date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-12-05,25.29,25.29,25.29,25.29,309,20.4978884453758,20.4978884453758,20.4978884453758,20.4978884453758,381.239756515649,0.0,1.0
2017-12-06,25.29,25.29,25.29,25.29,164,20.4978884453758,20.4978884453758,20.4978884453758,20.4978884453758,202.340841645846,0.0,1.0
2017-12-07,25.29,25.29,25.2899,25.2899,407,20.4978884453758,20.4978884453758,20.4978073940177,20.4978073940177,502.15074725524,0.0,1.0
2017-12-08,25.39,25.39,25.36,25.36,282,20.5789398034041,20.5789398034041,20.5546243959956,20.5546243959956,347.927544781273,0.0,1.0
2017-12-11,25.32,25.32,25.32,25.32,100,20.5222038527843,20.5222038527843,20.5222038527843,20.5222038527843,123.378561979174,0.0,1.0
2017-12-12,25.32,25.32,25.32,25.32,0,20.5222038527843,20.5222038527843,20.5222038527843,20.5222038527843,0,0.0,1.0
2017-12-13,25.32,25.32,25.32,25.32,0,20.5222038527843,20.5222038527843,20.5222038527843,20.5222038527843,0,0.0,1.0
2017-12-14,25.32,25.32,25.32,25.32,0,20.5222038527843,20.5222038527843,20.5222038527843,20.5222038527843,0,0.0,1.0
2017-12-15,25.32,25.32,25.32,25.32,0,20.5222038527843,20.5222038527843,20.5222038527843,20.5222038527843,0,0.0,1.0
2017-12-18,25.729,25.729,25.729,25.729,150,20.8537039071203,20.8537039071203,20.8537039071203,20.8537039071203,185.067842968762,0.0,1.0
2017-12-19,25.643,25.643,25.643,25.643,200,20.7839997392159,20.7839997392159,20.7839997392159,20.7839997392159,246.757123958349,0.0,1.0
2017-12-20,25.57,25.57,25.57,25.57,200,20.7248322478552,20.7248322478552,20.7248322478552,20.7248322478552,246.757123958349,0.0,1.0
2017-12-21,25.57,25.57,25.57,25.57,0,20.7248322478552,20.7248322478552,20.7248322478552,20.7248322478552,0,0.0,1.0
2017-12-22,25.34,25.34,25.34,25.34,147,20.5384141243899,20.5384141243899,20.5384141243899,20.5384141243899,181.366486109387,0.0,1.0
2017-12-26,25.34,25.34,25.34,25.34,41,20.5384141243899,20.5384141243899,20.5384141243899,20.5384141243899,50.5852104114617,0.0,1.0
2017-12-27,25.34,25.34,25.34,25.34,0,20.5384141243899,20.5384141243899,20.5384141243899,20.5384141243899,0,0.0,1.0
2017-12-28,25.45,25.476,25.45,25.476,400,20.6275706182212,20.6486439713085,20.6275706182212,20.6486439713085,493.514247916697,0.0,1.0
2017-12-29,25.45,25.45,25.45,25.45,116,20.6275706182212,20.6275706182212,20.6275706182212,20.6275706182212,143.119131895842,0.0,1.0
2018-01-02,25.5,25.5,25.5,25.5,100,20.6680962972353,20.6680962972353,20.6680962972353,20.6680962972353,123.378561979175,0.0,1.0
2018-01-03,25.65,25.73,25.649,25.73,8732,20.7896733342779,20.8545144207006,20.7888628206976,20.8545144207006,10773.4160320215,0.0,1.0
2018-01-04,26.1199,26.1199,26.1199,26.1199,230,21.1705336656532,21.1705336656532,21.1705336656532,21.1705336656532,283.770692552102,0.0,1.0
2018-01-05,26.12,26.12,26.12,26.12,0,21.1706147170113,21.1706147170113,21.1706147170113,21.1706147170113,0,0.0,1.0
2018-01-08,26.12,26.12,26.12,26.12,0,21.1706147170113,21.1706147170113,21.1706147170113,21.1706147170113,0,0.0,1.0
2018-01-09,26.12,26.12,26.12,26.12,5,21.1706147170113,21.1706147170113,21.1706147170113,21.1706147170113,6.16892809895872,0.0,1.0
2018-01-10,26.09,26.09,26.08,26.08,1849,21.1462993096028,21.1462993096028,21.1381941737999,21.1381941737999,2281.26961099493,0.0,1.0
2018-01-11,26.09,26.09,26.09,26.09,40,21.1462993096028,21.1462993096028,21.1462993096028,21.1462993096028,49.3514247916697,0.0,1.0
2018-01-12,26.489,26.489,26.39,26.39,879,21.469694228136,21.469694228136,21.3894533836879,21.3894533836879,1084.49755979694,0.0,1.0
2018-01-16,26.585,26.71,26.54,26.7,1227,21.5475035318432,21.6488177293787,21.5110304207304,21.6407125935758,1513.85495548447,0.0,1.0
2018-01-17,26.65,26.69,26.5,26.5,1908,21.6001869145616,21.632607457773,21.4786098775191,21.4786098775191,2354.06296256266,0.0,1.0
2018-01-18,26.687,26.7,26.687,26.699,1030,21.6301759170321,21.6407125935758,21.6301759170321,21.6399020799956,1270.7991883855,0.0,1.0
2018-01-19,26.687,26.687,26.687,26.687,91,21.6301759170321,21.6301759170321,21.6301759170321,21.6301759170321,112.274491401049,0.0,1.0
2018-01-22,27.179,27.179,27.179,27.179,125,22.0289485985317,22.0289485985317,22.0289485985317,22.0289485985317,154.223202473969,0.0,1.0
2018-01-23,27.31,27.31,27.31,27.31,200,22.1351258775489,22.1351258775489,22.1351258775489,22.1351258775489,246.757123958349,0.0,1.0
2018-01-24,27.31,27.31,27.31,27.31,123,22.1351258775489,22.1351258775489,22.1351258775489,22.1351258775489,151.755631234385,0.0,1.0
2018-01-25,27.25,27.25,27.25,27.25,129,22.0864950627319,22.0864950627319,22.0864950627319,22.0864950627319,159.158344953135,0.0,1.0
2018-01-26,27.25,27.25,27.25,27.25,143,22.0864950627319,22.0864950627319,22.0864950627319,22.0864950627319,176.43134363022,0.0,1.0
2018-01-29,27.07,27.07,27.05,27.05,605,21.9406026182808,21.9406026182808,21.9243923466751,21.9243923466751,746.440299974007,0.0,1.0
2018-01-30,26.821,26.98,26.821,26.98,890,21.7387847367902,21.8676563960553,21.7387847367902,21.8676563960553,1098.06920161465,0.0,1.0
2018-01-31,26.821,26.821,26.821,26.821,60,21.7387847367902,21.7387847367902,21.7387847367902,21.7387847367902,74.0271371875046,0.0,1.0
2018-02-01,26.61,26.61,26.61,26.61,374,21.5677663713503,21.5677663713503,21.5677663713503,21.5677663713503,461.435821802113,0.0,1.0
2018-02-02,26.12,26.16,26.12,26.16,910,21.1706147170113,21.2030352602226,21.1706147170113,21.2030352602226,1122.74491401049,0.0,1.0
2018-02-05,24.99,24.99,24.99,24.99,200,20.2547343712906,20.2547343712906,20.2547343712906,20.2547343712906,246.75712395835,0.0,1.0
2018-02-06,24.99,24.99,24.99,24.99,205,20.2547343712906,20.2547343712906,20.2547343712906,20.2547343712906,252.926052057308,0.0,1.0
2018-02-07,25.423,25.423,25.423,25.423,2818,20.6056867515535,20.6056867515535,20.6056867515535,20.6056867515535,3476.80787657314,0.0,1.0
2018-02-08,24.674,25.09,24.674,25.09,1003,19.998612079921,20.335785729319,19.998612079921,20.335785729319,1237.48697665112,0.0,1.0
2018-02-09,24.674,24.674,24.674,24.674,10,19.998612079921,19.998612079921,19.998612079921,19.998612079921,12.3378561979174,0.0,1.0
2018-02-12,24.674,24.674,24.674,24.674,0,19.998612079921,19.998612079921,19.998612079921,19.998612079921,0,0.0,1.0
2018-02-13,24.9,24.9,24.9,24.9,100,20.1817881490651,20.1817881490651,20.1817881490651,20.1817881490651,123.378561979175,0.0,1.0
2018-02-14,25.19,25.3,25.155,25.3,8441,20.4168370873474,20.5059935811786,20.3884691120375,20.5059935811786,10414.3844166621,0.0,1.0
2018-02-15,25.419,25.419,25.419,25.419,250,20.6024446972324,20.6024446972324,20.6024446972324,20.6024446972324,308.446404947936,0.0,1.0
2018-02-16,25.56,25.629,25.56,25.629,400,20.7167271120524,20.772652549092,20.7167271120524,20.772652549092,493.514247916698,0.0,1.0
2018-02-20,25.36,25.415,25.36,25.415,400,20.5546243959956,20.5992026429112,20.5546243959956,20.5992026429112,493.514247916699,0.0,1.0
2018-02-21,25.19,25.19,25.19,25.19,400,20.4168370873474,20.4168370873474,20.4168370873474,20.4168370873474,493.514247916698,0.0,1.0
2018-02-22,25.34,25.34,25.34,25.34,257,20.5384141243899,20.5384141243899,20.5384141243899,20.5384141243899,317.08290428648,0.0,1.0
2018-02-23,25.46,25.46,25.46,25.46,199,20.635675754024,20.635675754024,20.635675754024,20.635675754024,245.523338338557,0.0,1.0
2018-02-26,25.57,25.57,25.44,25.44,402,20.7248322478552,20.7248322478552,20.6194654824183,20.6194654824183,495.981819156282,0.0,1.0
2018-02-27,25.11,25.162,25.11,25.162,1172,20.3519960009247,20.3941427070994,20.3519960009247,20.3941427070994,1445.99674639593,0.0,1.0
2018-02-28,25.11,25.11,25.11,25.11,158,20.3519960009247,20.3519960009247,20.3519960009247,20.3519960009247,194.938127927096,0.0,1.0
2018-03-01,24.63,24.63,24.63,24.63,279,19.9629494823885,19.9629494823885,19.9629494823885,19.9629494823885,344.226187921897,0.0,1.0
2018-03-02,24.43,24.43,24.393,24.41,1002,19.8008467663317,19.8008467663317,19.7708577638612,19.7846364947261,1236.25319103133,0.0,1.0
2018-03-05,24.43,24.43,24.43,24.43,1,19.8008467663317,19.8008467663317,19.8008467663317,19.8008467663317,1.23378561979175,0.0,1.0
2018-03-06,24.43,24.43,24.43,24.43,0,19.8008467663317,19.8008467663317,19.8008467663317,19.8008467663317,0,0.0,1.0
2018-03-07,24.43,24.43,24.43,24.43,0,19.8008467663317,19.8008467663317,19.8008467663317,19.8008467663317,0,0.0,1.0
2018-03-08,25.16,25.16,25.16,25.16,806,20.3925216799389,20.3925216799389,20.3925216799389,20.3925216799389,994.431209552146,0.0,1.0
2018-03-09,25.16,25.16,25.16,25.16,40,20.3925216799389,20.3925216799389,20.3925216799389,20.3925216799389,49.3514247916698,0.0,1.0
2018-03-12,25.16,25.16,25.16,25.16,0,20.3925216799389,20.3925216799389,20.3925216799389,20.3925216799389,0,0.0,1.0
2018-03-13,25.16,25.16,25.16,25.16,0,20.3925216799389,20.3925216799389,20.3925216799389,20.3925216799389,0,0.0,1.0
2018-03-14,25.07,25.15,25.07,25.15,287,20.3195754577133,20.384416544136,20.3195754577133,20.384416544136,354.096472880232,0.0,1.0
2018-03-15,25.07,25.07,25.07,25.07,33,20.3195754577133,20.3195754577133,20.3195754577133,20.3195754577133,40.7149254531277,0.0,1.0
2018-03-16,25.17,25.17,25.17,25.17,125,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,154.223202473968,0.0,1.0
2018-03-19,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-03-20,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-03-21,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-03-22,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-03-23,24.171,24.171,24.171,24.171,477,19.5909237490383,19.5909237490383,19.5909237490383,19.5909237490383,588.515740640662,0.0,1.0
2018-03-26,24.59,24.59,24.2,24.21,1120,19.9305289391771,19.9305289391771,19.6144286428665,19.6225337786693,1381.83989416676,0.0,1.0
2018-03-27,24.59,24.59,24.59,24.59,29,19.9305289391771,19.9305289391771,19.9305289391771,19.9305289391771,35.7797829739607,0.0,1.0
2018-03-28,24.31,24.31,24.31,24.31,200,19.7035851366977,19.7035851366977,19.7035851366977,19.7035851366977,246.757123958349,0.0,1.0
2018-03-29,24.67,24.67,24.67,24.67,100,19.9953700255998,19.9953700255998,19.9953700255998,19.9953700255998,123.378561979175,0.0,1.0
2018-04-02,24.67,24.67,24.67,24.67,0,19.9953700255998,19.9953700255998,19.9953700255998,19.9953700255998,0,0.0,1.0
2018-04-03,24.47,24.47,24.47,24.47,100,19.8332673095431,19.8332673095431,19.8332673095431,19.8332673095431,123.378561979175,0.0,1.0
2018-04-04,24.51,24.51,24.51,24.51,200,19.8656878527544,19.8656878527544,19.8656878527544,19.8656878527544,246.75712395835,0.0,1.0
2018-04-05,24.81,24.81,24.81,24.81,100,20.1088419268396,20.1088419268396,20.1088419268396,20.1088419268396,123.378561979174,0.0,1.0
2018-04-06,24.704,24.71,24.704,24.71,300,20.0229274873295,20.0277905688112,20.0229274873295,20.0277905688112,370.135685937524,0.0,1.0
2018-04-09,24.704,24.704,24.704,24.704,0,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,0,0.0,1.0
2018-04-10,24.704,24.704,24.704,24.704,18,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,22.2081411562514,0.0,1.0
2018-04-11,24.704,24.704,24.704,24.704,0,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,0,0.0,1.0
2018-04-12,24.704,24.704,24.704,24.704,8,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,9.87028495833396,0.0,1.0
2018-04-13,24.704,24.704,24.704,24.704,0,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,0,0.0,1.0
2018-04-16,24.704,24.704,24.704,24.704,1,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,1.23378561979175,0.0,1.0
2018-04-17,24.704,24.704,24.704,24.704,0,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,0,0.0,1.0
2018-04-18,24.704,24.704,24.704,24.704,0,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,0,0.0,1.0
2018-04-19,24.704,24.704,24.704,24.704,20,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,24.6757123958349,0.0,1.0
2018-04-20,24.704,24.704,24.704,24.704,0,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,0,0.0,1.0
2018-04-23,24.704,24.704,24.704,24.704,0,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,0,0.0,1.0
2018-04-24,24.704,24.704,24.704,24.704,0,20.0229274873295,20.0229274873295,20.0229274873295,20.0229274873295,0,0.0,1.0
2018-04-25,24.955,24.955,24.955,24.955,100,20.2263663959807,20.2263663959807,20.2263663959807,20.2263663959807,123.378561979175,0.0,1.0
2018-04-26,24.955,24.955,24.955,24.955,0,20.2263663959807,20.2263663959807,20.2263663959807,20.2263663959807,0,0.0,1.0
2018-04-27,24.955,24.955,24.955,24.955,0,20.2263663959807,20.2263663959807,20.2263663959807,20.2263663959807,0,0.0,1.0
2018-04-30,24.955,24.955,24.955,24.955,0,20.2263663959807,20.2263663959807,20.2263663959807,20.2263663959807,0,0.0,1.0
2018-05-01,24.955,24.955,24.955,24.955,0,20.2263663959807,20.2263663959807,20.2263663959807,20.2263663959807,0,0.0,1.0
2018-05-02,25.26,25.3,25.26,25.3,300,20.4735730379673,20.5059935811786,20.4735730379673,20.5059935811786,370.135685937523,0.0,1.0
2018-05-03,25.26,25.26,25.26,25.26,0,20.4735730379673,20.4735730379673,20.4735730379673,20.4735730379673,0,0.0,1.0
2018-05-04,25.17,25.17,25.17,25.17,40002,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,49353.8923629094,0.0,1.0
2018-05-07,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-05-08,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-05-09,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-05-10,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-05-11,25.17,25.17,25.17,25.17,0,20.4006268157417,20.4006268157417,20.4006268157417,20.4006268157417,0,0.0,1.0
2018-05-14,25.5,25.5,25.5,25.5,200,20.6680962972353,20.6680962972353,20.6680962972353,20.6680962972353,246.75712395835,0.0,1.0
2018-05-15,25.5,25.5,25.5,25.5,0,20.6680962972353,20.6680962972353,20.6680962972353,20.6680962972353,0,0.0,1.0
2018-05-16,25.5,25.5,25.5,25.5,0,20.6680962972353,20.6680962972353,20.6680962972353,20.6680962972353,0,0.0,1.0
2018-05-17,25.5,25.5,25.5,25.5,0,20.6680962972353,20.6680962972353,20.6680962972353,20.6680962972353,0,0.0,1.0
2018-05-18,25.5,25.5,25.5,25.5,0,20.6680962972353,20.6680962972353,20.6680962972353,20.6680962972353,0,0.0,1.0
2018-05-21,25.52,25.52,25.52,25.52,200,20.684306568841,20.684306568841,20.684306568841,20.684306568841,246.757123958349,0.0,1.0
2018-05-22,25.52,25.52,25.52,25.52,0,20.684306568841,20.684306568841,20.684306568841,20.684306568841,0,0.0,1.0
2018-05-23,25.52,25.52,25.52,25.52,0,20.684306568841,20.684306568841,20.684306568841,20.684306568841,0,0.0,1.0
2018-05-24,25.52,25.52,25.52,25.52,0,20.684306568841,20.684306568841,20.684306568841,20.684306568841,0,0.0,1.0
2018-05-25,24.694,24.71,24.694,24.71,306,20.0148223515267,20.0277905688112,20.0148223515267,20.0277905688112,377.538399656273,0.0,1.0
2018-05-29,24.694,24.694,24.694,24.694,0,20.0148223515267,20.0148223515267,20.0148223515267,20.0148223515267,0,0.0,1.0
2018-05-30,24.6938,24.6938,24.6938,24.6938,0,20.0146602488106,20.0146602488106,20.0146602488106,20.0146602488106,0,0.0,1.0
2018-05-31,24.694,24.694,24.694,24.694,0,20.0148223515267,20.0148223515267,20.0148223515267,20.0148223515267,0,0.0,1.0
2018-06-01,24.58,24.58,24.58,24.58,106,19.9224238033743,19.9224238033743,19.9224238033743,19.9224238033743,130.781275697925,0.0,1.0
2018-06-04,24.58,24.58,24.58,24.58,0,19.9224238033743,19.9224238033743,19.9224238033743,19.9224238033743,0,0.0,1.0
2018-06-05,24.58,24.58,24.58,24.58,4,19.9224238033743,19.9224238033743,19.9224238033743,19.9224238033743,4.93514247916698,0.0,1.0
2018-06-06,24.96,24.98,24.96,24.98,3000,20.2304189638821,20.2466292354878,20.2304189638821,20.2466292354878,3701.35685937524,0.0,1.0
2018-06-07,24.96,24.96,24.96,24.96,0,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,0,0.0,1.0
2018-06-08,24.96,24.96,24.96,24.96,0,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,0,0.0,1.0
2018-06-11,24.96,24.96,24.96,24.96,4,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,4.93514247916699,0.0,1.0
2018-06-12,24.96,24.96,24.96,24.96,766,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,945.079784760478,0.0,1.0
2018-06-13,24.96,24.96,24.96,24.96,0,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,0,0.0,1.0
2018-06-14,24.96,24.96,24.96,24.96,0,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,0,0.0,1.0
2018-06-15,24.96,24.96,24.96,24.96,0,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,0,0.0,1.0
2018-06-18,24.96,24.96,24.96,24.96,0,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,0,0.0,1.0
2018-06-19,24.96,24.96,24.96,24.96,12,20.2304189638821,20.2304189638821,20.2304189638821,20.2304189638821,14.805427437501,0.0,1.0
2018-06-20,24.96,24.96,24.96,24.96,52,20.7140524172374,20.7140524172374,20.7140524172374,20.7140524172374,62.6589125998312,0.5967,1.0
2018-06-21,24.96,24.96,24.96,24.96,68,20.7140524172374,20.7140524172374,20.7140524172374,20.7140524172374,81.9385780151638,0.0,1.0
2018-06-22,24.96,24.96,24.96,24.96,4,20.7140524172374,20.7140524172374,20.7140524172374,20.7140524172374,4.81991635383317,0.0,1.0
2018-06-25,23.14,23.14,23.14,23.14,116,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,139.777574261161,0.0,1.0
2018-06-26,23.14,23.14,23.14,23.14,105,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,126.52280428812,0.0,1.0
2018-06-27,23.14,23.14,23.14,23.14,60,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,72.2987453074973,0.0,1.0
2018-06-28,23.14,23.14,23.14,23.14,13,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,15.6647281499577,0.0,1.0
2018-06-29,23.14,23.14,23.14,23.14,11,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,13.2547699730412,0.0,1.0
2018-07-02,23.14,23.14,23.14,23.14,0,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,0,0.0,1.0
2018-07-03,23.14,23.14,23.14,23.14,0,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,0,0.0,1.0
2018-07-05,23.14,23.14,23.14,23.14,0,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,0,0.0,1.0
2018-07-06,23.14,23.14,23.14,23.14,40,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,48.1991635383315,0.0,1.0
2018-07-09,23.14,23.14,23.14,23.14,0,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,0,0.0,1.0
2018-07-10,23.14,23.14,23.14,23.14,0,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,0,0.0,1.0
2018-07-11,23.14,23.14,23.14,23.14,20,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,24.0995817691658,0.0,1.0
2018-07-12,23.14,23.14,23.14,23.14,0,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,0,0.0,1.0
2018-07-13,23.14,23.14,23.14,23.14,28,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,33.7394144768321,0.0,1.0
2018-07-16,23.14,23.14,23.14,23.14,0,19.2036527618139,19.2036527618139,19.2036527618139,19.2036527618139,0,0.0,1.0
2018-07-17,23.72,23.72,23.655,23.66,627,19.6849889157401,19.6849889157401,19.6310460709035,19.6351955205063,755.521888463346,0.0,1.0
2018-07-18,23.76,23.76,23.76,23.76,200,19.7181845125626,19.7181845125626,19.7181845125626,19.7181845125626,240.995817691657,0.0,1.0
2018-07-19,23.76,23.76,23.76,23.76,27,19.7181845125626,19.7181845125626,19.7181845125626,19.7181845125626,32.5344353883738,0.0,1.0
2018-07-20,23.45,23.45,23.45,23.45,110,19.4609186371882,19.4609186371882,19.4609186371882,19.4609186371882,132.547699730412,0.0,1.0
2018-07-23,23.58,23.58,23.58,23.58,100,19.5688043268613,19.5688043268613,19.5688043268613,19.5688043268613,120.497908845829,0.0,1.0
2018-07-24,23.691,23.71,23.691,23.71,4028,19.6609221080438,19.6766900165344,19.6609221080438,19.6766900165344,4853.65576830998,0.0,1.0
2018-07-25,23.73,23.73,23.73,23.73,200,19.6932878149457,19.6932878149457,19.6932878149457,19.6932878149457,240.995817691658,0.0,1.0
2018-07-26,23.73,23.73,23.73,23.73,0,19.6932878149457,19.6932878149457,19.6932878149457,19.6932878149457,0,0.0,1.0
2018-07-27,23.73,23.73,23.73,23.73,17,19.6932878149457,19.6932878149457,19.6932878149457,19.6932878149457,20.4846445037909,0.0,1.0
2018-07-30,23.73,23.73,23.73,23.73,0,19.6932878149457,19.6932878149457,19.6932878149457,19.6932878149457,0,0.0,1.0
2018-07-31,24.04,24.063,24.04,24.063,605,19.95055369032,19.969641158493,19.95055369032,19.969641158493,729.012348517266,0.0,1.0
2018-08-01,23.914,23.914,23.914,23.914,200,19.8459875603292,19.8459875603292,19.8459875603292,19.8459875603292,240.995817691658,0.0,1.0
2018-08-02,23.914,23.914,23.914,23.914,51,19.8459875603292,19.8459875603292,19.8459875603292,19.8459875603292,61.4539335113727,0.0,1.0
2018-08-03,23.914,23.914,23.914,23.914,4,19.8459875603292,19.8459875603292,19.8459875603292,19.8459875603292,4.81991635383315,0.0,1.0
2018-08-06,23.36,23.36,23.36,23.36,185,19.3862285443376,19.3862285443376,19.3862285443376,19.3862285443376,222.921131364784,0.0,1.0
2018-08-07,23.57,23.57,23.57,23.57,200,19.5605054276557,19.5605054276557,19.5605054276557,19.5605054276557,240.995817691658,0.0,1.0
2018-08-08,23.57,23.57,23.57,23.57,0,19.5605054276557,19.5605054276557,19.5605054276557,19.5605054276557,0,0.0,1.0
2018-08-09,23.57,23.57,23.57,23.57,0,19.5605054276557,19.5605054276557,19.5605054276557,19.5605054276557,0,0.0,1.0
2018-08-10,23.57,23.57,23.57,23.57,172,19.5605054276557,19.5605054276557,19.5605054276557,19.5605054276557,207.256403214826,0.0,1.0
2018-08-13,22.759,22.79,22.735,22.79,6843,18.8874647020796,18.913191289617,18.8675473439861,18.913191289617,8245.67190232008,0.0,1.0
2018-08-14,22.719,22.719,22.719,22.719,2041,18.8542691052571,18.8542691052571,18.8542691052571,18.8542691052571,2459.36231954337,0.0,1.0
2018-08-15,22.25,22.25,22.151,22.151,2220,18.4650507325133,18.4650507325133,18.3828916303777,18.3828916303777,2675.05357637741,0.0,1.0
2018-08-16,22.38,22.445,22.37,22.445,6508,18.5729364221865,18.626879267023,18.5646375229808,18.626879267023,7842.00390768653,0.0,1.0
2018-08-17,22.56,22.56,22.56,22.56,101,18.7223166078877,18.7223166078877,18.7223166078877,18.7223166078877,121.702887934287,0.0,1.0
2018-08-20,22.79,22.79,22.71,22.79,1599,18.913191289617,18.913191289617,18.846800095972,18.913191289617,1926.76156244481,0.0,1.0
2018-08-21,23.1,23.1,23.09,23.09,1125,19.1704571649914,19.1704571649914,19.1621582657858,19.1621582657858,1355.60147451557,0.0,1.0
2018-08-22,23.16,23.16,23.16,23.16,277,19.2202505602251,19.2202505602251,19.2202505602251,19.2202505602251,333.779207502947,0.0,1.0
2018-08-23,23.04,23.08,23.04,23.08,351,19.1206637697576,19.1538593665801,19.1206637697576,19.1538593665801,422.94766004886,0.0,1.0
2018-08-24,23.04,23.04,23.04,23.04,2,19.1206637697576,19.1206637697576,19.1206637697576,19.1206637697576,2.40995817691658,0.0,1.0
2018-08-27,23.65,23.65,23.65,23.65,201,19.6268966213007,19.6268966213007,19.6268966213007,19.6268966213007,242.200796780116,0.0,1.0
2018-08-28,23.78,23.78,23.78,23.78,400,19.7347823109738,19.7347823109738,19.7347823109738,19.7347823109738,481.991635383316,0.0,1.0
2018-08-29,23.78,23.78,23.78,23.78,98,19.7347823109738,19.7347823109738,19.7347823109738,19.7347823109738,118.087950668912,0.0,1.0
2018-08-30,23.58,23.58,23.58,23.58,200,19.5688043268613,19.5688043268613,19.5688043268613,19.5688043268613,240.995817691658,0.0,1.0
2018-08-31,23.58,23.58,23.58,23.58,0,19.5688043268613,19.5688043268613,19.5688043268613,19.5688043268613,0,0.0,1.0
2018-09-04,23.58,23.58,23.58,23.58,36,19.5688043268613,19.5688043268613,19.5688043268613,19.5688043268613,43.3792471844985,0.0,1.0
2018-09-05,22.69,22.69,22.69,22.69,900,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,1084.48117961246,0.0,1.0
2018-09-06,22.69,22.69,22.69,22.69,8,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,9.63983270766632,0.0,1.0
2018-09-07,22.69,22.69,22.69,22.69,18,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,21.6896235922492,0.0,1.0
2018-09-10,22.69,22.69,22.69,22.69,0,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,0,0.0,1.0
2018-09-11,22.69,22.69,22.69,22.69,0,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,0,0.0,1.0
2018-09-12,22.69,22.69,22.69,22.69,0,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,0,0.0,1.0
2018-09-13,22.69,22.69,22.69,22.69,0,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,0,0.0,1.0
2018-09-14,22.69,22.69,22.69,22.69,0,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,0,0.0,1.0
2018-09-17,22.69,22.69,22.69,22.69,0,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,0,0.0,1.0
2018-09-18,22.69,22.69,22.69,22.69,1,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,1.20497908845829,0.0,1.0
2018-09-19,22.69,22.69,22.69,22.69,0,18.8302022975608,18.8302022975608,18.8302022975608,18.8302022975608,0,0.0,1.0
2018-09-20,23.44,23.445,23.44,23.443,1207,19.4526197379826,19.4567691875854,19.4526197379826,19.4551094077443,1454.40975976916,0.0,1.0
2018-09-21,23.44,23.44,23.44,23.44,3,19.4526197379826,19.4526197379826,19.4526197379826,19.4526197379826,3.61493726537487,0.0,1.0
2018-09-24,23.44,23.44,23.44,23.44,0,19.4526197379826,19.4526197379826,19.4526197379826,19.4526197379826,0,0.0,1.0
2018-09-25,23.44,23.44,23.44,23.44,0,19.4526197379826,19.4526197379826,19.4526197379826,19.4526197379826,0,0.0,1.0
2018-09-26,23.44,23.44,23.44,23.44,0,19.4526197379826,19.4526197379826,19.4526197379826,19.4526197379826,0,0.0,1.0
2018-09-27,23.44,23.44,23.44,23.44,0,19.4526197379826,19.4526197379826,19.4526197379826,19.4526197379826,0,0.0,1.0
2018-09-28,23.44,23.44,23.44,23.44,0,19.4526197379826,19.4526197379826,19.4526197379826,19.4526197379826,0,0.0,1.0
2018-10-01,22.884,22.884,22.884,22.884,700,18.9912009421499,18.9912009421499,18.9912009421499,18.9912009421499,843.485361920803,0.0,1.0
2018-10-02,22.884,22.884,22.884,22.884,0,18.9912009421499,18.9912009421499,18.9912009421499,18.9912009421499,0,0.0,1.0
2018-10-03,22.84,22.916,22.84,22.916,800,18.9546857856452,19.0177574196079,18.9546857856452,19.0177574196079,963.98327076663,0.0,1.0
2018-10-04,22.689,22.689,22.689,22.689,1000,18.8293724076402,18.8293724076402,18.8293724076402,18.8293724076402,1204.97908845829,0.0,1.0
2018-10-05,22.689,22.689,22.689,22.689,91,18.8293724076402,18.8293724076402,18.8293724076402,18.8293724076402,109.653097049705,0.0,1.0
2018-10-08,22.06,22.06,22.06,22.06,200,18.3073716476065,18.3073716476065,18.3073716476065,18.3073716476065,240.995817691658,0.0,1.0
2018-10-09,22.06,22.06,22.06,22.06,0,18.3073716476065,18.3073716476065,18.3073716476065,18.3073716476065,0,0.0,1.0
2018-10-10,22.06,22.06,22.06,22.06,0,18.3073716476065,18.3073716476065,18.3073716476065,18.3073716476065,0,0.0,1.0
2018-10-11,21.57,21.57,21.57,21.57,200,17.9007255865309,17.9007255865309,17.9007255865309,17.9007255865309,240.995817691658,0.0,1.0
2018-10-12,21.43,21.43,21.43,21.43,220,17.7845409976522,17.7845409976522,17.7845409976522,17.7845409976522,265.095399460823,0.0,1.0
2018-10-15,21.43,21.43,21.43,21.43,0,17.7845409976522,17.7845409976522,17.7845409976522,17.7845409976522,0,0.0,1.0
2018-10-16,21.43,21.43,21.43,21.43,0,17.7845409976522,17.7845409976522,17.7845409976522,17.7845409976522,0,0.0,1.0
2018-10-17,21.43,21.43,21.43,21.43,0,17.7845409976522,17.7845409976522,17.7845409976522,17.7845409976522,0,0.0,1.0
2018-10-18,21.43,21.43,21.43,21.43,0,17.7845409976522,17.7845409976522,17.7845409976522,17.7845409976522,0,0.0,1.0
2018-10-19,21.35,21.35,21.35,21.35,100,17.7181498040072,17.7181498040072,17.7181498040072,17.7181498040072,120.497908845829,0.0,1.0
2018-10-22,21.19,21.2,21.19,21.2,24100,17.5853674167172,17.5936663159228,17.5853674167172,17.5936663159228,29039.9960318448,0.0,1.0
2018-10-23,20.793,20.793,20.793,20.793,200,17.2559011182539,17.2559011182539,17.2559011182539,17.2559011182539,240.995817691658,0.0,1.0
2018-10-24,20.793,20.793,20.793,20.793,69,17.2559011182539,17.2559011182539,17.2559011182539,17.2559011182539,83.1435571036221,0.0,1.0
2018-10-25,20.793,20.793,20.793,20.793,1,17.2559011182539,17.2559011182539,17.2559011182539,17.2559011182539,1.20497908845829,0.0,1.0
2018-10-26,20.793,20.793,20.793,20.793,25,17.2559011182539,17.2559011182539,17.2559011182539,17.2559011182539,30.1244772114573,0.0,1.0
2018-10-29,20.793,20.793,20.793,20.793,0,17.2559011182539,17.2559011182539,17.2559011182539,17.2559011182539,0,0.0,1.0
2018-10-30,20.73,20.94,20.66,20.66,67450,17.2036180532585,17.3778949365766,17.1455257588191,17.1455257588191,81275.8395165116,0.0,1.0
2018-10-31,20.73,20.73,20.73,20.73,0,17.2036180532585,17.2036180532585,17.2036180532585,17.2036180532585,0,0.0,1.0
2018-11-01,20.98,20.98,20.98,20.98,582,17.4110905333991,17.4110905333991,17.4110905333991,17.4110905333991,701.297829482724,0.0,1.0
2018-11-02,21.27,21.35,21.27,21.28,539,17.6517586103622,17.7181498040072,17.6517586103622,17.6600575095678,649.483728679018,0.0,1.0
2018-11-05,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-06,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-07,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-08,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-09,21.27,21.27,21.27,21.27,33,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,39.7643099191235,0.0,1.0
2018-11-12,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-13,21.27,21.27,21.27,21.27,6,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,7.22987453074973,0.0,1.0
2018-11-14,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-15,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-16,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-19,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-20,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-21,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-23,21.27,21.27,21.27,21.27,6,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,7.22987453074973,0.0,1.0
2018-11-26,21.27,21.27,21.27,21.27,1,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,1.20497908845829,0.0,1.0
2018-11-27,21.27,21.27,21.27,21.27,0,17.6517586103622,17.6517586103622,17.6517586103622,17.6517586103622,0,0.0,1.0
2018-11-28,20.87,20.87,20.5,20.5,300,17.3198026421372,17.3198026421372,17.0127433715291,17.0127433715291,361.493726537488,0.0,1.0
2018-11-29,20.75,20.78,20.75,20.78,2116,17.2202158516697,17.2451125492866,17.2202158516697,17.2451125492866,2549.73575117775,0.0,1.0
2018-11-30,20.75,20.75,20.75,20.75,127,17.2202158516697,17.2202158516697,17.2202158516697,17.2202158516697,153.032344234203,0.0,1.0
2018-12-03,20.84,20.84,20.84,20.84,126,17.2949059445204,17.2949059445204,17.2949059445204,17.2949059445204,151.827365145744,0.0,1.0
2018-12-04,20.61,20.61,20.61,20.61,2518,17.104031262791,17.104031262791,17.104031262791,17.104031262791,3034.13734473798,0.0,1.0
2018-12-06,20.0,20.0,20.0,20.0,507,16.5977984112479,16.5977984112479,16.5977984112479,16.5977984112479,610.924397848355,0.0,1.0
2018-12-07,20.0,20.0,20.0,20.0,4,16.5977984112479,16.5977984112479,16.5977984112479,16.5977984112479,4.81991635383317,0.0,1.0
2018-12-10,19.58,19.58,19.3802,19.39,356,16.2492446446117,16.2492446446117,16.0834326384834,16.0915655597049,428.972555491152,0.0,1.0
2018-12-11,19.58,19.58,19.58,19.58,3,16.2492446446117,16.2492446446117,16.2492446446117,16.2492446446117,3.61493726537488,0.0,1.0
2018-12-12,19.9528,19.9528,19.9528,19.9528,67,16.5586276069974,16.5586276069974,16.5586276069974,16.5586276069974,80.7335989267054,0.0,1.0
2018-12-13,19.895,19.895,19.895,19.895,1,16.5106599695889,16.5106599695889,16.5106599695889,16.5106599695889,1.20497908845829,0.0,1.0
2018-12-14,19.662,19.671,19.65,19.65,328,16.3172956180979,16.3247646273829,16.3073369390511,16.3073369390511,395.233141014318,0.0,1.0
2018-12-17,19.4481,19.4481,19.4481,19.4481,81,16.1397821640896,16.1397821640896,16.1397821640896,16.1397821640896,97.6033061651212,0.0,1.0
2018-12-18,19.54,19.66,19.54,19.66,710,16.2160490477892,16.3156358382567,16.2160490477892,16.3156358382567,855.535152805388,0.0,1.0
2018-12-19,19.44,19.73,19.44,19.72,1940,16.133060055733,16.3737281326961,16.133060055733,16.3654292334905,2337.65943160908,0.0,1.0
2018-12-20,19.39,19.47,19.39,19.41,3744,16.0915655597049,16.1579567533499,16.0915655597049,16.1081633581161,4511.44170718783,0.0,1.0
2018-12-21,19.184,19.184,19.184,19.184,82,15.920608236069,15.920608236069,15.920608236069,15.920608236069,98.80828525358,0.0,1.0
2018-12-24,18.783,19.076,18.783,19.05,450,15.5878223779235,15.8309801246483,15.5878223779235,15.8094029867137,542.240589806231,0.0,1.0
2018-12-26,19.2,19.2,18.81,18.81,1680,15.933886474798,15.933886474798,15.6102294057787,15.6102294057787,2024.36486860993,0.0,1.0
2018-12-27,19.152,19.152,19.152,19.152,44,15.894051758611,15.894051758611,15.894051758611,15.894051758611,53.0190798921649,0.0,1.0
