7605131599517,26.9284086985734,26.7605131599517,26.8593333710298,5771.08664086166,0.0,1.0
2025-02-18,27.2268,27.2977,27.2,27.21,1822,26.9055812298144,26.9756447594687,26.8790974132454,26.8889794343532,1843.75238640188,0.0,1.0
2025-02-19,26.8343,26.8929,26.75,26.85,2196,26.5177119013328,26.5756205450246,26.4344064633939,26.5332266744721,2222.21747559744,0.0,1.0
2025-02-20,26.98,27.06,26.919,27.06,2996,26.6616929488736,26.7407491177361,26.601412620116,26.7407491177361,3031.76846852911,0.0,1.0
2025-02-21,26.7908,26.97,26.765,26.97,4169,26.4747251095138,26.6518109277658,26.4492294950557,26.6518109277658,4218.77261191518,0.0,1.0
2025-02-24,26.8155,27.02,26.8155,27.0,5826,26.4991337016501,26.7012210333048,26.4991337016501,26.6814569910892,5895.55510602491,0.0,1.0
2025-02-25,27.1362,27.1549,26.96,27.0163,8848,26.8160501185776,26.8345294980492,26.641928906658,26.6975646854949,8953.6339818243,0.0,1.0
2025-02-26,27.2,27.4799,27.2,27.24,939,26.8790974132454,27.1556951840531,26.8790974132454,26.9186254976767,950.210477953552,0.0,1.0
2025-02-27,26.712,27.0,26.712,26.97,4628,26.3968547831843,26.6814569910892,26.3968547831843,26.6518109277658,4683.25249410972,0.0,1.0
2025-02-28,26.7778,26.7778,26.76,26.76,405,26.4618784820737,26.4618784820737,26.4442884845018,26.4442884845018,409.835190171659,0.0,1.0
2025-03-03,27.2282,27.5499,27.2,27.5,4698,26.9069647127695,27.2248693318077,26.8790974132454,27.1755580464798,4754.08820599124,0.0,1.0
2025-03-04,27.51,27.68,26.77,26.93,21389,27.1854400675876,27.3534344264204,26.4541705056096,26.6122828433345,21644.3577347694,0.0,1.0
2025-03-05,28.38,28.38,27.96,27.96,14628,28.0451759039671,28.0451759039671,27.6301310174391,27.6301310174391,14802.6399057556,0.0,1.0
2025-03-06,28.1481,28.47,28.1481,28.47,30393,27.816011834477,28.1341140939374,27.816011834477,28.1341140939374,30755.8541602154,0.0,1.0
2025-03-07,28.4091,28.48,28.1711,28.24,5701,28.0739325853908,28.1439961150452,27.8387404830249,27.9068276084578,5769.06276337934,0.0,1.0
2025-03-10,27.761,28.04,27.588,28.04,30948,27.4334787973936,27.7091871863015,27.2625198322285,27.7091871863015,31317.4801615618,0.0,1.0
2025-03-11,27.8024,27.95,27.5673,27.77,15183,27.47439036478,27.6202489963312,27.2420640485353,27.4423726163906,15364.265907102,0.0,1.0
2025-03-12,27.842,27.98,27.7648,27.79,2400,27.5135231683669,27.6498950596547,27.4372339654146,27.4621366586063,2428.65297879502,0.0,1.0
2025-03-13,27.6002,27.7388,27.575,27.68,26882,27.27457589798,27.4115407105343,27.2496732047883,27.3534344264204,27202.9372399866,0.0,1.0
2025-03-14,28.2675,28.2675,28.05,28.05,6672,27.9340031665042,27.9340031665042,27.7190692074094,27.7190692074094,6751.65528105016,0.0,1.0