2018-12-28,19.4148,19.4148,19.41,19.41,378,16.1121468297348,16.1121468297348,16.1081633581161,16.1081633581161,455.482095437234,0.0,1.0
2018-12-31,19.5,19.53,19.44,19.44,10934,16.1828534509667,16.2077501485836,16.133060055733,16.133060055733,13175.241353203,0.0,1.0
2019-01-02,19.3067,19.3067,19.3067,19.3067,0,16.022435729322,16.022435729322,16.022435729322,16.022435729322,0,0.0,1.0
2019-01-03,19.19,19.23,19.13,19.13,19649,15.9255875755924,15.9587831724149,15.8757941803587,15.8757941803587,23676.6341091169,0.0,1.0
2019-01-04,19.804,19.812,19.743,19.743,1101,16.4351399868177,16.4417791061822,16.3845167016634,16.3845167016634,1326.68197639258,0.0,1.0
2019-01-07,19.859,19.859,19.75,19.79,226,16.4807839324486,16.4807839324486,16.3903259311073,16.4235215279298,272.325273991574,0.0,1.0
2019-01-08,19.975,19.975,19.975,19.975,7,16.5770511632339,16.5770511632339,16.5770511632339,16.5770511632339,8.43485361920802,0.0,1.0
2019-01-09,20.31,20.31,20.216,20.216,500,16.8550642866223,16.8550642866223,16.7770546340894,16.7770546340894,602.489544229144,0.0,1.0
2019-01-10,20.289,20.289,20.289,20.289,5,16.8376365982905,16.8376365982905,16.8376365982905,16.8376365982905,6.02489544229144,0.0,1.0
2019-01-11,20.08,20.08,20.07,20.07,261,16.6641896048929,16.6641896048929,16.6558907056873,16.6558907056873,314.499542087614,0.0,1.0
2019-01-14,20.045,20.045,20.045,20.045,14,16.6351434576733,16.6351434576733,16.6351434576733,16.6351434576733,16.869707238416,0.0,1.0
2019-01-15,20.08,20.08,19.99,20.01,4301,16.6641896048929,16.6641896048929,16.5894995120423,16.6060973104536,5182.61505945912,0.0,1.0
2019-01-16,20.09,20.09,20.09,20.09,11,16.6724885040986,16.6724885040986,16.6724885040986,16.6724885040986,13.2547699730412,0.0,1.0
2019-01-17,20.099,20.099,20.02,20.02,100,16.6799575133836,16.6799575133836,16.6143962096592,16.6143962096592,120.497908845829,0.0,1.0
2019-01-18,20.565,20.565,20.47,20.47,102,17.0666862163657,17.0666862163657,16.9878466739123,16.9878466739123,122.907867022746,0.0,1.0
2019-01-22,20.22,20.27,20.22,20.27,1657,16.7803741937717,16.8218686897998,16.7803741937717,16.8218686897998,1996.65034957538,0.0,1.0
2019-01-23,20.355,20.355,20.31,20.319,4003,16.8924093330476,16.8924093330476,16.8550642866223,16.8625332959073,4823.53129109853,0.0,1.0
2019-01-24,20.355,20.355,20.355,20.355,0,16.8924093330476,16.8924093330476,16.8924093330476,16.8924093330476,0,0.0,1.0
2019-01-25,20.77,20.77,20.77,20.77,65,17.236813650081,17.236813650081,17.236813650081,17.236813650081,78.3236407497888,0.0,1.0
2019-01-28,20.755,20.755,20.755,20.755,13,17.2243653012726,17.2243653012726,17.2243653012726,17.2243653012726,15.6647281499577,0.0,1.0
2019-01-29,20.764,20.86,20.764,20.8,2653,17.2318343105576,17.3115037429316,17.2318343105576,17.2617103476979,3196.80952167985,0.0,1.0
2019-01-30,20.794,20.794,20.794,20.794,88,17.2567310081745,17.2567310081745,17.2567310081745,17.2567310081745,106.038159784329,0.0,1.0
2019-01-31,20.66,20.66,20.66,20.66,4,17.1455257588191,17.1455257588191,17.1455257588191,17.1455257588191,4.81991635383317,0.0,1.0
2019-02-01,20.641,20.641,20.641,20.641,55,17.1297578503284,17.1297578503284,17.1297578503284,17.1297578503284,66.2738498652061,0.0,1.0
2019-02-04,20.6406,20.6406,20.6406,20.6406,3,17.1294258943602,17.1294258943602,17.1294258943602,17.1294258943602,3.61493726537487,0.0,1.0
2019-02-05,20.9,20.9,20.9,20.9,0,17.3446993397541,17.3446993397541,17.3446993397541,17.3446993397541,0,0.0,1.0
2019-02-06,20.78,20.784,20.78,20.784,2183,17.2451125492866,17.2484321089689,17.2451125492866,17.2484321089689,2630.46935010445,0.0,1.0
2019-02-07,20.21,20.34,20.174,20.34,2323,16.7720752945661,16.8799609842392,16.7421992574258,16.8799609842392,2799.1664224886,0.0,1.0
2019-02-08,19.975,19.975,19.92,19.92,1504,16.5770511632339,16.5770511632339,16.531407217603,16.531407217603,1812.28854904127,0.0,1.0
2019-02-11,20.02,20.02,20.02,20.02,87,16.6143962096592,16.6143962096592,16.6143962096592,16.6143962096592,104.833180695871,0.0,1.0
2019-02-12,20.291,20.38,20.29,20.3,2179,16.8392963781316,16.9131565810617,16.838466488211,16.8467653874167,2625.64943375061,0.0,1.0
2019-02-13,20.255,20.31,20.255,20.31,107,16.8094203409914,16.8550642866223,16.8094203409914,16.8550642866223,128.932762465037,0.0,1.0
2019-02-14,20.21,20.22,20.21,20.215,1663,16.7720752945661,16.7803741937717,16.7720752945661,16.7762247441689,2003.88022410613,0.0,1.0
2019-02-15,20.575,20.575,20.47,20.47,101,17.0749851155713,17.0749851155713,16.9878466739123,16.9878466739123,121.702887934287,0.0,1.0
2019-02-19,20.6,20.6,20.515,20.53,1714,17.0957323635854,17.0957323635854,17.0251917203376,17.037640069146,2065.33415761751,0.0,1.0
2019-02-20,20.86,20.86,20.65,20.65,645,17.3115037429316,17.3115037429316,17.1372268596135,17.1372268596135,777.211512055597,0.0,1.0
2019-02-21,20.7544,20.78,20.7544,20.78,515,17.2238673673202,17.2451125492866,17.2238673673202,17.2451125492866,620.56423055602,0.0,1.0
2019-02-22,20.815,20.85,20.815,20.85,473,17.2741586965063,17.303204843726,17.2741586965063,17.303204843726,569.955108840771,0.0,1.0
2019-02-25,20.8768,20.8768,20.8768,20.8768,14,17.3254458935971,17.3254458935971,17.3254458935971,17.3254458935971,16.869707238416,0.0,1.0
2019-02-26,21.064,21.064,21.04,21.04,116,17.4808012867263,17.4808012867263,17.4608839286328,17.4608839286328,139.777574261162,0.0,1.0
2019-02-27,20.925,20.925,20.925,20.925,24,17.3654465877682,17.3654465877682,17.3654465877682,17.3654465877682,28.9194981229989,0.0,1.0
2019-02-28,21.013,21.013,21.013,21.013,105,17.4384769007777,17.4384769007777,17.4384769007777,17.4384769007777,126.52280428812,0.0,1.0
2019-03-01,21.262,21.262,21.262,21.262,8,17.6451194909977,17.6451194909977,17.6451194909977,17.6451194909977,9.63983270766631,0.0,1.0
2019-03-04,21.101,21.101,21.101,21.101,130,17.5115072137871,17.5115072137871,17.5115072137871,17.5115072137871,156.647281499578,0.0,1.0
2019-03-05,21.154,21.154,21.154,21.154,6,17.555491379577,17.555491379577,17.555491379577,17.555491379577,7.22987453074972,0.0,1.0
2019-03-06,21.054,21.054,21.054,21.054,27,17.4725023875207,17.4725023875207,17.4725023875207,17.4725023875207,32.5344353883739,0.0,1.0
2019-03-07,20.642,20.642,20.642,20.642,103,17.130587740249,17.130587740249,17.130587740249,17.130587740249,124.112846111204,0.0,1.0
2019-03-08,20.695,20.695,20.695,20.695,55,17.1745719060388,17.1745719060388,17.1745719060388,17.1745719060388,66.273849865206,0.0,1.0
2019-03-11,20.886,20.886,20.886,20.886,59,17.3330808808662,17.3330808808662,17.3330808808662,17.3330808808662,71.0937662190392,0.0,1.0
2019-03-12,20.876,20.876,20.876,20.876,6,17.3247819816606,17.3247819816606,17.3247819816606,17.3247819816606,7.22987453074974,0.0,1.0
2019-03-13,21.046,21.046,21.046,21.046,50,17.4658632681562,17.4658632681562,17.4658632681562,17.4658632681562,60.2489544229145,0.0,1.0
2019-03-14,21.05,21.05,21.05,21.05,5,17.4691828278385,17.4691828278385,17.4691828278385,17.4691828278385,6.02489544229144,0.0,1.0
2019-03-15,21.235,21.235,21.235,21.235,97,17.6227124631425,17.6227124631425,17.6227124631425,17.6227124631425,116.882971580454,0.0,1.0
2019-03-18,21.283,21.283,21.283,21.283,3,17.6625471793295,17.6625471793295,17.6625471793295,17.6625471793295,3.61493726537487,0.0,1.0
2019-03-19,21.4429,21.54,21.4429,21.54,253,17.7952465776274,17.875828888914,17.7952465776274,17.875828888914,304.859709379948,0.0,1.0
2019-03-20,21.36,21.47,21.17,21.17,7805,17.7264487032128,17.8177365944747,17.568769618306,17.568769618306,9404.86178541696,0.0,1.0
2019-03-21,21.182,21.182,21.097,21.1,2401,17.5787282973527,17.5787282973527,17.5081876541049,17.5106773238666,2893.15479138835,0.0,1.0
2019-03-22,20.611,20.81,20.611,20.81,3045,17.1048611527116,17.2700092469035,17.1048611527116,17.2700092469035,3669.16132435549,0.0,1.0
2019-03-25,20.656,20.656,20.656,20.656,0,17.1422061991369,17.1422061991369,17.1422061991369,17.1422061991369,0,0.0,1.0
2019-03-26,20.713,20.713,20.713,20.713,341,17.1895099246089,17.1895099246089,17.1895099246089,17.1895099246089,410.897869164278,0.0,1.0
2019-03-27,20.716,20.717,20.716,20.717,700,17.1919995943706,17.1928294842912,17.1919995943706,17.1928294842912,843.485361920804,0.0,1.0
2019-03-28,20.605,20.605,20.605,20.605,4,17.0998818131882,17.0998818131882,17.0998818131882,17.0998818131882,4.81991635383316,0.0,1.0
2019-03-29,20.718,20.87,20.718,20.87,628,17.1936593742117,17.3198026421372,17.1936593742117,17.3198026421372,756.726867551808,0.0,1.0
2019-04-01,21.029,21.029,20.95,20.96,1101,17.4517551395067,17.4517551395067,17.3861938357822,17.3944927349878,1326.68197639257,0.0,1.0
2019-04-02,21.174,21.174,21.06,21.08,1964,17.5720891779882,17.5720891779882,17.4774817270441,17.4940795254553,2366.57892973208,0.0,1.0
2019-04-03,21.485,21.485,21.485,21.485,2,17.8301849432831,17.8301849432831,17.8301849432831,17.8301849432831,2.40995817691658,0.0,1.0
2019-04-04,21.516,21.516,21.516,21.516,1,17.8559115308205,17.8559115308205,17.8559115308205,17.8559115308205,1.20497908845829,0.0,1.0
2019-04-05,21.495,21.495,21.495,21.495,31,17.8384838424887,17.8384838424887,17.8384838424887,17.8384838424887,37.354351742207,0.0,1.0
2019-04-08,21.485,21.485,21.485,21.485,114,17.8301849432831,17.8301849432831,17.8301849432831,17.8301849432831,137.367616084245,0.0,1.0
2019-04-09,21.296,21.36,21.296,21.36,330,17.6733357482968,17.7264487032128,17.6733357482968,17.7264487032128,397.643099191236,0.0,1.0
2019-04-10,21.445,21.445,21.44,21.44,506,17.7969893464606,17.7969893464606,17.7928398968578,17.7928398968578,609.719418759895,0.0,1.0
2019-04-11,21.465,21.465,21.465,21.465,1,17.8135871448719,17.8135871448719,17.8135871448719,17.8135871448719,1.20497908845829,0.0,1.0
2019-04-12,21.706,21.706,21.706,21.706,4,18.0135906157274,18.0135906157274,18.0135906157274,18.0135906157274,4.81991635383316,0.0,1.0
2019-04-15,21.745,21.745,21.745,21.745,66,18.0459563226293,18.0459563226293,18.0459563226293,18.0459563226293,79.5286198382473,0.0,1.0
2019-04-16,21.8634,21.8634,21.8634,21.8634,9,18.1442152892239,18.1442152892239,18.1442152892239,18.1442152892239,10.8448117961246,0.0,1.0
2019-04-17,22.02,22.02,21.99,21.99,600,18.274176050784,18.274176050784,18.2492793531671,18.2492793531671,722.987453074973,0.0,1.0
2019-04-18,22.005,22.005,22.005,22.005,0,18.2617277019756,18.2617277019756,18.2617277019756,18.2617277019756,0,0.0,1.0
2019-04-22,22.045,22.045,22.045,22.045,2,18.2949232987981,18.2949232987981,18.2949232987981,18.2949232987981,2.40995817691657,0.0,1.0
2019-04-23,21.995,21.995,21.97,21.979,1300,18.2534288027699,18.2534288027699,18.2326815547559,18.2401505640409,1566.47281499578,0.0,1.0
2019-04-24,21.993,21.993,21.971,21.971,507,18.2517690229288,18.2517690229288,18.2335114446764,18.2335114446764,610.924397848353,0.0,1.0
2019-04-25,21.915,21.915,21.91,21.91,239,18.1870376091249,18.1870376091249,18.1828881595221,18.1828881595221,287.990002141532,0.0,1.0
2019-04-26,21.9706,21.9901,21.9706,21.9901,226,18.2331794887082,18.2493623421592,18.2331794887082,18.2493623421592,272.325273991574,0.0,1.0
2019-04-29,22.109,22.109,22.109,22.109,0,18.348036253714,18.348036253714,18.348036253714,18.348036253714,0,0.0,1.0
2019-04-30,22.191,22.191,22.191,22.191,0,18.4160872272002,18.4160872272002,18.4160872272002,18.4160872272002,0,0.0,1.0
2019-05-01,22.035,22.035,22.035,22.035,20,18.2866243995924,18.2866243995924,18.2866243995924,18.2866243995924,24.0995817691658,0.0,1.0
2019-05-02,22.005,22.12,22.005,22.12,125,18.2617277019756,18.3571650428402,18.2617277019756,18.3571650428402,150.622386057286,0.0,1.0
2019-05-03,22.275,22.275,22.275,22.275,41,18.4857979805274,18.4857979805274,18.4857979805274,18.4857979805274,49.4041426267899,0.0,1.0
2019-05-06,22.067,22.067,21.85,21.85,403,18.3131808770504,18.3131808770504,18.1330947642884,18.1330947642884,485.606572648691,0.0,1.0
2019-05-07,21.602,21.602,21.602,21.602,3,17.9272820639889,17.9272820639889,17.9272820639889,17.9272820639889,3.61493726537487,0.0,1.0
2019-05-08,21.805,21.805,21.805,21.805,2,18.0957497178631,18.0957497178631,18.0957497178631,18.0957497178631,2.40995817691658,0.0,1.0
2019-05-09,21.685,21.685,21.525,21.538,2325,17.9961629273956,17.9961629273956,17.8633805401056,17.8741691090729,2801.57638066552,0.0,1.0
2019-05-10,21.82,21.82,21.82,21.82,20,18.1081980666715,18.1081980666715,18.1081980666715,18.1081980666715,24.0995817691658,0.0,1.0
2019-05-13,21.262,21.48,21.262,21.48,1007,17.6451194909977,17.8260354936803,17.6451194909977,17.8260354936803,1213.4139420775,0.0,1.0
2019-05-14,21.415,21.42,21.415,21.42,196,17.7720926488437,17.7762420984466,17.7720926488437,17.7762420984466,236.175901337825,0.0,1.0
2019-05-15,21.624,21.624,21.624,21.624,30,17.9455396422413,17.9455396422413,17.9455396422413,17.9455396422413,36.1493726537486,0.0,1.0
2019-05-16,21.816,21.816,21.816,21.816,18,18.1048785069893,18.1048785069893,18.1048785069893,18.1048785069893,21.6896235922492,0.0,1.0
2019-05-17,21.622,21.68,21.622,21.68,409,17.9438798624002,17.9920134777928,17.9438798624002,17.9920134777928,492.836447179439,0.0,1.0
2019-05-20,21.358,21.358,21.358,21.358,51,17.7247889233717,17.7247889233717,17.7247889233717,17.7247889233717,61.4539335113727,0.0,1.0
2019-05-21,21.54,21.54,21.54,21.54,117,17.875828888914,17.875828888914,17.875828888914,17.875828888914,140.98255334962,0.0,1.0
2019-05-22,21.49,21.49,21.49,21.49,3,17.8343343928859,17.8343343928859,17.8343343928859,17.8343343928859,3.61493726537487,0.0,1.0
2019-05-23,21.185,21.185,21.17,21.17,1004,17.5812179671144,17.5812179671144,17.568769618306,17.568769618306,1209.79900481212,0.0,1.0
2019-05-24,21.36,21.36,21.36,21.36,101,17.7264487032128,17.7264487032128,17.7264487032128,17.7264487032128,121.702887934287,0.0,1.0
2019-05-28,21.215,21.36,21.215,21.36,600,17.6061146647313,17.7264487032128,17.6061146647313,17.7264487032128,722.987453074972,0.0,1.0
2019-05-29,20.97,20.97,20.97,20.97,72,17.4027916341935,17.4027916341935,17.4027916341935,17.4027916341935,86.7584943689967,0.0,1.0
2019-05-30,21.045,21.045,21.02,21.02,100,17.4650333782357,17.4650333782357,17.4442861302216,17.4442861302216,120.497908845829,0.0,1.0
2019-05-31,20.772,20.79,20.772,20.79,102,17.2384734299221,17.2534114484922,17.2384734299221,17.2534114484922,122.907867022746,0.0,1.0
2019-06-03,20.953,20.97,20.953,20.97,102,17.3886835055439,17.4027916341935,17.3886835055439,17.4027916341935,122.907867022746,0.0,1.0
2019-06-04,21.3646,21.3646,21.31,21.31,102,17.7302661968474,17.7302661968474,17.6849542071847,17.6849542071847,122.907867022746,0.0,1.0
2019-06-05,21.293,21.293,21.293,21.293,0,17.6708460785351,17.6708460785351,17.6708460785351,17.6708460785351,0,0.0,1.0
2019-06-06,21.327,21.327,21.327,21.327,31,17.6990623358342,17.6990623358342,17.6990623358342,17.6990623358342,37.3543517422071,0.0,1.0
2019-06-07,21.5064,21.5064,21.5064,21.5064,2,17.8479445875831,17.8479445875831,17.8479445875831,17.8479445875831,2.40995817691658,0.0,1.0
2019-06-10,21.5442,21.5442,21.5442,21.5442,8,17.8793144265804,17.8793144265804,17.8793144265804,17.8793144265804,9.63983270766632,0.0,1.0
2019-06-11,21.215,21.215,21.215,21.215,1,18.0045448155933,18.0045448155933,18.0045448155933,18.0045448155933,1.17831359899897,0.4801,1.0
2019-06-12,21.075,21.075,21.075,21.075,2,17.88573094455,17.88573094455,17.88573094455,17.88573094455,2.35662719799794,0.0,1.0
2019-06-13,21.125,21.125,21.125,21.125,2,17.9281644699226,17.9281644699226,17.9281644699226,17.9281644699226,2.35662719799794,0.0,1.0
2019-06-14,20.905,20.905,20.905,20.905,42,17.7414569582832,17.7414569582832,17.7414569582832,17.7414569582832,49.4891711579567,0.0,1.0
2019-06-17,20.885,20.885,20.885,20.885,58,17.7244835481341,17.7244835481341,17.7244835481341,17.7244835481341,68.3421887419405,0.0,1.0
2019-06-18,21.255,21.255,21.255,21.255,3,18.0384916358913,18.0384916358913,18.0384916358913,18.0384916358913,3.53494079699693,0.0,1.0
2019-06-19,21.3379,21.3379,21.3379,21.3379,2,18.1088464209591,18.1088464209591,18.1088464209591,18.1088464209591,2.35662719799795,0.0,1.0
2019-06-20,21.5501,21.6299,21.49,21.6299,1149,18.2889343026404,18.3566582091351,18.2379292051425,18.3566582091351,1353.88232524982,0.0,1.0
2019-06-21,21.554,21.58,21.55,21.55,1003,18.2922441176195,18.3143095508132,18.2888494355897,18.2888494355897,1181.84853979597,0.0,1.0
2019-06-24,21.516,21.516,21.516,21.516,16,18.2599946383363,18.2599946383363,18.2599946383363,18.2599946383363,18.8530175839836,0.0,1.0
2019-06-25,21.345,21.345,21.345,21.345,172,18.114871981562,18.114871981562,18.114871981562,18.114871981562,202.669939027824,0.0,1.0
2019-06-26,21.46,21.46,21.46,21.46,0,18.212469089919,18.212469089919,18.212469089919,18.212469089919,0,0.0,1.0
2019-06-27,21.535,21.535,21.535,21.535,0,18.2761193779779,18.2761193779779,18.2761193779779,18.2761193779779,0,0.0,1.0
2019-06-28,21.757,21.757,21.757,21.757,0,18.4645242306322,18.4645242306322,18.4645242306322,18.4645242306322,0,0.0,1.0
2019-07-01,21.81,21.81,21.81,21.81,141,18.5095037675272,18.5095037675272,18.5095037675272,18.5095037675272,166.142217458855,0.0,1.0
2019-07-02,21.805,21.805,21.802,21.802,500,18.5052604149899,18.5052604149899,18.5027144034676,18.5027144034676,589.156799499487,0.0,1.0
2019-07-03,21.985,21.985,21.96,21.96,502,18.6580211063313,18.6580211063313,18.636804343645,18.636804343645,591.513426697484,0.0,1.0
2019-07-05,21.765,21.765,21.765,21.765,3,18.4713135946918,18.4713135946918,18.4713135946918,18.4713135946918,3.53494079699693,0.0,1.0
2019-07-08,21.635,21.635,21.635,21.635,111,18.3609864287231,18.3609864287231,18.3609864287231,18.3609864287231,130.792809488886,0.0,1.0
2019-07-09,21.555,21.555,21.555,21.555,25,18.2930927881269,18.2930927881269,18.2930927881269,18.2930927881269,29.4578399749744,0.0,1.0
2019-07-10,21.511,21.511,21.511,21.511,54,18.255751285799,18.255751285799,18.255751285799,18.255751285799,63.6289343459447,0.0,1.0
2019-07-11,21.445,21.445,21.41,21.42,244,18.1997390323072,18.1997390323072,18.1700355645464,18.1785222696209,287.50851815575,0.0,1.0
2019-07-12,21.438,21.438,21.438,21.438,1,18.193798338755,18.193798338755,18.193798338755,18.193798338755,1.17831359899898,0.0,1.0
2019-07-15,21.568,21.568,21.548,21.55,281,18.3041255047238,18.3041255047238,18.2871520945748,18.2888494355897,331.106121318712,0.0,1.0
2019-07-16,21.521,21.55,21.521,21.55,433,18.2642379908736,18.2888494355897,18.2642379908736,18.2888494355897,510.209788366554,0.0,1.0
2019-07-17,21.335,21.335,21.335,21.335,149,18.1063852764875,18.1063852764875,18.1063852764875,18.1063852764875,175.568726250847,0.0,1.0
2019-07-18,21.285,21.285,21.285,21.285,2,18.0639517511149,18.0639517511149,18.0639517511149,18.0639517511149,2.35662719799795,0.0,1.0
2019-07-19,21.161,21.18,21.161,21.18,188,17.9587166081909,17.9748413478324,17.9587166081909,17.9748413478324,221.522956611806,0.0,1.0
2019-07-22,21.265,21.265,21.265,21.265,87,18.0469783409659,18.0469783409659,18.0469783409659,18.0469783409659,102.51328311291,0.0,1.0
2019-07-23,21.526,21.526,21.526,21.526,25,18.2684813434108,18.2684813434108,18.2684813434108,18.2684813434108,29.4578399749744,0.0,1.0
2019-07-24,21.55,21.55,21.55,21.55,8,18.2888494355897,18.2888494355897,18.2888494355897,18.2888494355897,9.42650879199177,0.0,1.0
2019-07-25,21.276,21.276,21.276,21.276,25,18.0563137165478,18.0563137165478,18.0563137165478,18.0563137165478,29.4578399749744,0.0,1.0
2019-07-26,21.35,21.35,21.35,21.35,186,18.1191153340993,18.1191153340993,18.1191153340993,18.1191153340993,219.166329413809,0.0,1.0
2019-07-29,21.395,21.395,21.395,21.395,28,18.1573055069346,18.1573055069346,18.1573055069346,18.1573055069346,32.9927807719713,0.0,1.0
2019-07-30,20.89,20.89,20.89,20.89,100,17.7287269006714,17.7287269006714,17.7287269006714,17.7287269006714,117.831359899897,0.0,1.0
2019-07-31,20.88,20.88,20.88,20.88,350,17.7202401955969,17.7202401955969,17.7202401955969,17.7202401955969,412.40975964964,0.0,1.0
2019-08-01,20.86,20.944,20.86,20.944,3088,17.7032667854478,17.7745551080738,17.7032667854478,17.7745551080738,3638.63239370883,0.0,1.0
2019-08-02,20.585,20.61,20.554,20.61,2308,17.4698823958985,17.4910991585848,17.4435736101675,17.4910991585848,2719.54778648963,0.0,1.0
2019-08-05,20.189,20.189,20.189,20.189,3,17.1338088749476,17.1338088749476,17.1338088749476,17.1338088749476,3.53494079699691,0.0,1.0
2019-08-06,20.228,20.228,20.185,20.185,300,17.1669070247382,17.1669070247382,17.1304141929177,17.1304141929177,353.494079699692,0.0,1.0
2019-08-07,20.403,20.403,20.403,20.403,125,17.3154243635423,17.3154243635423,17.3154243635423,17.3154243635423,147.289199874871,0.0,1.0
2019-08-08,20.535,20.535,20.535,20.535,67,17.4274488705259,17.4274488705259,17.4274488705259,17.4274488705259,78.9470111329313,0.0,1.0
2019-08-09,20.435,20.45,20.435,20.45,206,17.3425818197807,17.3553118773925,17.3425818197807,17.3553118773925,242.732601393789,0.0,1.0
2019-08-12,20.24,20.34,20.24,20.34,300,17.1770910708276,17.2619581215728,17.1770910708276,17.2619581215728,353.494079699692,0.0,1.0
2019-08-13,20.3999,20.3999,20.18,20.18,308,17.3127934849692,17.3127934849692,17.1261708403805,17.1261708403805,362.920588491683,0.0,1.0
2019-08-14,19.778,19.778,19.778,19.778,5,16.7850052963848,16.7850052963848,16.7850052963848,16.7850052963848,5.89156799499487,0.0,1.0
2019-08-15,19.641,19.641,19.641,19.641,1,16.6687374368639,16.6687374368639,16.6687374368639,16.6687374368639,1.17831359899897,0.0,1.0
2019-08-16,19.8982,19.8982,19.8982,19.8982,246,16.8870154913805,16.8870154913805,16.8870154913805,16.8870154913805,289.865145353748,0.0,1.0
2019-08-19,20.115,20.17,20.115,20.17,125,17.0710072573961,17.117684135306,17.0710072573961,17.117684135306,147.289199874872,0.0,1.0
2019-08-20,20.015,20.015,20.015,20.015,41,16.9861402066509,16.9861402066509,16.9861402066509,16.9861402066509,48.3108575589579,0.0,1.0
2019-08-21,20.306,20.306,20.306,20.306,21,17.2331033243194,17.2331033243194,17.2331033243194,17.2331033243194,24.7445855789785,0.0,1.0
2019-08-22,20.257,20.257,20.257,20.257,74,17.1915184694543,17.1915184694543,17.1915184694543,17.1915184694543,87.1952063259239,0.0,1.0
2019-08-23,20.012,20.012,20.012,20.012,11,16.9835941951286,16.9835941951286,16.9835941951286,16.9835941951286,12.9614495889887,0.0,1.0
2019-08-26,20.153,20.153,20.136,20.14,337,17.1032567366793,17.1032567366793,17.0888293380526,17.0922240200824,397.091682862654,0.0,1.0
2019-08-27,20.24,20.28,20.23,20.24,31548,17.1770910708276,17.2110378911257,17.1686043657531,17.1770910708276,37173.4374212196,0.0,1.0
2019-08-28,20.152,20.152,20.09,20.09,431,17.1024080661718,17.1024080661718,17.0497904947098,17.0497904947098,507.853161168558,0.0,1.0
2019-08-29,20.37,20.37,20.37,20.37,88,17.2874182367964,17.2874182367964,17.2874182367964,17.2874182367964,103.691596711909,0.0,1.0
2019-08-30,20.435,20.54,20.37,20.54,633,17.3425818197807,17.4316922230632,17.2874182367964,17.4316922230632,745.872508166352,0.0,1.0
2019-09-03,20.36,20.37,20.28,20.28,22193,17.2789315317218,17.2874182367964,17.2110378911257,17.2110378911257,26150.3137025843,0.0,1.0
2019-09-04,20.646,20.646,20.646,20.646,100,17.5216512968531,17.5216512968531,17.5216512968531,17.5216512968531,117.831359899897,0.0,1.0
2019-09-05,20.825,20.825,20.805,20.805,604,17.673563317687,17.673563317687,17.656589907538,17.656589907538,711.70141379538,0.0,1.0
2019-09-06,20.877,20.96,20.877,20.96,903,17.7176941840745,17.788133836193,17.7176941840745,17.788133836193,1064.01717989607,0.0,1.0
2019-09-09,21.041,21.041,21.041,21.041,2,17.8568761472966,17.8568761472966,17.8568761472966,17.8568761472966,2.35662719799795,0.0,1.0
2019-09-10,21.106,21.106,21.105,21.105,302,17.912039730281,17.912039730281,17.9111910597736,17.9111910597736,355.85070689769,0.0,1.0
2019-09-11,21.2,21.2,21.2,21.2,80,17.9918147579815,17.9918147579815,17.9918147579815,17.9918147579815,94.2650879199178,0.0,1.0
2019-09-12,21.33,21.35,21.24,21.24,1246,18.1021419239502,18.1191153340993,18.0257615782796,18.0257615782796,1468.17874435272,0.0,1.0
2019-09-13,21.415,21.415,21.415,21.415,105,18.1742789170837,18.1742789170837,18.1742789170837,18.1742789170837,123.722927894892,0.0,1.0
2019-09-16,21.185,21.185,21.185,21.185,53,17.9790847003697,17.9790847003697,17.9790847003697,17.9790847003697,62.4506207469456,0.0,1.0
2019-09-17,21.264,21.264,21.23,21.23,600,18.0461296704584,18.0461296704584,18.017274873205,18.017274873205,706.988159399384,0.0,1.0
2019-09-18,21.231,21.231,21.231,21.231,57,18.0181235437125,18.0181235437125,18.0181235437125,18.0181235437125,67.1638751429415,0.0,1.0
2019-09-19,21.257,21.257,21.257,21.257,1,18.0401889769062,18.0401889769062,18.0401889769062,18.0401889769062,1.17831359899898,0.0,1.0
2019-09-20,21.166,21.166,21.166,21.166,50,17.9629599607281,17.9629599607281,17.9629599607281,17.9629599607281,58.9156799499487,0.0,1.0
2019-09-23,20.995,20.995,20.995,20.995,42,17.8178373039538,17.8178373039538,17.8178373039538,17.8178373039538,49.489171157957,0.0,1.0
2019-09-24,20.884,20.95,20.884,20.95,489,17.7236348776267,17.7796471311185,17.7236348776267,17.7796471311185,576.195349910497,0.0,1.0
2019-09-25,20.756,20.756,20.756,20.756,18,17.6150050526728,17.6150050526728,17.6150050526728,17.6150050526728,21.2096447819815,0.0,1.0
2019-09-26,20.815,20.815,20.8,20.8,203,17.6650766126125,17.6650766126125,17.6523465550007,17.6523465550007,239.197660596791,0.0,1.0
2019-09-27,20.885,20.95,20.885,20.95,104,17.7244835481341,17.7796471311185,17.7244835481341,17.7796471311185,122.544614295893,0.0,1.0
2019-09-30,20.927,20.927,20.927,20.927,202,17.7601277094471,17.7601277094471,17.7601277094471,17.7601277094471,238.019346997793,0.0,1.0
2019-10-01,20.745,20.745,20.745,20.745,14,17.6056696770908,17.6056696770908,17.6056696770908,17.6056696770908,16.4963903859857,0.0,1.0
2019-10-02,20.275,20.56,20.275,20.56,1787,17.2067945385884,17.4486656332122,17.2067945385884,17.4486656332122,2105.64640141117,0.0,1.0
2019-10-03,20.375,20.375,20.375,20.375,27,17.2916615893336,17.2916615893336,17.2916615893336,17.2916615893336,31.8144671729723,0.0,1.0
2019-10-04,20.582,20.582,20.57,20.57,199,17.4673363843762,17.4673363843762,17.4571523382868,17.4571523382868,234.484406200795,0.0,1.0
2019-10-07,20.574,20.574,20.574,20.574,0,17.4605470203166,17.4605470203166,17.4605470203166,17.4605470203166,0,0.0,1.0
2019-10-08,20.325,20.367,20.325,20.367,104,17.249228063961,17.284872225274,17.249228063961,17.284872225274,122.544614295893,0.0,1.0
2019-10-09,20.594,20.6,20.56,20.58,1661,17.4775204304656,17.4826124535103,17.4486656332122,17.4656390433613,1957.17888793729,0.0,1.0
2019-10-10,20.687,20.687,20.687,20.687,41,17.5564467876586,17.5564467876586,17.5564467876586,17.5564467876586,48.310857558958,0.0,1.0
2019-10-11,21.267,21.267,21.267,21.267,56,18.0486756819808,18.0486756819808,18.0486756819808,18.0486756819808,65.9855615439424,0.0,1.0
2019-10-14,21.255,21.263,21.255,21.263,513,18.0384916358913,18.045280999951,18.0384916358913,18.045280999951,604.474876286475,0.0,1.0
2019-10-15,21.546,21.556,21.546,21.556,102,18.2854547535599,18.2939414586344,18.2854547535599,18.2939414586344,120.187987097895,0.0,1.0
2019-10-16,21.655,21.655,21.655,21.655,5,18.3779598388721,18.3779598388721,18.3779598388721,18.3779598388721,5.89156799499487,0.0,1.0
2019-10-17,21.777,21.777,21.777,21.777,0,18.4814976407813,18.4814976407813,18.4814976407813,18.4814976407813,0,0.0,1.0
2019-10-18,21.846,21.846,21.846,21.846,1,18.5400559057954,18.5400559057954,18.5400559057954,18.5400559057954,1.17831359899898,0.0,1.0
2019-10-21,22.015,22.015,22.015,22.015,35,18.6834812215548,18.6834812215548,18.6834812215548,18.6834812215548,41.2409759649641,0.0,1.0
2019-10-22,21.931,21.931,21.931,21.931,3,18.6121928989289,18.6121928989289,18.6121928989289,18.6121928989289,3.53494079699691,0.0,1.0
2019-10-23,22.083,22.083,22.083,22.083,11,18.7411908160616,18.7411908160616,18.7411908160616,18.7411908160616,12.9614495889887,0.0,1.0
2019-10-24,22.137,22.137,22.13,22.13,640,18.787019023464,18.787019023464,18.7810783299118,18.7810783299118,754.120703359341,0.0,1.0
2019-10-25,22.072,22.08,22.07,22.07,556,18.7318554404796,18.7386448045392,18.7301580994647,18.7301580994647,655.142361043429,0.0,1.0
2019-10-28,22.21,22.23,22.21,22.23,661,18.848971970508,18.865945380657,18.848971970508,18.865945380657,778.86528893832,0.0,1.0
2019-10-29,22.152,22.152,22.152,22.152,1,18.7997490810757,18.7997490810757,18.7997490810757,18.7997490810757,1.17831359899898,0.0,1.0
2019-10-30,22.245,22.245,22.1,22.1,687,18.8786754382688,18.8786754382688,18.7556182146882,18.7556182146882,809.501442512294,0.0,1.0
2019-10-31,22.158,22.158,22.11,22.11,258,18.8048411041205,18.8048411041205,18.7641049197628,18.7641049197628,304.004908541734,0.0,1.0
2019-11-01,22.368,22.368,22.35,22.35,231,18.9830619106854,18.9830619106854,18.9677858415512,18.9677858415512,272.190441368762,0.0,1.0
2019-11-04,22.575,22.575,22.569,22.571,400,19.1587367057279,19.1587367057279,19.1536446826832,19.1553420236981,471.32543959959,0.0,1.0
2019-11-05,22.477,22.477,22.45,22.45,278,19.0755669959976,19.0755669959976,19.0526528922964,19.0526528922964,327.571180521715,0.0,1.0
2019-11-06,22.525,22.525,22.5,22.52,875,19.1163031803553,19.1163031803553,19.095086417669,19.1120598278181,1031.0243991241,0.0,1.0
2019-11-07,22.621,22.621,22.621,22.621,34,19.1977755490707,19.1977755490707,19.1977755490707,19.1977755490707,40.0626623659651,0.0,1.0
2019-11-08,22.515,22.515,22.515,22.515,33,19.1078164752808,19.1078164752808,19.1078164752808,19.1078164752808,38.8843487669661,0.0,1.0
2019-11-11,22.459,22.471,22.459,22.471,232,19.0602909268635,19.0704749729529,19.0602909268635,19.0704749729529,273.368754967762,0.0,1.0
2019-11-12,22.462,22.462,22.462,22.462,1,19.0628369383859,19.0628369383859,19.0628369383859,19.0628369383859,1.17831359899897,0.0,1.0
2019-11-13,22.397,22.4,22.397,22.4,419,19.0076733554015,19.0102193669238,19.0076733554015,19.0102193669238,493.713397980569,0.0,1.0
2019-11-14,22.365,22.365,22.365,22.365,74,18.980515899163,18.980515899163,18.980515899163,18.980515899163,87.1952063259241,0.0,1.0
2019-11-15,22.516,22.516,22.516,22.516,7,19.1086651457883,19.1086651457883,19.1086651457883,19.1086651457883,8.24819519299279,0.0,1.0
2019-11-18,22.52,22.52,22.52,22.52,136,19.1120598278181,19.1120598278181,19.1120598278181,19.1120598278181,160.25064946386,0.0,1.0
2019-11-19,22.526,22.564,22.52,22.52,261,19.1171518508628,19.149401330146,19.1120598278181,19.1120598278181,307.539849338732,0.0,1.0
2019-11-20,22.404,22.404,22.404,22.404,42,19.0136140489536,19.0136140489536,19.0136140489536,19.0136140489536,49.489171157957,0.0,1.0
2019-11-21,22.406,22.406,22.406,22.406,2,19.0153113899685,19.0153113899685,19.0153113899685,19.0153113899685,2.35662719799795,0.0,1.0
2019-11-22,22.39,22.39,22.39,22.39,123,19.0017326618493,19.0017326618493,19.0017326618493,19.0017326618493,144.932572676874,0.0,1.0
2019-11-25,22.505,22.505,22.49,22.49,587,19.0993297702063,19.0993297702063,19.0865997125945,19.0865997125945,691.670082612397,0.0,1.0
2019-11-26,22.554,22.554,22.554,22.554,10,19.1409146250714,19.1409146250714,19.1409146250714,19.1409146250714,11.7831359899898,0.0,1.0
2019-11-27,22.56,22.56,22.56,22.56,268,19.1460066481161,19.1460066481161,19.1460066481161,19.1460066481161,315.788044531726,0.0,1.0
2019-11-29,22.488,22.488,22.488,22.488,32,19.0849023715796,19.0849023715796,19.0849023715796,19.0849023715796,37.7060351679672,0.0,1.0
2019-12-02,22.277,22.277,22.277,22.277,5,18.9058328945072,18.9058328945072,18.9058328945072,18.9058328945072,5.89156799499488,0.0,1.0
2019-12-03,22.35,22.35,22.22,22.22,1414,18.9677858415512,18.9677858415512,18.8574586755825,18.8574586755825,1666.13542898455,0.0,1.0
2019-12-04,22.505,22.505,22.505,22.505,1,19.0993297702063,19.0993297702063,19.0993297702063,19.0993297702063,1.17831359899897,0.0,1.0
2019-12-05,22.434,22.49,22.434,22.49,317,19.0390741641772,19.0865997125945,19.0390741641772,19.0865997125945,373.525410882674,0.0,1.0
2019-12-06,22.487,22.487,22.45,22.45,235,19.0840537010722,19.0840537010722,19.0526528922964,19.0526528922964,276.903695764758,0.0,1.0
2019-12-09,22.362,22.362,22.362,22.362,48,18.9779698876407,18.9779698876407,18.9779698876407,18.9779698876407,56.5590527519506,0.0,1.0
2019-12-10,22.409,22.409,22.409,22.409,57,19.0178574014909,19.0178574014909,19.0178574014909,19.0178574014909,67.1638751429415,0.0,1.0