2025-03-17,28.5299,28.6,28.201,28.26,37926,28.1933074003732,28.262580368339,27.8682877261373,27.9265916506734,38378.7886974083,0.0,1.0
2025-03-18,28.66,28.779,28.5446,28.65,22789,28.3218724949858,28.4394685461688,28.2078339714017,28.311990473878,23061.0719723999,0.0,1.0
2025-03-19,28.84,28.95,28.5501,28.95,20642,28.4997488749264,28.6084511071123,28.213269083011,28.6084511071123,20888.4394951195,0.0,1.0
2025-03-20,28.25,28.4,28.1,28.12,19911,27.9167096295656,28.0649399461827,27.7684793129484,27.788243355164,20148.7122753282,0.0,1.0
2025-03-21,28.012,28.12,27.8401,28.05,10224,27.6815175271997,27.788243355164,27.5116455843564,27.7190692074094,10346.0616896668,0.0,1.0
2025-03-24,28.02,28.03,27.9,28.0,12840,27.6894231440859,27.6993051651937,27.5708388907922,27.6696591018703,12993.2934365534,0.0,1.0
2025-03-25,28.2056,28.29,28.0873,28.29,4132,27.8728334558469,27.9562377139968,27.7559291461415,27.9562377139968,4181.33087849209,0.0,1.0
2025-03-26,27.6922,28.02,27.6922,28.02,4225,27.3654904921719,27.6894231440859,27.3654904921719,27.6894231440859,4275.44118142039,0.0,1.0
2025-03-27,27.7671,27.855,27.61,27.69,6992,27.4395068302694,27.526369795807,27.2842602786657,27.3633164475282,7075.47567822282,0.0,1.0
2025-03-28,27.6024,27.75,27.515,27.74,5532,27.2767499426237,27.422608574175,27.1903810781415,27.4127265530672,5598.04511612253,0.0,1.0
2025-03-31,27.3196,27.34,27.064,27.24,8630,26.9972863856949,27.0174457087548,26.7447019261792,26.9186254976767,8733.03133625041,0.0,1.0
2025-04-01,27.4071,27.52,27.2315,27.43,5038,27.0837540703882,27.1953220886954,26.910225779735,27.1063838987251,5098.14737798721,0.0,1.0
2025-04-02,27.5317,27.5317,27.24,27.24,972,27.2068840533915,27.2068840533915,26.9186254976767,26.9186254976767,983.604456411983,0.0,1.0
2025-04-03,27.0542,27.3471,27.03,27.3471,4611,26.7350175454936,27.0244619437413,26.7111030544126,27.0244619437413,4666.04953550992,0.0,1.0
2025-04-04,25.39,26.95,25.3,26.95,21914,25.0904515927317,26.6320468855502,25.0015134027614,26.6320468855502,22175.6255738808,0.0,1.0
2025-04-07,24.7202,25.099,23.5,23.5,22983,24.4285538189305,24.8028847784944,23.2227496033554,23.2227496033554,23257.3880881858,0.0,1.0
2025-04-08,24.32,25.439,24.2301,25.439,7912,24.0330753341959,25.1388734961599,23.9442359644367,25.1388734961599,8006.45932009425,0.0,1.0
2025-04-09,26.5047,27.14,24.46,24.46,8748,26.1920004856193,26.8198052865986,24.1714236297053,24.1714236297053,8852.44010770786,0.0,1.0
2025-04-10,26.0882,26.16,25.665,26.16,5272,25.780414306479,25.8513672180331,25.3622071731965,25.8513672180331,5334.94104341973,0.0,1.0