2019-12-11,22.496,22.496,22.45,22.45,202,19.1718910985934,19.1718910985934,19.1326882629544,19.1326882629544,237.023670572247,0.0945,1.0
2019-12-12,22.68,22.68,22.555,22.555,1038,19.3287024411495,19.3287024411495,19.2221729964783,19.2221729964783,1217.97311907917,0.0,1.0
2019-12-13,22.749,22.84,22.749,22.84,1074,19.387506694608,19.4650601303287,19.387506694608,19.4650601303287,1260.21496135937,0.0,1.0
2019-12-16,23.017,23.017,23.01,23.01,513,19.6159058239832,19.6159058239832,19.6099401750816,19.6099401750816,601.946252492883,0.0,1.0
2019-12-17,22.835,22.835,22.835,22.835,129,19.4607989525418,19.4607989525418,19.4607989525418,19.4607989525418,151.366601504059,0.0,1.0
2019-12-18,22.682,22.72,22.682,22.71,512,19.3304069122642,19.3627918634443,19.3304069122642,19.3542695078706,600.772867985102,0.0,1.0
2019-12-19,22.686,22.69,22.686,22.69,416,19.3338158544937,19.3372247967232,19.3338158544937,19.3372247967232,488.127955237895,0.0,1.0
2019-12-20,22.705,22.705,22.705,22.705,36,19.3500083300837,19.3500083300837,19.3500083300837,19.3500083300837,42.2418422802025,0.0,1.0
2019-12-23,22.735,22.76,22.735,22.76,684,19.3755753968048,19.3968812857391,19.3755753968048,19.3968812857391,802.595003323847,0.0,1.0
2019-12-24,22.712,22.712,22.712,22.712,0,19.3559739789853,19.3559739789853,19.3559739789853,19.3559739789853,0,0.0,1.0
2019-12-26,22.787,22.787,22.782,22.782,1496,19.4198916457881,19.4198916457881,19.4156304680012,19.4156304680012,1755.38322364396,0.0,1.0
2019-12-27,22.912,22.912,22.912,22.912,76,19.5264210904593,19.5264210904593,19.5264210904593,19.5264210904593,89.1772225915385,0.0,1.0
2019-12-30,22.672,22.672,22.672,22.672,18,19.3218845566905,19.3218845566905,19.3218845566905,19.3218845566905,21.1209211401012,0.0,1.0
2019-12-31,22.781,22.781,22.64,22.64,208,19.4147782324439,19.4147782324439,19.2946130188547,19.2946130188547,244.063977618947,0.0,1.0
2020-01-02,23.166,23.166,23.063,23.063,433,19.7428889220313,19.7428889220313,19.6551086596222,19.6551086596222,508.075491870211,0.0,1.0
2020-01-03,22.735,22.735,22.735,22.735,10,19.3755753968048,19.3755753968048,19.3755753968048,19.3755753968048,11.733845077834,0.0,1.0
2020-01-06,22.77,22.77,22.77,22.77,318,19.4054036413128,19.4054036413128,19.4054036413128,19.4054036413128,373.136273475121,0.0,1.0
2020-01-07,22.75,22.75,22.73,22.73,563,19.3883589301654,19.3883589301654,19.371314219018,19.371314219018,660.615477882054,0.0,1.0
2020-01-08,22.935,22.935,22.935,22.935,382,19.5460225082788,19.5460225082788,19.5460225082788,19.5460225082788,448.232881973259,0.0,1.0
2020-01-09,23.1,23.1,23.077,23.077,725,19.6866413752449,19.6866413752449,19.6670399574253,19.6670399574253,850.703768142963,0.0,1.0
2020-01-10,23.049,23.12,23.049,23.12,830,19.643177361819,19.7036860863923,19.643177361819,19.7036860863923,973.909141460221,0.0,1.0
2020-01-13,23.11,23.11,23.05,23.09,583,19.6951637308186,19.6951637308186,19.6440295973764,19.6781190196712,684.083168037721,0.0,1.0
2020-01-14,23.03,23.03,23.02,23.02,453,19.626984886229,19.626984886229,19.6184625306553,19.6184625306553,531.543182025879,0.0,1.0
2020-01-15,23.03,23.03,23.03,23.03,298,19.626984886229,19.626984886229,19.626984886229,19.626984886229,349.668583319453,0.0,1.0
2020-01-16,23.089,23.089,23.089,23.089,326,19.6772667841138,19.6772667841138,19.6772667841138,19.6772667841138,382.523349537388,0.0,1.0
2020-01-17,23.11,23.11,23.085,23.085,692,19.6951637308186,19.6951637308186,19.6738578418843,19.6738578418843,811.982079386111,0.0,1.0
2020-01-21,23.135,23.21,23.135,23.19,1162,19.7164696197528,19.7803872865555,19.7164696197528,19.7633425754081,1363.47279804431,0.0,1.0
2020-01-22,23.082,23.1,23.082,23.1,318,19.6713011352122,19.6866413752449,19.6713011352122,19.6866413752449,373.136273475121,0.0,1.0
2020-01-23,22.813,22.96,22.81,22.96,731,19.4420497702797,19.5673283972131,19.4394930636076,19.5673283972131,857.744075189665,0.0,1.0
2020-01-24,22.97,23.004,22.97,23.004,543,19.5758507527868,19.6048267617373,19.5758507527868,19.6048267617373,637.147787726385,0.0,1.0
2020-01-27,22.43,22.47,22.43,22.47,950,19.115643551807,19.1497329741018,19.115643551807,19.1497329741018,1114.71528239423,0.0,1.0
2020-01-28,22.61,22.61,22.61,22.61,382,19.2690459521336,19.2690459521336,19.2690459521336,19.2690459521336,448.232881973259,0.0,1.0
2020-01-29,22.579,22.579,22.579,22.579,31,19.2426266498551,19.2426266498551,19.2426266498551,19.2426266498551,36.3749197412855,0.0,1.0
2020-01-30,22.57,22.57,22.3464,22.35,17802,19.2349565298388,19.2349565298388,19.0443966592109,19.0474647072174,20888.5910075601,0.0,1.0
2020-01-31,22.166,22.33,22.13,22.33,5538,18.8906533646614,19.03041999607,18.859972884596,19.03041999607,6498.20340410446,0.0,1.0
2020-02-03,22.198,22.226,22.198,22.226,595,18.9179249024972,18.9417874981036,18.9179249024972,18.9417874981036,698.163782131123,0.0,1.0
2020-02-04,22.561,22.57,22.561,22.57,244,19.2272864098225,19.2349565298388,19.2272864098225,19.2349565298388,286.305819899149,0.0,1.0
2020-02-05,22.8291,22.85,22.8208,22.84,1098,19.4557707627533,19.4735824859024,19.4486972076272,19.4650601303287,1288.37618954618,0.0,1.0
2020-02-06,22.905,22.97,22.905,22.97,177,19.5204554415577,19.5758507527868,19.5204554415577,19.5758507527868,207.689057877662,0.0,1.0
2020-02-07,22.656,22.722,22.656,22.722,824,19.3082487877726,19.364496334559,19.3082487877726,19.364496334559,966.868834413522,0.0,1.0
2020-02-10,22.673,22.673,22.607,22.632,371,19.3227367922479,19.3227367922479,19.2664892454615,19.2877951343957,435.325652387641,0.0,1.0
2020-02-11,22.883,22.883,22.883,22.883,2,19.5017062592956,19.5017062592956,19.5017062592956,19.5017062592956,2.3467690155668,0.0,1.0
2020-02-12,23.035,23.035,23.035,23.035,59,19.6312460640158,19.6312460640158,19.6312460640158,19.6312460640158,69.2296859592206,0.0,1.0
2020-02-13,22.855,22.88,22.83,22.83,874,19.4778436636892,19.4991495526235,19.456537774755,19.456537774755,1025.53805980269,0.0,1.0
2020-02-14,22.865,22.885,22.865,22.885,315,19.4863660192629,19.5034107304103,19.4863660192629,19.5034107304103,369.616119951772,0.0,1.0
2020-02-18,22.7,22.78,22.7,22.74,2701,19.3457471522969,19.4139259968865,19.3457471522969,19.3798365745917,3169.31155552296,0.0,1.0
2020-02-19,22.84,22.84,22.76,22.78,2329,19.4650601303287,19.4650601303287,19.3968812857391,19.4139259968865,2732.81251862754,0.0,1.0
2020-02-20,22.72,22.72,22.681,22.681,349,19.3627918634443,19.3627918634443,19.3295546767069,19.3295546767069,409.511193216406,0.0,1.0
2020-02-21,22.57,22.57,22.57,22.57,21,19.2349565298388,19.2349565298388,19.2349565298388,19.2349565298388,24.6410746634514,0.0,1.0
2020-02-24,21.67,21.69,21.67,21.69,488,18.4679445282059,18.4849892393533,18.4679445282059,18.4849892393533,572.611639798299,0.0,1.0
2020-02-25,21.189,21.563,21.189,21.563,614,18.058019225111,18.3767553235673,18.058019225111,18.3767553235673,720.458087779006,0.0,1.0
2020-02-26,21.086,21.086,21.086,21.086,13,17.9702389627019,17.9702389627019,17.9702389627019,17.9702389627019,15.2539986011842,0.0,1.0
2020-02-27,20.593,20.93,20.593,20.72,4895,17.5500868329185,17.8372902157522,17.5500868329185,17.6583207487045,5743.71716559974,0.0,1.0
2020-02-28,20.271,20.315,19.999,20.09,2359,17.2756669834454,17.3131653479697,17.0438589118408,17.1214123475614,2768.01405386104,0.0,1.0
2020-03-02,20.68,20.68,20.38,20.38,1157,17.6242313264097,17.6242313264097,17.3685606591987,17.3685606591987,1357.60587550539,0.0,1.0
2020-03-03,20.417,20.916,20.417,20.91,339,17.4000933748214,17.825358917949,17.4000933748214,17.8202455046048,397.777348138573,0.0,1.0
2020-03-04,21.049,21.049,20.795,20.795,985,17.9387062470792,17.9387062470792,17.7222384155072,17.7222384155072,1155.78374016665,0.0,1.0
2020-03-05,20.54,20.593,20.54,20.57,2680,17.5049183483779,17.5500868329185,17.5049183483779,17.530485415099,3144.67048085951,0.0,1.0
2020-03-06,20.196,20.29,20.17,20.29,1742,17.2117493166426,17.2918594590354,17.189591192151,17.2918594590354,2044.03581255869,0.0,1.0
2020-03-09,18.61,19.27,18.61,19.27,3309,15.860103722654,16.4225791905181,15.860103722654,16.4225791905181,3882.72933625526,0.0,1.0
2020-03-10,19.02,19.26,18.55,19.26,5095,16.2095203011756,16.4140568349444,15.8089695892118,16.4140568349444,5978.39406715643,0.0,1.0
2020-03-11,18.068,18.27,17.86,18.27,7081,15.3981920505595,15.5703436331482,15.2209270546265,15.5703436331482,8308.73569961425,0.0,1.0
2020-03-12,15.889,16.79,15.889,16.79,3062,13.5411707710505,14.3090350082407,13.5411707710505,14.3090350082407,3592.90336283276,0.0,1.0
2020-03-13,16.973,17.2,16.04,16.91,7386,14.4649941152394,14.6584515867624,13.6698583402133,14.4113032751251,8666.61797448821,0.0,1.0
2020-03-16,15.056,15.255,14.39,14.45,8623,12.8312585517613,13.0008534276779,12.263669670553,12.3148038039952,10118.0946106163,0.0,1.0
2020-03-17,15.08,15.08,14.7,14.71,4091,12.8517122051382,12.8517122051382,12.5278626933376,12.5363850489113,4800.31602134189,0.0,1.0
2020-03-18,13.96,14.2,13.6,13.92,7531,11.8972083808839,12.1017449146527,11.5904035802307,11.8631189585891,8836.75872811679,0.0,1.0
2020-03-19,14.06,14.16,13.66,13.66,858,11.9824319366209,12.0676554923579,11.6415377136729,11.6415377136729,1006.76390767816,0.0,1.0
2020-03-20,14.16,14.78,14.16,14.75,6294,12.0676554923579,12.5960415379272,12.0676554923579,12.5704744712061,7385.28209198871,0.0,1.0
2020-03-23,14.47,14.62,14.37,14.37,1012,12.3318485151426,12.459683848748,12.2466249594056,12.2466249594056,1187.4651218768,0.0,1.0
2020-03-24,15.99,15.99,15.71,15.71,8144,13.6272465623448,13.6272465623448,13.3886206062812,13.3886206062812,9556.04343138802,0.0,1.0
2020-03-25,16.41,16.61,16.02,16.02,1610,13.9851854964402,14.1556326079142,13.6528136290659,13.6528136290659,1889.14905753127,0.0,1.0
2020-03-26,17.06,17.06,16.97,16.97,800,14.5391386087306,14.5391386087306,14.4624374085673,14.4624374085673,938.707606226721,0.0,1.0
2020-03-27,16.378,16.461,16.27,16.27,2132,13.9579139586043,14.028649509866,13.8658725184084,13.8658725184084,2501.65577059422,0.0,1.0
2020-03-30,16.691,16.691,16.69,16.69,547,14.2246636880611,14.2246636880611,14.2238114525038,14.2238114525038,641.841325757521,0.0,1.0
2020-03-31,16.613,16.717,16.56,16.717,1301,14.1581893145863,14.2468218125527,14.1130208300457,14.2468218125527,1526.5732446262,0.0,1.0
2020-04-01,15.95,16.17,15.95,16.17,5053,13.59315714005,13.7806489626714,13.59315714005,13.7806489626714,5929.11191782953,0.0,1.0
2020-04-02,16.13,16.13,16.03,16.03,2036,13.7465595403766,13.7465595403766,13.6613359846396,13.6613359846396,2389.010857847,0.0,1.0
2020-04-03,15.93,15.93,15.85,15.85,713,13.5761124289026,13.5761124289026,13.507933584313,13.507933584313,836.623154049565,0.0,1.0
2020-04-06,16.93,16.93,16.42,16.42,8829,14.4283479862725,14.4283479862725,13.9937078520139,13.9937078520139,10359.8118192197,0.0,1.0
2020-04-07,17.091,17.27,17.08,17.27,4456,14.5655579110091,14.7181080757783,14.556183319878,14.7181080757783,5228.60136668282,0.0,1.0
2020-04-08,17.277,17.277,17.085,17.139,3487,14.7240737246799,14.7240737246799,14.5604444976649,14.6064652177628,4091.59177864071,0.0,1.0
2020-04-09,17.906,17.929,17.7,17.83,5045,15.2601298902656,15.2797313080851,15.0845693654474,15.1953599879054,5919.72484176724,0.0,1.0
2020-04-13,17.614,17.64,17.614,17.64,245,15.0112771075135,15.0334352320052,15.0112771075135,15.0334352320052,287.479204406934,0.0,1.0
2020-04-14,18.1,18.16,18.036,18.16,2317,15.4254635883953,15.4765977218375,15.3709205127236,15.4765977218375,2718.73190453414,0.0,1.0
2020-04-15,17.29,17.37,17.276,17.319,2941,14.7351527869257,14.8033316315153,14.7232214891225,14.7598676180894,3450.92383739098,0.0,1.0
2020-04-16,17.27,17.39,17.23,17.39,3913,14.7181080757783,14.8203763426627,14.6840186534835,14.8203763426627,4591.45357895644,0.0,1.0
2020-04-17,17.9,17.9,17.792,17.8,6092,15.2550164769213,15.2550164769213,15.1629750367254,15.1697929211843,7148.25842141649,0.0,1.0
2020-04-20,17.72,17.88,17.71,17.71,5134,15.1016140765948,15.2379717657739,15.0930917210211,15.0930917210211,6024.15606295996,0.0,1.0
2020-04-21,17.272,17.38,17.27,17.38,1235,14.719812546893,14.811853987089,14.7181080757783,14.811853987089,1449.1298671125,0.0,1.0
2020-04-22,17.436,17.436,17.35,17.39,25171,14.8595791783017,14.8595791783017,14.7862869203679,14.8203763426627,29535.261445416,0.0,1.0
2020-04-23,17.4,17.4,17.4,17.4,817,14.8288986982364,14.8288986982364,14.8288986982364,14.8288986982364,958.655142859037,0.0,1.0
2020-04-24,17.495,17.495,17.31,17.31,155,14.9098610761865,14.9098610761865,14.7521974980731,14.7521974980731,181.874598706427,0.0,1.0
2020-04-27,17.88,17.88,17.867,17.867,826,15.2379717657739,15.2379717657739,15.2268927035281,15.2268927035281,969.215603429091,0.0,1.0
2020-04-28,17.91,18.25,17.91,18.25,1015,15.263538832495,15.5532989220008,15.263538832495,15.5532989220008,1190.98527540015,0.0,1.0
2020-04-29,18.654,18.735,18.645,18.645,1757,15.8976020871782,15.9666331673252,15.8899319671619,15.8899319671619,2061.63658017544,0.0,1.0
2020-04-30,18.34,18.34,18.34,18.34,103,15.6300001221641,15.6300001221641,15.6300001221641,15.6300001221641,120.85860430169,0.0,1.0
2020-05-01,17.9318,17.9318,17.9318,17.9318,4,15.2821175676457,15.2821175676457,15.2821175676457,15.2821175676457,4.6935380311336,0.0,1.0
2020-05-04,17.932,17.932,17.932,17.932,21,15.2822880147572,15.2822880147572,15.2822880147572,15.2822880147572,24.6410746634514,0.0,1.0
2020-05-05,17.831,17.831,17.831,17.831,1,15.1962122234628,15.1962122234628,15.1962122234628,15.1962122234628,1.1733845077834,0.0,1.0
2020-05-06,17.697,17.72,17.697,17.72,301,15.0820126587752,15.1016140765948,15.0820126587752,15.1016140765948,353.188736842804,0.0,1.0
2020-05-07,18.05,18.05,17.98,17.98,603,15.3828518105268,15.3828518105268,15.3231953215109,15.3231953215109,707.550858193391,0.0,1.0
2020-05-08,18.05,18.05,18.05,18.05,3,15.3828518105268,15.3828518105268,15.3828518105268,15.3828518105268,3.52015352335021,0.0,1.0
2020-05-11,18.299,18.299,18.299,18.299,50,15.5950584643119,15.5950584643119,15.5950584643119,15.5950584643119,58.6692253891701,0.0,1.0
2020-05-12,18.02,18.45,18.02,18.45,797,15.3572847438057,15.7237460334748,15.3572847438057,15.7237460334748,935.187452703371,0.0,1.0
2020-05-13,17.761,18.05,17.761,18.05,402,15.1365557344469,15.3828518105268,15.1365557344469,15.3828518105268,471.700572128927,0.0,1.0
2020-05-14,17.599,17.599,17.31,17.31,422,14.998493574153,14.998493574153,14.7521974980731,14.7521974980731,495.168262284595,0.0,1.0
2020-05-15,17.738,17.738,17.738,17.738,8,15.1169543166274,15.1169543166274,15.1169543166274,15.1169543166274,9.38707606226721,0.0,1.0
2020-05-18,18.807,18.81,18.356,18.356,687,16.0279941274558,16.030550834128,15.643635891082,15.643635891082,806.115156847198,0.0,1.0
2020-05-19,18.573,18.573,18.573,18.573,2,15.8285710070313,15.8285710070313,15.8285710070313,15.8285710070313,2.3467690155668,0.0,1.0
2020-05-20,19.092,19.092,19.03,19.03,150,16.2708812613063,16.2708812613063,16.2180426567493,16.2180426567493,176.00767616751,0.0,1.0
2020-05-21,18.836,19.044,18.83,19.044,3263,16.0527089586196,16.2299739545525,16.0475955452753,16.2299739545525,3828.75364889723,0.0,1.0
2020-05-22,18.888,18.888,18.83,18.84,947,16.0970252076028,16.0970252076028,16.0475955452753,16.056117900849,1111.19512887088,0.0,1.0
2020-05-26,19.58,19.71,19.58,19.66,2725,16.6867722133028,16.7975628357609,16.6867722133028,16.7549510578924,3197.47278370976,0.0,1.0
2020-05-27,19.98,20.0,19.84,19.86,3987,17.0276664362507,17.0447111473981,16.908353458219,16.9253981693664,4678.28403253243,0.0,1.0
2020-05-28,20.03,20.25,20.03,20.075,3614,17.0702782141192,17.2577700367406,17.0702782141192,17.1086288142009,4240.61161112922,0.0,1.0
2020-05-29,20.108,20.108,19.923,20.01,3616,17.1367525875941,17.1367525875941,16.9790890094807,17.0532335029718,4242.95838014477,0.0,1.0
2020-06-01,20.634,20.634,20.47,20.47,1246,17.5850284907707,17.5850284907707,17.445261859362,17.445261859362,1462.03709669811,0.0,1.0
2020-06-02,20.885,20.885,20.73,20.83,1002,17.7989396156705,17.7989396156705,17.6668431042782,17.7520666600152,1175.73127679897,0.0,1.0
2020-06-03,21.72,21.777,21.432,21.432,1588,18.5105563060744,18.5591337328445,18.2651124655518,18.2651124655518,1863.33459836004,0.0,1.0
2020-06-04,21.715,21.715,21.66,21.66,780,18.5062951282875,18.5062951282875,18.4594221726322,18.4594221726322,915.239916071054,0.0,1.0
2020-06-05,22.16,22.245,22.16,22.18,6416,18.8855399513171,18.9579799736936,18.8855399513171,18.9025846624645,7528.43500193831,0.0,1.0
2020-06-08,22.431,22.431,22.23,22.28,461,19.1164957873644,19.1164957873644,18.945196440333,18.9878082182015,540.930258088147,0.0,1.0
2020-06-09,22.01,22.02,22.01,22.02,468,18.7577046177117,18.7662269732854,18.7577046177117,18.7662269732854,549.14394964263,0.0,1.0
2020-06-10,21.874,21.95,21.87,21.92,3624,18.6418005819093,18.7065704842695,18.6383916396799,18.6810034175484,4252.34545620705,0.0,1.0
2020-06-11,20.36,20.36,20.31,20.35,1158,17.5582682942692,17.5582682942692,17.5151487748825,17.5496443903919,1342.77934502773,0.2426,1.0
2020-06-12,20.64,20.86,20.64,20.86,570,17.7997376028348,17.9894634881364,17.7997376028348,17.9894634881364,660.953563614687,0.0,1.0
2020-06-15,20.824,20.824,20.644,20.644,365,17.9584174341779,17.9584174341779,17.8031871643858,17.8031871643858,423.242194244492,0.0,1.0
2020-06-16,21.06,21.12,21.06,21.12,2275,18.1619415656832,18.2136849889473,18.1619415656832,18.2136849889473,2638.01641618142,0.0,1.0
2020-06-17,21.069,21.1,21.069,21.07,4260,18.1697030791728,18.1964371811926,18.1697030791728,18.1705654695606,4939.75821227818,0.0,1.0
2020-06-18,20.95,20.95,20.95,20.95,186,18.0670786230325,18.0670786230325,18.0670786230325,18.0670786230325,215.67958391637,0.0,1.0
2020-06-19,20.785,21.18,20.785,21.18,411,17.9247842090563,18.2654284122113,17.9247842090563,18.2654284122113,476.582306395852,0.0,1.0
2020-06-22,21.13,21.13,20.97,20.98,1855,18.2223088928246,18.2223088928246,18.0843264307871,18.0929503346645,2150.99800088639,0.0,1.0
2020-06-23,21.374,21.61,21.374,21.61,1303,18.4327321474318,18.6362562789371,18.4327321474318,18.6362562789371,1510.91665507006,0.0,1.0
2020-06-24,20.95,20.975,20.95,20.96,1054,18.0670786230325,18.0886383827258,18.0670786230325,18.0757025269098,1222.18430885943,0.0,1.0
2020-06-25,21.07,21.07,21.07,21.07,110,18.1705654695606,18.1705654695606,18.1705654695606,18.1705654695606,127.552442101079,0.0,1.0
2020-06-26,20.62,21.01,20.62,21.01,1198,17.7824897950802,18.1188220462965,17.7824897950802,18.1188220462965,1389.1620512463,0.0,1.0
2020-06-29,20.9442,20.9442,20.89,20.905,601,18.0620767587836,18.0620767587836,18.0153351997684,18.0282710555844,696.90016093408,0.0,1.0
2020-06-30,21.13,21.13,21.13,21.13,150,18.2223088928246,18.2223088928246,18.2223088928246,18.2223088928246,173.935148319654,0.0,1.0
2020-07-01,21.05,21.11,21.05,21.1,482,18.1533176618059,18.2050610850699,18.1533176618059,18.1964371811926,558.911609933821,0.0,1.0
2020-07-02,21.381,21.515,21.381,21.515,1801,18.4387688801459,18.5543291921023,18.4387688801459,18.5543291921023,2088.38134749131,0.0,1.0
2020-07-06,21.903,21.903,21.85,21.85,1381,18.8889366625432,18.8889366625432,18.8432299719933,18.8432299719933,1601.36293219628,0.0,1.0
2020-07-07,21.428,21.71,21.428,21.71,2356,18.4793012283694,18.7224953177105,18.4793012283694,18.7224953177105,2731.94139627404,0.0,1.0
2020-07-08,21.733,21.733,21.45,21.45,423,18.7423302966284,18.7423302966284,18.4982738168996,18.4982738168996,490.497118261424,0.0,1.0
2020-07-09,21.606,21.61,21.6,21.61,411,18.6328067173861,18.6362562789371,18.6276323750597,18.6362562789371,476.582306395852,0.0,1.0
2020-07-10,21.833,21.833,21.7,21.7,635,18.8285693354018,18.8285693354018,18.7138714138331,18.7138714138331,736.325461219868,0.0,1.0
2020-07-13,21.705,22.07,21.705,22.07,2723,18.7181833657718,19.0329558572948,18.7181833657718,19.0329558572948,3157.50272582945,0.0,1.0
2020-07-14,22.04,22.04,22.04,22.04,103,19.0070841456628,19.0070841456628,19.0070841456628,19.0070841456628,119.435468512829,0.0,1.0
2020-07-15,22.3,22.3,22.3,22.3,200,19.2313056464737,19.2313056464737,19.2313056464737,19.2313056464737,231.913531092872,0.0,1.0
2020-07-16,22.234,22.26,22.234,22.26,409,19.1743878808832,19.1968100309643,19.1743878808832,19.1968100309643,474.263171084924,0.0,1.0
2020-07-17,22.399,22.399,22.399,22.399,100,19.3166822948594,19.3166822948594,19.3166822948594,19.3166822948594,115.956765546436,0.0,1.0
2020-07-20,22.678,22.69,22.4,22.4,1982,19.5572892130372,19.56763789769,19.3175446852471,19.3175446852471,2298.26309313037,0.0,1.0
2020-07-21,22.88,22.919,22.88,22.9,3083,19.7314920713595,19.7651252964812,19.7314920713595,19.7487398791142,3574.94708179663,0.0,1.0
2020-07-22,23.0731,23.1,23.02,23.06,4054,19.898019655231,19.9212179566611,19.8522267256423,19.8867223411517,4700.88727525252,0.0,1.0
2020-07-23,22.83,23.09,22.815,23.09,3201,19.6883725519728,19.9125940527837,19.6754366961568,19.9125940527837,3711.77606514142,0.0,1.0
2020-07-24,22.569,22.569,22.56,22.56,223,19.4632886607742,19.4632886607742,19.4555271472846,19.4555271472846,258.583587168552,0.0,1.0
2020-07-27,22.9208,22.95,22.895,22.95,1691,19.7666775991791,19.7918593985009,19.7444279271756,19.7918593985009,1960.82890539023,0.0,1.0
2020-07-28,22.7369,22.92,22.71,22.91,7289,19.6080840068748,19.7659876868689,19.5848857054447,19.7573637829916,8452.08864067971,0.0,1.0
2020-07-29,23.0,23.0,22.889,22.9,1748,19.8349789178877,19.8349789178877,19.7392535848492,19.7487398791142,2026.9242617517,0.0,1.0
2020-07-30,22.42,22.42,21.9299,22.25,7509,19.3347924930018,19.3347924930018,18.9121349639732,19.188186127087,8707.19352488188,0.0,1.0
2020-07-31,21.9157,22.2,21.9001,22.19,4216,18.8998890204674,19.1450666077003,18.8864357304188,19.1364427038229,4888.73723543775,0.0,1.0
2020-08-03,22.5335,22.5499,22.5335,22.5499,173,19.4326738020096,19.4468170043685,19.4326738020096,19.4468170043685,200.605204395335,0.0,1.0
2020-08-04,22.54,22.54,22.25,22.25,2771,19.4382793395299,19.4382793395299,19.188186127087,19.188186127087,3213.16197329174,0.0,1.0
2020-08-05,22.6575,22.8,22.6575,22.72,743,19.5396102100887,19.6625008403408,19.5396102100887,19.5935096093221,861.558768010018,0.0,1.0
2020-08-06,22.7743,22.7743,22.7743,22.7743,87,19.640337407376,19.640337407376,19.640337407376,19.640337407376,100.8823860254,0.0,1.0
2020-08-07,22.7301,22.7301,22.6291,22.66,424,19.6022197522382,19.6022197522382,19.515118323077,19.541766186058,491.656685916888,0.0,1.0
2020-08-10,22.7124,22.7124,22.7,22.7,267,19.5869554423753,19.5869554423753,19.5762618015674,19.5762618015674,309.604564008984,0.0,1.0
2020-08-11,22.8644,23.18,22.8453,23.18,4667,19.7180387813109,19.9902091876798,19.7015671249052,19.9902091876798,5411.70224805217,0.0,1.0
2020-08-12,23.3554,23.39,23.35,23.3556,741,20.1414724616884,20.171311169104,20.1368155535946,20.141644939766,859.239632699091,0.0,1.0
2020-08-13,23.164,23.35,23.164,23.35,4293,19.9764109414761,20.1368155535946,19.9764109414761,20.1368155535946,4978.02394490849,0.0,1.0
2020-08-14,23.0258,23.04,23.0258,23.04,179,19.8572285898912,19.869474533397,19.8572285898912,19.869474533397,207.56261032812,0.0,1.0
2020-08-17,23.2348,23.2348,23.215,23.215,208,20.0374681809277,20.0374681809277,20.0203928512505,20.0203928512505,241.190072336586,0.0,1.0
2020-08-18,23.301,23.415,23.2299,23.405,2938,20.0945584245957,20.1928709287974,20.0332424680278,20.18424702492,3406.80977175428,0.0,1.0
2020-08-19,23.2233,23.461,23.2233,23.46,3606,20.0275506914687,20.2325408866331,20.0275506914687,20.2316784962454,4181.40096560449,0.0,1.0
2020-08-20,23.1493,23.1493,22.96,22.96,129,19.9637338027764,19.9637338027764,19.8004833023783,19.8004833023783,149.584227554902,0.0,1.0
2020-08-21,22.918,22.918,22.7,22.71,1567,19.7642629060934,19.7642629060934,19.5762618015674,19.5848857054447,1817.04251611266,0.0,1.0
2020-08-24,23.34,23.36,23.315,23.36,1635,20.1281916497173,20.145439457472,20.1066318900239,20.145439457472,1895.89311668423,0.0,1.0
2020-08-25,23.4726,23.55,23.33,23.55,658,20.2425446151309,20.3092936311415,20.11956774584,20.3092936311415,762.995517295548,0.0,1.0
2020-08-26,23.7343,23.7343,23.5605,23.5605,684,20.4682321796009,20.4682321796009,20.3183487302127,20.3183487302127,793.144276337623,0.0,1.0
2020-08-27,23.4127,23.75,23.4,23.75,3246,20.1908874309056,20.4817717086883,20.1799350729814,20.4817717086883,3763.95660963731,0.0,1.0
2020-08-28,23.5359,23.5359,23.45,23.45,251,20.2971339266744,20.2971339266744,20.2230545923681,20.2230545923681,291.051481521555,0.0,1.0
2020-08-31,23.46,23.565,23.46,23.565,2368,20.2316784962454,20.3222294869575,20.2316784962454,20.3222294869575,2745.85620813961,0.0,1.0
2020-09-01,23.3859,23.3859,23.3859,23.3859,291,20.1677753685143,20.1677753685143,20.1677753685143,20.1677753685143,337.434187740129,0.0,1.0
2020-09-02,23.8914,23.8914,23.86,23.86,465,20.603713709514,20.603713709514,20.5766346513391,20.5766346513391,539.198959790927,0.0,1.0
2020-09-03,23.2715,23.33,23.2715,23.33,327,20.0691179081575,20.11956774584,20.0691179081575,20.11956774584,379.178623336846,0.0,1.0
2020-09-04,23.21,23.31,22.8102,23.21,6142,20.0160808993118,20.1023199380853,19.6712972222957,20.0160808993118,7122.06453986212,0.0,1.0
2020-09-08,23.0221,23.19,23.0221,23.1798,1020,19.8540377454566,19.9988330915572,19.8540377454566,19.9900367096023,1182.75900857365,0.0,1.0
2020-09-09,23.657,23.6997,23.657,23.69,1884,20.4015694026291,20.4383934721853,20.4015694026291,20.4300282854243,2184.62546289485,0.0,1.0
2020-09-10,23.447,23.875,23.447,23.875,1157,20.2204674212049,20.5895705071551,20.2204674212049,20.5895705071551,1341.61977737226,0.0,1.0
2020-09-11,23.5791,23.5791,23.5791,23.5791,109,20.3343891914246,20.3343891914246,20.3343891914246,20.3343891914246,126.392874445615,0.0,1.0
2020-09-14,23.6349,23.6349,23.6349,23.6349,91,20.3825105750601,20.3825105750601,20.3825105750601,20.3825105750601,105.520656647257,0.0,1.0
2020-09-15,23.689,23.689,23.6167,23.6201,4225,20.4291658950366,20.4291658950366,20.3668150700034,20.3697471973217,4899.17334433691,0.0,1.0
2020-09-16,23.5751,23.694,23.55,23.62,12485,20.3309396298736,20.4334778469752,20.3092936311415,20.3696609582829,14477.2021784725,0.0,1.0
2020-09-17,23.6639,23.6639,23.54,23.54,409,20.4075198963044,20.4075198963044,20.3006697272641,20.3006697272641,474.263171084924,0.0,1.0
2020-09-18,23.505,23.505,23.505,23.505,104,20.2704860636935,20.2704860636935,20.2704860636935,20.2704860636935,120.595036168293,0.0,1.0
2020-09-21,22.55,22.92,22.4201,22.92,5924,19.4469032434072,19.7659876868689,19.3348787320406,19.7659876868689,6869.27879097089,0.0,1.0
2020-09-22,22.35,22.35,22.34,22.3499,1583,19.2744251658604,19.2744251658604,19.2658012619831,19.2743389268216,1835.59559860008,0.0,1.0
2020-09-23,22.23,22.6,22.23,22.6,301,19.1709383193323,19.490022762794,19.1709383193323,19.490022762794,349.029864294772,0.0,1.0
2020-09-24,22.3,22.385,22.3,22.385,246,19.2313056464737,19.3046088294311,19.2313056464737,19.3046088294311,285.253643244232,0.0,1.0
2020-09-25,22.205,22.205,21.88,22.0,2939,19.1493785596389,19.1493785596389,18.8691016836253,18.9725885301534,3407.96933940976,0.0,1.0
2020-09-28,22.778,22.778,22.72,22.73,1676,19.6435282518107,19.6435282518107,19.5935096093221,19.6021335131994,1943.43539055826,0.0,1.0
2020-09-29,22.8762,22.8999,22.835,22.8999,1016,19.7282149878862,19.7486536400755,19.6926845039115,19.7486536400755,1178.12073795179,0.0,1.0
2020-09-30,22.7977,22.8161,22.7977,22.8161,2625,19.660517342449,19.6763853255833,19.660517342449,19.6763853255833,3043.86509559395,0.0,1.0
2020-10-01,22.865,22.865,22.8,22.8,508,19.7185562155435,19.7185562155435,19.6625008403408,19.6625008403408,589.060368975896,0.0,1.0
2020-10-02,22.7277,22.7277,22.5,22.5,234,19.6001500153076,19.6001500153076,19.4037837240205,19.4037837240205,271.338831378661,0.0,1.0
2020-10-05,23.2107,23.2107,23.2107,23.2107,34,20.0166845725833,20.0166845725833,20.0166845725833,20.0166845725833,39.4253002857882,0.0,1.0
2020-10-06,22.9763,23.2396,22.9763,23.2396,614,19.8145402656984,20.0416076547888,19.8145402656984,20.0416076547888,711.974540455115,0.0,1.0
2020-10-07,23.1918,23.1918,23.1918,23.1918,232,20.0003853942551,20.0003853942551,20.0003853942551,20.0003853942551,269.019696067731,0.0,1.0
2020-10-08,23.4165,23.42,23.4165,23.42,300,20.194164514379,20.197182880736,20.194164514379,20.197182880736,347.870296639308,0.0,1.0
2020-10-09,23.5457,23.5457,23.51,23.51,427,20.3055853524742,20.3055853524742,20.2747980156321,20.2747980156321,495.135388883283,0.0,1.0
2020-10-12,23.7123,23.725,23.61,23.61,233,20.4492595910708,20.460211948995,20.3610370544055,20.3610370544055,270.179263723195,0.0,1.0
2020-10-13,23.3288,23.34,23.275,23.29,3493,20.1185328773747,20.1281916497173,20.0721362745146,20.0850721303306,4050.36982053701,0.0,1.0
2020-10-14,23.31,23.43,23.31,23.43,296,20.1023199380853,20.2058067846134,20.1023199380853,20.2058067846134,343.23202601745,0.0,1.0
2020-10-15,22.8382,22.8382,22.8382,22.8382,57,19.6954441531523,19.6954441531523,19.6954441531523,19.6954441531523,66.0953563614684,0.0,1.0
2020-10-16,23.1039,23.1039,23.1039,23.1039,45,19.9245812791732,19.9245812791732,19.9245812791732,19.9245812791732,52.1805444958963,0.0,1.0
2020-10-19,22.9069,23.17,22.9069,23.16,1617,19.7546903727896,19.9815852838025,19.7546903727896,19.9729613799251,1875.02089888587,0.0,1.0
2020-10-20,23.0038,23.0038,23.0038,23.0038,2,19.838256001361,19.838256001361,19.838256001361,19.838256001361,2.31913531092873,0.0,1.0
2020-10-21,22.7285,22.77,22.7285,22.7501,2244,19.6008399276178,19.6366291287088,19.6008399276178,19.6194675599929,2602.06981886203,0.0,1.0
2020-10-22,22.74,22.74,22.71,22.71,1677,19.6107574170768,19.6107574170768,19.5848857054447,19.5848857054447,1944.59495821373,0.0,1.0
2020-10-23,22.8865,22.8865,22.7699,22.85,2224,19.7370976088798,19.7370976088798,19.63654288967,19.7056203597275,2578.87846575274,0.0,1.0
2020-10-26,21.854,22.02,21.775,22.0096,2205,18.8466795335442,18.9898363379081,18.7785506929132,18.9808674778757,2556.84668029892,0.0,1.0
2020-10-27,21.6795,21.775,21.6795,21.775,1716,18.6961924108846,18.7785506929132,18.6961924108846,18.7785506929132,1989.81809677684,0.0,1.0
2020-10-28,20.5336,20.7,20.4672,20.69,5830,17.7079792655799,17.8514810260989,17.6507165438344,17.8428571222215,6760.27943135722,0.0,1.0
2020-10-29,20.61,20.73,20.545,20.545,959,17.7738658912028,17.8773527377309,17.7178105160001,17.7178105160001,1112.02538159032,0.0,1.0
2020-10-30,20.4552,20.51,20.45,20.51,872,17.6403678591815,17.6876268524294,17.6358834291653,17.6876268524294,1011.14299556492,0.0,1.0
2020-11-02,20.74,20.74,20.74,20.74,211,17.8859766416083,17.8859766416083,17.8859766416083,17.8859766416083,244.668775302979,0.0,1.0
2020-11-03,21.4573,21.4573,21.32,21.36,578,18.50456926673,18.50456926673,18.3861630664941,18.4206586820035,670.230104858401,0.0,1.0
2020-11-04,21.7178,21.7178,21.7178,21.7178,104,18.7292219627348,18.7292219627348,18.7292219627348,18.7292219627348,120.595036168293,0.0,1.0
2020-11-05,22.2653,22.355,22.2,22.26,2226,19.2013807000193,19.2787371177991,19.1450666077003,19.1968100309643,2581.19760106367,0.0,1.0
2020-11-06,22.29,22.31,22.249,22.3,952,19.2226817425963,19.239929550351,19.1873237366992,19.2313056464737,1103.90840800207,0.0,1.0
2020-11-09,22.874,22.874,22.874,22.874,34,19.7263177290331,19.7263177290331,19.7263177290331,19.7263177290331,39.4253002857883,0.0,1.0
2020-11-10,23.0896,23.0896,23.0896,23.0896,99,19.9122490966286,19.9122490966286,19.9122490966286,19.9122490966286,114.797197890972,0.0,1.0
2020-11-11,23.2253,23.2253,23.12,23.13,40077,20.0292754722442,20.0292754722442,19.9384657644158,19.9470896682931,46471.9929280451,0.0,1.0
2020-11-12,22.9036,22.97,22.9036,22.97,211,19.7518444845101,19.8091072062556,19.7518444845101,19.8091072062556,244.66877530298,0.0,1.0
2020-11-13,23.27,23.27,23.12,23.12,345,20.0678243225759,20.0678243225759,19.9384657644158,19.9384657644158,400.050841135204,0.0,1.0
2020-11-16,23.3331,23.35,23.3331,23.35,730,20.1222411560419,20.1368155535946,20.1222411560419,20.1368155535946,846.484388488984,0.0,1.0
2020-11-17,23.3822,23.415,23.26,23.26,992,20.1645845240797,20.1928709287974,20.0592004186986,20.0592004186986,1150.29111422064,0.0,1.0
2020-11-18,23.3629,23.46,23.35,23.44,696,20.1479403895964,20.2316784962454,20.1368155535946,20.2144306884907,807.059088203195,0.0,1.0