2025-04-11,26.82,26.82,26.19,26.49,6517,26.5035806111486,26.5035806111486,25.8810132813565,26.1774739145909,6594.80477616965,0.0,1.0
2025-04-14,27.01,27.43,26.88,27.43,31637,26.691339012197,27.1063838987251,26.5628727377955,27.1063838987251,32014.7059542242,0.0,1.0
2025-04-15,27.269,27.39,27.05,27.24,14148,26.9472833588893,27.0668558142938,26.7308670966283,26.9186254976767,14316.9093099966,0.0,1.0
2025-04-16,27.2555,27.5,27.12,27.12,31011,26.9339426303938,27.1755580464798,26.8000412443829,26.8000412443829,31381.2323022551,0.0,1.0
2025-04-17,27.435,27.62,27.2406,27.38,15567,27.111324909279,27.2941422997735,26.9192184189431,27.056973793186,15752.8503837092,0.0,1.0
2025-04-21,27.2059,28.46,26.94,28.46,24382,26.884927805699,28.1242320728296,26.6221648644424,28.1242320728296,24673.0903870751,0.0,1.0
2025-04-22,27.9054,28.02,27.635,27.635,25658,27.5761751821904,27.6894231440859,27.3089653314352,27.3089653314352,25964.3242208011,0.0,1.0
2025-04-23,28.17,28.41,28.14,28.39,16277,27.8376534607031,28.0748219672905,27.8080073973797,28.0550579250749,16471.326889936,0.0,1.0
2025-04-24,28.57,28.91,28.285,28.91,13092,28.2329343050155,28.5689230226811,27.9512967034429,28.5689230226811,13248.3019993268,0.0,1.0
2025-04-25,28.66,28.98,28.47,28.68,15111,28.3218724949858,28.6380971704358,28.1341140939374,28.3416365372014,15291.4063177381,0.0,1.0
2025-04-28,29.0563,29.08,28.74,28.88,18481,28.7134969914884,28.7369173815139,28.4009286638483,28.5392769593577,18701.6398754628,0.0,1.0
2025-04-29,29.0751,29.11,28.8071,29.11,10943,28.732075191171,28.7665634448373,28.4672370254817,28.7665634448373,11073.6456445641,0.0,1.0
2025-04-30,28.9877,28.9877,28.6,28.76,5662,28.6457063266888,28.6457063266888,28.262580368339,28.4206927060639,5729.59715247391,0.0,1.0
2025-05-01,28.9298,29.05,28.82,28.9705,1249,28.5884894244745,28.7072713181904,28.4799848327108,28.6287092503833,1263.91148771458,0.0,1.0
2025-05-02,29.2924,29.4371,29.1905,29.29,5137,28.9468115098438,29.0898043552738,28.8461137147552,28.9444398247779,5198.3293133625,0.0,1.0
2025-05-05,29.3354,29.43,29.2353,29.42,17511,28.9893042006074,29.0827881202872,28.8903851693182,29.0729060991794,17720.0592965331,0.0,1.0
2025-05-06,29.32,29.4,29.2595,29.29,54814,28.9740858881013,29.0531420569638,28.9142996603991,28.9444398247779,55468.410158196,0.0,1.0
2025-05-07,29.1847,29.43,29.11,29.43,54909,28.8403821425126,29.0827881202872,28.7665634448373,29.0827881202872,55564.5443386066,0.0,1.0
2025-05-08,29.2276,29.4,29.22,29.4,75907,28.8827760130652,29.0531420569638,28.8752656770232,29.0531420569638,76813.2340255805,0.0,1.0