2020-11-19,23.4445,23.4445,23.4445,23.4445,17,20.2183114452355,20.2183114452355,20.2183114452355,20.2183114452355,19.7126501428942,0.0,1.0
2020-11-20,23.45,23.45,23.41,23.42,2551,20.2230545923681,20.2230545923681,20.1885589768587,20.197182880736,2958.05708908958,0.0,1.0
2020-11-23,23.4501,23.4501,23.4501,23.4501,24,20.2231408314068,20.2231408314068,20.2231408314068,20.2231408314068,27.8296237311447,0.0,1.0
2020-11-24,23.7472,23.7472,23.68,23.68,599,20.4793570156027,20.4793570156027,20.4214043815469,20.4214043815469,694.581025623151,0.0,1.0
2020-11-25,23.795,23.795,23.795,23.795,28,20.5205792761364,20.5205792761364,20.5205792761364,20.5205792761364,32.4678943530021,0.0,1.0
2020-11-27,23.9521,23.9521,23.83,23.83,115,20.6560608060494,20.6560608060494,20.5507629397071,20.5507629397071,133.350280378402,0.0,1.0
2020-11-30,23.8794,24.15,23.8794,24.15,454,20.5933650248612,20.826727863782,20.5933650248612,20.826727863782,526.443715580818,0.0,1.0
2020-12-01,24.2835,24.2835,24.1,24.1,909,20.9418569805446,20.9418569805446,20.7836083443953,20.7836083443953,1054.0469988171,0.0,1.0
2020-12-02,24.2409,24.2409,24.21,24.21,104,20.9051191500271,20.9051191500271,20.8784712870461,20.8784712870461,120.595036168293,0.0,1.0
2020-12-03,24.191,24.28,24.191,24.2616,827,20.8620858696791,20.9388386141875,20.8620858696791,20.9229706310532,958.962451069028,0.0,1.0
2020-12-04,24.2963,24.37,24.2963,24.36,919,20.9528955775076,21.0164537490836,20.9528955775076,21.0078298452062,1065.64267537174,0.0,1.0
2020-12-07,24.29,24.29,24.24,24.24,1117,20.9474625180648,20.9474625180648,20.9043429986781,20.9043429986781,1295.23707115369,0.0,1.0
2020-12-08,24.34,24.35,24.3329,24.35,850,20.9905820374515,20.9992059413289,20.9844590656986,20.9992059413289,985.632507144708,0.0,1.0
2020-12-09,24.3101,24.3922,24.26,24.39,981,20.9647965648583,21.0355988156913,20.9215908064328,21.0337015568383,1137.53587001054,0.0,1.0
2020-12-10,24.4,24.4,24.36,24.36,561,21.0423254607156,21.0423254607156,21.0078298452062,21.0078298452062,650.517454715506,0.0,1.0
2020-12-11,24.0829,24.0829,24.075,24.075,278,20.7688614687651,20.7688614687651,20.762048584702,20.762048584702,322.359808219092,0.0,1.0
2020-12-14,23.9144,23.96,23.9144,23.96,521,20.9740560504514,21.0140493998936,20.9740560504514,21.0140493998936,594.0387672289,0.406437,1.0
2020-12-15,24.25,24.25,24.04,24.04,4090,21.2683930695918,21.2683930695918,21.0842131708448,21.0842131708448,4663.37535118273,0.0,1.0
2020-12-16,24.6675,24.6675,24.5003,24.5003,398,21.6345602492435,21.6345602492435,21.4879179679555,21.4879179679555,453.795449821694,0.0,1.0
2020-12-17,24.985,24.985,24.985,24.985,93,21.9130227152062,21.9130227152062,21.9130227152062,21.9130227152062,106.037630234717,0.0,1.0
2020-12-18,24.92,24.92,24.91,24.91,315,21.8560146513084,21.8560146513084,21.8472441799395,21.8472441799395,359.159715311139,0.0,1.0
2020-12-21,24.435,24.435,24.025,24.025,459,21.4306467899165,21.4306467899165,21.0710574637915,21.0710574637915,523.347013739089,0.0,1.0
2020-12-22,24.3458,24.3458,24.3458,24.3458,202,21.3524141853059,21.3524141853059,21.3524141853059,21.3524141853059,230.318293628096,0.0,1.0
2020-12-23,24.7297,24.7297,24.6401,24.71,1483,21.6891125811581,21.6891125811581,21.6105291576927,21.6718347525614,1690.9011358934,0.0,1.0
2020-12-24,24.7314,24.7314,24.71,24.71,420,21.6906035612908,21.6906035612908,21.6718347525614,21.6718347525614,478.879620414853,0.0,1.0
2020-12-28,25.0204,25.09,25.0204,25.09,447,21.9440701838522,22.0051126645797,21.9440701838522,22.0051126645797,509.664738870092,0.0,1.0
2020-12-29,25.1,25.22,25.1,25.22,2300,22.0138831359486,22.1191287923755,22.0138831359486,22.1191287923755,2622.43601655753,0.0,1.0
2020-12-30,25.14,25.15,25.14,25.149,3218,22.0489650214243,22.0577354927932,22.0489650214243,22.0568584456563,3669.13004403569,0.0,1.0
2020-12-31,24.83,25.11,24.83,25.11,2272,21.7770804089882,22.0226536073175,21.7770804089882,22.0226536073175,2590.51070852987,0.0,1.0
2021-01-04,25.025,25.12,24.97,25.12,682,21.9481046006819,22.0314240786864,21.8998670081529,22.0314240786864,777.609288387925,0.0,1.0
2021-01-05,25.165,25.165,25.12,25.12,159,22.0708911998465,22.0708911998465,22.0314240786864,22.0314240786864,181.290142014194,0.0,1.0
2021-01-06,25.4,25.44,25.4,25.44,1138,22.2769972770157,22.3120791624914,22.2769972770157,22.3120791624914,1297.53573340977,0.0,1.0
2021-01-07,25.4966,25.56,25.41,25.41,2995,22.3617200304394,22.4173248189182,22.2857677483847,22.2857677483847,3414.86776938686,0.0,1.0
2021-01-08,25.49,25.65,25.49,25.65,1225,22.3559315193359,22.4962590612383,22.3559315193359,22.4962590612383,1396.73222620998,0.0,1.0
2021-01-11,25.1595,25.21,25.02,25.02,608,22.0660674405936,22.1103583210066,21.9437193649974,21.9437193649974,693.23526002912,0.0,1.0
2021-01-12,25.2699,25.27,25.122,25.1529,897,22.1628934445063,22.16298114922,22.0331781729602,22.0602789294901,1022.75004645744,0.0,1.0
2021-01-13,25.1937,25.3,25.1937,25.22,1145,22.0960624526753,22.1892925633267,22.0960624526753,22.1191287923755,1305.51706041668,0.0,1.0
2021-01-14,25.3083,25.31,25.29,25.29,587,22.1965720545629,22.1980630346956,22.1805220919578,22.1805220919578,669.291279008377,0.0,1.0
2021-01-15,24.8066,25.0,24.79,25.0,5957,21.756557505985,21.9261784222596,21.7419985235126,21.9261784222596,6792.10928288399,0.0,1.0
2021-01-19,25.04,25.09,25.0,25.09,1755,21.9612603077352,22.0051126645797,21.9261784222596,22.0051126645797,2001.03269959063,0.0,1.0
2021-01-20,25.2233,25.2233,25.175,25.175,188,22.1220230479272,22.1220230479272,22.0796616712154,22.0796616712154,214.355639614267,0.0,1.0
2021-01-21,25.45,25.45,25.275,25.275,1015,22.3208496338603,22.3208496338603,22.1673663849045,22.1673663849045,1157.29241600256,0.0,1.0
2021-01-22,25.3462,25.3462,25.3462,25.3462,123,22.229812141051,22.229812141051,22.229812141051,22.229812141051,140.243317407207,0.0,1.0
2021-01-25,24.9861,24.9861,24.9861,24.9861,133,21.9139874670568,21.9139874670568,21.9139874670568,21.9139874670568,151.64521313137,0.0,1.0
2021-01-26,25.2959,25.33,25.28,25.28,362,22.1856966700655,22.2156039774334,22.1717516205889,22.1717516205889,412.748625214705,0.0,1.0
2021-01-27,24.73,24.8102,24.48,24.73,1976,21.6893756952992,21.7597148756778,21.4701139110766,21.6893756952992,2253.01459509464,0.0,1.0
2021-01-28,24.8498,24.93,24.8498,24.92,1784,21.7944459422987,21.8647851226773,21.7944459422987,21.8560146513084,2034.0981971907,0.0,1.0
2021-01-29,24.536,24.536,24.45,24.5,412,21.5192285507425,21.5192285507425,21.4438024969699,21.4876548538144,469.758103835521,0.0,1.0
2021-02-01,24.7679,24.7679,24.7679,24.7679,204,21.7226157817873,21.7226157817873,21.7226157817873,21.7226157817873,232.598672772929,0.0,1.0
2021-02-02,25.0929,25.0929,25.0929,25.0929,180,22.0076561012767,22.0076561012767,22.0076561012767,22.0076561012767,205.234123034937,0.0,1.0
2021-02-03,25.2584,25.2584,25.07,25.07,314,22.1528074024321,22.1528074024321,21.9875717218419,21.9875717218419,358.019525738722,0.0,1.0
2021-02-04,25.2628,25.27,25.22,25.27,1074,22.1566664098344,22.16298114922,22.1191287923755,22.16298114922,1224.56360077512,0.0,1.0
2021-02-05,25.41,25.41,25.41,25.41,118,22.2857677483847,22.2857677483847,22.2857677483847,22.2857677483847,134.542369545125,0.0,1.0
2021-02-08,25.4477,25.5,25.35,25.5,2199,22.3188324254454,22.3647019907048,22.2331449201712,22.3647019907048,2507.27686974348,0.0,1.0
2021-02-09,25.479,25.479,25.47,25.47,416,22.3462840008301,22.3462840008301,22.3383905765981,22.3383905765981,474.318862125187,0.0,1.0
2021-02-10,25.3384,25.37,25.3384,25.37,250,22.2229711733833,22.250685862909,22.2229711733833,22.250685862909,285.047393104079,0.0,1.0
2021-02-11,25.613,25.613,25.58,25.59,434,22.4638083171734,22.4638083171734,22.434865761656,22.4436362330249,494.842274428681,0.0,1.0
2021-02-12,25.634,25.634,25.634,25.634,147,22.4822263070481,22.4822263070481,22.4822263070481,22.4822263070481,167.607867145198,0.0,1.0
2021-02-16,25.6814,25.72,25.6757,25.68,14372,22.5237983413367,22.5576523608207,22.5187991726564,22.5225704753451,16386.8045347673,0.0,1.0
2021-02-17,25.3243,25.37,25.29,25.37,4275,22.2106048087531,22.250685862909,22.1805220919578,22.250685862909,4874.31042207976,0.0,1.0
2021-02-18,25.3636,25.3636,25.3636,25.3636,107,22.2450727612329,22.2450727612329,22.2450727612329,22.2450727612329,122.000284248546,0.0,1.0
2021-02-19,25.4538,25.58,25.4538,25.58,515,22.3241824129805,22.434865761656,22.3241824129805,22.434865761656,587.197629794401,0.0,1.0
2021-02-22,25.47,25.54,25.47,25.54,544,22.3383905765981,22.3997838761804,22.3383905765981,22.3997838761804,620.263127394475,0.0,1.0
2021-02-23,25.186,25.35,25.1205,25.35,2758,22.0893091897212,22.2331449201712,22.0318626022549,22.2331449201712,3144.6428407242,0.0,1.0
2021-02-24,25.47,25.47,25.41,25.41,323,22.3383905765981,22.3383905765981,22.2857677483847,22.2857677483847,368.281231890469,0.0,1.0
2021-02-25,25.1249,25.1269,25.1249,25.1269,409,22.0357216096572,22.037475703931,22.0357216096572,22.037475703931,466.337535118273,0.0,1.0
2021-02-26,25.0186,25.0186,25.0186,25.0186,469,21.9424914990058,21.9424914990058,21.9424914990058,21.9424914990058,534.748909463251,0.0,1.0
2021-03-01,25.2683,25.27,25.2599,25.2599,531,22.1614901690873,22.16298114922,22.1541229731374,22.1541229731374,605.440662953063,0.0,1.0
2021-03-02,25.35,25.4,25.3317,25.35,1293,22.2331449201712,22.2769972770157,22.2170949575661,22.2331449201712,1474.2651171343,0.0,1.0
2021-03-03,25.2975,25.37,25.2975,25.37,210,22.1870999454845,22.250685862909,22.1870999454845,22.250685862909,239.439810207426,0.0,1.0
2021-03-04,24.981,25.3199,24.981,25.24,671,21.9095145266587,22.2067458013508,21.9095145266587,22.1366697351133,765.067203091347,0.0,1.0
2021-03-05,24.9239,24.9239,24.75,24.8,1747,21.8594351351422,21.8594351351422,21.706916638037,21.7507689948815,1991.91118301131,0.0,1.0
2021-03-08,25.22,25.3799,25.0,25.0,1749,22.1191287923755,22.2593686295643,21.9261784222596,21.9261784222596,1994.19156215613,0.0,1.0
2021-03-09,25.5042,25.5042,25.5042,25.5042,41,22.3683855886797,22.3683855886797,22.3683855886797,22.3683855886797,46.747772469069,0.0,1.0
2021-03-10,25.7318,25.7318,25.6899,25.69,1386,22.568001517036,22.568001517036,22.5312532420003,22.531340946714,1580.30274736901,0.0,1.0
2021-03-11,25.8927,25.8927,25.8927,25.8927,116,22.7091184013616,22.7091184013616,22.7091184013616,22.7091184013616,132.261990400293,0.0,1.0
2021-03-12,25.8175,25.8175,25.7627,25.79,348,22.6431644566675,22.6431644566675,22.5951022735659,22.619045660403,396.785971200877,0.0,1.0
2021-03-15,25.6829,25.7,25.62,25.7,1048,22.525113912042,22.5401114180829,22.4699476471316,22.5401114180829,1194.9186718923,0.0,1.0
2021-03-16,25.7424,25.78,25.73,25.78,1022,22.577298216687,22.6102751890341,22.5664228321896,22.6102751890341,1165.27374300947,0.0,1.0
2021-03-17,26.06,26.06,25.75,25.79,681,22.8558483873634,22.8558483873634,22.5839637749274,22.619045660403,776.469098815511,0.0,1.0
2021-03-18,26.05,26.1,26.05,26.088,1350,22.8470779159945,22.890930272839,22.8470779159945,22.8804057071963,1539.25592276203,0.0,1.0
2021-03-19,25.8317,25.8317,25.68,25.68,550,22.6556185260113,22.6556185260113,22.5225704753451,22.5225704753451,627.104264828974,0.0,1.0
2021-03-22,25.9927,25.9927,25.9927,25.9927,110,22.7968231150507,22.7968231150507,22.7968231150507,22.7968231150507,125.420852965795,0.0,1.0
2021-03-23,25.8764,25.91,25.8764,25.9,2303,22.6948225330303,22.7242913168298,22.6948225330303,22.7155208454609,2625.85658527478,0.0,1.0
2021-03-24,25.5,25.699,25.5,25.59,2984,22.3647019907048,22.539234370946,22.3647019907048,22.4436362330249,3402.32568409028,0.0,1.0
2021-03-25,25.541,25.541,25.37,25.37,953,22.4006609233173,22.4006609233173,22.250685862909,22.250685862909,1086.60066251275,0.0,1.0
2021-03-26,25.7686,25.789,25.67,25.67,5487,22.6002768516735,22.6181686132661,22.5138000039762,22.5138000039762,6256.22018384833,0.0,1.0
2021-03-29,25.7677,25.78,25.76,25.76,314,22.5994875092503,22.6102751890341,22.5927342462963,22.5927342462963,358.019525738724,0.0,1.0
2021-03-30,25.8617,25.8617,25.83,25.83,1111,22.681929940118,22.681929940118,22.6541275458786,22.6541275458786,1266.75061495453,0.0,1.0
2021-03-31,25.9756,26.0,25.97,25.97,6037,22.7818256090099,22.80322555915,22.7769141450433,22.7769141450433,6883.32444867728,0.0,1.0
2021-04-01,26.41,26.41,26.41,26.41,165,23.162814885275,23.162814885275,23.162814885275,23.162814885275,188.131279448692,0.0,1.0
2021-04-05,26.9688,26.9688,26.92,26.92,143508,23.6529088253694,23.6529088253694,23.6101089250891,23.6101089250891,163626.32515832,0.0,1.0
2021-04-06,26.65,26.6999,26.65,26.689,1162,23.3733061981287,23.4170708502596,23.3733061981287,23.4075110364675,1324.90028314776,0.0,1.0
2021-04-07,26.7101,26.7101,26.66,26.66,305,23.4260167310558,23.4260167310558,23.3820766694976,23.3820766694976,347.757819586977,0.0,1.0
2021-04-08,26.8152,26.845,26.8152,26.845,2091,23.518194385143,23.5443303898224,23.518194385143,23.5443303898224,2384.13639592252,0.0,1.0
2021-04-09,26.885,26.885,26.885,26.885,180,23.579412275298,23.579412275298,23.579412275298,23.579412275298,205.234123034936,0.0,1.0
2021-04-12,26.8,26.8,26.73,26.78,5262,23.5048632686623,23.5048632686623,23.44346996908,23.4873223259245,5999.67753005465,0.0,1.0
2021-04-13,26.9551,26.9551,26.89,26.901,1450,23.640893279594,23.640893279594,23.5837975109824,23.5934450294882,1653.27488000366,0.0,1.0
2021-04-14,26.8945,26.93,26.8945,26.91,494,23.5877442230984,23.618879396458,23.5877442230984,23.6013384537202,563.25364877366,0.0,1.0
2021-04-15,27.0601,27.0601,27.04,27.06,814,23.7329832289675,23.7329832289675,23.715354581516,23.7328955242538,928.114311946879,0.0,1.0
2021-04-16,27.4743,27.4743,27.42,27.42,315,24.0962561530675,24.0962561530675,24.0486324935343,24.0486324935343,359.159715311139,0.0,1.0
2021-04-19,27.395,27.395,27.39,27.39,349,24.0267063151121,24.0267063151121,24.0223210794276,24.0223210794276,397.926160773293,0.0,1.0
2021-04-20,27.02,27.02,27.02,27.02,6450,23.6978136387782,23.6978136387782,23.6978136387782,23.6978136387782,7354.22274208522,0.0,1.0
2021-04-21,27.1102,27.1102,26.93,26.93,2279,23.7769232905257,23.7769232905257,23.618879396458,23.618879396458,2598.49203553678,0.0,1.0
2021-04-22,27.2138,27.225,27.14,27.2,4090,23.8677853739075,23.8776083018407,23.803059295205,23.8556821234184,4663.37535118273,0.0,1.0
2021-04-23,27.3448,27.3481,27.28,27.28,807,23.9826785488402,23.9855728043919,23.9258458943697,23.9258458943697,920.132984939965,0.0,1.0
2021-04-26,27.3,27.34,27.3,27.33,6979,23.9433868371075,23.9784687225831,23.9433868371075,23.9696982512142,7957.38302589346,0.0,1.0
2021-04-27,27.32,27.32,27.26,27.29,2788,23.9609277798453,23.9609277798453,23.9083049516319,23.9346163657386,3178.84852789668,0.0,1.0
2021-04-28,27.39,27.55,27.34,27.55,1081,24.0223210794276,24.1626486213301,23.9784687225831,24.1626486213301,1232.54492778204,0.0,1.0
2021-04-29,27.245,27.3,27.1999,27.3,1056,23.8951492445785,23.9433868371075,23.8555944187048,23.9433868371075,1204.04018847163,0.0,1.0
2021-04-30,26.9,27.23,26.9,27.23,3743,23.5925679823513,23.8819935375252,23.5925679823513,23.8819935375252,4267.72956955427,0.0,1.0
2021-05-03,27.2017,27.2017,27.19,27.2,1543,23.8571731035512,23.8571731035512,23.8469116520495,23.8556821234184,1759.31251023837,0.0,1.0
2021-05-04,26.465,26.7,26.3699,26.7,3022,23.211052477804,23.4171585549732,23.1276452950857,23.4171585549732,3445.6528878421,0.0,1.0
2021-05-05,26.845,26.88,26.845,26.88,165,23.5443303898224,23.5750270396135,23.5443303898224,23.5750270396135,188.131279448692,0.0,1.0
2021-05-06,27.0695,27.0695,26.8596,26.8596,672,23.7412274720542,23.7412274720542,23.557135278021,23.557135278021,766.207392663765,0.0,1.0
2021-05-07,27.5899,27.61,27.55,27.59,4796,24.197642802092,24.2152714495435,24.1626486213301,24.1977305068057,5468.34918930865,0.0,1.0
2021-05-10,27.31,27.51,27.31,27.51,2376,23.9521573084764,24.1275667358545,23.9521573084764,24.1275667358545,2709.09042406116,0.0,1.0
2021-05-11,26.9617,27.025,26.82,26.82,569,23.6466817906975,23.7021988744626,23.5224042114001,23.5224042114001,648.767866704882,0.0,1.0
2021-05-12,26.7272,26.7272,26.71,26.71,690,23.4410142370967,23.4410142370967,23.4259290263422,23.4259290263422,786.730804967256,0.0,1.0
2021-05-13,26.9984,26.9984,26.9,26.976,1045,23.6788694206213,23.6788694206213,23.5925679823513,23.659223564755,1191.49810317505,0.0,1.0
2021-05-14,27.5302,27.5302,27.28,27.28,628,24.1452830880196,24.1452830880196,23.9258458943697,23.9258458943697,716.039051477447,0.0,1.0
2021-05-17,27.5321,27.5321,27.5,27.52,763,24.1469494775797,24.1469494775797,24.1187962644856,24.1363372072234,869.96464375365,0.0,1.0
2021-05-18,27.6256,27.6595,27.6256,27.6595,1083,24.228953384879,24.2586852828196,24.228953384879,24.2586852828196,1234.82530692687,0.0,1.0
2021-05-19,27.1741,27.1741,27.04,27.04,372,23.832966602573,23.832966602573,23.715354581516,23.715354581516,424.150520938869,0.0,1.0
2021-05-20,27.655,27.655,27.59,27.6,605,24.2547385707036,24.2547385707036,24.1977305068057,24.2065009781746,689.81469131187,0.0,1.0
2021-05-21,27.675,27.675,27.66,27.6601,638,24.2722795134414,24.2722795134414,24.259123806388,24.2592115111017,727.440947201608,0.0,1.0
2021-05-24,27.92,27.92,27.92,27.92,572,24.4871560619795,24.4871560619795,24.4871560619795,24.4871560619795,652.188435422133,0.0,1.0
2021-05-25,27.9201,27.94,27.9201,27.94,532,24.4872437666932,24.5046970047173,24.4872437666932,24.5046970047173,606.58085252548,0.0,1.0
2021-05-26,27.7687,27.88,27.7687,27.88,2921,24.354458830168,24.4520741765039,24.354458830168,24.4520741765039,3330.49374102806,0.0,1.0
2021-05-27,27.7304,27.7304,27.6834,27.6834,730,24.3208679248251,24.3208679248251,24.2796467093913,24.2796467093913,832.33838786391,0.0,1.0
2021-05-28,27.8786,27.95,27.875,27.95,891,24.4508463105123,24.5134674760862,24.4476889408195,24.5134674760862,1015.90890902293,0.0,1.0
2021-06-01,28.1006,28.1006,28.1006,28.1006,17,24.6455507749019,24.6455507749019,24.6455507749019,24.6455507749019,19.3832227310774,0.0,1.0
2021-06-02,28.105,28.12,28.105,28.12,910,24.6494097823042,24.6625654893576,24.6494097823042,24.6625654893576,1037.57251089885,0.0,1.0
2021-06-03,27.9881,27.9881,27.97,27.97,291,24.5468829720018,24.5468829720018,24.531008418824,24.531008418824,331.795165573147,0.0,1.0
2021-06-04,28.1911,28.1911,28.1911,28.1911,149,24.7249235407905,24.7249235407905,24.7249235407905,24.7249235407905,169.888246290031,0.0,1.0
2021-06-07,28.3759,28.3759,28.25,28.25,357,24.8870018516878,24.8870018516878,24.7765816171533,24.7765816171533,407.047677352625,0.0,1.0
2021-06-08,28.2483,28.3,28.2483,28.299,2822,24.7750906370206,24.8204339739979,24.7750906370206,24.819556926861,3217.61497335884,0.0,1.0
2021-06-09,28.1051,28.2,28.0999,28.2,1263,24.6494974870179,24.7327292603088,24.6449368419061,24.7327292603088,1440.05942996181,0.0,1.0
2021-06-10,27.6781,27.71,27.6781,27.71,1605,24.6511270405983,24.6795383460201,24.6511270405983,24.6795383460201,1802.08192618693,0.428858,1.0
2021-06-11,27.7455,27.7455,27.7397,27.7397,403,24.7111559429628,24.7111559429628,24.7059902510679,24.7059902510679,452.485368382139,0.0,1.0
2021-06-14,27.8273,27.8273,27.796,27.82,934,24.7840100114112,24.7840100114112,24.7561330879096,24.7775083647159,1048.68817386828,0.0,1.0
2021-06-15,27.82,27.82,27.81,27.8182,687,24.7775083647159,24.7775083647159,24.7686019993799,24.7759052189555,771.358431956649,0.0,1.0
2021-06-16,27.53,27.78,27.53,27.78,1109,24.5192237699723,24.741882903372,24.5192237699723,24.741882903372,1245.17685740891,0.0,1.0
2021-06-17,27.3381,27.4,27.3381,27.4,490,24.3483106191747,24.4034410206045,24.3483106191747,24.4034410206045,550.168313913766,0.0,1.0
2021-06-18,26.8107,26.86,26.8107,26.86,1749,23.8785889113548,23.9224972924612,23.8785889113548,23.9224972924612,1963.76404292893,0.0,1.0
2021-06-21,27.2068,27.22,27.039,27.06,3219,24.2313700423132,24.2431264445567,24.0819212319753,24.1006245991809,3614.26898467023,0.0,1.0
2021-06-22,27.2491,27.2805,27.16,27.16,748,24.2690439676844,24.2970099548394,24.1896882525408,24.1896882525408,839.848773076526,0.0,1.0
2021-06-23,26.9513,27.02,26.95,27.02,514,24.0038124079787,24.064999137837,24.0026545804851,24.064999137837,577.115333370768,0.0,1.0
2021-06-24,27.2276,27.24,27.215,27.23,398,24.2498952822121,24.2609391752287,24.2386732618887,24.2520328098927,446.871405995262,0.0,1.0
2021-06-25,27.3158,27.3158,27.3158,27.3158,135,24.3284494244755,24.3284494244755,24.3284494244755,24.3284494244755,151.576984445629,0.0,1.0
2021-06-28,27.12,27.18,27.12,27.18,1272,24.1540627911968,24.2075009832128,24.1540627911968,24.2075009832128,1428.19203122104,0.0,1.0
2021-06-29,27.2239,27.2703,27.2239,27.27,1796,24.2465999270377,24.2879254621967,24.2465999270377,24.2876582712366,2016.53528936556,0.0,1.0
2021-06-30,26.9455,26.9455,26.8599,26.91,1906,23.9986467160839,23.9986467160839,23.9224082288078,23.9670291191411,2140.04246187681,0.0,1.0
2021-07-01,27.0021,27.0021,27.0021,27.0021,85,24.0490567438855,24.0490567438855,24.0490567438855,24.0490567438855,95.437360576878,0.0,1.0
2021-07-02,27.13,27.14,27.13,27.14,533,24.1629691565328,24.1718755218688,24.1629691565328,24.1718755218688,598.448390440893,0.0,1.0
2021-07-06,26.8489,27.2,26.83,27.2,3808,23.9126112269382,24.2253137138847,23.8957781964532,24.2253137138847,4275.59375384413,0.0,1.0
2021-07-07,27.1039,27.13,27.1039,27.12,983,24.1397235430059,24.1629691565328,24.1397235430059,24.1540627911968,1103.70500525966,0.0,1.0
2021-07-08,26.7344,26.7344,26.7344,26.7344,296,23.8106333438412,23.8106333438412,23.8106333438412,23.8106333438412,332.346573303009,0.0,1.0
2021-07-09,27.2258,27.23,27.2258,27.23,204,24.2482921364516,24.2520328098927,24.2482921364516,24.2520328098927,229.049665384507,0.0,1.0
2021-07-12,27.3978,27.3978,27.35,27.39,3186,24.4014816202306,24.4014816202306,24.3589091939245,24.3945346552685,3577.21683291685,0.0,1.0
2021-07-13,27.25,27.26,27.25,27.26,730,24.2698455405647,24.2787519059007,24.2698455405647,24.2787519059007,819.638508483773,0.0,1.0
2021-07-14,27.2987,27.2987,27.2987,27.2987,11,24.3132195397509,24.3132195397509,24.3132195397509,24.3132195397509,12.3507172511254,0.0,1.0
2021-07-15,26.9934,27.0,26.9934,27.0,216,24.0413082060432,24.047186407165,24.0413082060432,24.047186407165,242.523175113008,0.0,1.0
2021-07-16,26.7611,26.97,26.7611,26.97,821,23.8344133392883,24.020467311157,23.8344133392883,24.020467311157,921.812623924901,0.0,1.0
2021-07-19,26.1505,26.23,26.0792,26.23,1977,23.2905906718729,23.361396276294,23.2270882870273,23.361396276294,2219.76072777044,0.0,1.0
2021-07-20,26.33,26.33,26.04,26.04,1911,23.4504599296539,23.4504599296539,23.1921753349102,23.1921753349102,2145.65642426368,0.0,1.0
2021-07-21,26.6584,26.6584,26.6584,26.6584,109,23.7429449672877,23.7429449672877,23.7429449672877,23.7429449672877,122.384380033878,0.0,1.0
2021-07-22,26.77,26.78,26.77,26.78,570,23.8423400044373,23.8512463697733,23.8423400044373,23.8512463697733,639.991712103768,0.0,1.0
2021-07-23,26.9487,26.96,26.93,26.93,383,24.0014967529914,24.011560945821,23.9848418498131,23.9848418498131,430.029518834637,0.0,1.0
2021-07-26,26.93,26.93,26.81,26.81,1250,23.9848418498131,23.9848418498131,23.8779654657812,23.8779654657812,1403.49059671879,0.0,1.0
2021-07-27,26.8486,26.91,26.78,26.91,795,23.9123440359781,23.9670291191411,23.8512463697733,23.9670291191411,892.620019513153,0.0,1.0
2021-07-28,26.933,26.933,26.829,26.84,460,23.9875137594139,23.9875137594139,23.8948875599196,23.9046845617892,516.484539592515,0.0,1.0
2021-07-29,27.1282,27.145,27.1282,27.145,202,24.1613660107723,24.1763287045368,24.1613660107723,24.1763287045368,226.804080429757,0.0,1.0
2021-07-30,26.895,26.895,26.88,26.88,746,23.9536695711371,23.9536695711371,23.9403100231331,23.9403100231331,837.603188121775,0.0,1.0
2021-08-02,27.0,27.14,27.0,27.14,1606,24.047186407165,24.1718755218688,24.047186407165,24.1718755218688,1803.2047186643,0.0,1.0
2021-08-03,27.0577,27.0577,27.0577,27.0577,92,24.0985761351536,24.0985761351536,24.0985761351536,24.0985761351536,103.296907918503,0.0,1.0
2021-08-04,27.1302,27.1497,27.1302,27.14,540,24.1631472838395,24.1805146962447,24.1631472838395,24.1718755218688,606.307937782519,0.0,1.0
2021-08-05,27.28,27.28,27.28,27.28,236,24.2965646365726,24.2965646365726,24.2965646365726,24.2965646365726,264.979024660508,0.0,1.0
2021-08-06,27.0998,27.23,27.0998,27.23,202,24.1360719332181,24.2520328098927,24.1360719332181,24.2520328098927,226.804080429757,0.0,1.0
2021-08-09,27.0762,27.0762,27.0762,27.0762,20,24.1150529110252,24.1150529110252,24.1150529110252,24.1150529110252,22.4558495475007,0.0,1.0
2021-08-10,27.0939,27.125,27.06,27.07,2195,24.1308171776699,24.1585159738648,24.1006245991809,24.1095309645169,2464.5294878382,0.0,1.0
2021-08-11,27.2186,27.22,27.2186,27.2197,468,24.2418795534097,24.2431264445567,24.2418795534097,24.2428592535966,525.466879411515,0.0,1.0
2021-08-12,27.3716,27.3716,27.3716,27.3716,6,24.3781469430503,24.3781469430503,24.3781469430503,24.3781469430503,6.73675486425019,0.0,1.0
2021-08-13,27.53,27.54,27.52,27.52,807,24.5192237699723,24.5281301353083,24.5103174046363,24.5103174046363,906.093529241652,0.0,1.0
2021-08-16,27.47,27.53,27.43,27.53,1861,24.4657855779564,24.5192237699723,24.4301601166124,24.5192237699723,2089.51680039493,0.0,1.0
2021-08-17,27.2189,27.2189,27.18,27.18,1084,24.2421467443697,24.2421467443697,24.2075009832128,24.2075009832128,1217.10704547454,0.0,1.0
2021-08-18,27.223,27.223,27.223,27.223,161,24.2457983541575,24.2457983541575,24.2457983541575,24.2457983541575,180.76958885738,0.0,1.0
2021-08-19,26.9432,26.9432,26.82,26.82,1370,23.9965982520566,23.9965982520566,23.8868718311172,23.8868718311172,1538.22569400379,0.0,1.0
2021-08-20,27.0001,27.0001,27.0,27.0,327,24.0472754708183,24.0472754708183,24.047186407165,24.047186407165,367.153140101637,0.0,1.0
2021-08-23,27.2059,27.22,27.16,27.17,621,24.230568469433,24.2431264445567,24.1896882525408,24.1985946178768,697.254128449894,0.0,1.0
2021-08-24,27.3281,27.34,27.3,27.3,588,24.3394042538387,24.3500028285886,24.3143773672446,24.3143773672446,660.20197669652,0.0,1.0
2021-08-25,27.2574,27.2574,27.2574,27.2574,169,24.2764362509133,24.2764362509133,24.2764362509133,24.2764362509133,189.751928676381,0.0,1.0
2021-08-26,27.0603,27.09,27.0499,27.09,1268,24.100891790141,24.1273436951889,24.0916291701916,24.1273436951889,1423.70086131154,0.0,1.0
2021-08-27,27.2925,27.34,27.271,27.32,1329,24.3076975932426,24.3500028285886,24.2885489077702,24.3321900979166,1492.19120243142,0.0,1.0
2021-08-30,27.37,27.3799,27.37,27.3799,563,24.3767219245965,24.3855392262791,24.3767219245965,24.3855392262791,632.132164762144,0.0,1.0
2021-08-31,27.2524,27.2524,27.2524,27.2524,363,24.2719830682453,24.2719830682453,24.2719830682453,24.2719830682453,407.573669287137,0.0,1.0
2021-09-01,27.3422,27.3422,27.3422,27.3422,51,24.3519622289625,24.3519622289625,24.3519622289625,24.3519622289625,57.2624163461266,0.0,1.0
2021-09-02,27.4364,27.441,27.4364,27.441,350,24.4358601904275,24.439957118482,24.4358601904275,24.439957118482,392.977367081261,0.0,1.0
2021-09-03,27.3896,27.42,27.35,27.35,752,24.394178400655,24.4212537512764,24.3589091939245,24.3589091939245,844.339942986026,0.0,1.0
2021-09-07,27.42,27.53,27.42,27.53,1830,24.4212537512764,24.5192237699723,24.4212537512764,24.5192237699723,2054.71023359631,0.0,1.0
2021-09-08,27.05,27.255,27.0497,27.255,2622,24.0917182338449,24.2742987232327,24.0914510428848,24.2742987232327,2943.96187567734,0.0,1.0
2021-09-09,26.9633,27.07,26.96,27.07,1310,24.0145000463819,24.1095309645169,24.011560945821,24.1095309645169,1470.85814536129,0.0,1.0
2021-09-10,26.9191,27.06,26.9191,27.06,349,23.9751339115969,24.1006245991809,23.9751339115969,24.1006245991809,391.854574603886,0.0,1.0
2021-09-13,27.1066,27.1066,27.08,27.08,930,24.1421282616466,24.1421282616466,24.1184373298529,24.1184373298529,1044.19700395878,0.0,1.0
2021-09-14,27.0709,27.16,27.0709,27.16,582,24.1103325373971,24.1896882525408,24.1103325373971,24.1896882525408,653.46522183227,0.0,1.0
2021-09-15,27.0284,27.0284,27.0284,27.0284,58,24.0724804847192,24.0724804847192,24.0724804847192,24.0724804847192,65.1219636877519,0.0,1.0
2021-09-16,26.9288,26.9288,26.8999,26.8999,1081,23.9837730859728,23.9837730859728,23.9580336901518,23.9580336901518,1213.73866804241,0.0,1.0
2021-09-17,26.5627,26.5627,26.49,26.55,7264,23.6577110510223,23.6577110510223,23.5929617750297,23.6463999670456,8155.96455565223,0.0,1.0
2021-09-20,25.9118,25.99,25.81,25.99,1393,23.0779957313029,23.1476435082303,22.9873289321825,23.1476435082303,1564.04992098342,0.0,1.0
2021-09-21,26.2157,26.25,26.2157,26.24,685,23.3486601738635,23.379209006966,23.3486601738635,23.37030264163,769.112847001898,0.0,1.0
2021-09-22,26.47,26.59,26.47,26.5086,1552,23.5751490443577,23.6820254283895,23.5751490443577,23.6095276145546,1742.57392488605,0.0,1.0
2021-09-23,26.7866,26.85,26.7866,26.85,456,23.857124570895,23.9135909271252,23.857124570895,23.9135909271252,511.993369683016,0.0,1.0
2021-09-24,26.5371,26.5371,26.52,26.52,1221,23.6349107557621,23.6349107557621,23.6196808710376,23.6196808710376,1370.92961487492,0.0,1.0
2021-09-27,26.5474,26.5772,26.5,26.5,642,23.6440843120582,23.6706252807595,23.6018681403656,23.6018681403656,720.832770474772,0.0,1.0
2021-09-28,25.96,26.21,25.9,26.21,7778,23.1209244122223,23.343583545622,23.0674862202064,23.343583545622,8733.07988902302,0.0,1.0
2021-09-29,25.8522,25.975,25.8522,25.975,2567,23.0249137939004,23.1342839602263,23.0249137939004,23.1342839602263,2882.20828942171,0.0,1.0
2021-09-30,25.718,25.77,25.69,25.73,2182,22.9053903710915,22.9517034708386,22.8804525481507,22.9160780094946,2449.93318563232,0.0,1.0
2021-10-01,25.692,25.76,25.56,25.76,1455,22.8822338212179,22.9427971055026,22.7646697987829,22.9427971055026,1633.66305458067,0.0,1.0
2021-10-04,25.4831,25.4831,25.48,25.48,514,22.6961798493491,22.6961798493491,22.693418876095,22.693418876095,577.115333370767,0.0,1.0
2021-10-05,25.56,25.62,25.52,25.62,1963,22.7646697987829,22.8181079907988,22.7290443374389,22.8181079907988,2204.04163308719,0.0,1.0
2021-10-06,25.3,25.3,25.1,25.12,1067,22.5331043000472,22.5331043000472,22.3549769933275,22.3727897239994,1198.01957335916,0.0,1.0
2021-10-07,25.4968,25.53,25.4968,25.52,1508,22.7083815698594,22.7379507027749,22.7083815698594,22.7290443374389,1693.17105588155,0.0,1.0
2021-10-08,25.58,25.85,25.53,25.55,17671,22.7824825294548,23.0229543935265,22.7379507027749,22.7557634334469,19840.8658676942,0.0,1.0
2021-10-11,25.43,25.43,25.43,25.43,151,22.648887049415,22.648887049415,22.648887049415,22.648887049415,169.54166408363,0.0,1.0
2021-10-12,25.4251,25.48,25.4099,25.47,3500,22.6445229304004,22.693418876095,22.6309852550897,22.684512510759,3929.77367081261,0.0,1.0
2021-10-13,25.7103,25.73,25.66,25.73,2401,22.8985324697827,22.9160780094946,22.8537334521427,22.9160780094946,2695.82473817746,0.0,1.0
2021-10-14,26.1067,26.16,26.07,26.07,891,23.2515807917013,23.2990517189421,23.2188944309182,23.2188944309182,1000.40809734115,0.0,1.0
2021-10-15,26.32,26.32,26.23,26.23,10665,23.4415535643179,23.4415535643179,23.361396276294,23.361396276294,11974.5817712047,0.0,1.0
2021-10-18,26.1592,26.1592,26.1592,26.1592,748,23.2983392097152,23.2983392097152,23.2983392097152,23.2983392097152,839.848773076525,0.0,1.0
2021-10-19,26.2506,26.268,26.2506,26.268,465,23.3797433888861,23.3952404645707,23.3797433888861,23.3952404645707,522.098501979391,0.0,1.0
2021-10-20,26.31,26.33,26.31,26.33,263,23.4326471989819,23.4504599296539,23.4326471989819,23.4504599296539,295.294421549633,0.0,1.0
2021-10-21,26.2287,26.2287,26.2,26.21,1187,23.3602384488003,23.3602384488003,23.334677180286,23.343583545622,1332.75467064416,0.0,1.0
2021-10-22,26.45,26.53,26.39,26.4245,10691,23.5573363136857,23.6285872363736,23.5038981216698,23.5346250820789,12003.7743756165,0.0,1.0
2021-10-25,26.4495,26.45,26.395,26.395,120933,23.5568909954189,23.5573363136857,23.5083513043378,23.5083513043378,135782.662666395,0.0,1.0
2021-10-26,26.5878,26.67,26.58,26.67,1151,23.6800660280156,23.7532763510774,23.6731190630535,23.7532763510774,1292.33414145866,0.0,1.0
2021-10-27,26.4853,26.54,26.4853,26.54,25321,23.5887757833217,23.6374936017096,23.5887757833217,23.6374936017096,28430.2283196133,0.0,1.0
2021-10-28,26.6787,26.68,26.6787,26.68,209,23.7610248889197,23.7621827164134,23.7610248889197,23.7621827164134,234.663627771382,0.0,1.0
2021-10-29,26.52,26.52,26.3501,26.37,11042,23.6196808710376,23.6196808710376,23.4683617239792,23.4860853909978,12397.8745351751,0.0,1.0
2021-11-01,26.6957,26.6957,26.65,26.6521,1065,23.7761657099909,23.7761657099909,23.7354636204054,23.737333957126,1195.77398840441,0.0,1.0
2021-11-02,26.8209,26.84,26.8,26.84,664,23.8876734039975,23.9046845617892,23.8690591004452,23.9046845617892,745.534204977021,0.0,1.0
2021-11-03,27.0821,27.0821,26.86,26.86,1168,24.1203076665734,24.1203076665734,23.9224972924612,23.9224972924612,1311.42161357404,0.0,1.0
2021-11-04,26.9603,27.0,26.88,27.0,1615,24.0118281367811,24.047186407165,23.9403100231331,24.047186407165,1813.30985096068,0.0,1.0
2021-11-05,26.95,26.95,26.88,26.88,743,24.0026545804851,24.0026545804851,23.9403100231331,23.9403100231331,834.234810689648,0.0,1.0
2021-11-08,26.924,26.9399,26.924,26.9399,410,23.9794980306115,23.9936591514957,23.9794980306115,23.9936591514957,460.344915723763,0.0,1.0
2021-11-09,26.9297,27.01,26.89,27.01,2243,23.984574658853,24.056092772501,23.9492163884691,24.056092772501,2518.4235267522,0.0,1.0
2021-11-10,26.5952,26.81,26.5952,26.78,858,23.6866567383642,23.8779654657812,23.6866567383642,23.8512463697733,963.35594558778,0.0,1.0
2021-11-11,26.61,26.69,26.61,26.61,1894,23.6998381590615,23.7710890817494,23.6998381590615,23.6998381590615,2126.56895214831,0.0,1.0
2021-11-12,26.6623,26.6701,26.65,26.65,1522,23.7464184497687,23.7533654147308,23.7354636204054,23.7354636204054,1708.8901505648,0.0,1.0
2021-11-15,26.5266,26.6927,26.5266,26.6927,602,23.6255590721594,23.7734938003901,23.6255590721594,23.7734938003901,675.921071379769,0.0,1.0
2021-11-16,26.6096,26.7,26.6096,26.7,240,23.6994819044481,23.7799954470854,23.6994819044481,23.7799954470854,269.470194570007,0.0,1.0
2021-11-17,26.6569,26.66,26.61,26.65,1409,23.7416090124873,23.7443699857414,23.6998381590615,23.7354636204054,1582.01460062142,0.0,1.0
2021-11-18,26.762,26.762,26.73,26.73,597,23.8352149121685,23.8352149121685,23.8067145430933,23.8067145430933,670.307108992895,0.0,1.0
2021-11-19,26.3928,26.53,26.36,26.49,1104,23.5063919039639,23.6285872363736,23.4771790256618,23.5929617750297,1239.56289502203,0.0,1.0
2021-11-22,26.1316,26.3073,26.13,26.28,1330,23.2737576413879,23.4302424803412,23.2723326229341,23.4059281029739,1493.31399490879,0.0,1.0
2021-11-23,25.9881,25.99,25.95,25.99,543,23.1459512988165,23.1476435082303,23.1120180468864,23.1476435082303,609.676315214642,0.0,1.0
2021-11-24,25.7038,25.7038,25.5,25.5,340,22.8927433323144,22.8927433323144,22.7112316067669,22.7112316067669,381.74944230751,0.0,1.0
2021-11-26,24.9674,25.24,24.9674,25.24,917,22.2368785889723,22.4796661080313,22.2368785889723,22.4796661080313,1029.6007017529,0.0,1.0
2021-11-29,24.99,25.1,24.82,25.1,3755,22.2570069746316,22.3549769933275,22.1055987639198,22.3549769933275,4216.08575254325,0.0,1.0
2021-11-30,24.81,24.81,24.59,24.59,1490,22.0966923985838,22.0966923985838,21.9007523611921,21.9007523611921,1672.9607912888,0.0,1.0
2021-12-01,24.8348,24.8348,24.8348,24.8348,119,22.1187801846171,22.1187801846171,22.1187801846171,22.1187801846171,133.612304807629,0.0,1.0
2021-12-02,25.0,25.01,24.91,24.91,940,22.2659133399676,22.2748197053036,22.1857560519437,22.1857560519437,1055.42492873253,0.0,1.0
2021-12-03,24.78,24.98,24.65,24.98,2838,22.0699733025759,22.2481006092956,21.954190553208,22.2481006092956,3186.48505079034,0.0,1.0
2021-12-06,25.0612,25.07,24.88,24.93,3133,22.3204202958238,22.3282578973195,22.1590369559357,22.2035687826157,3517.70883161598,0.0,1.0
2021-12-07,25.6779,25.69,25.6153,25.6153,600,22.8696758460941,22.8804525481507,22.8139219990909,22.8139219990909,673.675486425021,0.0,1.0
2021-12-08,25.7166,25.7166,25.67,25.67,371,22.9041434799444,22.9041434799444,22.8626398174787,22.8626398174787,416.556009106138,0.0,1.0
2021-12-09,25.4101,25.44,25.4101,25.44,225,22.6311633823964,22.657793414751,22.6311633823964,22.657793414751,252.628307409383,0.0,1.0
2021-12-10,25.5071,25.5071,25.4473,25.4473,454,22.7175551261555,22.7175551261555,22.6642950614463,22.6642950614463,509.747784728265,0.0,1.0
2021-12-13,25.14,25.2501,25.14,25.25,1705,22.6163788159387,22.7154266802042,22.6163788159387,22.7153367184746,1895.25035589659,0.2535,1.0
2021-12-14,24.87,24.87,24.79,24.82,5418,22.3734821460778,22.3734821460778,22.3015127624153,22.3285012812887,6022.56095498401,0.0,1.0
2021-12-15,25.13,25.13,25.13,25.13,445,22.6073826429809,22.6073826429809,22.6073826429809,22.6073826429809,494.654784970078,0.0,1.0
2021-12-16,25.14,25.23,25.14,25.23,471,22.6163788159387,22.697344372559,22.6163788159387,22.697344372559,523.555963417769,0.0,1.0
2021-12-17,24.8,24.91,24.8,24.87,862,22.3105089353731,22.409466837909,22.3105089353731,22.3734821460778,958.185223919568,0.0,1.0
2021-12-20,24.63,24.63,24.47,24.52,1042,22.1575739950903,22.1575739950903,22.0136352277653,22.0586160925543,1158.2703054805,0.0,1.0
2021-12-21,24.8645,24.8645,24.8596,24.8596,292,22.368534250951,22.368534250951,22.3641261262016,22.3641261262016,324.582465643287,0.0,1.0
2021-12-22,25.18,25.18,25.13,25.13,402,22.6523635077699,22.6523635077699,22.6073826429809,22.6073826429809,446.856682152746,0.0,1.0
2021-12-23,25.36,25.36,25.31,25.31,613,22.8142946210105,22.8142946210105,22.7693137562215,22.7693137562215,681.400861093616,0.0,1.0
2021-12-27,25.5522,25.5522,25.42,25.42,540,22.9872010652597,22.9872010652597,22.8682716587574,22.8682716587574,600.255244682792,0.0,1.0
2021-12-28,25.5806,25.5806,25.5806,25.5806,33,23.0127501964599,23.0127501964599,23.0127501964599,23.0127501964599,36.6822649528373,0.0,1.0
2021-12-29,25.5871,25.5871,25.53,25.53,1468,23.0185977088824,23.0185977088824,22.9672295612933,22.9672295612933,1631.80499850804,0.0,1.0
2021-12-30,25.4842,25.5411,25.4842,25.5411,324,22.9260270891465,22.9772153132765,22.9260270891465,22.9772153132765,360.153146809676,0.0,1.0
2021-12-31,25.515,25.57,25.5,25.5,1748,22.9537353018566,23.0032142531246,22.9402410424199,22.9402410424199,1943.04845871393,0.0,1.0
2022-01-03,25.7689,25.7689,25.71,25.71,538,23.1821481332554,23.1821481332554,23.1291606745339,23.1291606745339,598.032077109895,0.0,1.0
2022-01-04,25.8422,25.8503,25.84,25.84,407,23.2480900810362,23.255376981132,23.2461109229855,23.2461109229855,452.414601084994,0.0,1.0
2022-01-05,25.8013,25.8013,25.8013,25.8013,101,23.2112957336388,23.2112957336388,23.2112957336388,23.2112957336388,112.269962431411,0.0,1.0
2022-01-06,25.7,25.77,25.6684,25.6684,3441,23.1201645015761,23.1831377122808,23.0917365950294,23.0917365950294,3824.95980917313,0.0,1.0
2022-01-07,25.8,25.805,25.73,25.73,687,23.2101262311542,23.2146243176331,23.1471530204496,23.1471530204496,763.658061290888,0.0,1.0
2022-01-10,25.5394,25.5394,25.33,25.44,1847,22.9756859638737,22.9756859638737,22.7873061021371,22.886264004673,2053.09525357244,0.0,1.0
2022-01-11,25.8584,25.8584,25.63,25.63,880,23.2626638812279,23.2626638812279,23.0571912908714,23.0571912908714,978.193732075661,0.0,1.0
2022-01-12,26.035,26.08,26.03,26.0525,731,23.4215362956628,23.462019073973,23.4170382091839,23.437279598339,812.56774789467,0.0,1.0
2022-01-13,25.9,26.17,25.9,26.17,7508,23.3000879607324,23.5429846305933,23.3000879607324,23.5429846305933,8345.77106866371,0.0,1.0
2022-01-14,25.9,25.9,25.72,25.84,2645,23.3000879607324,23.3000879607324,23.1381568474917,23.2461109229855,2940.13911515923,0.0,1.0
2022-01-18,25.4119,25.47,25.405,25.46,2124,22.8609847586616,22.9132525235465,22.8547773993207,22.9042563505886,2361.00396241898,0.0,1.0
2022-01-19,25.52,25.65,25.52,25.65,1982,22.9582333883355,23.0751836367871,22.9582333883355,23.0751836367871,2203.15906474314,0.0,1.0
2022-01-20,25.43,25.63,25.43,25.63,871,22.8772678317152,23.0571912908714,22.8772678317152,23.0571912908714,968.189477997616,0.0,1.0
2022-01-21,25.0283,25.2343,25.0283,25.19,4320,22.5158915639999,22.7012127269308,22.5158915639999,22.6613596807277,4802.04195746235,0.0,1.0
2022-01-24,24.62,24.62,24.02,24.43,4896,22.1485778221325,22.1485778221325,21.6088074446638,21.977650535934,5442.31421845731,0.0,1.0
2022-01-25,24.4188,24.45,24.14,24.16,1834,21.9675748222213,21.9956428818497,21.7167615201575,21.7347538660731,2038.6446643486,0.0,1.0
2022-01-26,24.6222,24.9,24.53,24.9,1781,22.1505569801832,22.4004706649512,22.0676122655122,22.4004706649512,1979.73072366677,0.0,1.0
2022-01-27,24.4362,24.52,24.4,24.45,1267,21.9832281631679,22.0586160925543,21.9506620170606,21.9956428818497,1408.37665743166,0.0,1.0
2022-01-28,24.47,24.47,24.14,24.14,1363,22.0136352277653,22.0136352277653,21.7167615201575,21.7167615201575,1515.08870093083,0.0,1.0
2022-01-31,24.8861,24.8899,24.53,24.6,5784,22.3879659845398,22.3913845302638,22.0676122655122,22.1305854762168,6429.40062082459,0.0,1.0
2022-02-01,25.0931,25.0931,25.0931,25.0931,188,22.5741867647665,22.5741867647665,22.5741867647665,22.5741867647665,208.977751852528,0.0,1.0
2022-02-02,25.19,25.19,25.1,25.16,4014,22.6613596807277,22.6613596807277,22.5803941241074,22.6343711618543,4461.89731880877,0.0,1.0
2022-02-03,24.9982,25.16,24.9982,25.16,4151,22.4888130833969,22.6343711618543,22.4888130833969,22.6343711618543,4614.18429755236,0.0,1.0
2022-02-04,24.8633,24.9499,24.745,24.745,1377,22.367454710196,22.4453615680107,22.2610299841051,22.2610299841051,1530.65087394112,0.0,1.0
2022-02-07,24.8525,24.8525,24.8525,24.8525,129,22.3577388434016,22.3577388434016,22.3577388434016,22.3577388434016,143.394308452,0.0,1.0
2022-02-08,24.9534,24.9534,24.85,24.85,1895,22.4485102285459,22.4485102285459,22.3554898001621,22.3554898001621,2106.45127532202,0.0,1.0
2022-02-09,25.31,25.31,25.28,25.3,1815,22.7693137562215,22.7693137562215,22.742325237348,22.7603175832637,2017.52457240605,0.0,1.0
2022-02-10,25.0526,25.4,25.0526,25.0601,1435,22.5377522642874,22.8502793128418,22.5377522642874,22.5444993940058,1595.1227335552,0.0,1.0
2022-02-11,24.5612,25.025,24.53,25.025,2312,22.0956803251405,22.5129228269238,22.0676122655122,22.5129228269238,2569.98171427152,0.0,1.0
2022-02-14,24.2418,24.33,24.2,24.33,787,21.808342560868,21.8876888063559,21.7707385579044,21.8876888063559,874.816439935849,0.0,1.0
2022-02-15,24.9459,24.9459,24.9459,24.9459,66,22.4417630988275,22.4417630988275,22.4417630988275,22.4417630988275,73.3645299056748,0.0,1.0
2022-02-16,24.9956,24.9956,24.89,24.89,687,22.4864740784279,22.4864740784279,22.3914744919934,22.3914744919934,763.658061290885,0.0,1.0
2022-02-17,24.5656,24.5656,24.5656,24.5656,24,22.099638641242,22.099638641242,22.099638641242,22.099638641242,26.6780108747908,0.0,1.0
2022-02-18,24.2071,24.2801,24.185,24.2801,1464,21.7771258407044,21.8427979032964,21.7572442984676,21.8427979032964,1627.35866336224,0.0,1.0
2022-02-22,23.5692,23.835,23.458,23.79,3877,21.2032599677256,21.4423782449442,21.1032225244347,21.4018954666341,4309.61034006516,0.0,1.0
2022-02-23,23.3103,23.83,23.3082,23.83,2326,20.9703490498479,21.4378801584653,20.9684598535267,21.4378801584653,2585.5438872818,0.0,1.0
2022-02-24,22.73,22.77,21.96,21.96,3004,20.448301133106,20.4842858249373,19.7555958153545,19.7555958153545,3339.19769449466,0.0,1.0
2022-02-25,23.3721,23.3721,23.0155,23.0155,2502,21.0259453987271,21.0259453987271,20.7051418710516,20.7051418710516,2781.18263369694,0.0,1.0
2022-02-28,22.68,22.9199,22.61,22.6698,3904,20.403320268317,20.6191384575749,20.3403470576123,20.3941441719,4339.6231022993,0.0,1.0
2022-03-01,21.8,22.29,21.75,22.29,25952,19.6116570480296,20.0524695229623,19.5666761832405,20.0524695229623,28847.8224259404,0.0,1.0
2022-03-02,22.06,22.08,21.85,22.0,9685,19.8455575449327,19.8635498908483,19.6566379128186,19.7915805071858,10765.6889717645,0.0,1.0
2022-03-03,21.3599,21.9,21.35,21.9,4105,19.2157354761563,19.7016187776077,19.206829264928,19.7016187776077,4563.05144337567,0.0,1.0
2022-03-04,20.25,20.55,20.105,20.55,16924,18.2172502395687,18.4871354283031,18.0868057316805,18.4871354283031,18812.4440018733,0.0,1.0
2022-03-07,19.36,20.04,19.3302,20.04,24127,17.4165908463235,18.0283306074547,17.3897822509092,18.0283306074547,26819.1820156699,0.0,1.0
2022-03-08,20.07,20.58,19.6886,19.95,18680,18.0553191263281,18.5141239471765,17.7122050897172,17.9473650508344,20764.3851308789,0.0,1.0
2022-03-09,21.59,21.76,21.32,21.4301,6565,19.4227374159155,19.5756723561983,19.1798407460546,19.2788886103201,7297.54755804174,0.0,1.0
2022-03-10,20.8973,21.03,20.8973,20.985,1119,18.7995725151279,18.9189517302781,18.7995725151279,18.8784689519679,1243.86225703712,0.0,1.0
2022-03-11,20.8668,21.0985,20.8668,21.0985,542,18.7721341876066,18.9805755150391,18.7721341876066,18.9805755150391,602.478412255691,0.0,1.0
2022-03-14,21.4562,21.675,21.43,21.51,1553,19.30236862174,19.4992048860569,19.2787986485905,19.350768032253,1726.28962035625,0.0,1.0
2022-03-15,21.5662,21.61,21.4199,21.42,426,19.4013265242759,19.4407297618311,19.2697125139031,19.2698024756327,473.534693027537,0.0,1.0
2022-03-16,22.5568,22.5568,22.0944,22.0944,874,20.2924874174767,20.2924874174767,19.8765043799075,19.8765043799075,971.524229356967,0.0,1.0
2022-03-17,22.4232,22.46,22.22,22.22,10802,20.1722985467604,20.2054044632451,19.9894963122576,19.9894963122576,12007.3280612287,0.0,1.0
2022-03-18,22.48,22.48,21.97,21.97,777,20.2233968091608,20.2233968091608,19.7645919883124,19.7645919883124,863.70060207135,0.0,1.0
2022-03-21,22.03,22.3,22.02,22.3,2098,19.8185690260592,20.0614656959201,19.8095728531014,20.0614656959201,2332.1027839713,0.0,1.0
2022-03-22,22.49,22.49,22.401,22.401,340,20.2323929821186,20.2323929821186,20.152327042794,20.152327042794,377.938487392869,0.0,1.0
2022-03-23,21.9496,21.99,21.9496,21.99,172,19.7462397954784,19.782584334228,19.7462397954784,19.782584334228,191.192411269334,0.0,1.0
2022-03-24,22.0409,22.07,21.9397,21.9397,461,19.8283748545832,19.8545537178905,19.7373335842502,19.7373335842502,512.440125553274,0.0,1.0
2022-03-25,22.09,22.09,22.0185,22.0185,1608,19.8725460638061,19.8725460638061,19.8082234271577,19.8082234271577,1787.42672861098,0.0,1.0
2022-03-28,22.32,22.32,22.18,22.18,1999,20.0794580418358,20.0794580418358,19.9535116204264,19.9535116204264,2222.05598911278,0.0,1.0
2022-03-29,22.9697,22.9697,22.94,22.94,689,20.6639393989048,20.6639393989048,20.6372207652201,20.6372207652201,765.881228863785,0.0,1.0
2022-03-30,22.6699,22.74,22.6699,22.74,1009,20.3942341336296,20.4572973060639,20.3942341336296,20.4572973060639,1121.58804052766,0.0,1.0
2022-03-31,22.1003,22.43,22.1003,22.43,2170,19.8818121219526,20.1784159443717,19.8818121219526,20.1784159443717,2412.13681659567,0.0,1.0
2022-04-01,22.25,22.28,22.13,22.23,2322,20.0164848311311,20.0434733500045,19.9085307556373,19.9984924852155,2581.09755213601,0.0,1.0
2022-04-04,22.29,22.29,22.2253,22.285,7040,20.0524695229623,20.0524695229623,19.9942642839253,20.0479714364834,7825.54985660531,0.0,1.0
2022-04-05,21.91,21.94,21.85,21.94,2083,19.7106149505655,19.7376034694389,19.6566379128186,19.7376034694389,2315.42902717455,0.0,1.0
2022-04-06,21.55,21.55,21.52,21.52,699,19.3867527240843,19.3867527240843,19.3597642052108,19.3597642052108,776.99706672828,0.0,1.0
2022-04-07,21.53,21.632,21.53,21.632,1280,19.3687603781686,19.4605213423383,19.3687603781686,19.4605213423383,1422.82724665551,0.0,1.0
2022-04-08,21.5531,21.59,21.5531,21.59,508,19.3895415377012,19.4227374159155,19.3895415377012,19.4227374159155,564.684563516405,0.0,1.0
2022-04-11,21.32,21.5999,21.3198,21.5999,1644,19.1798407460546,19.4316436271437,19.1796608225954,19.4316436271437,1827.44374492317,0.0,1.0
2022-04-12,21.1242,21.405,21.09,21.405,2789,19.0036956795406,19.256308216196,18.9729287680249,19.256308216196,3100.20718040799,0.0,1.0
2022-04-13,21.32,21.32,21.12,21.12,16303,19.1798407460546,19.1798407460546,18.9999172868984,18.9999172868984,18122.1504704881,0.0,1.0
2022-04-14,21.17,21.2,21.09,21.15,5792,19.0448981516874,19.0718866705609,18.9729287680249,19.0269058057718,6438.29329111619,0.0,1.0
2022-04-18,20.98,21.24,20.98,21.05,2594,18.873970865489,19.1078713623921,18.873970865489,18.9369440761937,2883.4483420503,0.0,1.0
2022-04-19,21.3188,21.3188,21.3188,21.3188,139,19.1787612052997,19.1787612052997,19.1787612052997,19.1787612052997,154.510146316496,0.0,1.0
2022-04-20,21.6,21.63,21.52,21.63,91916,19.4317335888733,19.4587221077468,19.3597642052108,19.4587221077468,102172.335315303,0.0,1.0
2022-04-21,21.54,21.85,21.54,21.84,857,19.3777565511264,19.6566379128186,19.3777565511264,19.6476417398608,952.627304987324,0.0,1.0
2022-04-22,21.1734,21.27,21.16,21.2667,4992,19.0479568504931,19.1348598812655,19.0359019787296,19.1318911441895,5549.02626195648,0.0,1.0
2022-04-25,21.018,21.018,20.82,20.89,5212,18.9081563227287,18.9081563227287,18.730032098164,18.7930053088687,5793.57469497539,0.0,1.0
2022-04-26,20.24,20.82,20.24,20.725,19607,18.2082540666109,18.730032098164,18.2082540666109,18.6445684550648,21794.8233009177,0.0,1.0
2022-04-27,20.2105,20.2105,20.13,20.2,5587,18.1817153563854,18.1817153563854,18.109296164075,18.1722693747797,6210.418614894,0.0,1.0
2022-04-28,20.55,20.55,20.24,20.33,393,18.4871354283031,18.4871354283031,18.2082540666109,18.2892196232312,436.852428074699,0.0,1.0
2022-04-29,20.33,20.5,20.33,20.5,1270,18.2892196232312,18.442154563514,18.2892196232312,18.442154563514,1411.71140879102,0.0,1.0
2022-05-02,20.2862,20.2862,20.18,20.26,982,18.249816385676,18.249816385676,18.1542770288641,18.2262464125265,1091.57527829352,0.0,1.0
2022-05-03,20.3956,20.4354,20.3956,20.4354,317,18.3482345178345,18.3840392862066,18.3482345178345,18.3840392862066,352.372060304528,0.0,1.0
2022-05-04,20.8385,20.8385,20.44,20.44,203,18.746675018136,18.746675018136,18.3881775257672,18.3881775257672,225.651508649272,0.0,1.0
2022-05-05,20.149,20.2809,20.06,20.2809,8790,18.1263888926948,18.2450484140084,18.0463229533703,18.2450484140084,9770.82148289215,0.0,1.0
2022-05-06,19.8734,20.03,19.81,19.86,7327,17.8784543659775,18.0193344344969,17.821418629425,17.8663994942141,8144.57440331636,0.0,1.0
2022-05-09,19.48,19.59,19.47,19.59,1856,17.5245449218172,17.6235028243532,17.5155487488594,17.6235028243532,2063.09950765049,0.0,1.0
2022-05-10,19.75,19.8499,19.63,19.8499,1836,17.7674415916781,17.8573133595267,17.6594875161844,17.8573133595267,2040.8678319215,0.0,1.0
2022-05-11,19.7085,19.8752,19.68,19.8752,2894,17.7301074739032,17.88007367711,17.7044683809735,17.88007367711,3216.9234779852,0.0,1.0
2022-05-12,19.5751,19.7144,19.43,19.43,627,17.610098526646,17.7354152159483,17.4795640570282,17.4795640570282,696.963034103911,0.0,1.0
2022-05-13,20.1005,20.1005,20.0001,20.0001,303,18.0827574538495,18.0827574538495,17.992435877353,17.992435877353,336.809887294233,0.0,1.0
2022-05-16,20.0984,20.18,19.93,19.93,1942,18.0808682575283,18.1542770288641,17.9293727049188,17.9293727049188,2158.69571328516,0.0,1.0
2022-05-17,20.6415,20.6415,20.46,20.46,376,18.5694504108671,18.5694504108671,18.4061698716828,18.4061698716828,417.955503705055,0.0,1.0
2022-05-18,20.0,20.19,20.0,20.19,1891,17.9923459156234,18.1632732018219,17.9923459156234,18.1632732018219,2102.00494017623,0.0,1.0
2022-05-19,20.2838,20.2838,20.08,20.08,138,18.2476573041661,18.2476573041661,18.0643152992859,18.0643152992859,153.398562530047,0.0,1.0
2022-05-20,20.3687,20.3687,20.3687,20.3687,64,18.324034812578,18.324034812578,18.324034812578,18.324034812578,71.1413623327753,0.0,1.0
2022-05-23,20.839,20.839,20.839,20.839,73,18.7471248267838,18.7471248267838,18.7471248267838,18.7471248267838,81.1456164108222,0.0,1.0
2022-05-24,20.7151,20.72,20.7151,20.72,292,18.6356622438366,18.6400703685859,18.6356622438366,18.6400703685859,324.582465643287,0.0,1.0
2022-05-25,20.7035,20.7035,20.64,20.64,222,18.6252266832055,18.6252266832055,18.5681009849234,18.5681009849234,246.771600591815,0.0,1.0
2022-05-26,21.0694,21.0736,21.06,21.06,526,18.9543966517318,18.9581750443741,18.9459402491515,18.9459402491515,584.693071672499,0.0,1.0
2022-05-27,21.3661,21.3661,21.31,21.34,599,19.2213131033901,19.2213131033901,19.1708445730968,19.1978330919702,665.83868808332,0.0,1.0
2022-05-31,21.38,21.38,21.38,21.38,951,19.2338177838015,19.2338177838015,19.2338177838015,19.2338177838015,1057.11618091358,0.0,1.0
2022-06-01,21.1268,21.2,21.12,21.2,2004,19.0060346845097,19.0718866705609,18.9999172868984,19.0718866705609,2227.61390804503,0.0,1.0
2022-06-02,21.6289,21.6289,21.3,21.3001,216,19.4577325287214,19.4577325287214,19.161848400139,19.1619383618685,240.102097873117,0.0,1.0
2022-06-03,21.395,21.43,21.3201,21.43,4799,19.2473120432382,19.2787986485905,19.1799307077842,19.2787986485905,5334.4905911717,0.0,1.0
2022-06-06,21.47,21.63,21.44,21.63,16650,19.3147833404218,19.4587221077468,19.2877948215483,19.4587221077468,18507.8700443861,0.0,1.0
2022-06-07,21.4401,21.4401,21.38,21.38,6145,19.2878847832779,19.2878847832779,19.2338177838015,19.2338177838015,6830.6823677329,0.0,1.0
2022-06-08,21.2,21.27,21.18,21.27,4301,19.0718866705609,19.1348598812655,19.0538943246452,19.1348598812655,4780.92186551979,0.0,1.0
2022-06-09,20.59,20.77,20.59,20.77,450,18.5231201201343,18.6850512333749,18.5231201201343,18.6850512333749,500.212703902328,0.0,1.0
2022-06-10,19.99,20.15,19.93,20.15,1529,17.9833497426656,18.1272885099906,17.9293727049188,18.1272885099906,1699.61160948147,0.0,1.0
2022-06-13,19.31,19.41,19.31,19.41,1266,17.3716099815344,17.4615717111126,17.3716099815344,17.4615717111126,1407.26507364522,0.0,1.0
2022-06-14,19.0799,19.23,19.078,19.23,588,17.1646080417752,17.2996405978719,17.1628987689132,17.2996405978719,653.611266432374,0.0,1.0
2022-06-15,19.5,19.5,19.5,19.5,294,17.5425372677329,17.5425372677329,17.5425372677329,17.5425372677329,326.805633216186,0.0,1.0
2022-06-16,18.9143,18.96,18.83,18.87,3596,17.0156314175938,17.056743928011,16.9397936795595,16.9757783713907,3997.25529607283,0.0,1.0
2022-06-17,18.45,18.45,18.3199,18.36,4637,17.1316991414782,17.1316991414782,17.0108951274779,17.0481298773734,4993.82164568051,0.593319,1.0
2022-06-21,18.66,18.79,18.62,18.72,6586,17.326694091056,17.4474052503185,17.2895521958983,17.3824069337925,7092.79908528182,0.0,1.0
2022-06-22,18.52,18.54,18.4,18.4,3899,17.1966974580041,17.215268405583,17.0852717725311,17.0852717725311,4199.03183017217,0.0,1.0
2022-06-23,18.2239,18.27,18.13,18.27,3406,16.9217545790995,16.9645606132687,16.8345639802168,16.9645606132687,3668.09500219705,0.0,1.0
2022-06-24,18.6169,18.6169,18.5099,18.58,1890,17.2866736990236,17.2866736990236,17.1873191294768,17.2524103007407,2035.43733239943,0.0,1.0
2022-06-27,18.57,18.63,18.57,18.61,1268,17.2431248269512,17.2988376696878,17.2431248269512,17.2802667221089,1365.57382935581,0.0,1.0
2022-06-28,18.4843,18.64,18.4843,18.63,2657,17.1635483165759,17.3081231434772,17.1635483165759,17.2988376696878,2861.45872602396,0.0,1.0
2022-06-29,18.1246,18.4,18.1246,18.4,3871,16.8295498243705,17.0852717725311,16.8295498243705,17.0852717725311,4168.8772030255,0.0,1.0
2022-06-30,17.92,17.92,17.68,17.68,3926,16.639569030639,16.639569030639,16.4167176596929,16.4167176596929,4228.10950634929,0.0,1.0
2022-07-01,17.929,17.929,17.7,17.7,598,16.6479259570495,16.6479259570495,16.4352886072718,16.4352886072718,644.016679775056,0.0,1.0
2022-07-05,17.2,17.2,17.0,17.1,15547,15.9710149178008,15.9710149178008,15.7853054420124,15.8781601799066,16743.356723182,0.0,1.0
2022-07-06,17.1939,17.21,17.09,17.11,2770,15.9653507787893,15.9803003915903,15.8688747061172,15.8874456536961,2983.15418558011,0.0,1.0
2022-07-07,17.455,17.46,17.4001,17.4001,1114,16.207794499431,16.2124372363257,16.1568172483271,16.1568172483271,1199.72338004919,0.0,1.0
2022-07-08,17.6684,17.68,17.595,17.595,10946,16.4059465100972,16.4167176596929,16.3377911324829,16.3377911324829,11788.3053124043,0.0,1.0
2022-07-11,17.16,17.36,17.16,17.36,5530,15.9338730226432,16.1195824984315,15.9338730226432,16.1195824984315,5955.53886146498,0.0,1.0
2022-07-12,17.09,17.3,17.09,17.25,1494,15.8688747061172,16.063869655695,15.8688747061172,16.0174422867479,1608.96474846812,0.0,1.0
2022-07-13,17.09,17.11,16.87,16.87,6272,15.8688747061172,15.8874456536961,15.66459428275,15.66459428275,6754.63648085144,0.0,1.0
2022-07-14,16.7186,16.7186,16.47,16.71,1599,15.5240122095782,15.5240122095782,15.2931753311732,15.5160267021193,1722.04460026809,0.0,1.0
2022-07-15,17.15,17.15,17.15,17.15,211,15.9245875488537,15.9245875488537,15.9245875488537,15.9245875488537,227.236654569461,0.0,1.0
2022-07-18,17.2893,17.48,17.2893,17.48,2822,16.0539341987403,16.2310081839046,16.0539341987403,16.2310081839046,3039.15563599535,0.0,1.0
2022-07-19,18.1116,18.1116,18.0701,18.1,2577,16.8174787084443,16.8174787084443,16.7789439922182,16.8067075588486,2775.30264846207,0.0,1.0
2022-07-20,17.8691,18.04,17.8501,17.97,8074,16.5923059690509,16.750994716112,16.574663568851,16.6859963995861,8695.30212793277,0.0,1.0
2022-07-21,17.9686,17.9686,17.82,17.82,398,16.6846964332556,16.6846964332556,16.5467142927448,16.5467142927448,428.626485870355,0.0,1.0
2022-07-22,17.88,18.16,17.87,18.08,7035,16.6024271354813,16.8624204015851,16.5931416616919,16.7881366112697,7576.35007059788,0.0,1.0
2022-07-25,17.9055,18.05,17.83,18.05,3786,16.6261050936443,16.7602801899015,16.5559997665342,16.7602801899015,4077.33637061601,0.0,1.0
2022-07-26,17.4996,17.58,17.4996,17.53,4467,16.2492077125318,16.3238629217988,16.2492077125318,16.2774355528517,4810.73998086152,0.0,1.0
2022-07-27,17.9376,17.9376,17.9376,17.9376,35,16.6559114645084,16.6559114645084,16.6559114645084,16.6559114645084,37.6932839333227,0.0,1.0
2022-07-28,17.9954,17.9954,17.8099,17.8099,412,16.7095815030112,16.7095815030112,16.5373359642175,16.5373359642175,443.703799443686,0.0,1.0
2022-07-29,18.38,18.38,18.13,18.13,1828,17.0667008249523,17.0667008249523,16.8345639802168,16.8345639802168,1968.66637228897,0.0,1.0
2022-08-01,18.3354,18.4165,18.3201,18.371,2465,17.0252876118515,17.1005928042837,17.0110808369537,17.0583438985418,2654.68413987544,0.0,1.0
2022-08-02,18.1465,18.28,18.1465,18.28,10876,16.8498850119693,16.9738460870581,16.8498850119693,16.9738460870581,11712.9187445377,0.0,1.0
2022-08-03,18.4462,18.4462,18.34,18.34,537,17.1281706614382,17.1281706614382,17.0295589297946,17.0295589297946,578.322670634125,0.0,1.0
2022-08-04,18.621,18.64,18.621,18.64,549,17.2904807432773,17.3081231434772,17.2904807432773,17.3081231434772,591.246082268405,0.0,1.0
2022-08-05,18.4296,18.4296,18.32,18.32,6452,17.1127567749478,17.1127567749478,17.0109879822158,17.0109879822158,6948.48765536567,0.0,1.0
2022-08-08,18.457,18.59,18.457,18.58,6013,17.1381989731308,17.2616957745301,17.1381989731308,17.2524103007407,6475.70617974485,0.0,1.0
2022-08-09,18.2949,18.38,18.2949,18.38,282,16.9876814430043,17.0667008249523,16.9876814430043,17.0667008249523,303.70017340563,0.0,1.0
2022-08-10,18.7251,18.73,18.705,18.73,652,17.3871425254251,17.391692407582,17.3684787231084,17.391692407582,702.172032129328,0.0,1.0
2022-08-11,18.6802,18.77,18.6802,18.74,1467,17.3454507481106,17.4288343027396,17.3454507481106,17.4009778813714,1579.88707229099,0.0,1.0
2022-08-12,18.8669,18.8669,18.73,18.73,1086,17.5188105437591,17.5188105437591,17.391692407582,17.391692407582,1169.56875290253,0.0,1.0
2022-08-15,18.5801,18.67,18.55,18.61,6213,17.2525031554786,17.3359795648454,17.2245538793724,17.2802667221089,6691.09637364953,0.0,1.0
2022-08-16,18.77,18.77,18.55,18.55,2714,17.4288343027396,17.4288343027396,17.2245538793724,17.2245538793724,2922.8449312868,0.0,1.0
2022-08-17,18.4,18.4,18.31,18.37,2410,17.0852717725311,17.0852717725311,17.0017025084263,17.0574153511629,2595.45183655165,0.0,1.0
2022-08-18,18.2117,18.3,18.2117,18.3,355,16.9104263010764,16.9924170346369,16.9104263010764,16.9924170346369,382.317594180844,0.0,1.0
2022-08-19,17.9107,18.07,17.9107,18.07,1122,16.6309335400148,16.7788511374803,16.6309335400148,16.7788511374803,1208.33898780538,0.0,1.0
2022-08-22,17.32,17.51,17.24,17.51,11808,16.0824406032739,16.2588646052728,16.0081568129585,16.2588646052728,12716.6370481335,0.0,1.0
2022-08-23,17.2429,17.34,17.22,17.34,7791,16.0108496003574,16.1010115508527,15.9895858653797,16.1010115508527,8390.52500355766,0.0,1.0
2022-08-24,17.36,17.37,17.22,17.22,3353,16.1195824984315,16.128867972221,15.9895858653797,15.9895858653797,3611.01660081233,0.0,1.0
2022-08-25,17.49,17.49,17.36,17.36,12828,16.240293657694,16.240293657694,16.1195824984315,16.1195824984315,13815.1270370475,0.0,1.0
2022-08-26,16.8783,17.14,16.8783,17.14,2007,15.6723012259952,15.9153020750643,15.6723012259952,15.9153020750643,2161.44059583368,0.0,1.0
2022-08-29,17.025,17.04,16.99,16.99,1366,15.808519126486,15.8224473371701,15.776019968223,15.776019968223,1471.11502436911,0.0,1.0
2022-08-30,17.0791,17.0791,17.0791,17.0791,74,15.8587535396868,15.8587535396868,15.8587535396868,15.8587535396868,79.6943717447393,0.0,1.0
2022-08-31,17.0314,17.16,17.0314,17.1329,23389,15.8144618297112,15.9338730226432,15.8144618297112,15.9087093886738,25188.8062261853,0.0,1.0
2022-09-01,16.7708,16.7799,16.58,16.72,2471,15.572482382759,15.5809321639073,15.3953155428568,15.5253121759087,2661.14584569258,0.0,1.0
2022-09-02,16.61,17.17,16.61,17.1,2464,15.4231719642251,15.9431584964326,15.4231719642251,15.8781601799066,2653.60718890592,0.0,1.0
2022-09-06,16.7468,16.85,16.74,16.74,7946,15.5501972456644,15.6460233351712,15.5438831234876,15.5438831234876,8557.45240383376,0.0,1.0
2022-09-07,17.155,17.16,16.79,16.85,6872,15.9292302857484,15.9338730226432,15.5903104924346,15.6460233351712,7400.80706256556,0.0,1.0
2022-09-08,16.97,16.97,16.7325,16.7325,941,15.7574490206442,15.7574490206442,15.5369190181455,15.5369190181455,1013.41086232162,0.0,1.0
2022-09-09,17.47,17.47,17.47,17.47,20,16.2217227101151,16.2217227101151,16.2217227101151,16.2217227101151,21.5390193904702,0.0,1.0
2022-09-12,17.9185,17.95,17.9,17.9,435,16.6381762095706,16.6674254520073,16.6209980830602,16.6209980830602,468.473671742726,0.0,1.0
2022-09-13,17.2,17.56,17.195,17.55,85254,15.9710149178008,16.3052919742199,15.9663721809061,16.2960065004305,91814.3779557572,0.0,1.0
2022-09-14,17.16,17.25,16.99,17.15,12478,15.9338730226432,16.0174422867479,15.776019968223,15.9245875488537,13438.1941977143,0.0,1.0
2022-09-15,17.02,17.1,16.97,17.01,7240,15.8038763895913,15.8781601799066,15.7574490206442,15.7945909158019,7797.12501935018,0.0,1.0
2022-09-16,16.8,16.85,16.69,16.75,29706,15.5995959662241,15.6460233351712,15.4974557545405,15.553168597277,31991.9055006652,0.0,1.0
2022-09-19,16.95,16.95,16.82,16.82,2985,15.7388780730654,15.7388780730654,15.6181669138029,15.6181669138029,3214.69864402766,0.0,1.0
2022-09-20,16.54,16.65,16.42,16.65,3425,15.3581736476992,15.4603138593828,15.2467479622261,15.4603138593828,3688.55707061801,0.0,1.0
2022-09-21,16.26,16.65,16.26,16.51,3941,15.0981803815954,15.4603138593828,15.0981803815954,15.3303172263309,4244.26377089215,0.0,1.0
2022-09-22,16.29,16.29,16.12,16.15,32766,15.1260368029637,15.1260368029637,14.9681837485436,14.9960401699118,35287.3754674072,0.0,1.0
2022-09-23,15.55,15.83,15.4399,15.83,4523,14.4389117425467,14.6989050086504,14.3366786761252,14.6989050086504,4871.04923515482,0.0,1.0
2022-09-26,15.34,15.6,15.3099,15.6,5376,14.2439167929689,14.4853391114938,14.2159675168627,14.4853391114938,5789.68841215837,0.0,1.0
2022-09-27,15.13,15.28,15.05,15.28,1674,14.0489218433911,14.1882039502324,13.9746380530757,14.1882039502324,1802.81592298235,0.0,1.0
2022-09-28,15.62,15.62,15.3,15.3,1578,14.5039100590726,14.5039100590726,14.2067748978112,14.2067748978112,1699.4286299081,0.0,1.0
2022-09-29,15.34,15.34,15.25,15.25,780,14.2439167929689,14.2439167929689,14.1603475288641,14.1603475288641,840.021756228334,0.0,1.0
2022-09-30,15.33,15.38,15.33,15.38,1327,14.2346313191795,14.2810586881266,14.2346313191795,14.2810586881266,1429.11393655769,0.0,1.0
2022-10-03,15.66,15.6969,15.66,15.68,2456,14.5410519542303,14.5753153525132,14.5410519542303,14.5596229018091,2644.99158114973,0.0,1.0
2022-10-04,16.5,16.5,16.42,16.42,414,15.3210317525415,15.3210317525415,15.2467479622261,15.2467479622261,445.857701382732,0.0,1.0
2022-10-05,16.1899,16.31,16.007,16.0073,5725,15.0330892103316,15.1446077505425,14.8632578947231,14.8635364589368,6165.54430052208,0.0,1.0
2022-10-06,15.86,16.0,15.86,16.0,2530,14.7267614300187,14.8567580630705,14.7267614300187,14.8567580630705,2724.68595289447,0.0,1.0