2025-05-09,29.4564,29.51,29.4242,29.49,13927,29.1088766560119,29.1618442891497,29.0770565480447,29.1420802469341,14093.2708481992,0.0,1.0
2025-05-12,29.4762,29.55,29.36,29.55,22806,29.1284430578053,29.201372373581,29.0136139725326,29.201372373581,23078.2749309997,0.0,1.0
2025-05-13,29.664,29.79,29.55,29.63,14047,29.31402741421,29.4385408801684,29.201372373581,29.2804285424435,14214.703497139,0.0,1.0
2025-05-14,29.6602,31.0575,29.6495,29.91,28419,29.3102722461891,30.6910870555835,29.2996984836037,29.5571251334622,28758.2870851565,0.0,1.0
2025-05-15,29.8337,29.89,29.62,29.89,21266,29.4817253124096,29.5373610912465,29.2705465213357,29.5373610912465,21519.8892696062,0.0,1.0
2025-05-16,29.98,29.9898,29.7922,29.86,19548,29.6262992812168,29.6359836619025,29.4407149248122,29.5077150279231,19781.3785122855,0.0,1.0
2025-05-19,30.3117,30.36,30.0201,30.23,19461,29.9540859213629,30.0018160833137,29.6659261858592,29.8733498089121,19693.3398418041,0.0,1.0
2025-05-20,30.55,30.569,30.29,30.52,22229,30.1895744843621,30.2083503244669,29.932641935559,30.1599284210386,22494.3862773477,0.0,1.0
2025-05-21,30.3982,30.82,30.365,30.82,10645,30.0395654039455,30.456389054273,30.0067570938676,30.456389054273,10772.0878996971,0.0,1.0
2025-05-22,30.359,31.315,30.2,30.31,10856,30.0008278812029,30.9455490991096,29.8437037455887,29.9524059777746,10985.6069740828,0.0,1.0
2025-05-23,30.0951,30.3,29.815,30.3,53386,29.7400413441677,29.9425239566668,29.463245932938,29.9425239566668,54023.3616358129,0.0,1.0
2025-05-27,30.62,30.79,30.5,30.79,11280,30.2587486321167,30.4267429909495,30.140164378823,30.4267429909495,11414.6690003366,0.0,1.0
2025-05-28,30.2685,30.45,30.2,30.45,14192,29.9113955901772,30.0907542732839,29.8437037455887,30.0907542732839,14361.4346146079,0.0,1.0
2025-05-29,30.51,30.91,30.31,30.91,57022,30.1500463999308,30.5453272442432,29.9524059777746,30.5453272442432,57702.7708986873,0.0,1.0
2025-05-30,30.3755,30.49,30.2338,30.49,15119,30.0171332160308,30.1302823577152,29.8771049769331,30.1302823577152,15299.5018276674,0.0,1.0
2025-06-02,30.6625,30.71,30.33,30.48,20142,30.3007472218249,30.347686822087,29.9721700199902,30.1204003366074,20382.4701245372,0.0,1.0
2025-06-03,30.57,30.57,30.28,30.5,28949,30.2093385265777,30.2093385265777,29.9227599144512,30.140164378823,29294.6146179737,0.0,1.0
2025-06-04,30.71,30.77,30.575,30.63,17516,30.347686822087,30.4069789487339,30.2142795371316,30.2686306532245,17725.118990239,0.0,1.0
2025-06-05,30.74,30.9,30.648,30.87,15507,30.3773328854105,30.5354452231354,30.2864182912186,30.505799159812,15692.1340592393,0.0,1.0
2025-06-06,30.8,30.8,30.66,30.66,18578,30.4366250120573,30.4366250120573,30.298276716548,30.298276716548,18799.7979333558,0.0,1.0
2025-06-09,30.7579,30.89,30.5673,30.79,18196,30.3950217031934,30.5255632020276,30.2066703808786,30.4267429909495,18413.2373342309,0.0,1.0
2025-06-10,30.77,30.94,30.6512,30.94,10670,30.4069789487339,30.5749733075667,30.2895805379731,30.5749733075667,10797.3863682262,0.0,1.0
2025-06-11,30.725,30.93,30.725,30.84,98499,30.3625098537488,30.5650912864589,30.3625098537488,30.4761530964886,99674.9540659709,0.0,1.0
2025-06-12,30.8201,31.03,30.82,30.94,13175,30.456487874484,30.663911497537,30.456389054273,30.5749733075667,13332.2929148435,0.0,1.0
2025-06-13,30.355,30.545,30.26,30.47,24260,29.9968750727597,30.1846334738082,29.9029958722355,30.1105183154996,24549.633860653,0.0,1.0
2025-06-16,30.64,30.93,30.64,30.87,14656,30.2785126743324,30.5650912864589,30.2785126743324,30.505799159812,14830.9741905082,0.0,1.0
2025-06-17,30.1136,30.51,30.11,30.51,29969,29.7583230832172,30.1500463999308,29.7547655556184,30.1500463999308,30326.7921339616,0.0,1.0
2025-06-18,30.1543,30.285,30.0,30.2,9533,29.798542909126,29.9277009250051,29.6460633234325,29.8437037455887,9646.81201952204,0.0,1.0
2025-06-20,29.71,30.96,29.65,29.91,39785,29.71,30.96,29.65,29.91,39785,0.3547,1.0
2025-06-23,29.99,29.99,29.475,29.59,23560,29.99,29.99,29.475,29.59,23560,0.0,1.0
2025-06-24,30.4142,30.52,30.28,30.28,11207,30.4142,30.52,30.28,30.28,11207,0.0,1.0
2025-06-25,30.2197,30.82,30.0668,30.82,12211,30.2197,30.82,30.0668,30.82,12211,0.0,1.0
2025-06-26,30.445,30.52,30.26,30.39,46435,30.445,30.52,30.26,30.39,46435,0.0,1.0
2025-06-27,30.7836,30.979,30.591,30.74,54510,30.7836,30.979,30.591,30.74,54510,0.0,1.0
2025-06-30,30.92,30.95,30.62,30.83,55572,30.92,30.95,30.62,30.83,55572,0.0,1.0
2025-07-01,30.81,30.879,30.65,30.8,19260,30.81,30.879,30.65,30.8,19260,0.0,1.0
2025-07-02,30.9908,31.05,30.64,30.6401,18901,30.9908,31.05,30.64,30.6401,18901,0.0,1.0
2025-07-03,30.9615,31.06,30.9,31.02,18956,30.9615,31.06,30.9,31.02,18956,0.0,1.0
2025-07-07,30.85,30.95,30.81,30.91,11468,30.85,30.95,30.81,30.91,11468,0.0,1.0
2025-07-08,31.1251,31.1251,30.88,30.94,17461,31.1251,31.1251,30.88,30.94,17461,0.0,1.0
2025-07-09,31.4774,31.52,31.23,31.46,64341,31.4774,31.52,31.23,31.46,64341,0.0,1.0
2025-07-10,31.32,31.46,31.2448,31.46,12331,31.32,31.46,31.2448,31.46,12331,0.0,1.0
2025-07-11,31.0635,31.1096,30.9,31.08,14127,31.0635,31.1096,30.9,31.08,14127,0.0,1.0
2025-07-14,30.99,31.07,30.8,30.91,11910,30.99,31.07,30.8,30.91,11910,0.0,1.0
2025-07-15,30.6652,31.07,30.6,31.07,23131,30.6652,31.07,30.6,31.07,23131,0.0,1.0