2022-10-07,15.52,15.71,15.51,15.71,2906,14.4110553211784,14.5874793231774,14.401769847389,14.5874793231774,3129.61951743532,0.0,1.0
2022-10-10,15.5233,15.57,15.42,15.46,23145,14.4141195275289,14.4574826901255,14.3182005832842,14.3553424784419,24926.0301896216,0.0,1.0
2022-10-11,15.315,15.4,15.3,15.3,671,14.2207031084953,14.2996296357054,14.2067748978112,14.2067748978112,722.634100550275,0.0,1.0
2022-10-12,15.3152,15.335,15.3152,15.33,592,14.2208888179711,14.2392740560742,14.2208888179711,14.2346313191795,637.554973957917,0.0,1.0
2022-10-13,15.7721,15.7721,15.7721,15.7721,106,14.6451421154097,14.6451421154097,14.6451421154097,14.6451421154097,114.156802769492,0.0,1.0
2022-10-14,15.595,15.64,15.595,15.64,269,14.4806963745991,14.5224810066515,14.4806963745991,14.5224810066515,289.699810801823,0.0,1.0
2022-10-17,16.15,16.18,16.12,16.12,856,14.9960401699118,15.0238965912801,14.9681837485436,14.9681837485436,921.870029912124,0.0,1.0
2022-10-18,16.4091,16.57,16.39,16.57,443,15.2366267957957,15.3860300690674,15.2188915408579,15.3860300690674,477.089279498913,0.0,1.0
2022-10-19,16.1311,16.1311,16.1311,16.1311,22,14.9784906244498,14.9784906244498,14.9784906244498,14.9784906244498,23.6929213295172,0.0,1.0
2022-10-20,16.07,16.29,16.07,16.28,2364,14.9217563795965,15.1260368029637,14.9217563795965,15.1167513291743,2545.91209195357,0.0,1.0
2022-10-21,16.3928,16.3928,16.2861,16.3,407,15.2214914735189,15.2214914735189,15.1224154681858,15.1353222767531,438.319044596068,0.0,1.0
2022-10-24,16.61,16.6102,16.5,16.5,1432,15.4231719642251,15.4233576737009,15.3210317525415,15.3210317525415,1542.19378835766,0.0,1.0
2022-10-25,16.9721,16.9721,16.75,16.75,5222,15.75939897014,15.75939897014,15.553168597277,15.553168597277,5623.83796285174,0.0,1.0
2022-10-26,17.206,17.28,17.206,17.24,771,15.9765862020745,16.0452987081162,15.9765862020745,16.0081568129585,830.329197502623,0.0,1.0
2022-10-27,17.0358,17.22,17.0358,17.22,1188,15.8185474381786,15.9895858653797,15.8185474381786,15.9895858653797,1279.41775179392,0.0,1.0
2022-10-28,17.1313,17.1313,17.0073,17.0351,1014,15.9072237128675,15.9072237128675,15.7920838378787,15.8178974550133,1092.02828309684,0.0,1.0
2022-10-31,16.95,17.03,16.9067,16.96,1594,15.7388780730654,15.8131618633807,15.6986719715572,15.7481635468548,1716.65984542046,0.0,1.0
2022-11-01,17.0848,17.1317,17.0172,17.1317,2688,15.8640462597467,15.9075951318191,15.8012764569302,15.9075951318191,2894.84420607919,0.0,1.0
2022-11-02,16.68,17.02,16.68,16.96,27342,15.488170280751,15.8038763895913,15.488170280751,15.7481635468548,29445.9934087118,0.0,1.0
2022-11-03,16.38,16.55,16.38,16.55,952,15.2096060670685,15.3674591214886,15.2096060670685,15.3674591214886,1025.25732298638,0.0,1.0
2022-11-04,17.2,17.28,17.11,17.16,5246,15.9710149178008,16.0452987081162,15.8874456536961,15.9338730226432,5649.68478612033,0.0,1.0
2022-11-07,17.4859,17.4859,17.44,17.44,419,16.2364866134403,16.2364866134403,16.1938662887469,16.1938662887469,451.24245623035,0.0,1.0
2022-11-08,17.7569,17.7569,17.7569,17.7569,325,16.4881229531336,16.4881229531336,16.4881229531336,16.4881229531336,350.009065095139,0.0,1.0
2022-11-09,17.56,17.68,17.56,17.59,2665,16.3052919742199,16.4167176596929,16.3052919742199,16.3331483955882,2870.07433378015,0.0,1.0
2022-11-10,18.6771,18.6771,18.56,18.58,6169,17.3425722512359,17.3425722512359,17.2338393531618,17.2524103007407,6643.71053099052,0.0,1.0
2022-11-11,19.26,19.26,18.94,18.94,1995,17.8838225184212,17.8838225184212,17.5866873571598,17.5866873571598,2148.51718419939,0.0,1.0
2022-11-14,19.1453,19.1453,19.1453,19.1453,168,17.7773181340565,17.7773181340565,17.7773181340565,17.7773181340565,180.927762879949,0.0,1.0
2022-11-15,19.16,19.38,19.16,19.38,2316,17.790967780527,17.9952482038942,17.790967780527,17.9952482038942,2494.21844541644,0.0,1.0
2022-11-16,19.2129,19.2129,19.2129,19.2129,206,17.840087936873,17.840087936873,17.840087936873,17.840087936873,221.851899721842,0.0,1.0
2022-11-17,19.2876,19.2876,18.9899,18.9899,412,17.90945042608,17.90945042608,17.633021871369,17.633021871369,443.703799443684,0.0,1.0
2022-11-18,19.3059,19.3267,19.3059,19.3267,202,17.9264428431146,17.9457566285966,17.9264428431146,17.9457566285966,217.544095843748,0.0,1.0
2022-11-21,19.1241,19.1241,19.04,19.0401,1795,17.757632929623,17.757632929623,17.6795420950539,17.6796349497918,1933.12699029469,0.0,1.0
2022-11-22,19.2951,19.2951,19.2951,19.2951,27,17.916414531422,17.916414531422,17.916414531422,17.916414531422,29.0776761771347,0.0,1.0
2022-11-23,19.4004,19.4004,19.4004,19.4004,32,18.0141905704246,18.0141905704246,18.0141905704246,18.0141905704246,34.4624310247522,0.0,1.0
2022-11-25,19.56,19.57,19.49,19.5,2220,18.1623867321037,18.1716722058932,18.0973884155778,18.1066738893672,2390.83115234219,0.0,1.0
2022-11-28,19.2682,19.2682,19.2682,19.2682,106,17.8914366069285,17.8914366069285,17.8914366069285,17.8914366069285,114.156802769492,0.0,1.0
2022-11-29,19.347,19.39,19.29,19.32,1198,17.9646061403891,18.0045336776836,17.9116789397894,17.9395353611577,1290.18726148916,0.0,1.0
2022-11-30,19.7239,19.7239,19.7239,19.7239,32,18.3145756475123,18.3145756475123,18.3145756475123,18.3145756475123,34.4624310247523,0.0,1.0
2022-12-01,19.8536,19.8536,19.72,19.72,1597,18.4350082425611,18.4350082425611,18.3109543127344,18.3109543127344,1719.89069832904,0.0,1.0
2022-12-02,19.9683,20.0044,19.69,19.69,15661,18.5415126269257,18.5750331873055,18.2830978913662,18.2830978913662,16866.1291337077,0.0,1.0
2022-12-05,19.7107,19.92,19.7,19.9099,2491,18.3023188221103,18.4966637885228,18.2923833651556,18.4872854599955,2682.68486508305,0.0,1.0
2022-12-06,19.4643,19.51,19.46,19.51,1270,18.073524747939,18.1159593631566,18.0695319942095,18.1159593631566,1367.72773129485,0.0,1.0
2022-12-07,19.5478,19.59,19.5478,19.59,1200,18.1510584540806,18.190243153472,18.1510584540806,18.190243153472,1292.34116342821,0.0,1.0
2022-12-08,19.62,19.62,19.57,19.6,10799,18.2180995748403,18.2180995748403,18.1716722058932,18.1995286272614,11629.9935198843,0.0,1.0
2022-12-09,19.63,19.67,19.58,19.58,48643,18.2273850486297,18.2645269437873,18.1809576796826,18.1809576796826,52386.1260105319,0.0,1.0
2022-12-12,19.6113,19.6113,19.53,19.53,216,18.2100212126435,18.2100212126435,18.1345303107355,18.1345303107355,232.621409417077,0.0,1.0
2022-12-13,19.92,20.222,19.92,20.21,662,18.4966637885228,18.7770850969633,18.4966637885228,18.765942528416,712.941541824563,0.0,1.0
2022-12-14,19.9,20.08,19.87,19.93,16883,18.478092840944,18.6452313691535,18.4502364195757,18.5059492623122,18182.1632184653,0.0,1.0
2022-12-15,19.36,19.63,19.34,19.63,11597,17.9766772563154,18.2273850486297,17.9581063087365,18.2273850486297,12489.4003935641,0.0,1.0
2022-12-16,19.19,19.19,19.08,19.17,1394,17.8929222827348,17.8929222827348,17.7903573295769,17.8742741094334,1495.05260109537,0.0798,1.0
2022-12-19,19.035,19.035,19.035,19.035,17,17.7483989396486,17.7483989396486,17.7483989396486,17.7483989396486,18.232348793846,0.0,1.0
2022-12-20,19.0905,19.1539,19.09,19.1101,1734,17.8001476205601,17.8592623299257,17.7996814162276,17.8184228303955,1859.69957697229,0.0,1.0
2022-12-21,19.29,19.3683,19.28,19.33,1889,17.986163149242,18.0591707477172,17.9768390625913,18.0234594958449,2025.93569832795,0.0,1.0
2022-12-22,19.0985,19.0985,18.96,18.96,295,17.8076068898807,17.8076068898807,17.6784682897682,17.6784682897682,316.384876128504,0.0,1.0
2022-12-23,19.1476,19.1476,19.1,19.1,353,17.8533881553357,17.8533881553357,17.8090055028783,17.8090055028783,378.589360248685,0.0,1.0
2022-12-27,19.2322,19.2322,19.15,19.15,7513,17.9322699284008,17.9322699284008,17.8556259361319,17.8556259361319,8057.62567577443,0.0,1.0
2022-12-28,19.12,19.1432,19.12,19.1432,929,17.8276536761797,17.8492855572094,17.8276536761797,17.8492855572094,996.34423702841,0.0,1.0
2022-12-29,19.405,19.405,19.405,19.405,21,18.0933901457253,18.0933901457253,18.0933901457253,18.0933901457253,22.5223132159274,0.0,1.0
2022-12-30,19.2084,19.2099,19.18,19.2099,397,17.9100786021721,17.9114772151697,17.8835981960841,17.9114772151697,425.778968891581,0.0,1.0
2023-01-03,19.52,19.53,19.44,19.46,3977,18.2006171422086,18.2099412288593,18.1260244490028,18.1446726223043,4265.29712665445,0.0,1.0
2023-01-04,20.09,20.09,19.99,20.06,5715,18.7320900812997,18.7320900812997,18.6388492147925,18.7041178213476,6129.28666804883,0.0,1.0
2023-01-05,19.9722,19.979,19.92,19.92,1472,18.6222523405542,18.6285927194767,18.5735806082375,18.5735806082375,1578.70690732596,0.0,1.0
2023-01-06,20.4098,20.46,20.4098,20.44,1918,19.0302743723898,19.0770812873764,19.0302743723898,19.058433114075,2057.03794038804,0.0,1.0
2023-01-09,20.72,20.85,20.705,20.79,40625,19.3195075402952,19.4407206667546,19.3055214103191,19.3847761468503,43569.9511617644,0.0,1.0
2023-01-10,20.85,20.91,20.69,20.69,2470,19.4407206667546,19.4966651866589,19.291535280343,19.291535280343,2649.05303063527,0.0,1.0
2023-01-11,21.1548,21.17,21.08,21.08,2389,19.7249188278686,19.7390914395777,19.6551746597212,19.6551746597212,2562.18125108812,0.0,1.0
2023-01-12,21.5,21.5744,21.2785,21.33,5367,20.0467862990515,20.1161575037329,19.840257779738,19.8882768259892,5756.05976332773,0.0,1.0
2023-01-13,21.5508,21.5508,21.44,21.475,35994,20.0941526592372,20.0941526592372,19.9908417791472,20.0234760824247,38603.2448520995,0.0,1.0
2023-01-17,21.555,21.635,21.555,21.62,2066,20.0980687756305,20.1726614688362,20.0980687756305,20.1586753388601,2215.76662400504,0.0,1.0
2023-01-18,21.51,21.71,21.51,21.71,2496,20.0561103857022,20.2425921187166,20.0561103857022,20.2425921187166,2676.9377993788,0.0,1.0
2023-01-19,21.3699,21.39,21.233,21.26,52151,19.9254799317256,19.9442213458935,19.7978331854772,19.8230082194342,55931.4836439919,0.0,1.0
2023-01-20,21.5411,21.56,21.54,21.56,3383,20.085108295186,20.1027308189558,20.0840826456544,20.1027308189558,3628.23740997535,0.0,1.0
2023-01-23,21.62,21.64,21.49,21.55,22555,20.1586753388601,20.1773235121616,20.0374622124008,20.0934067323051,24190.0368850116,0.0,1.0
2023-01-24,21.63,21.7,21.5,21.56,30933,20.1679994255109,20.2332680320659,20.0467862990515,20.1027308189558,33175.367367061,0.0,1.0
2023-01-25,21.74,21.79,21.6,21.62,21754,20.2705643786688,20.3171848119224,20.1400271655587,20.1586753388601,23330.9715094898,0.0,1.0
2023-01-26,21.82,21.82,21.6405,21.69,1925,20.3451570718746,20.3451570718746,20.1777897164941,20.2239439454152,2064.54537812668,0.0,1.0
2023-01-27,21.7554,21.7554,21.62,21.62,1110,20.2849234721109,20.2849234721109,20.1586753388601,20.1586753388601,1190.46512712759,0.0,1.0
2023-01-30,21.63,21.75,21.63,21.75,2567,20.1679994255109,20.2798884653195,20.1679994255109,20.2798884653195,2753.08466787074,0.0,1.0
2023-01-31,21.84,21.84,21.6746,21.6746,1087,20.363805245176,20.363805245176,20.2095848519731,20.2095848519731,1165.79783170063,0.0,1.0
2023-02-01,22.1526,22.22,21.8,21.8,3575,20.6552761938776,20.7181205379034,20.3265088985731,20.3265088985731,3834.15570223526,0.0,1.0
2023-02-02,22.4004,22.48,22.295,22.36,5740,20.8863270610825,20.9605467908222,20.7880511877839,20.8486577510135,6156.09894568682,0.0,1.0
2023-02-03,22.09,22.22,22.09,22.11,882,20.5969074114441,20.7181205379034,20.5969074114441,20.6155555847455,945.93715506895,0.0,1.0
2023-02-06,21.8149,21.8149,21.78,21.78,719,20.3404017876827,20.3404017876827,20.3078607252717,20.3078607252717,771.121104869134,0.0,1.0
2023-02-07,21.865,21.865,21.5301,21.5301,5940,20.3871154618028,20.3871154618028,20.0748517998702,20.0748517998702,6370.59716679091,0.0,1.0
2023-02-08,21.806,21.8723,21.78,21.8723,1402,20.3321033505636,20.3939220450579,20.3078607252717,20.3939220450579,1503.63252993953,0.0,1.0
2023-02-09,21.8313,22.1254,21.82,22.12,4638,20.3556932897899,20.6299146781876,20.3451570718746,20.6248796713962,4974.2137474034,0.0,1.0
2023-02-10,21.5231,21.5231,21.45,21.5,550,20.0683249392147,20.0683249392147,20.0001658657979,20.0467862990515,589.870108036193,0.0,1.0
2023-02-13,21.7389,21.7389,21.6073,21.64,2595,20.2695387291372,20.2695387291372,20.1468337488137,20.1773235121616,2783.11441882532,0.0,1.0
2023-02-14,21.8338,21.8338,21.73,21.8,598,20.3580243114526,20.3580243114526,20.2612402920181,20.3265088985731,641.34968110117,0.0,1.0
2023-02-15,21.8218,21.8218,21.72,21.72,305,20.3468354074717,20.3468354074717,20.2519162053674,20.2519162053674,327.109787183708,0.0,1.0
2023-02-16,21.74,21.87,21.7399,21.83,3169,20.2705643786688,20.3917775051282,20.2704711378023,20.3544811585253,3398.724313394,0.0,1.0
2023-02-17,21.8206,21.8206,21.8206,21.8206,151,20.3457165170736,20.3457165170736,20.3457165170736,20.3457165170736,161.946156933573,0.0,1.0
2023-02-21,21.4998,21.635,21.45,21.635,1815,20.0465998173185,20.1726614688362,20.0001658657979,20.1726614688362,1946.57135651944,0.0,1.0
2023-02-22,21.355,21.355,21.355,21.355,84,19.911587042616,19.911587042616,19.911587042616,19.911587042616,90.0892528637098,0.0,1.0
2023-02-23,21.5649,21.58,21.54,21.54,537,20.1072996214147,20.1213789922573,20.0840826456544,20.0840826456544,575.927723664429,0.0,1.0
2023-02-24,21.0138,21.0138,21.0138,21.0138,641,19.5934492060934,19.5934492060934,19.5934492060934,19.5934492060934,687.466798638546,0.0,1.0
2023-02-27,21.32,21.38,21.29,21.38,3306,19.8789527393385,19.9348972592428,19.8509804793863,19.9348972592428,3545.65559485029,0.0,1.0
2023-02-28,21.2199,21.22,21.2199,21.22,200,19.7856186319648,19.7857118728313,19.7856186319648,19.7857118728313,214.49822110407,0.0,1.0
2023-03-01,21.3708,21.3708,21.29,21.29,36966,19.9263190995242,19.9263190995242,19.8509804793863,19.8509804793863,39645.7062066653,0.0,1.0
2023-03-02,21.335,21.4,21.21,21.21,8597,19.8929388693146,19.9535454325443,19.7763877861806,19.7763877861806,9220.20603415847,0.0,1.0
2023-03-03,21.69,21.85,21.67,21.69,6556,20.2239439454152,20.3731293318267,20.2052957721138,20.2239439454152,7031.25168779144,0.0,1.0
2023-03-06,21.8261,21.88,21.8261,21.88,1218,20.3508447647315,20.4011015917789,20.3508447647315,20.4011015917789,1306.29416652379,0.0,1.0
2023-03-07,21.47,21.755,21.46,21.755,6499,20.0188140390993,20.2845505086449,20.0094899524486,20.2845505086449,6970.11969477678,0.0,1.0
2023-03-08,21.54,21.59,21.51,21.59,2552,20.0840826456544,20.130703078908,20.0561103857022,20.130703078908,2736.99730128794,0.0,1.0
2023-03-09,21.3691,21.55,21.36,21.5311,617,19.9247340047935,20.0934067323051,19.9162490859414,20.0757842085352,661.727012106059,0.0,1.0
2023-03-10,21.2229,21.42,21.2229,21.38,2182,19.78841585796,19.9721936058457,19.78841585796,19.9348972592428,2340.17559224541,0.0,1.0
2023-03-13,20.9944,21.1,20.92,20.92,1438,19.575360477991,19.6738228330226,19.5059892733096,19.5059892733096,1542.24220973827,0.0,1.0
2023-03-14,21.39,21.39,21.215,21.37,1911,19.9442213458935,19.9442213458935,19.7810498295059,19.9255731725921,2049.5305026494,0.0,1.0
2023-03-15,20.51,20.57,20.23,20.23,1369,19.12370172063,19.1796462405344,18.8626272944098,18.8626272944098,1468.24032345737,0.0,1.0
2023-03-16,20.8295,20.8295,20.65,20.65,14084,19.4216062891206,19.4216062891206,19.2542389337401,19.2542389337401,15104.9647301487,0.0,1.0
2023-03-17,20.5907,20.63,20.46,20.57,5972,19.1989470999014,19.2355907604387,19.0770812873764,19.1796462405344,6404.91688216754,0.0,1.0
2023-03-20,20.9424,20.9424,20.85,20.905,1182,19.5268752274072,19.5268752274072,19.4407206667546,19.4920031433336,1267.68448672506,0.0,1.0
2023-03-21,21.41,21.42,21.34,21.42,3648,19.962869519195,19.9721936058457,19.8976009126399,19.9721936058457,3912.44755293825,0.0,1.0
2023-03-22,21.3565,21.49,21.3565,21.48,3918,19.9129856556136,20.0374622124008,19.9129856556136,20.02813812575,4202.02015142875,0.0,1.0
2023-03-23,21.3674,21.68,21.27,21.68,996,19.9231489100629,20.2146198587645,19.8323323060849,20.2146198587645,1068.20114109827,0.0,1.0
2023-03-24,21.05,21.06,20.875,20.97,1550,19.627202399769,19.6365264864197,19.4640308833814,19.5526097065632,1662.36121355655,0.0,1.0
2023-03-27,21.3304,21.3304,21.3304,21.3304,82,19.8886497894553,19.8886497894553,19.8886497894553,19.8886497894553,87.9442706526687,0.0,1.0
2023-03-28,21.3473,21.38,21.3473,21.38,207,19.904407495895,19.9348972592428,19.904407495895,19.9348972592428,222.005658842713,0.0,1.0
2023-03-29,21.6699,21.6699,21.55,21.5714,882,20.2052025312472,20.2052025312472,20.0934067323051,20.1133602777376,945.937155068954,0.0,1.0
2023-03-30,22.1179,22.14,22.02,22.06,2281,20.6229216131996,20.6435278446977,20.531638804889,20.5689351514919,2446.35221169192,0.0,1.0
2023-03-31,22.09,22.18,22.09,22.18,797,20.5969074114441,20.6808241913006,20.5969074114441,20.6808241913006,854.77541109972,0.0,1.0
2023-04-03,22.2,22.2,22.0424,22.1,6547,20.699472364602,20.699472364602,20.5525247589866,20.6062314980948,7021.59926784175,0.0,1.0
2023-04-04,22.2358,22.2358,22.2358,22.2358,33,20.7328525948116,20.7328525948116,20.7328525948116,20.7328525948116,35.3922064821716,0.0,1.0
2023-04-05,22.0599,22.14,22.05,22.14,319,20.5688419106254,20.6435278446977,20.5596110648412,20.6435278446977,342.124662660992,0.0,1.0
2023-04-06,22.215,22.215,22.2,22.2,415,20.7134584945781,20.7134584945781,20.699472364602,20.699472364602,445.083808790946,0.0,1.0
2023-04-10,22.1804,22.19,21.86,21.86,1116,20.6811971547666,20.6901482779513,20.3824534184775,20.3824534184775,1196.90007376071,0.0,1.0
2023-04-11,22.2839,22.29,22.24,22.24,418,20.7777014516016,20.7833891444585,20.7367687112049,20.7367687112049,448.301282107507,0.0,1.0
2023-04-12,22.4247,22.49,22.4247,22.49,393,20.9089845916437,20.9698708774729,20.9089845916437,20.9698708774729,421.489004469499,0.0,1.0
2023-04-13,22.7002,22.7002,22.63,22.63,120,21.1658631788711,21.1658631788711,21.100408090583,21.100408090583,128.698932662442,0.0,1.0
2023-04-14,22.6654,22.71,22.61,22.71,1876,21.1334153573266,21.1750007837888,21.0817599172816,21.1750007837888,2011.99331395618,0.0,1.0
2023-04-17,22.5253,22.5253,22.44,22.5,1024,21.00278490335,21.00278490335,20.9232504442193,20.9791949641236,1098.23089205284,0.0,1.0
2023-04-18,22.7354,22.7354,22.6401,22.6401,349,21.1986839638816,21.1986839638816,21.1098254181003,21.1098254181003,374.299395826604,0.0,1.0
2023-04-19,22.7496,22.75,22.74,22.74,780,21.2119241669257,21.2122971303917,21.202973043741,21.202973043741,836.543062305874,0.0,1.0
2023-04-20,22.56,22.58,22.5501,22.58,872,21.035139484028,21.0537876573294,21.0259086382438,21.0537876573294,935.212244013747,0.0,1.0
2023-04-21,22.7941,22.7941,22.6289,22.6289,161,21.2534163525214,21.2534163525214,21.0993824410515,21.0993824410515,172.671067988777,0.0,1.0
2023-04-24,22.8456,22.8456,22.8456,22.8456,140,21.3014353987726,21.3014353987726,21.3014353987726,21.3014353987726,150.148754772849,0.0,1.0
2023-04-25,22.6096,22.77,22.6096,22.73,1286,21.0813869538156,21.2309453036931,21.0813869538156,21.1936489570902,1379.22356169917,0.0,1.0
2023-04-26,22.6888,22.6888,22.6888,22.6888,50,21.1552337200893,21.1552337200893,21.1552337200893,21.1552337200893,53.6245552760176,0.0,1.0
2023-04-27,22.8301,22.8301,22.7204,22.7335,982,21.286983064464,21.286983064464,21.1846978339056,21.196912387418,1053.18626562099,0.0,1.0
2023-04-28,22.9052,22.94,22.9052,22.91,838,21.3570069552109,21.3894547767554,21.3570069552109,21.3614825168032,898.747546426056,0.0,1.0
2023-05-01,22.97,23.09,22.93,23.09,8314,21.4174270367076,21.5293160765162,21.3801306901047,21.5293160765162,8916.6910512962,0.0,1.0
2023-05-02,22.656,22.656,22.53,22.65,2871,21.1246507158749,21.1246507158749,21.0071672240758,21.1190562638845,3079.12196394893,0.0,1.0
2023-05-03,22.745,22.85,22.745,22.85,343,21.2076350870663,21.3055379968989,21.2076350870663,21.3055379968989,367.864449193482,0.0,1.0
2023-05-04,22.6486,22.7,22.59,22.59,762,21.1177508917534,21.1656766971381,21.0631117439801,21.0631117439801,817.238222406508,0.0,1.0
2023-05-05,22.963,22.963,22.82,22.82,545,21.4109001760521,21.4109001760521,21.2775657369467,21.2775657369467,584.507652508591,0.0,1.0
2023-05-08,22.9057,22.94,22.9057,22.94,345,21.3574731595434,21.3894547767554,21.3574731595434,21.3894547767554,370.009431404522,0.0,1.0
2023-05-09,22.805,22.81,22.75,22.75,1525,21.2635796069707,21.268241650296,21.2122971303917,21.2122971303917,1635.54893591854,0.0,1.0
2023-05-10,22.7698,22.8,22.71,22.8,1242,21.2307588219601,21.2589175636453,21.1750007837888,21.2589175636453,1332.03395305628,0.0,1.0
2023-05-11,22.5453,22.59,22.51,22.55,1152,21.0214330766514,21.0631117439801,20.9885190507744,21.0258153973773,1235.50975355945,0.0,1.0
2023-05-12,22.4653,22.52,22.4653,22.52,267,20.9468403834456,20.9978431374251,20.9468403834456,20.9978431374251,286.355125173935,0.0,1.0
2023-05-15,22.59,22.59,22.46,22.462,1673,21.0631117439801,21.0631117439801,20.9418986175208,20.9437634348509,1794.27761953555,0.0,1.0
2023-05-16,22.4298,22.52,22.4298,22.4699,1960,20.9137398758356,20.9978431374251,20.9137398758356,20.951129463305,2102.08256681989,0.0,1.0
2023-05-17,22.5692,22.5692,22.45,22.45,941,21.0437176437466,21.0437176437466,20.93257453087,20.93257453087,1009.21413029465,0.0,1.0
2023-05-18,22.6793,22.6793,22.6,22.6,357,21.1463758377711,21.1463758377711,21.0724358306309,21.0724358306309,382.879324670766,0.0,1.0
2023-05-19,22.855,22.89,22.85,22.85,306,21.3102000402243,21.3428343435018,21.3055379968989,21.3055379968989,328.182278289228,0.0,1.0
2023-05-22,22.7752,22.82,22.77,22.78,1799,21.2357938287515,21.2775657369467,21.2309453036931,21.2402693903439,1929.41149883112,0.0,1.0
2023-05-23,22.4701,22.61,22.4701,22.61,994,20.951315945038,21.0817599172816,20.951315945038,21.0817599172816,1066.05615888723,0.0,1.0
2023-05-24,22.1239,22.17,22.1239,22.16,1491,20.62851606519,20.6715001046498,20.62851606519,20.6621760179991,1599.08423833085,0.0,1.0
2023-05-25,22.049,22.049,22.0,22.0,894,20.5586786561761,20.5586786561761,20.5129906315876,20.5129906315876,958.807048335196,0.0,1.0
2023-05-26,22.23,22.23,22.08,22.08,377,20.7274446245542,20.7274446245542,20.5875833247933,20.5875833247933,404.329146781172,0.0,1.0
2023-05-30,22.135,22.28,22.13,22.28,2798,20.6388658013723,20.7740650578078,20.6342037580469,20.7740650578078,3000.83011324595,0.0,1.0
2023-05-31,21.8149,21.84,21.6357,21.84,1353,20.3404017876827,20.363805245176,20.1733141549018,20.363805245176,1451.08046576904,0.0,1.0
2023-06-01,22.1626,22.1626,21.95,21.95,517,20.6646002805283,20.6646002805283,20.466370198334,20.466370198334,554.477901554023,0.0,1.0
2023-06-02,22.2761,22.37,22.2761,22.37,170,20.770428664014,20.8579818376643,20.770428664014,20.8579818376643,182.32348793846,0.0,1.0
2023-06-05,22.17,22.21,22.17,22.21,256,20.6715001046498,20.7087964512527,20.6715001046498,20.7087964512527,274.557723013211,0.0,1.0
2023-06-06,22.2399,22.2399,22.17,22.17,490,20.7366754703384,20.7366754703384,20.6715001046498,20.6715001046498,525.520641704972,0.0,1.0
2023-06-07,22.1349,22.2943,22.1349,22.2943,3081,20.6387725605058,20.7873985017183,20.6387725605058,20.7873985017183,3304.34509610821,0.0,1.0
2023-06-08,22.3999,22.41,22.38,22.38,676,20.8858608567499,20.8952781842672,20.867305924315,20.867305924315,725.00398733176,0.0,1.0
2023-06-09,22.24,22.2932,22.24,22.2932,628,20.7367687112049,20.7863728521867,20.7367687112049,20.7863728521867,673.524414266781,0.0,1.0
2023-06-12,22.5251,22.5251,22.43,22.5,5709,21.002598421617,21.002598421617,20.9139263575686,20.9791949641236,6122.85172141568,0.0,1.0
2023-06-13,22.7101,22.7101,22.68,22.68,734,21.1750940246553,21.1750940246553,21.1470285238366,21.1470285238366,787.20847145194,0.0,1.0
2023-06-14,22.9,22.98,22.9,22.92,1574,21.3521584301525,21.4267511233583,21.3521584301525,21.370806603454,1688.10100008904,0.0,1.0
2023-06-15,23.1476,23.2,22.93,22.93,1655,21.5830228156244,21.6318810296742,21.3801306901047,21.3801306901047,1774.97277963618,0.0,1.0
2023-06-16,22.4701,22.68,22.4701,22.68,3048,21.596915704734,21.7986590261443,21.596915704734,21.7986590261443,3171.23360281428,0.6924,1.0
2023-06-20,22.14,22.17,22.07,22.17,1481,21.2796433350457,21.3084775401067,21.2123635232366,21.3084775401067,1540.87826960891,0.0,1.0
2023-06-21,22.0797,22.115,21.975,22.0099,2058,21.221686582873,21.2556148308281,21.12105520721,21.1545989990976,2141.20694048288,0.0,1.0
2023-06-22,22.0356,22.05,22.005,22.005,1769,21.1793003014333,21.1931407198626,21.149889412271,21.149889412271,1840.52238955987,0.0,1.0
2023-06-23,21.6954,22.27,21.6954,21.84,988,20.8523204160411,21.4045915569768,20.8523204160411,20.9913012844353,1027.94580038731,0.0,1.0
2023-06-26,21.75,21.76,21.7195,21.74,644,20.9047986692522,20.9144100709392,20.8754838941068,20.8951872675652,670.037546001444,0.0,1.0
2023-06-27,21.9122,21.92,21.78,21.79,3412,21.0606956046155,21.0681924979314,20.9336328743132,20.9432442760002,3549.9504766412,0.0,1.0
2023-06-28,21.9223,21.98,21.92,21.98,1989,21.0704031203194,21.1258609080535,21.0681924979314,21.1258609080535,2069.41720341129,0.0,1.0
2023-06-29,21.81,21.82,21.76,21.82,1116,20.9624670793743,20.9720784810613,20.9144100709392,20.9720784810613,1161.12096480995,0.0,1.0
2023-06-30,22.2,22.22,22.16,22.2,2673,21.3373117451677,21.3565345485418,21.2988661384197,21.3373117451677,2781.07198829482,0.0,1.0
2023-07-03,22.09,22.1,22.02,22.05,2604,21.2315863266106,21.2411977282976,21.1643065148015,21.1931407198626,2709.28225122323,0.0,1.0
2023-07-05,21.7694,21.81,21.74,21.81,4172,20.923444788525,20.9624670793743,20.8951872675652,20.9624670793743,4340.67801540066,0.0,1.0
2023-07-06,21.3146,21.3146,21.2123,21.2123,1171,20.4863182397997,20.4863182397997,20.3879936005415,20.3879936005415,1218.34466827281,0.0,1.0
2023-07-07,21.5453,21.58,21.4363,21.4363,944,20.708053276719,20.741404840573,20.6032889983306,20.6032889983306,982.166837617026,0.0,1.0
2023-07-10,21.6732,21.6732,21.63,21.63,128,20.8309831042959,20.8309831042959,20.789461849008,20.789461849008,133.175164422648,0.0,1.0
2023-07-11,21.9001,21.91,21.82,21.83,1024,21.0490658085742,21.0585810962444,20.9720784810613,20.9816898827483,1065.40131538118,0.0,1.0
2023-07-12,22.4206,22.44,22.4,22.44,402,21.5493392663832,21.567985385656,21.529539778908,21.567985385656,418.253250764878,0.0,1.0
2023-07-13,22.8236,22.8236,22.78,22.78,176,21.9366787543698,21.9366787543698,21.8947730430145,21.8947730430145,183.115851081141,0.0,1.0
2023-07-14,22.6999,22.6999,22.69,22.69,211,21.8177857155015,21.8177857155015,21.8082704278314,21.8082704278314,219.530935102958,0.0,1.0
2023-07-17,22.7599,22.7599,22.72,22.72,322,21.8754541256236,21.8754541256236,21.8371046328924,21.8371046328924,335.018773000722,0.0,1.0
2023-07-18,22.8249,22.8249,22.72,22.72,3069,21.9379282365892,21.9379282365892,21.8371046328924,21.8371046328924,3193.08265322738,0.0,1.0
2023-07-19,22.74,22.74,22.7175,22.74,542,21.8563274362664,21.8563274362664,21.8347017824706,21.8563274362664,563.913586852148,0.0,1.0
2023-07-20,22.5852,22.76,22.54,22.76,1175,21.7075429381515,21.8755502396405,21.6640994025262,21.8755502396405,1222.50639216102,0.0,1.0
2023-07-21,22.6252,22.6252,22.6252,22.6252,1175,21.7459885448995,21.7459885448995,21.7459885448995,21.7459885448995,1222.50639216102,0.0,1.0
2023-07-24,22.4753,22.54,22.4753,22.5288,915,21.6019136336112,21.6640994025262,21.6019136336112,21.6533346326367,951.994339427518,0.0,1.0
2023-07-25,22.5597,22.5599,22.49,22.49,1772,21.6830338638496,21.6832260918833,21.6160423940911,21.6160423940911,1843.64368247602,0.0,1.0
2023-07-26,22.5201,22.6,22.43,22.43,963,21.644972713169,21.7217678126482,21.558373983969,21.558373983969,1001.93502608601,0.0,1.0
2023-07-27,22.5984,22.81,22.5984,22.79,890,21.7202299883783,21.9236072480755,21.7202299883783,21.9043844447015,925.983565126221,0.0,1.0
2023-07-28,22.8621,22.88,22.83,22.88,1763,21.9736826508648,21.9908870598846,21.9428300514495,21.9908870598846,1834.27980372756,0.0,1.0
2023-07-31,22.76,22.8801,22.76,22.83,2381,21.8755502396405,21.9909831739015,21.8755502396405,21.9428300514495,2477.26614445565,0.0,1.0
2023-08-01,22.4435,22.51,22.42,22.51,30185,21.5713493762465,21.6352651974651,21.548762582282,21.6352651974651,31405.4088913876,0.0,1.0
2023-08-02,21.97,22.07,21.96,22.07,2532,21.1162495063665,21.2123635232366,21.1066381046794,21.2123635232366,2634.37122123549,0.0,1.0
2023-08-03,21.8957,21.8957,21.77,21.7901,18663,21.044836791832,21.044836791832,20.9240214726262,20.9433403900171,19417.5632314052,0.0,1.0
2023-08-04,21.8785,22.11,21.8785,22.02,293,21.0283051809303,21.2508091299846,21.0283051809303,21.1643065148015,304.846274811216,0.0,1.0
2023-08-07,22.1003,22.1003,22.04,22.04,109,21.2414860703482,21.2414860703482,21.1835293181755,21.1835293181755,113.406975953661,0.0,1.0
2023-08-08,21.8599,21.8599,21.69,21.71,8172,21.0104279737925,21.0104279737925,20.8471302591301,20.8663530625041,8502.40190360838,0.0,1.0
2023-08-09,21.9218,22.0,21.9,21.95,51227,21.0699225502351,21.1450837114275,21.0489696945574,21.0970267029924,53298.1574053043,0.0,1.0
2023-08-10,22.0451,22.29,22.03,22.26,5603,21.1884311330359,21.4238143603509,21.1739179164885,21.3949801552898,5829.53473640699,0.0,1.0
2023-08-11,21.8589,21.91,21.8435,21.91,426,21.0094668336238,21.0585810962444,20.9946652750257,21.0585810962444,443.223594094122,0.0,1.0
2023-08-14,21.8847,21.92,21.85,21.85,663,21.0342642499762,21.0681924979314,21.0009126861223,21.0009126861223,689.805734470433,0.0,1.0
2023-08-15,21.6297,21.76,21.6297,21.76,665,20.7891735069574,20.9144100709392,20.7891735069574,20.9144100709392,691.886596414536,0.0,1.0
2023-08-16,21.5655,21.71,21.5655,21.71,361,20.7274683081268,20.8663530625041,20.7274683081268,20.8663530625041,375.595580910748,0.0,1.0
2023-08-17,21.4143,21.55,21.4143,21.55,333,20.5821439146192,20.7125706355119,20.5821439146192,20.7125706355119,346.463513693293,0.0,1.0
2023-08-18,21.3994,21.3994,21.36,21.36,753,20.5678229261055,20.5678229261055,20.5299540034587,20.5299540034587,783.444521955106,0.0,1.0
2023-08-21,21.4746,21.48,21.37,21.37,3694,20.6401006667919,20.6452908237028,20.5395654051457,20.5395654051457,3843.35201075983,0.0,1.0
2023-08-22,21.4284,21.47,21.4284,21.4301,3426,20.5956959909979,20.6356794220158,20.5956959909979,20.5973299292847,3564.51651024992,0.0,1.0
2023-08-23,21.5074,21.5074,21.39,21.39,890,20.6716260643253,20.6716260643253,20.5587882085197,20.5587882085197,925.983565126219,0.0,1.0
2023-08-24,21.1676,21.32,21.1676,21.3,444,20.3450306350006,20.4915083967106,20.3450306350006,20.4722855933366,461.951351591058,0.0,1.0
2023-08-25,21.3029,21.3029,21.16,21.16,696,20.4750728998259,20.4750728998259,20.3377259697184,20.3377259697184,724.139956548144,0.0,1.0
2023-08-28,21.4852,21.4852,21.4171,21.4171,1140,20.6502887525801,20.6502887525801,20.5848351070915,20.5848351070915,1186.0913081392,0.0,1.0
2023-08-29,21.83,21.83,21.622,21.622,1030,20.9816898827483,20.9816898827483,20.7817727276584,20.7817727276584,1071.64390121349,0.0,1.0
2023-08-30,21.8004,21.83,21.8004,21.8217,3531,20.9532401337547,20.9816898827483,20.9532401337547,20.9737124193481,3673.76176231538,0.0,1.0
2023-08-31,21.7447,21.82,21.7447,21.82,843,20.8997046263581,20.9720784810613,20.8997046263581,20.9720784810613,877.083309439778,0.0,1.0
2023-09-01,21.4951,21.55,21.4608,21.55,1719,20.6598040402502,20.7125706355119,20.6268369324638,20.7125706355119,1788.50084095728,0.0,1.0
2023-09-05,21.2646,21.33,21.26,21.33,794,20.4382612313646,20.5011197983977,20.4338399865886,20.5011197983977,826.102191809235,0.0,1.0
2023-09-06,21.2149,21.2149,21.19,21.2,1013,20.3904925649801,20.3904925649801,20.3665601747795,20.3761715764665,1053.95657468861,0.0,1.0
2023-09-07,21.1151,21.15,21.075,21.15,2532,20.2945707761438,20.3281145680314,20.2560290553788,20.3281145680314,2634.37122123549,0.0,1.0
2023-09-08,21.1008,21.175,21.1008,21.175,342,20.2808264717313,20.352143072249,20.2808264717313,20.352143072249,355.827392441762,0.0,1.0
2023-09-11,21.3753,21.39,21.3753,21.39,589,20.5446594480398,20.5587882085197,20.5446594480398,20.5587882085197,612.813842538589,0.0,1.0
2023-09-12,21.2051,21.2051,21.2051,21.2051,589,20.3810733913269,20.3810733913269,20.3810733913269,20.3810733913269,612.813842538588,0.0,1.0
2023-09-13,21.0813,21.15,21.06,21.13,612,20.2620842384417,20.3281145680314,20.2416119528483,20.3088917646574,636.743754895781,0.0,1.0
2023-09-14,21.26,21.34,21.1219,21.1219,3935,20.4338399865886,20.5107312000847,20.3011065292909,20.3011065292909,4094.09587502435,0.0,1.0
2023-09-15,21.2771,21.36,21.23,21.34,3919,20.4502754834734,20.5299540034587,20.4050057815275,20.5107312000847,4077.44897947152,0.0,1.0
2023-09-18,21.1322,21.15,21.1,21.1,1510,20.3110062730286,20.3281145680314,20.2800575595964,20.2800575595964,1571.05076779841,0.0,1.0
2023-09-19,21.0959,21.0959,21.04,21.06,429,20.2761168849047,20.2761168849047,20.2223891494743,20.2416119528483,446.344887010279,0.0,1.0
2023-09-20,21.0929,21.2956,21.0929,21.2701,954,20.2732334643986,20.4680565765943,20.2732334643986,20.4435475022925,992.571147337543,0.0,1.0
2023-09-21,20.8327,21.0,20.8327,21.0,2174,20.0231447925025,20.1839435427262,20.0231447925025,20.1839435427262,2261.89693324091,0.0,1.0
2023-09-22,20.8253,20.94,20.8253,20.94,699,20.0160323552541,20.1262751326042,20.0160323552541,20.1262751326042,727.261249464302,0.0,1.0
2023-09-25,20.5967,20.5967,20.54,20.58,803,19.796315712689,19.796315712689,19.7418190651237,19.7802646718717,835.466070557703,0.0,1.0
2023-09-26,20.2253,20.3,20.2253,20.3,623,19.4393482540334,19.5111454246354,19.4393482540334,19.5111454246354,648.188495588354,0.0,1.0
2023-09-27,20.19,20.26,20.0654,20.26,1458,19.4054200060782,19.4726998178873,19.2856619410581,19.4726998178873,1516.94835725172,0.0,1.0
2023-09-28,20.3506,20.41,20.2,20.2,472,19.5597791171717,19.6168708431925,19.4150314077652,19.4150314077652,491.083418808511,0.0,1.0
2023-09-29,20.4175,20.53,20.4175,20.53,163,19.6240793944578,19.7322076634367,19.6240793944578,19.7322076634367,169.590248444465,0.0,1.0
2023-10-02,20.08,20.15,20.0698,20.07,4127,19.2996945875211,19.3669743993302,19.2898909578003,19.2900831858341,4293.85862165833,0.0,1.0
2023-10-03,19.875,19.91,19.8103,19.88,9653,19.1026608529373,19.1363007588419,19.0404750840224,19.1074665537808,10043.2801732173,0.0,1.0
2023-10-04,20.0305,20.0305,19.97,19.97,205,19.2521181491704,19.2521181491704,19.193969168964,19.193969168964,213.288349270646,0.0,1.0
2023-10-05,20.05,20.05,20.05,20.05,446,19.2708603824601,19.2708603824601,19.2708603824601,19.2708603824601,464.032213535161,0.0,1.0
2023-10-06,20.36,20.3662,20.0,20.0,564,19.5688138347574,19.5747729038034,19.222803374025,19.222803374025,586.803068237291,0.0,1.0
2023-10-09,20.218,20.218,20.06,20.07,456,19.4323319308019,19.4323319308019,19.2804717841471,19.2900831858341,474.436523255681,0.0,1.0
2023-10-10,20.545,20.59,20.51,20.51,6278,19.7466247659672,19.7898760735587,19.7129848600626,19.7129848600626,6531.82564254203,0.0,1.0
2023-10-11,20.635,20.67,20.57,20.66,1379,19.8331273811503,19.8667672870548,19.7706532701847,19.8571558853678,1434.75431045961,0.0,1.0
2023-10-12,20.36,20.47,20.36,20.47,356,19.5688138347574,19.6745392533146,19.5688138347574,19.6745392533146,370.393426050489,0.0,1.0
2023-10-13,20.0494,20.18,20.0494,20.18,294,19.2702836983588,19.3958086043912,19.2702836983588,19.3958086043912,305.886705783269,0.0,1.0
2023-10-16,20.2618,20.2618,20.2242,20.2242,715,19.474429870191,19.474429870191,19.4382909998478,19.4382909998478,743.908145017131,0.0,1.0
2023-10-17,20.2096,20.22,20.1075,20.1075,1449,19.4242583533848,19.4342542111393,19.3261259421604,19.3261259421604,1507.58447850325,0.0,1.0
2023-10-18,19.8848,20.06,19.8848,20.06,276,19.1120800265906,19.2804717841471,19.1120800265906,19.2804717841471,287.158948286334,0.0,1.0
2023-10-19,19.8648,19.95,19.85,19.95,2609,19.0928572232166,19.1747463655899,19.0786323487198,19.1747463655899,2714.48440608349,0.0,1.0
2023-10-20,19.6592,19.76,19.6592,19.74,25569,18.8952468045316,18.9921297335367,18.8952468045316,18.9729069301627,26602.7795243959,0.0,1.0
2023-10-23,19.737,19.79,19.6,19.6,763,18.9700235096566,19.0209639385977,18.8383473065445,18.8383473065445,793.848831675623,0.0,1.0
2023-10-24,19.805,19.805,19.7,19.73,2034,19.0353810411283,19.0353810411283,18.9344613234146,18.9632955284757,2116.23659715363,0.0,1.0
2023-10-25,19.6249,19.73,19.62,19.62,1185,18.8622796967452,18.9632955284757,18.8575701099185,18.8575701099185,1232.91070188154,0.0,1.0
2023-10-26,19.393,19.52,19.393,19.52,478,18.6393912916233,18.7614560930484,18.6393912916233,18.7614560930484,497.326004640825,0.0,1.0
2023-10-27,19.3332,19.52,19.3332,19.52,463,18.581915109535,18.7614560930484,18.581915109535,18.7614560930484,481.719540060045,0.0,1.0
2023-10-30,19.615,19.615,19.59,19.5959,272,18.852764409075,18.852764409075,18.8287359048575,18.8344066318528,282.997224398126,0.0,1.0
2023-10-31,19.667,19.667,19.6032,19.66,1189,18.9027436978475,18.9027436978475,18.8414229550843,18.8960157166666,1237.07242576975,0.0,1.0
2023-11-01,19.8007,19.8007,19.71,19.71,5213,19.0312481384028,19.0312481384028,18.9440727251016,18.9440727251016,5423.76665730674,0.0,1.0
2023-11-02,20.2152,20.27,20.2152,20.25,531,19.4296407383295,19.4823112195743,19.4296407383295,19.4630884162003,552.468846159577,0.0,1.0
2023-11-03,20.44,20.466,20.37,20.37,1488,19.6457050482536,19.6706946926398,19.5784252364445,19.5784252364445,1548.16128641327,0.0,1.0
2023-11-06,20.3296,20.3296,20.3296,20.3296,9,19.5395951736289,19.5395951736289,19.5395951736289,19.5395951736289,9.36387874846741,0.0,1.0
2023-11-07,20.3347,20.3347,20.2974,20.2974,296,19.5444969884893,19.5444969884893,19.5086464601968,19.5086464601968,307.967567727372,0.0,1.0
2023-11-08,20.4662,20.4662,20.39,20.39,312,19.6708869206735,19.6708869206735,19.5976480398185,19.5976480398185,324.614463280203,0.0,1.0
2023-11-09,20.4827,20.69,20.4827,20.63,1466,19.6867457334571,19.8859900904289,19.6867457334571,19.8283216803068,1525.27180502813,0.0,1.0
2023-11-10,20.5652,20.5652,20.395,20.395,3810,19.7660397973749,19.7660397973749,19.602453740662,19.602453740662,3964.04200351787,0.0,1.0
2023-11-13,20.6151,20.6259,20.45,20.47,2669,19.8140006917931,19.8243810056151,19.6553164499406,19.6745392533146,2776.91026440661,0.0,1.0
2023-11-14,21.29,21.29,21.0,21.0,5506,20.4626741916496,20.4626741916496,20.1839435427262,20.1839435427262,5728.61293211794,0.0,1.0
2023-11-15,21.431,21.45,21.43,21.45,11840,20.5981949554365,20.6164566186418,20.5972338152678,20.6164566186418,12318.7027090949,0.0,1.0
2023-11-16,21.55,21.56,21.49,21.56,739,20.7125706355119,20.7221820371989,20.6549022253899,20.7221820371989,768.87848834638,0.0,1.0
2023-11-17,21.7944,21.7944,21.7002,21.7002,710,20.9474732927425,20.9474732927425,20.8569338888509,20.8569338888509,738.705990156873,0.0,1.0
2023-11-20,21.89,21.89,21.8299,21.8299,21313,21.0393582928704,21.0393582928704,20.9815937687314,20.9815937687314,22174.7053073428,0.0,1.0
2023-11-21,21.7679,21.83,21.7679,21.83,223,20.9220030782719,20.9816898827483,20.9220030782719,20.9816898827483,232.016106767581,0.0,1.0
2023-11-22,21.7806,21.7901,21.765,21.79,1020,20.9342095584144,20.9433403900171,20.9192157717827,20.9432442760002,1061.23959149297,0.0,1.0
2023-11-24,21.9973,21.9973,21.96,21.96,1165,21.142488632972,21.142488632972,21.1066381046794,21.1066381046794,1212.1020824405,0.0,1.0
2023-11-27,21.9598,21.97,21.9,21.97,15536,21.1064458766457,21.1162495063665,21.0489696945574,21.1162495063665,16164.1355817988,0.0,1.0
2023-11-28,22.0323,22.0323,22.0323,22.0323,158,21.1761285388765,21.1761285388765,21.1761285388765,21.1761285388765,164.388093584206,0.0,1.0
2023-11-29,22.2647,22.27,22.2647,22.27,713,21.3994975140827,21.4045915569768,21.3994975140827,21.4045915569768,741.827283073029,0.0,1.0
2023-11-30,22.1797,22.18,22.1797,22.18,319,21.3178005997431,21.3180889417937,21.3178005997431,21.3180889417937,331.897480084567,0.0,1.0
2023-12-01,22.4005,22.4107,22.4005,22.4107,529,21.5300203489923,21.5398239787131,21.5300203489923,21.5398239787131,550.387984215474,0.0,1.0
2023-12-04,22.3496,22.3496,22.2558,22.3,1334,21.4810983144055,21.4810983144055,21.3909433665813,21.4334257620379,1387.93491671728,0.0,1.0
2023-12-05,22.3799,22.39,22.35,22.39,2905,21.5102208615171,21.519928377221,21.4814827704729,21.519928377221,3022.45197381086,0.0,1.0
2023-12-06,22.38,22.54,22.38,22.47,5300,21.510316975534,21.6640994025262,21.510316975534,21.5968195907171,5514.28415187524,0.0,1.0
2023-12-07,22.5366,22.5401,22.45,22.45,4657,21.6608315259526,21.664195516543,21.5775967873431,21.5775967873431,4845.28703684585,0.0,1.0
2023-12-08,22.5899,22.59,22.53,22.57,2385,21.7120602969444,21.7121564109612,21.6544880008392,21.6929336075872,2481.42786834386,0.0,1.0
2023-12-11,22.6311,22.6311,22.55,22.55,625,21.7516592718949,21.7516592718949,21.6737108042132,21.6737108042132,650.269357532457,0.0,1.0
2023-12-12,22.66,22.68,22.6499,22.67,8115,21.7794362227703,21.7986590261443,21.7697287070664,21.7890476244573,8443.09733820144,0.0,1.0
2023-12-13,22.9747,22.9747,22.6,22.6,8916,22.0819070338606,22.0819070338606,21.7217678126482,21.7217678126482,9276.48254681503,0.0,1.0
2023-12-14,23.09,23.12,23.0029,23.12,4310,22.1927264953119,22.2215607003729,22.109011186618,22.2215607003729,4484.25748954382,0.0,1.0
2023-12-15,22.8488,22.94,22.8488,22.94,636,21.9608994866211,22.0485554700067,21.9608994866211,22.0485554700067,661.71409822503,0.0,1.0
2023-12-18,22.81,22.87,22.73,22.87,2125,21.9236072480755,21.9812756581976,21.8467160345794,21.9812756581976,2210.91581561036,0.0,1.0
2023-12-19,23.0387,23.0387,22.88,22.93,6461,22.1434200046575,22.1434200046575,21.9908870598846,22.0389440683197,6722.22451042753,0.0,1.0
2023-12-20,22.7636,22.98,22.7636,22.95,562,21.8790103442478,22.0870010767547,21.8790103442478,22.0581668716937,584.722206293185,0.0,1.0
2023-12-21,23.0309,23.0309,22.95,22.95,1069,22.1359231113416,22.1359231113416,22.0581668716937,22.0581668716937,1112.22070912352,0.0,1.0
2023-12-22,23.0122,23.0122,22.97,23.0,553,22.1179497901869,22.1179497901869,22.0773896750677,22.1062238801287,575.358327544719,0.0,1.0
2023-12-26,23.1249,23.15,22.88,22.88,9833,22.2262702871995,22.2503949054339,21.9908870598846,21.9908870598846,10230.5577481867,0.0,1.0
2023-12-27,23.31,23.315,23.21,23.21,4699,22.4041773324261,22.4089830332696,22.308063315556,22.308063315556,4888.98513767204,0.0,1.0
2023-12-28,23.22,23.26,23.15,23.26,136682,22.317674717243,22.3561203239911,22.2503949054339,22.3561203239911,142208.186122002,0.0,1.0
2023-12-29,23.1463,23.28,23.1463,23.28,8369,22.2468386868097,22.3753431273651,22.2468386868097,22.3753431273651,8707.36680510264,0.0,1.0
2024-01-02,22.9025,23.01,22.89,22.98,11133,22.0125127136804,22.1158352818158,22.0004984615716,22.0870010767547,11583.1180118542,0.0,1.0
2024-01-03,22.6048,22.63,22.53,22.58,14534,21.726381285458,21.7506020177093,21.6544880008392,21.7025450092742,15121.6237478028,0.0,1.0
2024-01-04,22.6843,22.74,22.63,22.63,986,21.8027919288698,21.8563274362664,21.7506020177093,21.7506020177093,1025.8649384432,0.0,1.0
2024-01-05,22.6943,22.83,22.68,22.83,1829,21.8124033305568,21.9428300514495,21.7986590261443,21.9428300514495,1902.94824788298,0.0,1.0
2024-01-08,22.925,22.925,22.89,22.8901,2990,22.0341383674762,22.0341383674762,22.0004984615716,22.0005945755885,3110.88860643527,0.0,1.0
2024-01-09,22.8,22.8,22.74,22.78,6104,21.9139958463885,21.9139958463885,21.8563274362664,21.8947730430145,6350.790653405,0.0,1.0
2024-01-10,22.9076,22.93,22.9006,22.93,3059,22.0174145285408,22.0389440683197,22.0106865473598,22.0389440683197,3182.67834350685,0.0,1.0
2024-01-11,22.8,22.84,22.625,22.84,1260,21.9139958463885,21.9524414531365,21.7457963168658,21.9524414531365,1310.94302478544,0.0,1.0
2024-01-12,22.8341,22.9201,22.8341,22.9201,7096,21.9467707261412,22.0294287806495,21.9467707261412,22.0294287806495,7382.89817768052,0.0,1.0
2024-01-16,22.4052,22.48,22.35,22.44,5291,21.5345377077852,21.6064309924041,21.4814827704729,21.567985385656,5504.92027312679,0.0,1.0
2024-01-17,22.2648,22.2648,22.1547,22.21,1422,21.3995936280996,21.3995936280996,21.2937720955256,21.3469231468548,1479.49284225785,0.0,1.0
2024-01-18,22.451,22.451,22.42,22.42,1739,21.5785579275118,21.5785579275118,21.548762582282,21.548762582282,1809.30946039831,0.0,1.0
2024-01-19,22.561,22.561,22.41,22.41,2981,21.6842833460689,21.6842833460689,21.539151180595,21.539151180595,3101.52472768681,0.0,1.0
2024-01-22,22.599,22.63,22.599,22.63,4241,21.7208066724795,21.7506020177093,21.7208066724795,21.7506020177093,4412.46775247226,0.0,1.0
2024-01-23,22.5432,22.5432,22.4936,22.4936,493,21.667175051066,21.667175051066,21.6195024986984,21.6195024986984,512.932469221603,0.0,1.0
2024-01-24,22.91,23.0599,22.91,23.02,2463,22.0197212649456,22.163796176234,22.0197212649456,22.1254466835028,2562.58148416391,0.0,1.0
2024-01-25,22.8819,22.8819,22.88,22.88,197,21.9927132262051,21.9927132262051,21.9908870598846,21.9908870598846,204.964901494231,0.0,1.0
2024-01-26,22.9509,23.01,22.95,22.98,2575,22.0590318978455,22.1158352818158,22.0581668716937,22.0870010767547,2679.10975303373,0.0,1.0
2024-01-29,23.0059,23.0059,22.85,22.85,899,22.1118946071241,22.1118946071241,21.9620528548236,21.9620528548236,935.347443874687,0.0,1.0
2024-01-30,22.9773,22.98,22.93,22.98,1064,22.0844059982992,22.0870010767547,22.0389440683197,22.0870010767547,1107.01855426326,0.0,1.0
2024-01-31,22.683,22.94,22.683,22.89,672,21.8015424466505,22.0485554700067,21.8015424466505,22.0004984615716,699.169613218897,0.0,1.0
2024-02-01,23.04,23.04,23.005,23.01,18306,22.1446694868768,22.1446694868768,22.1110295809723,22.1158352818158,19046.1293743827,0.0,1.0
2024-02-02,22.798,22.82,22.78,22.82,900,21.9120735660511,21.9332186497625,21.8947730430145,21.9332186497625,936.387874846739,0.0,1.0
2024-02-05,22.76,22.76,22.65,22.72,1357,21.8755502396405,21.8755502396405,21.7698248210833,21.8371046328924,1411.86482907447,0.0,1.0
2024-02-06,22.8846,22.895,22.86,22.87,6076,21.9953083046606,22.0053041624151,21.9716642565106,21.9812756581976,6321.65858618755,0.0,1.0
2024-02-07,22.84,22.93,22.764,22.93,5066,21.9524414531365,22.0389440683197,21.8793948003153,22.0389440683197,5270.8233044151,0.0,1.0
2024-02-08,22.86,22.86,22.8201,22.86,907,21.9716642565106,21.9716642565106,21.9333147637794,21.9716642565106,943.670891651102,0.0,1.0
2024-02-09,22.8547,22.855,22.7989,22.7989,846,21.9665702136165,21.9668585556671,21.9129385922029,21.9129385922029,880.204602355933,0.0,1.0
2024-02-12,22.8993,22.9217,22.89,22.9217,2029,22.0094370651405,22.0309666049194,22.0004984615716,22.0309666049194,2111.03444229337,0.0,1.0
2024-02-13,22.474,22.57,22.47,22.57,466,21.6006641513919,21.6929336075872,21.5968195907171,21.6929336075872,484.8408329762,0.0,1.0
2024-02-14,22.7603,22.7603,22.68,22.68,697,21.8758385816911,21.8758385816911,21.7986590261443,21.7986590261443,725.180387520196,0.0,1.0
2024-02-15,23.044,23.05,22.9,22.96,6933,22.1485140475516,22.1542808885638,22.0101098632586,22.0677782733807,7213.30792923605,0.0,1.0
2024-02-16,23.0416,23.1086,23.0416,23.1,2632,22.1462073111467,22.2106037024497,22.1462073111467,22.2023378969989,2738.41431844069,0.0,1.0
2024-02-20,23.0904,23.14,23.07,23.14,2614,22.1931109513793,22.2407835037469,22.1735036919378,22.2407835037469,2719.68656094376,0.0,1.0
2024-02-21,23.177,23.177,23.177,23.177,236,22.2763456899889,22.2763456899889,22.2763456899889,22.2763456899889,245.541709404256,0.0,1.0
2024-02-22,23.5848,23.5848,23.54,23.54,310,22.6682986507852,22.6682986507852,22.6252395712274,22.6252395712274,322.5336013361,0.0,1.0
2024-02-23,23.5862,23.62,23.55,23.62,579,22.6696442470214,22.7021307847235,22.6348509729144,22.7021307847235,602.40953281807,0.0,1.0
2024-02-26,23.6595,23.6595,23.6595,23.6595,426,22.7400958213872,22.7400958213872,22.7400958213872,22.7400958213872,443.223594094124,0.0,1.0
2024-02-27,23.8398,23.8398,23.79,23.79,3413,22.9133893938041,22.9133893938041,22.8655246134027,22.8655246134027,3550.99090761324,0.0,1.0
2024-02-28,23.7752,23.7752,23.775,23.775,418,22.851299738906,22.851299738906,22.8511075108722,22.8511075108722,434.900146317707,0.0,1.0
2024-02-29,23.9102,23.9102,23.86,23.875,928,22.9810536616806,22.9810536616806,22.9328044252118,22.9472215277423,965.519942064195,0.0,1.0
2024-03-01,24.0148,24.0275,23.97,23.97,1137,23.0815889233268,23.0937954034693,23.038529843769,23.038529843769,1182.97001522305,0.0,1.0
2024-03-04,23.9668,23.9668,23.9668,23.9668,350,23.0354541952291,23.0354541952291,23.0354541952291,23.0354541952291,364.150840218177,0.0,1.0
2024-03-05,23.9092,24.01,23.8556,23.98,3548,22.9800925215119,23.076975450517,22.9285754084695,23.048141245456,3691.44908884026,0.0,1.0
2024-03-06,24.0595,24.0998,24.0143,24.04,5094,23.1245518888677,23.1632858376664,23.0811083532424,23.105809655578,5299.95537163255,0.0,1.0
2024-03-07,24.4546,24.49,24.2,24.2,9967,23.5042983695216,23.5383227314936,23.2595920825702,23.2595920825702,10369.9754984416,0.0,1.0
2024-03-08,24.23,24.4,24.23,24.38,5490,23.2884262876313,23.4518201163105,23.2884262876313,23.4325973129365,5711.96603656511,0.0,1.0
2024-03-11,24.267,24.267,24.13,24.13,2176,23.3239884738732,23.3239884738732,23.1923122707612,23.1923122707612,2263.97779518501,0.0,1.0
2024-03-12,24.5928,24.6299,24.5212,24.5212,2834,23.6371279408361,23.6727862410949,23.5683103047571,23.5683103047571,2948.58137479518,0.0,1.0
2024-03-13,24.67,24.69,24.5992,24.63,3927,23.7113279618598,23.7305507652339,23.6432792379158,23.6728823551118,4085.77242724795,0.0,1.0
2024-03-14,24.3734,24.48,24.35,24.48,4636,23.426253787823,23.5287113298066,23.4037631078754,23.5287113298066,4823.43798643277,0.0,1.0
2024-03-15,24.48,24.48,24.36,24.42,19191,23.5287113298066,23.5287113298066,23.4133745095624,23.4710429196845,19966.9107846486,0.0,1.0
2024-03-18,24.3053,24.35,24.2671,24.31,8554,23.3608001423345,23.4037631078754,23.3240845878901,23.3653175011274,8899.84653493223,0.0,1.0
2024-03-19,24.36,24.39,24.2697,24.2697,6707,23.4133745095624,23.4422087146235,23.3265835523287,23.3265835523287,6978.17052955233,0.0,1.0
2024-03-20,24.675,24.69,24.32,24.32,3289,23.7161336627033,23.7305507652339,23.3749289028144,23.3749289028144,3421.97746707881,0.0,1.0
2024-03-21,24.5782,24.62,24.54,24.54,6128,23.6230952943731,23.6632709534248,23.5863797399287,23.5863797399287,6375.76099673423,0.0,1.0
2024-03-22,24.5399,24.57,24.505,24.53,11338,23.5862836259118,23.6152139449897,23.5527398340241,23.5767683382417,11796.4063611248,0.0,1.0
2024-03-25,24.6724,24.7385,24.6517,24.67,9229,23.7136346982647,23.7771660634159,23.6937390967726,23.7113279618598,9602.13744106729,0.0,1.0
2024-03-26,24.7841,24.86,24.78,24.83,7934,23.8209940551086,23.8939445939131,23.817053380417,23.865110388852,8254.77933226005,0.0,1.0
2024-03-27,24.98,25.01,24.897,24.897,5833,24.0092814141572,24.0381156192183,23.929506780155,23.929506780155,6068.83385997893,0.0,1.0
2024-03-28,24.94,24.98,24.8801,24.9,5226,23.9708358074092,24.0092814141572,23.913263511304,23.9323902006611,5437.29225994339,0.0,1.0
2024-04-01,24.98,25.14,24.815,24.815,25540,24.0092814141572,24.1630638411494,23.8506932863215,23.8506932863215,26572.6070262064,0.0,1.0
2024-04-02,24.66,24.78,24.5749,24.6,30699,23.7017165601728,23.817053380417,23.6199235318163,23.6440481500508,31940.1904110223,0.0,1.0
2024-04-03,24.89,24.89,24.71,24.71,11748,23.9227787989741,23.9227787989741,23.7497735686079,23.7497735686079,12222.9830596661,0.0,1.0
2024-04-04,24.7,25.02,24.6429,24.96,6126,23.7401621669209,24.0477270209053,23.685281063288,23.9900586107832,6373.68013479013,0.0,1.0
2024-04-05,24.66,24.66,24.48,24.54,11933,23.7017165601728,23.7017165601728,23.5287113298066,23.5863797399287,12415.4627894957,0.0,1.0
2024-04-08,24.83,24.85,24.7569,24.77,8744,23.865110388852,23.8843331922261,23.79485104252,23.80744197873,9097.52841962211,0.0,1.0
2024-04-09,24.5799,24.71,24.52,24.71,492,23.6247292326599,23.7497735686079,23.5671569365546,23.7497735686079,511.89203824955,0.0,1.0
2024-04-10,24.34,24.37,24.25,24.26,20853,23.3941517061884,23.4229859112495,23.3076490910053,23.3172604926923,21696.107060199,0.0,1.0
2024-04-11,24.24,24.24,23.98,24.24,8831,23.2980376893183,23.2980376893183,23.048141245456,23.2980376893183,9188.04591419062,0.0,1.0
2024-04-12,23.72,23.99,23.695,23.99,6845,22.7982448015936,23.057752647143,22.7742162973761,23.057752647143,7121.75000369549,0.0,1.0
2024-04-15,23.7746,24.09,23.7481,24.09,10339,22.8507230548047,23.1538666640131,22.8252528403342,23.1538666640131,10757.0158200449,0.0,1.0
2024-04-16,23.56,23.63,23.49,23.62,7963,22.6444623746014,22.7117421864105,22.5771825627924,22.7021307847235,8284.95183044956,0.0,1.0
2024-04-17,23.7,23.72,23.56,23.57,1986,22.7790219982196,22.7982448015936,22.6444623746014,22.6540737762885,2066.29591049514,0.0,1.0
2024-04-18,23.61,23.7001,23.54,23.66,6815,22.6925193830365,22.7791181122365,22.6252395712274,22.7405763914716,7090.53707453392,0.0,1.0
2024-04-19,23.6,23.64,23.4881,23.63,9412,22.6829079813495,22.7213535880975,22.5753563964718,22.7117421864105,9792.53630895279,0.0,1.0
2024-04-22,23.92,23.95,23.65,23.65,12512,22.9904728353339,23.0193070403949,22.7309649897846,22.7309649897846,13017.8723223138,0.0,1.0
2024-04-23,24.28,24.28,24.15,24.15,3569,23.3364832960663,23.3364832960663,23.2115350741352,23.2115350741352,3713.29813925335,0.0,1.0
2024-04-24,24.22,24.22,24.11,24.13,4461,23.2788148859443,23.2788148859443,23.1730894673871,23.1923122707612,4641.36256632367,0.0,1.0
2024-04-25,24.14,24.14,23.9599,23.96,7135,23.2019236724482,23.2019236724482,23.0288223280651,23.0289184420819,7423.47498559053,0.0,1.0
2024-04-26,24.36,24.39,24.25,24.29,2268,23.4133745095624,23.4422087146235,23.3076490910053,23.3460946977534,2359.69744461379,0.0,1.0
2024-04-29,24.295,24.34,24.2699,24.27,1969,23.3509003985969,23.3941517061884,23.3267757803625,23.3268718943793,2048.60858397025,0.0,1.0
2024-04-30,23.96,24.1783,23.96,24.1783,6935,23.0289184420819,23.2387353409094,23.0289184420819,23.2387353409094,7215.38879118017,0.0,1.0
2024-05-01,23.8443,24.22,23.8443,23.91,3745,22.9177145245632,23.2788148859443,22.9177145245632,22.9808614336469,3896.41399033449,0.0,1.0
2024-05-02,24.14,24.14,23.925,23.925,4740,23.2019236724482,23.2019236724482,22.9952785361774,22.9952785361774,4931.64280752616,0.0,1.0
2024-05-03,24.42,24.42,24.29,24.383,7051,23.4710429196845,23.4710429196845,23.3460946977534,23.4354807334426,7336.07878393819,0.0,1.0
2024-05-06,24.545,24.6,24.5299,24.53,1164,23.5911854407722,23.6440481500508,23.5766722242248,23.5767683382417,1211.06165146845,0.0,1.0
2024-05-07,24.7801,24.83,24.74,24.74,730,23.8171494944338,23.865110388852,23.7786077736689,23.7786077736689,759.514609597912,0.0,1.0
2024-05-08,24.8208,24.85,24.8208,24.85,622,23.8562678993,23.8843331922261,23.8562678993,23.8843331922261,647.148064616302,0.0,1.0
2024-05-09,25.11,25.11,25.0,25.0,3658,24.1342296360884,24.1342296360884,24.0285042175312,24.0285042175312,3805.89649576597,0.0,1.0
2024-05-10,25.18,25.25,25.18,25.2,3684,24.2015094478975,24.2687892597066,24.2015094478975,24.2207322512715,3832.94770103932,0.0,1.0
2024-05-13,25.26,25.2753,25.19,25.248,7653,24.2784006613936,24.2931061059747,24.2111208495845,24.2668669793692,7962.41822911343,0.0,1.0
2024-05-14,25.37,25.4,25.33,25.4,3688,24.3841260799507,24.4129602850117,24.3456804732027,24.4129602850117,3837.10942492753,0.0,1.0
2024-05-15,25.641,25.68,25.58,25.63,2219,24.6445950656687,24.6820795322481,24.585965515378,24.634022523813,2308.71632698324,0.0,1.0
2024-05-16,25.4336,25.49,25.39,25.4245,2218,24.4452545946801,24.4994629001949,24.4033488833247,24.4365082191449,2307.67589601119,0.0,1.0
2024-05-17,25.46,25.46,25.37,25.37,2885,24.4706286951338,24.4706286951338,24.3841260799507,24.3841260799507,3001.64335436983,0.0,1.0
2024-05-20,25.445,25.4699,25.445,25.46,1999,24.4562115926033,24.480143982804,24.4562115926033,24.4706286951338,2079.82151313181,0.0,1.0
2024-05-21,25.3865,25.41,25.3372,25.34,7953,24.3999848927343,24.4225716866988,24.3526006824173,24.3552918748897,8274.54752072901,0.0,1.0
2024-05-22,25.14,25.2899,25.14,25.28,4725,24.1630638411494,24.3071387524377,24.1630638411494,24.2976234647676,4916.03634294539,0.0,1.0
2024-05-23,25.05,25.265,25.04,25.265,2325,24.0765612259663,24.2832063622371,24.0669498242793,24.2832063622371,2419.00201002074,0.0,1.0
2024-05-24,25.29,25.3599,25.24,25.24,8928,24.3072348664546,24.3744185642468,24.2591778580195,24.2591778580195,9288.96771847966,0.0,1.0
2024-05-28,25.32,25.33,25.2862,25.33,1298,24.3360690715156,24.3456804732027,24.3035825338135,24.3456804732027,1350.47940172341,0.0,1.0
2024-05-29,24.91,25.01,24.91,25.01,1218,23.9420016023481,24.0381156192183,23.9420016023481,24.0381156192183,1267.24492395926,0.0,1.0
2024-05-30,24.93,24.99,24.915,24.98,3219,23.9612244057222,24.0188928158442,23.9468073031916,24.0092814141572,3349.14729903517,0.0,1.0
2024-05-31,25.17,25.17,24.97,24.99,6236,24.1918980462105,24.1918980462105,23.9996700124702,24.0188928158442,6488.12754171584,0.0,1.0
2024-06-03,25.195,25.2582,25.14,25.25,3465,24.215926550428,24.2766706090899,24.1630638411494,24.2687892597066,3605.09331815995,0.0,1.0
2024-06-04,25.07,25.19,25.0,25.19,4104,24.0957840293403,24.2111208495845,24.0285042175312,24.2111208495845,4269.92870930114,0.0,1.0
2024-06-05,25.2803,25.2803,25.21,25.21,1205,24.2979118068182,24.2979118068182,24.2303436529585,24.2303436529585,1253.71932132258,0.0,1.0
2024-06-06,25.32,25.32,25.31,25.31,480,24.3360690715156,24.3360690715156,24.3264576698286,24.3264576698286,499.406866584929,0.0,1.0
2024-06-07,25.0434,25.11,25.0,25.09,1248,24.0702177008529,24.1342296360884,24.0285042175312,24.1150068327144,1298.45785312081,0.0,1.0
2024-06-10,24.9002,24.9002,24.74,24.76,1673,23.9325824286949,23.9325824286949,23.7786077736689,23.7978305770429,1740.64101624288,0.0,1.0
2024-06-11,24.6701,24.6701,24.6,24.6,1047,23.7114240758767,23.7114240758767,23.6440481500508,23.6440481500508,1089.33122773837,0.0,1.0
2024-06-12,25.111,25.26,25.111,25.26,3107,24.1351907762571,24.2784006613936,24.1351907762571,24.2784006613936,3232.61903016535,0.0,1.0
2024-06-13,24.55,24.74,24.51,24.74,2049,23.5959911416157,23.7786077736689,23.5575455348676,23.7786077736689,2131.84306173441,0.0,1.0
2024-06-14,24.0748,24.09,24.0,24.0,2820,23.1392573334488,23.1538666640131,23.06736404883,23.06736404883,2934.01534118646,0.0,1.0
2024-06-17,24.32,24.32,24.16,24.1601,7640,23.3749289028144,23.3749289028144,23.2211464758222,23.2212425898391,7948.89262647677,0.0,1.0
2024-06-18,24.19,24.25,24.17,24.25,9158,23.2499806808832,23.3076490910053,23.2307578775092,23.3076490910053,9528.26684205161,0.0,1.0
2024-06-20,24.42,24.42,24.31,24.31,11276,23.4710429196845,23.4710429196845,23.3653175011274,23.3653175011274,11731.8996408576,0.0,1.0
2024-06-21,23.65,23.73,23.52,23.73,11321,23.3066110596231,23.3854494902688,23.1784986098239,23.3854494902688,11487.7984326019,0.59892,1.0
2024-06-24,23.9045,23.94,23.87,23.89,4207,23.5574158171146,23.5924003707136,23.5234167438987,23.5431263515601,4268.98401253919,0.0,1.0
2024-06-25,23.81,23.8409,23.73,23.79,2413,23.4642879209144,23.4947392647513,23.3854494902688,23.444578313253,2448.55203761756,0.0,1.0
2024-06-26,23.7951,23.8,23.74,23.79,2528,23.4496042632067,23.4544331170837,23.3953042940995,23.444578313253,2565.24639498432,0.0,1.0
2024-06-27,23.95,24.01,23.93,23.93,2616,23.6022551745443,23.6613839975286,23.5825455668829,23.5825455668829,2654.54294670847,0.0,1.0
2024-06-28,23.9902,24.005,23.96,23.96,2151,23.6418714859438,23.6564565956132,23.612109978375,23.612109978375,2182.69184952978,0.0,1.0
2024-07-01,24.1154,24.12,24.02,24.12,1130,23.7652536299042,23.7697868396664,23.6712388013593,23.7697868396664,1146.64890282132,0.0,1.0
2024-07-02,23.9354,23.9354,23.85,23.86,1474,23.5878671609515,23.5878671609515,23.5037071362373,23.513561940068,1495.71724137931,0.0,1.0
2024-07-03,24.3038,24.3038,24.275,24.2998,1717,23.9509181340748,23.9509181340748,23.9225362990423,23.9469762125425,1742.29749216301,0.0,1.0
2024-07-05,24.5951,24.5951,24.395,24.395,2283,24.2379885696633,24.2379885696633,24.0407939450108,24.0407939450108,2316.63667711598,0.0,1.0
2024-07-08,24.49,24.59,24.47,24.59,2005,24.1344145814025,24.2329626197096,24.1147049737411,24.2329626197096,2034.5407523511,0.0,1.0
2024-07-09,24.2197,24.25,24.14,24.25,3559,23.8680392338585,23.8978992894656,23.7894964473278,23.8978992894656,3611.43667711599,0.0,1.0
2024-07-10,24.44,24.46,24.39,24.39,1638,24.085140562249,24.1048501699104,24.0358665430955,24.0358665430955,1662.13354231975,0.0,1.0
2024-07-11,24.7049,24.719,24.63,24.7087,3656,24.3461943157244,24.3600895891257,24.2723818350324,24.3499391411801,3709.86583072101,0.0,1.0
2024-07-12,24.9849,25.06,24.945,24.945,2090,24.6221288229842,24.6961383997529,24.5828081556997,24.5828081556997,2120.79310344828,0.0,1.0
2024-07-15,24.7751,24.785,24.7751,24.785,836,24.415375038616,24.4251312944084,24.415375038616,24.4251312944084,848.31724137931,0.0,1.0
2024-07-16,24.7551,24.7551,24.62,24.62,1286,24.3956654309546,24.3956654309546,24.2625270312017,24.2625270312017,1304.9473354232,0.0,1.0
2024-07-17,24.67,24.68,24.635,24.662,2512,24.3118010503553,24.321655854186,24.2773092369478,24.3039172072907,2549.01065830721,0.0,1.0
2024-07-18,24.56,24.63,24.52,24.535,2883,24.2033982082175,24.2723818350324,24.1639789928947,24.1787611986407,2925.47680250784,0.0,1.0
2024-07-19,24.28,24.3,24.2051,24.3,1991,23.9274637009577,23.9471733086191,23.8536512202657,23.9471733086191,2020.33448275862,0.0,1.0
2024-07-22,24.6649,24.67,24.595,24.595,4418,24.3067751004016,24.3118010503553,24.237890021625,24.237890021625,4483.09278996865,0.0,1.0
2024-07-23,24.71,24.73,24.69,24.69,1292,24.3512202656781,24.3709298733395,24.3315106580167,24.3315106580167,1311.03573667712,0.0,1.0
2024-07-24,24.45,24.55,24.4,24.5499,4781,24.0949953660797,24.1935434043868,24.0457213469262,24.1934448563485,4851.44106583072,0.0,1.0
2024-07-25,24.2897,24.44,24.23,24.25,1508,23.9370228606735,24.085140562249,23.8781896818041,23.8978992894656,1530.21818181818,0.0,1.0
2024-07-26,24.56,24.56,24.55,24.55,3434,24.2033982082175,24.2033982082175,24.1935434043868,24.1935434043868,3484.59498432602,0.0,1.0
2024-07-29,24.3719,24.43,24.27,24.43,2920,24.0180293481619,24.0752857584183,23.917608897127,24.0752857584183,2963.02194357367,0.0,1.0
2024-07-30,24.4045,24.4045,24.3275,24.4,87908,24.05015600865,24.05015600865,23.9742740191535,24.0457213469262,89203.1962382445,0.0,1.0
2024-07-31,24.3871,24.5,24.3871,24.44,37257,24.0330086499846,24.1442693852332,24.0330086499846,24.085140562249,37805.9275862068,0.0,1.0
2024-08-01,23.7697,24.11,23.7697,24.11,5316,23.4245730614767,23.7599320358357,23.4245730614767,23.7599320358357,5394.32351097178,0.0,1.0
2024-08-02,23.6105,23.6105,23.596,23.596,567,23.2676845844918,23.2676845844918,23.2533951189373,23.2533951189373,575.353918495298,0.0,1.0
2024-08-05,23.1749,23.265,23.1749,23.18,3159,22.8384093296262,22.9272011121409,22.8384093296262,22.8434352795799,3205.54326018809,0.0,1.0
2024-08-06,23.1524,23.24,23.1524,23.24,409,22.8162360210071,22.9025641025641,22.8162360210071,22.9025641025641,415.026018808778,0.0,1.0
2024-08-07,23.2504,23.48,23.24,23.48,66286,22.912813098548,23.1390793945011,22.9025641025641,23.1390793945011,67262.627586207,0.0,1.0
2024-08-08,23.5819,23.59,23.53,23.53,660,23.239499845536,23.2474822366389,23.1883534136546,23.1883534136546,669.724137931034,0.0,1.0
2024-08-09,23.7007,23.7007,23.7007,23.7007,274,23.3565749150448,23.3565749150448,23.3565749150448,23.3565749150448,278.036990595611,0.0,1.0
2024-08-12,23.6443,23.68,23.6304,23.68,1441,23.3009938214396,23.3361754711152,23.2872956441149,23.3361754711152,1462.23103448276,0.0,1.0
2024-08-13,23.985,23.985,23.77,23.77,2135,23.6367469879518,23.6367469879518,23.4248687055916,23.4248687055916,2166.45611285267,0.0,1.0
2024-08-14,24.0947,24.0947,24.0947,24.0947,154,23.7448541859747,23.7448541859747,23.7448541859747,23.7448541859747,156.268965517241,0.0,1.0
2024-08-15,24.3852,24.3852,24.3852,24.3852,77,24.0311362372567,24.0311362372567,24.0311362372567,24.0311362372567,78.1344827586208,0.0,1.0
2024-08-16,24.5686,24.5818,24.52,24.5756,6188,24.2118733395119,24.2248816805684,24.1639789928947,24.2187717021934,6279.17115987461,0.0,1.0
2024-08-19,24.88,24.88,24.81,24.84,824,24.5187519308001,24.5187519308001,24.4497683039852,24.4793327154773,836.140438871474,0.0,1.0
2024-08-20,24.8597,24.87,24.79,24.87,894,24.4987466790238,24.5088971269694,24.4300586963238,24.5088971269694,907.171786833855,0.0,1.0
2024-08-21,25.0852,25.14,24.98,25.02,2826,24.7209725054062,24.7749768303985,24.6172999691072,24.65671918443,2867.63699059562,0.0,1.0
2024-08-22,25.0048,25.1,24.9904,25.1,7434,24.6417398826074,24.7355576150757,24.6275489650911,24.7355576150757,7543.529153605,0.0,1.0
2024-08-23,25.4201,25.4201,25.358,25.4,846,25.0510098856966,25.0510098856966,24.9898115539079,25.0312017299969,858.464576802509,0.0,1.0
2024-08-26,25.3123,25.32,25.3,25.3,417,24.9447751004016,24.9523632993513,24.9326536916898,24.9326536916898,423.143887147336,0.0,1.0