2025-07-16,30.7143,30.7699,30.4129,30.69,17504,30.7143,30.7699,30.4129,30.69,17504,0.0,1.0
2025-07-17,30.74,30.819,30.57,30.75,10816,30.74,30.819,30.57,30.75,10816,0.0,1.0
2025-07-18,30.662,30.92,30.65,30.92,6825,30.662,30.92,30.65,30.92,6825,0.0,1.0
2025-07-21,30.811,30.965,30.706,30.83,14237,30.811,30.965,30.706,30.83,14237,0.0,1.0
2025-07-22,30.93,31.0,30.7,30.82,20851,30.93,31.0,30.7,30.82,20851,0.0,1.0
2025-07-23,31.5,31.5732,31.075,31.12,15840,31.5,31.5732,31.075,31.12,15840,0.0,1.0
2025-07-24,31.2755,31.3867,31.25,31.33,11899,31.2755,31.3867,31.25,31.33,11899,0.0,1.0
2025-07-25,31.2929,31.3,31.05,31.09,15040,31.2929,31.3,31.05,31.09,15040,0.0,1.0
2025-07-28,30.72,31.65,30.65,31.65,26521,30.72,31.65,30.65,31.65,26521,0.0,1.0
2025-07-29,30.75,30.99,30.7072,30.9,11903,30.75,30.99,30.7072,30.9,11903,0.0,1.0
2025-07-30,30.54,30.76,30.45,30.6,46939,30.54,30.76,30.45,30.6,46939,0.0,1.0
2025-07-31,30.05,30.34,30.05,30.34,33620,30.05,30.34,30.05,30.34,33620,0.0,1.0
2025-08-01,29.87,29.99,29.5833,29.99,17133,29.87,29.99,29.5833,29.99,17133,0.0,1.0
2025-08-04,30.26,30.3199,30.1175,30.31,10863,30.26,30.3199,30.1175,30.31,10863,0.0,1.0
2025-08-05,30.3,30.38,30.18,30.38,5337,30.3,30.38,30.18,30.38,5337,0.0,1.0
2025-08-06,30.58,30.65,30.43,30.44,17182,30.58,30.65,30.43,30.44,17182,0.0,1.0
2025-08-07,30.9282,31.0482,30.75,30.946,16431,30.9282,31.0482,30.75,30.946,16431,0.0,1.0
2025-08-08,31.095,31.19,30.98,31.0,10307,31.095,31.19,30.98,31.0,10307,0.0,1.0
2025-08-11,30.88,30.91,30.76,30.835,12564,30.88,30.91,30.76,30.835,12564,0.0,1.0
2025-08-12,31.169,31.18,30.82,30.82,11006,31.169,31.18,30.82,30.82,11006,0.0,1.0
2025-08-13,31.32,31.47,31.31,31.39,3946,31.32,31.47,31.31,31.39,3946,0.0,1.0
2025-08-14,31.5668,31.5668,31.41,31.4198,26787,31.5668,31.5668,31.41,31.4198,26787,0.0,1.0
2025-08-15,31.749,31.81,31.65,31.73,9308,31.749,31.81,31.65,31.73,9308,0.0,1.0
2025-08-18,31.5,31.85,31.39,31.85,8852,31.5,31.85,31.39,31.85,8852,0.0,1.0
2025-08-19,31.49,31.838,31.49,31.8,48545,31.49,31.838,31.49,31.8,48545,0.0,1.0
2025-08-20,31.749,31.77,31.6078,31.7,10283,31.749,31.77,31.6078,31.7,10283,0.0,1.0
2025-08-21,31.5,31.6,31.406264,31.57,19905,31.5,31.6,31.406264,31.57,19905,0.0,1.0
2025-08-22,31.98,32.04,31.59,31.68,11559,31.98,32.04,31.59,31.68,11559,0.0,1.0
2025-08-25,31.41,31.96,31.39,31.96,22113,31.41,31.96,31.39,31.96,22113,0.0,1.0
2025-08-26,31.32,31.385,31.17,31.36,19708,31.32,31.385,31.17,31.36,19708,0.0,1.0
2025-08-27,31.21,31.21,30.9902,31.0028,4081,31.21,31.21,30.9902,31.0028,4081,0.0,1.0
2025-08-28,31.301,31.675,31.15,31.18,10420,31.301,31.675,31.15,31.18,10420,0.0,1.0
2025-08-29,31.08,31.1882,31.044,31.14,2428,31.08,31.1882,31.044,31.14,2428,0.0,1.0
2025-09-02,30.641,30.79,30.49,30.76,13483,30.641,30.79,30.49,30.76,13483,0.0,1.0
2025-09-03,30.72,30.8187,30.64,30.64,7099,30.72,30.8187,30.64,30.64,7099,0.0,1.0
2025-09-04,30.979,30.98,30.7,30.85,27424,30.979,30.98,30.7,30.85,27424,0.0,1.0
2025-09-05,31.045,31.27,30.9395,31.27,14314,31.045,31.27,30.9395,31.27,14314,0.0,1.0
2025-09-08,31.4795,31.88,31.2146,31.88,31953,31.4795,31.88,31.2146,31.88,31953,0.0,1.0
2025-09-09,31.33,32.13,31.2446,32.13,20669,31.33,32.13,31.2446,32.13,20669,0.0,1.0
2025-09-10,31.1993,31.37,31.1993,31.34,45294,31.1993,31.37,31.1993,31.34,45294,0.0,1.0
2025-09-11,31.5351,31.62,31.3786,31.51,17070,31.5351,31.62,31.3786,31.51,17070,0.0,1.0
2025-09-12,31.58,34.32,31.4,34.32,8651,31.58,34.32,31.4,34.32,8651,0.0,1.0
2025-09-15,31.74,32.17,31.695,31.72,21360,31.74,32.17,31.695,31.72,21360,0.0,1.0
2025-09-16,31.7663,31.8,31.575,31.8,12150,31.7663,31.8,31.575,31.8,12150,0.0,1.0
2025-09-17,31.65,31.82,31.5819,31.72,11770,31.65,31.82,31.5819,31.72,11770,0.0,1.0
2025-09-18,31.8138,32.125,31.5718,31.65,18324,31.8138,32.125,31.5718,31.65,18324,0.0,1.0
2025-09-19,31.845,31.9,31.6717,31.85,15932,31.845,31.9,31.6717,31.85,15932,0.0,1.0
2025-09-22,31.84,31.87,31.598493,31.7,10696,31.84,31.87,31.598493,31.7,10696,0.0,1.0
2025-09-23,31.9,32.07,31.9,32.02,6453,31.9,32.07,31.9,32.02,6453,0.0,1.0
2025-09-24,31.712,31.89,31.66,31.75,19677,31.712,31.89,31.66,31.75,19677,0.0,1.0
2025-09-25,31.36,31.52,31.36,31.4,7439,31.36,31.52,31.36,31.4,7439,0.0,1.0
2025-09-26,31.878,31.89,31.6113,31.79,48134,31.878,31.89,31.6113,31.79,48134,0.0,1.0
2025-09-29,31.86,32.0099,31.81,31.81,26998,31.86,32.0099,31.81,31.81,26998,0.0,1.0
2025-09-30,32.1,32.228,31.925,31.93,6331,32.1,32.228,31.925,31.93,6331,0.0,1.0
2025-10-01,32.4,32.5699,32.26,32.2815,6841,32.4,32.5699,32.26,32.2815,6841,0.0,1.0
2025-10-02,32.67,32.75,32.595,32.67,10575,32.67,32.75,32.595,32.67,10575,0.0,1.0
2025-10-03,32.7206,32.7689,32.58,32.73,8773,32.7206,32.7689,32.58,32.73,8773,0.0,1.0
2025-10-06,32.5315,32.6085,32.4116,32.56,7630,32.5315,32.6085,32.4116,32.56,7630,0.0,1.0
2025-10-07,32.1985,32.407,32.12,32.38,20609,32.1985,32.407,32.12,32.38,20609,0.0,1.0
2025-10-08,32.4001,32.41,32.29,32.29,5171,32.4001,32.41,32.29,32.29,5171,0.0,1.0
2025-10-09,32.1219,32.32,32.03,32.32,11588,32.1219,32.32,32.03,32.32,11588,0.0,1.0
2025-10-10,31.63,32.115,31.626,32.115,8787,31.63,32.115,31.626,32.115,8787,0.0,1.0
2025-10-13,31.8646,31.88,31.66,31.66,6890,31.8646,31.88,31.66,31.66,6890,0.0,1.0
2025-10-14,32.0403,32.127,31.69,31.69,7208,32.0403,32.127,31.69,31.69,7208,0.0,1.0
2025-10-15,32.0712,32.1636,31.8912,32.1,5577,32.0712,32.1636,31.8912,32.1,5577,0.0,1.0
2025-10-16,32.3775,32.5379,32.23,32.34,3689,32.3775,32.5379,32.23,32.34,3689,0.0,1.0
2025-10-17,32.3592,32.363,32.2,32.25,3241,32.3592,32.363,32.2,32.25,3241,0.0,1.0
2025-10-20,32.5093,32.55,32.4484,32.46,6624,32.5093,32.55,32.4484,32.46,6624,0.0,1.0
2025-10-21,32.3445,32.4948,32.3445,32.444,4538,32.3445,32.4948,32.3445,32.444,4538,0.0,1.0
2025-10-22,32.2253,32.32,32.164,32.32,4256,32.2253,32.32,32.164,32.32,4256,0.0,1.0
2025-10-23,32.435,32.49,32.38,32.38,9221,32.435,32.49,32.38,32.38,9221,0.0,1.0
2025-10-24,32.4495,32.5,32.44,32.44,4839,32.4495,32.5,32.44,32.44,4839,0.0,1.0
2025-10-27,32.665,32.74,32.61,32.61,4112,32.665,32.74,32.61,32.61,4112,0.0,1.0
2025-10-28,32.7464,33.36,32.68,32.72,10970,32.7464,33.36,32.68,32.72,10970,0.0,1.0
2025-10-29,32.5371,32.7599,32.4542,32.7296,6135,32.5371,32.7599,32.4542,32.7296,6135,0.0,1.0
2025-10-30,32.3878,32.47,32.3301,32.38,4055,32.3878,32.47,32.3301,32.38,4055,0.0,1.0
2025-10-31,32.1864,32.33,32.104,32.33,9046,32.1864,32.33,32.104,32.33,9046,0.0,1.0
2025-11-03,32.1902,32.31,32.1719,32.27,7831,32.1902,32.31,32.1719,32.27,7831,0.0,1.0
2025-11-04,31.915,31.99,31.84,31.95,7212,31.915,31.99,31.84,31.95,7212,0.0,1.0
2025-11-05,32.1111,32.18,31.9,31.9,13192,32.1111,32.18,31.9,31.9,13192,0.0,1.0
2025-11-06,31.9666,32.06,31.9666,32.05,1647,31.9666,32.06,31.9666,32.05,1647,0.0,1.0
2025-11-07,32.02,32.08,31.825,31.83,13232,32.02,32.08,31.825,31.83,13232,0.0,1.0
2025-11-10,32.4107,32.4107,32.17,32.33,6463,32.4107,32.4107,32.17,32.33,6463,0.0,1.0
2025-11-11,32.76,32.78,32.56,32.56,9935,32.76,32.78,32.56,32.56,9935,0.0,1.0
2025-11-12,33.0541,33.09,32.8964,32.95,9002,33.0541,33.09,32.8964,32.95,9002,0.0,1.0
2025-11-13,32.8432,33.0915,32.82,33.0915,7412,32.8432,33.0915,32.82,33.0915,7412,0.0,1.0
2025-11-14,32.5624,32.639,32.43,32.43,51360,32.5624,32.639,32.43,32.43,51360,0.0,1.0
2025-11-17,32.04,32.3,31.98,32.27,9620,32.04,32.3,31.98,32.27,9620,0.0,1.0
2025-11-18,31.6222,31.72,31.54,31.72,4333,31.6222,31.72,31.54,31.72,4333,0.0,1.0
2025-11-19,31.5599,31.7651,31.38,31.7,5927,31.5599,31.7651,31.38,31.7,5927,0.0,1.0
2025-11-20,31.1236,31.83,31.1236,31.83,5884,31.1236,31.83,31.1236,31.83,5884,0.0,1.0
2025-11-21,31.4649,31.468,31.185,31.39,16748,31.4649,31.468,31.185,31.39,16748,0.0,1.0
2025-11-24,31.4717,31.6311,31.36,31.49,4210,31.4717,31.6311,31.36,31.49,4210,0.0,1.0
2025-11-25,31.9708,32.05,31.76,31.78,4662,31.9708,32.05,31.76,31.78,4662,0.0,1.0
2025-11-26,32.31,32.31,32.13,32.13,5650,32.31,32.31,32.13,32.13,5650,0.0,1.0