2024-08-27,25.4584,25.49,25.404,25.45,1901,25.0887537843682,25.1198949644733,25.0351436515292,25.0804757491504,1929.00846394985,0.0,1.0
2024-08-28,25.4198,25.5,25.34,25.5,723,25.0507142415817,25.129749768304,24.9720729070127,25.129749768304,733.652351097179,0.0,1.0
2024-08-29,25.425,25.54,25.425,25.54,795,25.0558387395737,25.1691689836268,25.0558387395737,25.1691689836268,806.7131661442,0.0,1.0
2024-08-30,25.5402,25.61,25.5402,25.61,376,25.1693660797034,25.2381526104418,25.1693660797034,25.2381526104418,381.539811912226,0.0,1.0
2024-09-03,25.3322,25.39,25.3,25.33,17267,24.9643861600247,25.0213469261662,24.9326536916898,24.962218103182,17521.4040752351,0.0,1.0
2024-09-04,25.3025,25.32,25.21,25.32,13524,24.9351173926475,24.9523632993513,24.8439604572135,24.9523632993513,13723.2564263323,0.0,1.0
2024-09-05,25.3508,25.37,25.3508,25.36,424,24.9827160951498,25.0016373185048,24.9827160951498,24.9917825146741,430.247021943574,0.0,1.0
2024-09-06,24.9298,25.2137,24.9298,25.2137,505,24.567828853877,24.8476067346308,24.567828853877,24.8476067346308,512.440438871474,0.0,1.0
2024-09-09,24.9947,25.02,24.951,25.02,8779,24.6317865307383,24.65671918443,24.5887210379981,24.65671918443,8908.34576802509,0.0,1.0
2024-09-10,24.7614,24.7614,24.6199,24.66,1415,24.4018739573679,24.4018739573679,24.2624284831634,24.3019462465246,1435.84796238245,0.0,1.0
2024-09-11,24.9256,24.9256,24.68,24.68,169,24.5636898362681,24.5636898362681,24.321655854186,24.321655854186,171.489968652038,0.0,1.0
2024-09-12,25.1697,25.1697,24.96,24.96,706,24.8042455977757,24.8042455977757,24.5975903614458,24.5975903614458,716.401880877743,0.0,1.0
2024-09-13,25.3641,25.43,25.3,25.3,5379,24.9958229842447,25.060766141489,24.9326536916898,24.9326536916898,5458.25172413792,0.0,1.0
2024-09-16,25.5405,25.5405,25.46,25.46,477,25.1696617238184,25.1696617238184,25.0903305529812,25.0903305529812,484.027899686519,0.0,1.0
2024-09-17,25.5238,25.64,25.505,25.64,1119,25.1532042014211,25.2677170219339,25.1346771702193,25.2677170219339,1135.4868338558,0.0,1.0
2024-09-18,25.62,25.81,25.5884,25.64,1694,25.2480074142725,25.4352486870559,25.2168662341674,25.2677170219339,1718.95862068965,0.0,1.0
2024-09-19,26.0384,26.0384,26.0384,26.0384,683,25.6603324065493,25.6603324065493,25.6603324065493,25.6603324065493,693.063009404388,0.0,1.0
2024-09-20,25.71,25.71,25.65,25.65,4692,25.3367006487488,25.3367006487488,25.2775718257646,25.2775718257646,4761.12978056427,0.0,1.0
2024-09-23,25.7701,25.78,25.72,25.72,1431,25.3959280197714,25.4056842755638,25.3465554525795,25.3465554525795,1452.08369905956,0.0,1.0
2024-09-24,26.0451,26.0451,25.92,25.94,1870,25.6669351251158,25.6669351251158,25.5436515291937,25.5633611368551,1897.55172413793,0.0,1.0
2024-09-25,25.8649,25.95,25.84,25.95,593,25.4893515600865,25.5732159406858,25.464813098548,25.5732159406858,601.736990595611,0.0,1.0
2024-09-26,26.4573,26.4573,26.315,26.35,2270,26.0731501390176,26.0731501390176,25.9329162805066,25.9674080939141,2303.44514106583,0.0,1.0
2024-09-27,26.6789,26.7,26.605,26.6899,32502,26.2915325919061,26.3123262279889,26.2187055915972,26.3023728761199,32980.8695924765,0.0,1.0
2024-09-30,26.6098,26.66,26.5,26.62,7951,26.2234358974359,26.272907012666,26.1152301513747,26.2334877973432,8068.14639498433,0.0,1.0
2024-10-01,26.23,26.4,26.14,26.4,2724,25.8491504479456,26.0166821130677,25.7604572134693,26.0166821130677,2764.134169279,0.0,1.0
2024-10-02,26.125,26.15,26.045,26.08,1917,25.7456750077232,25.7703120173,25.6668365770775,25.701328390485,1945.24420062696,0.0,1.0
2024-10-03,25.95,25.97,25.88,25.88,4046,25.5732159406858,25.5929255483472,25.5042323138709,25.5042323138709,4105.61191222571,0.0,1.0
2024-10-04,26.025,26.025,25.93,25.97,1554,25.6471269694161,25.6471269694161,25.5535063330244,25.5929255483472,1576.89592476489,0.0,1.0
2024-10-07,25.7825,25.92,25.77,25.91,2370,25.4081479765215,25.5436515291937,25.3958294717331,25.533796725363,2404.9184952978,0.0,1.0
2024-10-08,25.895,25.895,25.86,25.87,877,25.5190145196169,25.5190145196169,25.4845227062095,25.4943775100402,889.921316614421,0.0,1.0
2024-10-09,26.0501,26.06,26.046,26.06,336,25.6718625270312,25.6816187828236,25.6678220574606,25.6816187828236,340.950470219436,0.0,1.0
2024-10-10,25.9304,25.9304,25.9304,25.9304,497,25.5539005251776,25.5539005251776,25.5539005251776,25.5539005251776,504.322570532916,0.0,1.0
2024-10-11,26.12,26.12,26.09,26.105,1338,25.7407476058078,25.7407476058078,25.7111831943157,25.7259654000618,1357.71347962383,0.0,1.0
2024-10-14,26.15,26.1801,26.14,26.14,4841,25.7703120173,25.7999749768304,25.7604572134693,25.7604572134693,4912.3250783699,0.0,1.0
2024-10-15,26.02,26.34,26.02,26.23,3109,25.6421995675008,25.9575532900834,25.6421995675008,25.8491504479456,3154.8065830721,0.0,1.0
2024-10-16,25.976,26.04,25.95,26.04,5434,25.5988384306457,25.6619091751622,25.5732159406858,25.6619091751622,5514.06206896551,0.0,1.0
2024-10-17,25.94,25.94,25.91,25.94,95048,25.5633611368551,25.5633611368551,25.533796725363,25.5633611368551,96448.3937304076,0.0,1.0
2024-10-18,26.2,26.2,26.14,26.14,2442,25.8195860364535,25.8195860364535,25.7604572134693,25.7604572134693,2477.97931034483,0.0,1.0
2024-10-21,25.85,25.8568,25.85,25.8532,353,25.4746679023787,25.4813691689836,25.4746679023787,25.4778214396046,358.200940438872,0.0,1.0
2024-10-22,25.7386,25.81,25.7296,25.81,995,25.3648853877047,25.4352486870559,25.356016064257,25.4352486870559,1009.65987460815,0.0,1.0
2024-10-23,25.5742,25.65,25.5742,25.65,515,25.2028724127278,25.2775718257646,25.2028724127278,25.2775718257646,522.587774294672,0.0,1.0
2024-10-24,25.7851,25.7851,25.7851,25.7851,164,25.4107102255175,25.4107102255175,25.4107102255175,25.4107102255175,166.416300940439,0.0,1.0
2024-10-25,25.6552,25.84,25.6552,25.84,824,25.2826963237566,25.464813098548,25.2826963237566,25.464813098548,836.140438871472,0.0,1.0
2024-10-28,25.9,25.9,25.9,25.9,207,25.5239419215323,25.5239419215323,25.5239419215323,25.5239419215323,210.049843260188,0.0,1.0
2024-10-29,25.7549,25.81,25.69,25.81,7334,25.3809487179487,25.4352486870559,25.3169910410874,25.4352486870559,7442.05579937305,0.0,1.0
2024-10-30,25.527,25.58,25.5,25.5,707,25.1563577386469,25.2085881989496,25.129749768304,25.129749768304,717.416614420063,0.0,1.0
2024-10-31,25.3444,25.48,25.2199,25.48,805,24.9764090206982,25.1100401606426,24.8537167130059,25.1100401606426,816.860501567397,0.0,1.0
2024-11-01,25.42,25.53,25.41,25.53,2187,25.0509113376583,25.1593141797961,25.0410565338276,25.1593141797961,2219.22225705329,0.0,1.0
2024-11-04,25.4,25.48,25.355,25.48,4780,25.0312017299969,25.1100401606426,24.9868551127587,25.1100401606426,4850.4263322884,0.0,1.0
2024-11-05,25.6704,25.71,25.57,25.57,1113,25.2976756255792,25.3367006487488,25.1987333951189,25.1987333951189,1129.39843260188,0.0,1.0
2024-11-06,25.0454,25.08,24.875,24.96,1986,24.68175038616,24.7158480074143,24.5138245288848,24.5975903614458,2015.26081504702,0.0,1.0
2024-11-07,25.5284,25.58,25.41,25.49,2367,25.1577374111832,25.2085881989496,25.0410565338276,25.1198949644733,2401.87429467085,0.0,1.0
2024-11-08,25.15,25.2,25.0764,25.1747,1828,24.7848316342292,24.8341056533828,24.7123002780352,24.8091729996911,1854.9329153605,0.0,1.0
2024-11-11,25.305,25.42,25.23,25.33,5222,24.9375810936052,25.0509113376583,24.8636700648749,24.962218103182,5298.93855799373,0.0,1.0
2024-11-12,24.75,24.76,24.65,24.76,1896,24.3906394810009,24.4004942848316,24.2920914426939,24.4004942848316,1923.93479623825,0.0,1.0
2024-11-13,24.5331,24.59,24.5015,24.5015,2204,24.1768887859129,24.2329626197096,24.1457476058078,24.1457476058078,2236.47272727273,0.0,1.0
2024-11-14,24.7201,24.7201,24.7201,24.7201,749,24.3611736175471,24.3611736175471,24.3611736175471,24.3611736175471,760.035423197492,0.0,1.0
2024-11-15,24.78,24.79,24.6801,24.7715,8476,24.420203892493,24.4300586963238,24.3217544022243,24.4118273092369,8600.88150470221,0.0,1.0
2024-11-18,24.76,24.8,24.68,24.75,104866,24.4004942848316,24.4399135001545,24.321655854186,24.3906394810009,106411.047648903,0.0,1.0
2024-11-19,24.7,24.72,24.4,24.4,110141,24.3413654618474,24.3610750695088,24.0457213469262,24.0457213469262,111763.767084639,0.0,1.0
2024-11-20,24.59,24.59,24.42,24.5,1353,24.2329626197096,24.2329626197096,24.0654309545876,24.1442693852332,1372.93448275862,0.0,1.0
2024-11-21,24.5949,24.68,24.5399,24.54,5322,24.2377914735867,24.321655854186,24.1835900525178,24.1836886005561,5400.41191222569,0.0,1.0
2024-11-22,24.67,24.67,24.54,24.56,2280,24.3118010503553,24.3118010503553,24.1836886005561,24.2033982082175,2313.59247648903,0.0,1.0
2024-11-25,24.88,24.95,24.83,24.94,1492,24.5187519308001,24.5877355576151,24.4694779116466,24.5778807537844,1513.98244514107,0.0,1.0
2024-11-26,24.81,24.87,24.75,24.87,3361,24.4497683039852,24.5088971269694,24.3906394810009,24.5088971269694,3410.51943573667,0.0,1.0
2024-11-27,24.92,24.97,24.88,24.91,1843,24.558171146123,24.6074451652765,24.5187519308001,24.5483163422922,1870.15391849529,0.0,1.0
2024-11-29,25.35,25.35,25.1,25.1,851,24.9819277108434,24.9819277108434,24.7355576150757,24.7355576150757,863.538244514106,0.0,1.0
2024-12-02,25.55,25.56,25.33,25.46,2313,25.1790237874575,25.1888785912882,24.962218103182,25.0903305529812,2347.07868338558,0.0,1.0
2024-12-03,25.6351,25.665,25.565,25.565,4390,25.2628881680568,25.2923540315107,25.1938059932036,25.1938059932036,4454.68025078371,0.0,1.0
2024-12-04,25.889,25.9,25.8,25.81,37146,25.5131016373185,25.5239419215323,25.4253938832252,25.4352486870559,37693.2921630094,0.0,1.0
2024-12-05,26.245,26.25,26.11,26.11,3047,25.8639326536917,25.868860055607,25.7308928019771,25.7308928019771,3091.89310344828,0.0,1.0
2024-12-06,26.2,26.32,26.172,26.32,2988,25.8195860364535,25.937843682422,25.7919925857275,25.937843682422,3032.02382445141,0.0,1.0
2024-12-09,26.08,26.3,26.08,26.3,5517,25.701328390485,25.9181340747606,25.701328390485,25.9181340747606,5598.28495297806,0.0,1.0
2024-12-10,26.019,26.019,26.005,26.005,844,25.6412140871177,25.6412140871177,25.6274173617547,25.6274173617547,856.435109717868,0.0,1.0
2024-12-11,26.0301,26.05,25.98,26.0357,3443,25.6521529193698,25.6717639789929,25.6027803521779,25.657671609515,3493.7275862069,0.0,1.0
2024-12-12,25.94,26.0385,25.94,26.03,1101,25.5633611368551,25.6604309545876,25.5633611368551,25.6520543713315,1117.22163009404,0.0,1.0
2024-12-13,25.9849,26.13,25.92,26.13,2013,25.607609206055,25.7506024096386,25.5436515291937,25.7506024096386,2042.65862068965,0.0,1.0
2024-12-16,25.87,25.93,25.86,25.87,7968,25.4943775100402,25.5535063330244,25.4845227062095,25.4943775100402,8085.39686520375,0.0,1.0
2024-12-17,25.7293,25.83,25.7293,25.77,1115,25.3557204201421,25.4549582947173,25.3557204201421,25.3958294717331,1131.42789968652,0.0,1.0
2024-12-18,25.3,25.76,25.17,25.76,2435,24.9326536916898,25.3859746679024,24.8045412418906,25.3859746679024,2470.87617554859,0.0,1.0
2024-12-19,25.0501,25.1317,25.0501,25.1317,1564,24.6863821439605,24.766797343219,24.6863821439605,24.766797343219,1587.04326018809,0.0,1.0
2024-12-20,25.16,25.24,24.94,24.94,17253,24.7946864380599,24.8735248687056,24.5778807537844,24.5778807537844,17507.1978056427,0.0,1.0
2024-12-23,25.1,25.1,25.0002,25.04,2153,24.7355576150757,24.7355576150757,24.6372066728452,24.6764287920914,2184.72131661442,0.0,1.0
2024-12-24,25.39,25.39,25.04,25.18,7956,25.0213469261662,25.0213469261662,24.6764287920914,24.8143960457213,8073.22006269593,0.0,1.0
2024-12-26,25.57,25.57,25.3,25.3,2188,25.1987333951189,25.1987333951189,24.9326536916898,24.9326536916898,2220.23699059561,0.0,1.0
2024-12-27,25.2499,25.27,25.16,25.21,4095,24.883281124498,24.9030892801977,24.7946864380599,24.8439604572135,4155.33385579937,0.0,1.0
2024-12-30,25.0672,25.09,24.91,24.91,3382,24.703233858511,24.725702811245,24.5483163422922,24.5483163422922,3431.82884012539,0.0,1.0
2024-12-31,24.9787,25.02,24.96,24.96,2685,24.6160188446092,24.65671918443,24.5975903614458,24.5975903614458,2724.55956112853,0.0,1.0
2025-01-02,24.7926,24.94,24.723,24.94,4553,24.4326209453197,24.5778807537844,24.364031510658,24.5778807537844,4620.08181818182,0.0,1.0
2025-01-03,24.73,24.755,24.71,24.75,6455,24.3709298733395,24.3955668829163,24.3512202656781,24.3906394810009,6550.10501567399,0.0,1.0
2025-01-06,25.41,25.4133,25.12,25.12,5579,25.0410565338276,25.0443086190918,24.7552672227371,24.7552672227371,5661.19843260188,0.0,1.0
2025-01-07,25.4246,25.525,25.39,25.39,1891,25.0554445474205,25.1543867778808,25.0213469261662,25.0213469261662,1918.86112852664,0.0,1.0
2025-01-08,25.55,25.55,25.2968,25.34,2490,25.1790237874575,25.1790237874575,24.929500154464,24.9720729070127,2526.68652037618,0.0,1.0
2025-01-10,25.17,25.19,25.1007,25.19,2551,24.8045412418906,24.8242508495521,24.7362474513438,24.8242508495521,2588.58526645768,0.0,1.0
2025-01-13,24.965,24.98,24.86,24.86,1725,24.6025177633611,24.6172999691072,24.4990423231387,24.4990423231387,1750.41536050157,0.0,1.0
2025-01-14,25.3,25.36,25.2448,25.36,1779,24.9326536916898,24.9917825146741,24.8782551745443,24.9917825146741,1805.21097178684,0.0,1.0
2025-01-15,25.77,25.781,25.73,25.781,1383,25.3958294717331,25.4066697559469,25.3564102564103,25.4066697559469,1403.37648902821,0.0,1.0
2025-01-16,25.8,25.8,25.7,25.705,8092,25.4253938832252,25.4253938832252,25.3268458449181,25.3317732468335,8211.22382445141,0.0,1.0
2025-01-17,26.004,26.08,25.97,26.06,2911,25.6264318813716,25.701328390485,25.5929255483472,25.6816187828236,2953.88934169279,0.0,1.0
2025-01-21,26.6149,26.6149,26.6149,26.6149,445,26.2284618473896,26.2284618473896,26.2284618473896,26.2284618473896,451.556426332288,0.0,1.0
2025-01-22,26.7502,26.81,26.75,26.81,1758,26.361797343219,26.4207290701267,26.3616002471424,26.4207290701267,1783.90156739812,0.0,1.0
2025-01-23,27.07,27.07,26.908,26.908,1532,26.6769539697251,26.6769539697251,26.5173061476676,26.5173061476676,1554.57178683385,0.0,1.0
2025-01-24,27.0782,27.19,27.0782,27.12,1896,26.6850349088662,26.7952116156935,26.6850349088662,26.7262279888786,1923.93479623825,0.0,1.0
2025-01-27,27.102,27.102,27.02,27.0485,705,26.7084893419833,26.7084893419833,26.6276799505715,26.655766141489,715.387147335424,0.0,1.0
2025-01-28,27.0884,27.0884,27.02,27.05,1777,26.6950868087736,26.6950868087736,26.6276799505715,26.6572443620636,1803.18150470219,0.0,1.0
2025-01-29,27.27,27.27,27.2499,27.25,1774,26.8740500463392,26.8740500463392,26.8542418906395,26.8543404386778,1800.13730407524,0.0,1.0
2025-01-30,27.3764,27.4899,27.305,27.4899,475,26.9789051590979,27.0907571825765,26.9085418597467,27.0907571825765,481.998432601881,0.0,1.0
2025-01-31,27.1472,27.31,27.1472,27.31,1345,26.7530330552981,26.913469261662,26.7530330552981,26.913469261662,1364.81661442006,0.0,1.0
2025-02-03,26.655,26.7399,26.62,26.7399,3765,26.2679796107507,26.3516468952734,26.2334877973432,26.3516468952734,3820.47178683385,0.0,1.0
2025-02-04,27.0003,27.02,26.92,26.92,847,26.608265987025,26.6276799505715,26.5291319122644,26.5291319122644,859.479310344828,0.0,1.0
2025-02-05,27.2992,27.2992,27.21,27.21,2376,26.9028260735249,26.9028260735249,26.814921223355,26.814921223355,2411.00689655172,0.0,1.0
2025-02-06,27.5626,27.57,27.53,27.55,2111,27.1624016064257,27.1696941612604,27.1302749459376,27.149984553599,2142.10250783699,0.0,1.0
2025-02-07,27.2399,27.5136,27.22,27.5136,1250,26.8443870868088,27.1141130676552,26.8247760271857,27.1141130676552,1268.41692789969,0.0,1.0
2025-02-10,27.38,27.43,27.32,27.32,10929,26.982452888477,27.0317269076305,26.9233240654927,26.9233240654927,11090.0228840125,0.0,1.0
2025-02-11,27.81,27.81,27.635,27.67,1208,27.4062094531974,27.4062094531974,27.23375038616,27.2682421995675,1225.79811912226,0.0,1.0
2025-02-12,28.07,28.145,27.6918,27.6918,5536,27.6624343527958,27.7363453815261,27.2897256719184,27.2897256719184,5617.56489028213,0.0,1.0
2025-02-13,28.5405,28.5405,28.5405,28.5405,483,28.1261028730306,28.1261028730306,28.1261028730306,28.1261028730306,490.116300940439,0.0,1.0
2025-02-14,28.68,28.74,28.68,28.74,5835,28.263577386469,28.3227062094532,28.263577386469,28.3227062094532,5920.97021943573,0.0,1.0
2025-02-18,28.93,29.11,28.92,29.03,154689,28.5099474822366,28.6873339511894,28.5000926784059,28.6084955205437,156968.1169279,0.0,1.0
2025-02-19,28.3731,28.515,28.31,28.5,7777,27.9611334569045,28.1009731232623,27.8989496447328,28.0861909175162,7891.5827586207,0.0,1.0
2025-02-20,28.4589,28.461,28.32,28.46,2917,28.045687673772,28.0477571825765,27.9088044485635,28.0467717021934,2959.97774294671,0.0,1.0
2025-02-21,28.2047,28.3707,28.2047,28.37,2270,27.7951785603954,27.9587683039852,27.7951785603954,27.958078467717,2303.44514106583,0.0,1.0
2025-02-24,28.3838,28.5534,28.3838,28.54,10933,27.9716780970034,28.1388155699722,27.9716780970034,28.125610132839,11094.0818181818,0.0,1.0
2025-02-25,28.81,28.8693,28.563,28.72,6479,28.3916898362681,28.4501288229842,28.1482761816497,28.3029966017918,6574.45862068967,0.0,1.0
2025-02-26,28.89,29.12,28.89,28.95,3008,28.4705282669138,28.6971887550201,28.4705282669138,28.5296570898981,3052.31849529781,0.0,1.0
2025-02-27,28.2983,28.59,28.2983,28.59,6098,27.8874195242509,28.1748841519926,27.8874195242509,28.1748841519926,6187.84514106582,0.0,1.0
2025-02-28,28.3308,28.4899,28.08,28.33,3623,27.9194476367006,28.0762375656472,27.6722891566265,27.9186592523942,3676.37962382446,0.0,1.0
2025-03-03,29.1358,29.465,29.037,29.41,13359,28.7127593450726,29.0371794871795,28.6153938832252,28.9829780661106,13555.8253918495,0.0,1.0
2025-03-04,29.11,29.23,28.37,28.66,5206,28.6873339511894,28.8055915971579,27.958078467717,28.2438677788075,5282.70282131661,0.0,1.0
2025-03-05,30.39,30.45,29.96,29.96,24369,29.9487488415199,30.0078776645042,29.5249922767995,29.5249922767995,24728.04169279,0.0,1.0
2025-03-06,30.42,30.889,30.34,30.47,57180,29.9783132530121,30.4405035526722,29.8994748223664,30.0275872721656,58022.4639498432,0.0,1.0
2025-03-07,30.5659,30.5659,30.16,30.25,27482,30.1220948409021,30.1220948409021,29.7220883534137,29.81078158789,27886.9072100313,0.0,1.0
2025-03-10,29.725,30.04,29.555,30.04,39159,29.2934043867779,29.6038307074452,29.1258727216559,29.6038307074452,39735.950783699,0.0,1.0
2025-03-11,29.7717,30.03,29.5,30.03,14688,29.3394263206673,29.5939759036145,29.071671300587,29.5939759036145,14904.4062695925,0.0,1.0
2025-03-12,29.9501,30.04,29.85,30.03,16858,29.5152360210071,29.6038307074452,29.4165894346617,29.5939759036145,17106.3780564263,0.0,1.0
2025-03-13,29.6024,29.7446,29.5017,29.69,12917,29.1725844918134,29.3127198022861,29.0733466172382,29.2589125733704,13107.3131661442,0.0,1.0
2025-03-14,30.4101,30.4372,30.215,30.29,18959,29.9685569972196,29.9952635156009,29.7762897744825,29.8502008032129,19238.3332288402,0.0,1.0
2025-03-17,30.7354,30.7899,30.44,30.44,16915,30.2891337658326,30.3428424467099,29.9980228606735,29.9980228606735,17164.2178683385,0.0,1.0
2025-03-18,30.9698,31.0,30.81,30.96,23930,30.5201303676243,30.5498918751931,30.3626506024096,30.5104726598703,24282.5736677116,0.0,1.0
2025-03-19,30.7727,30.8319,30.6,30.71,25800,30.3258921841211,30.3842326227989,30.1556997219648,30.2641025641026,26180.1253918495,0.0,1.0
2025-03-20,30.2701,30.3377,30.035,30.2,23953,29.8305897435897,29.8972082174853,29.5989033055298,29.7615075687365,24305.912539185,0.0,1.0
2025-03-21,30.061,30.0699,29.8301,29.91,23133,29.6245257954896,29.633296570899,29.3969783750386,29.475718257646,23473.8310344828,0.0,1.0
2025-03-24,29.9608,30.14,29.86,30.14,46007,29.525780661106,29.7023787457522,29.4264442384924,29.7023787457522,46684.8460815046,0.0,1.0
2025-03-25,30.2873,30.3229,30.12,30.27,18711,29.8475400061786,29.8826231078159,29.6826691380908,29.8304911955514,18986.6793103448,0.0,1.0
2025-03-26,29.57,30.0626,29.53,30.0,21677,29.1406549274019,29.6261025641026,29.1012357120791,29.5644114921223,21996.3789968652,0.0,1.0
2025-03-27,29.62,29.73,29.5,29.5,14203,29.1899289465555,29.2983317886932,29.071671300587,29.071671300587,14412.2605015674,0.0,1.0
2025-03-28,29.52,29.62,29.3807,29.56,15818,29.0913809082484,29.1899289465555,28.9541034908866,29.1308001235712,16051.0551724138,0.0,1.0
2025-03-31,29.27,29.28,28.8712,29.04,24528,28.8450108124807,28.8548656163114,28.4520012357121,28.6183503243744,24889.3843260188,0.0,1.0
2025-04-01,29.36,29.4815,29.2001,29.38,17618,28.9337040469571,29.0534399135002,28.776125733704,28.9534136546185,17877.5755485893,0.0,1.0
2025-04-02,29.4643,29.4643,29.245,29.245,8162,29.0364896509113,29.0364896509113,28.8203738029039,28.8203738029039,8282.2551724138,0.0,1.0
2025-04-03,28.97,29.44,28.91,29.42,14723,28.5493666975595,29.0125424776027,28.4902378745752,28.9928328699413,14939.9219435737,0.0,1.0
2025-04-04,27.0578,27.995,27.0578,27.95,23994,26.6649311090516,27.5885233240655,26.6649311090516,27.5441767068273,24347.5166144201,0.0,1.0
2025-04-07,26.44,27.27,26.0813,26.24,22818,26.0561013283905,26.8740500463392,25.702609514983,25.8590052517763,23154.189968652,0.0,1.0
2025-04-08,26.16,27.15,25.87,27.02,37184,25.7801668211307,26.7557924003707,25.4943775100402,26.6276799505715,37731.8520376175,0.0,1.0
2025-04-09,28.64,28.64,26.2134,26.5,24602,28.2241581711461,28.2241581711461,25.8327914735867,26.1152301513747,24964.4746081505,0.0,1.0
2025-04-10,28.13,28.31,27.5,28.12,17358,27.72156317578,27.8989496447328,27.1007105344455,27.7117083719493,17613.7448275862,0.0,1.0
2025-04-11,28.75,28.775,28.075,28.075,15660,28.3325610132839,28.3571980228607,27.6673617547112,27.6673617547112,15890.7272727273,0.0,1.0
2025-04-14,29.0496,29.45,28.8404,29.45,25214,28.6278109360519,29.0223972814334,28.4216484399135,29.0223972814334,25585.4915360502,0.0,1.0
2025-04-15,29.3,29.39,29.165,29.22,15318,28.8745752239728,28.9632684584492,28.7415353722583,28.7957367933272,15543.6884012539,0.0,1.0
2025-04-16,29.3689,29.53,29.2004,29.32,35421,28.9424748223664,29.1012357120791,28.776421377819,28.8942848316342,35942.8768025078,0.0,1.0
2025-04-17,29.42,29.61,29.37,29.46,12477,28.9928328699413,29.1800741427247,28.9435588507878,29.0322520852641,12660.8304075235,0.0,1.0
2025-04-21,29.09,29.76,28.9,29.76,30337,28.667624343528,29.3278962001854,28.4803830707445,29.3278962001854,30783.9714733542,0.0,1.0
2025-04-22,29.97,30.0168,29.5522,29.585,38437,29.5348470806302,29.5809675625579,29.1231133765833,29.155437133148,39003.3131661442,0.0,1.0
2025-04-23,30.28,30.51,30.25,30.38,11266,29.8403459993821,30.0670064874884,29.81078158789,29.9388940376892,11431.9880877743,0.0,1.0
2025-04-24,30.79,30.8402,30.475,30.48,11059,30.3429409947482,30.3924121099784,30.0325146740809,30.0374420759963,11221.9382445141,0.0,1.0
2025-04-25,30.96,31.12,30.785,30.91,23189,30.5104726598703,30.6681495211616,30.3380135928329,30.4611986407167,23530.6561128526,0.0,1.0
2025-04-28,31.15,31.2199,30.95,31.08,16393,30.6977139326537,30.7665990114303,30.5006178560395,30.6287303058387,16634.5269592476,0.0,1.0
2025-04-29,31.28,31.3453,31.02,31.135,192271,30.8258263824529,30.8901782514674,30.5696014828545,30.6829317269076,195103.83291536,0.0,1.0
2025-04-30,31.31,31.31,30.93,31.06,56819,30.855390793945,30.855390793945,30.4809082483781,30.6090206981773,57656.1451410659,0.0,1.0
2025-05-01,31.2,31.5,31.1,31.5,7850,30.7469879518072,31.0426320667285,30.6484399135002,31.0426320667285,7965.65830721004,0.0,1.0
2025-05-02,31.76,31.97,31.73,31.73,8667,31.2988569663268,31.5058078467717,31.2692925548347,31.2692925548347,8794.69561128528,0.0,1.0
2025-05-05,32.12,32.24,32.08,32.08,11105,31.6536299042323,31.7718875502008,31.6142106889095,31.6142106889095,11268.6159874608,0.0,1.0
2025-05-06,32.1353,32.1666,32.01,32.01,8197,31.6687077540933,31.6995532900834,31.5452270620945,31.5452270620945,8317.77084639498,0.0,1.0
2025-05-07,31.84,32.0714,31.802,32.0,7729,31.3776953969725,31.6057355576151,31.3402471424158,31.5353722582638,7842.87554858934,0.0,1.0
2025-05-08,31.9,32.11,31.9,32.11,160414,31.4368242199567,31.6437751004016,31.4368242199567,31.6437751004016,162777.466457681,0.0,1.0
2025-05-09,32.15,32.32,32.09,32.185,23479,31.6831943157244,31.8507259808465,31.6240654927402,31.7176861291319,23824.9288401254,0.0,1.0
2025-05-12,31.7935,31.95,31.59,31.95,35497,31.3318705591597,31.4860982391103,31.1313253012048,31.4860982391103,36019.9965517242,0.0,1.0
2025-05-13,32.04,32.1,31.8,31.91,9828,31.5747914735867,31.6339202965709,31.3382761816497,31.4466790237875,9972.80125391848,0.0,1.0
2025-05-14,31.82,32.14,31.82,32.14,6576,31.3579857893111,31.6733395118937,31.3579857893111,31.6733395118937,6672.88777429467,0.0,1.0
2025-05-15,32.29,32.29,32.0,32.12,7717,31.8211615693543,31.8211615693543,31.5353722582638,31.6536299042323,7830.69874608152,0.0,1.0
2025-05-16,32.2418,32.27,32.07,32.26,9926,31.7736614148903,31.8014519616929,31.6043558850788,31.7915971578622,10072.2451410658,0.0,1.0
2025-05-19,32.7501,32.8,32.455,32.53,8827,32.2745810936052,32.3237565647204,31.983765832561,32.0576768612913,8957.05297805642,0.0,1.0
2025-05-20,32.94,32.9799,32.74,32.9,22023,32.4617238183503,32.5010444856348,32.2646277417362,32.4223046030275,22347.4768025079,0.0,1.0
2025-05-21,32.9,33.28,32.9,33.11,18046,32.4223046030275,32.7967871485944,32.4223046030275,32.6292554834723,18311.8815047022,0.0,1.0
2025-05-22,32.8856,32.97,32.77,32.87,9570,32.4081136855113,32.4912882298424,32.2941921532283,32.3927401915354,9710.99999999999,0.0,1.0
2025-05-23,32.5646,32.665,32.3601,32.43,11829,32.0917744825456,32.1907167130059,31.8902437442076,31.9591288229842,12003.2830721003,0.0,1.0
2025-05-27,33.37,33.54,33.29,33.54,33147,32.8854803830707,33.0530120481928,32.8066419524251,33.0530120481928,33635.3727272728,0.0,1.0
2025-05-28,33.005,33.21,32.98,33.21,23706,32.5257800432499,32.7278035217794,32.5011430336732,32.7278035217794,24055.273354232,0.0,1.0
2025-05-29,33.0361,33.06,32.89,33.06,228481,32.5564284831634,32.5799814643188,32.4124497991968,32.5799814643188,231847.334482759,0.0,1.0
2025-05-30,33.115,33.24,32.88,33.24,12149,32.6341828853877,32.7573679332716,32.4025949953661,32.7573679332716,12327.9978056426,0.0,1.0
2025-06-02,33.4,33.43,33.0,33.13,13659,32.9150447945629,32.944609206055,32.5208526413346,32.6489650911338,13860.2454545454,0.0,1.0
2025-06-03,33.23,33.24,33.09,33.11,15909,32.7475131294408,32.7573679332716,32.6095458758109,32.6292554834723,16143.3959247649,0.0,1.0
2025-06-04,33.5399,33.6099,33.34,33.34,16681,33.0529135001545,33.1218971269694,32.8559159715786,32.8559159715786,16926.7702194357,0.0,1.0
2025-06-05,33.595,33.836,33.5925,33.73,15079,33.1072134692617,33.3447142415817,33.104749768304,33.2402533209762,15301.1670846395,0.0,1.0
2025-06-06,33.55,33.64,33.4607,33.625,12017,33.0628668520235,33.1515600864998,32.9748634538153,33.1367778807538,12194.0529780564,0.0,1.0
2025-06-09,33.4,33.5293,33.35,33.49,22438,32.9150447945629,33.0424674080939,32.8657707754093,33.0037380290392,22768.5912225705,0.0,1.0
2025-06-10,33.26,33.49,33.15,33.49,17477,32.777077540933,33.0037380290392,32.6686746987952,33.0037380290392,17734.4981191222,0.0,1.0
2025-06-11,33.2181,33.4373,33.14,33.42,31448,32.7357859128823,32.9518032128514,32.6588198949645,32.9347544022243,31911.3404388715,0.0,1.0
2025-06-12,33.3601,33.52,33.31,33.32,33450,32.8757241272783,33.0333024405314,32.8263515600865,32.8362063639172,33942.8369905957,0.0,1.0
2025-06-13,32.76,33.0,32.66,32.87,19421,32.2843373493976,32.5208526413346,32.1857893110905,32.3927401915354,19707.1401253918,0.0,1.0
2025-06-16,33.02,33.26,32.98,33.16,13032,32.540562248996,32.777077540933,32.5011430336732,32.6785295026259,13224.007523511,0.0,1.0
2025-06-17,32.4154,32.9521,32.41,32.94,24566,31.9447408093914,32.4736481309855,31.9394192153228,32.4617238183503,24927.944200627,0.0,1.0
2025-06-18,32.3639,32.57,32.25,32.345,19783,31.8939885696633,32.0970960766142,31.7817423540315,31.8753629904232,20074.4736677116,0.0,1.0
2025-06-20,31.9,32.3,31.9,32.3,20987,31.9,32.3,31.9,32.3,20987,0.47,1.0
2025-06-23,32.2138,32.2138,31.7,31.71,11363,32.2138,32.2138,31.7,31.71,11363,0.0,1.0
2025-06-24,32.8045,32.81,32.4985,32.51,12619,32.8045,32.81,32.4985,32.51,12619,0.0,1.0
2025-06-25,32.5622,32.71,32.46,32.71,6725,32.5622,32.71,32.46,32.71,6725,0.0,1.0
2025-06-26,32.975,33.0,32.76,32.91,17302,32.975,33.0,32.76,32.91,17302,0.0,1.0
2025-06-27,33.42,33.59,33.17,33.17,19516,33.42,33.59,33.17,33.17,19516,0.0,1.0
2025-06-30,33.52,33.53,33.22,33.41,22196,33.52,33.53,33.22,33.41,22196,0.0,1.0
2025-07-01,33.325,33.44,33.13,33.4,15050,33.325,33.44,33.13,33.4,15050,0.0,1.0
2025-07-02,33.3896,33.3896,33.2,33.26,2036,33.3896,33.3896,33.2,33.26,2036,0.0,1.0
2025-07-03,33.3563,33.475,33.31,33.41,202000,33.3563,33.475,33.31,33.41,202000,0.0,1.0
2025-07-07,33.44,33.529,33.4,33.5,7708,33.44,33.529,33.4,33.5,7708,0.0,1.0
2025-07-08,33.81,33.81,33.62,33.64,14405,33.81,33.81,33.62,33.64,14405,0.0,1.0
2025-07-09,34.281,34.281,34.09,34.26,9224,34.281,34.281,34.09,34.26,9224,0.0,1.0
2025-07-10,34.0201,34.22,33.955,34.22,7193,34.0201,34.22,33.955,34.22,7193,0.0,1.0
2025-07-11,33.665,33.77,33.6208,33.77,6673,33.665,33.77,33.6208,33.77,6673,0.0,1.0
2025-07-14,33.57,33.62,33.33,33.45,22860,33.57,33.62,33.33,33.45,22860,0.0,1.0
2025-07-15,33.1625,33.64,33.15,33.64,9933,33.1625,33.64,33.15,33.64,9933,0.0,1.0
2025-07-16,33.34,33.34,33.1532,33.31,6188,33.34,33.34,33.1532,33.31,6188,0.0,1.0
2025-07-17,33.48,33.49,33.31,33.321,7292,33.48,33.49,33.31,33.321,7292,0.0,1.0
2025-07-18,33.3253,33.62,33.26,33.62,8965,33.3253,33.62,33.26,33.62,8965,0.0,1.0
2025-07-21,33.6156,33.66,33.47,33.47,4316,33.6156,33.66,33.47,33.47,4316,0.0,1.0
2025-07-22,33.53,33.5741,33.31,33.42,107360,33.53,33.5741,33.31,33.42,107360,0.0,1.0
2025-07-23,34.1461,34.16,33.7,33.7,7672,34.1461,34.16,33.7,33.7,7672,0.0,1.0
2025-07-24,33.78,33.96,33.78,33.79,5633,33.78,33.96,33.78,33.79,5633,0.0,1.0
2025-07-25,33.9,33.9,33.57,33.65,9230,33.9,33.9,33.57,33.65,9230,0.0,1.0
2025-07-28,32.9343,33.42,32.88,33.42,10933,32.9343,33.42,32.88,33.42,10933,0.0,1.0
2025-07-29,33.1,33.2,33.08,33.08,7589,33.1,33.2,33.08,33.08,7589,0.0,1.0
2025-07-30,32.8366,33.06,32.7535,32.933,6353,32.8366,33.06,32.7535,32.933,6353,0.0,1.0
2025-07-31,32.4757,32.73,32.42,32.73,11243,32.4757,32.73,32.42,32.73,11243,0.0,1.0
2025-08-01,32.21,32.2488,32.04,32.2,11012,32.21,32.2488,32.04,32.2,11012,0.0,1.0
2025-08-04,32.6191,32.6417,32.52,32.57,4193,32.6191,32.6417,32.52,32.57,4193,0.0,1.0
2025-08-05,32.7494,32.8389,32.6177,32.8389,5952,32.7494,32.8389,32.6177,32.8389,5952,0.0,1.0
2025-08-06,33.052,33.1099,32.935,32.95,1904,33.052,33.1099,32.935,32.95,1904,0.0,1.0
2025-08-07,33.41,33.55,33.32,33.55,3332,33.41,33.55,33.32,33.55,3332,0.0,1.0
2025-08-08,33.4518,33.51,33.365,33.45,4065,33.4518,33.51,33.365,33.45,4065,0.0,1.0
2025-08-11,33.1594,33.23,33.03,33.23,8443,33.1594,33.23,33.03,33.23,8443,0.0,1.0
2025-08-12,33.2668,33.2668,32.965,32.965,5011,33.2668,33.2668,32.965,32.965,5011,0.0,1.0
2025-08-13,33.4913,33.54,33.42,33.48,9188,33.4913,33.54,33.42,33.48,9188,0.0,1.0
2025-08-14,33.6001,33.6001,33.46,33.49,4773,33.6001,33.6001,33.46,33.49,4773,0.0,1.0
2025-08-15,33.6587,33.7,33.57,33.6727,5222,33.6587,33.7,33.57,33.6727,5222,0.0,1.0
2025-08-18,33.5779,33.59,33.44,33.59,3741,33.5779,33.59,33.44,33.59,3741,0.0,1.0
2025-08-19,33.5053,33.78,33.5053,33.78,2745,33.5053,33.78,33.5053,33.78,2745,0.0,1.0
2025-08-20,33.5082,33.51,33.4,33.4,1952,33.5082,33.51,33.4,33.4,1952,0.0,1.0
2025-08-21,33.35,33.38,33.2801,33.38,2059,33.35,33.38,33.2801,33.38,2059,0.0,1.0
2025-08-22,33.71,33.78,33.33,33.35,10275,33.71,33.78,33.33,33.35,10275,0.0,1.0
2025-08-25,33.3385,33.6528,33.33,33.6528,12943,33.3385,33.6528,33.33,33.6528,12943,0.0,1.0
2025-08-26,33.325,33.491,33.25,33.35,4830,33.325,33.491,33.25,33.35,4830,0.0,1.0
2025-08-27,33.1046,33.105,32.92,33.01,23269,33.1046,33.105,32.92,33.01,23269,0.0,1.0
2025-08-28,33.2065,33.28,33.19,33.19,1196,33.2065,33.28,33.19,33.19,1196,0.0,1.0
2025-08-29,33.09,33.14,33.005,33.14,4649,33.09,33.14,33.005,33.14,4649,0.0,1.0
2025-09-02,32.405,32.505,32.29,32.31,8814,32.405,32.505,32.29,32.31,8814,0.0,1.0
2025-09-03,32.3787,32.4627,32.29,32.29,5908,32.3787,32.4627,32.29,32.29,5908,0.0,1.0
2025-09-04,32.6458,32.6458,32.49,32.49,4314,32.6458,32.6458,32.49,32.49,4314,0.0,1.0
2025-09-05,32.63,32.795,32.58,32.7586,2953,32.63,32.795,32.58,32.7586,2953,0.0,1.0
2025-09-08,32.9575,32.98,32.84,32.84,3459,32.9575,32.98,32.84,32.84,3459,0.0,1.0
2025-09-09,32.7949,32.7949,32.69,32.77,4666,32.7949,32.7949,32.69,32.77,4666,0.0,1.0
2025-09-10,32.445,32.72,32.435,32.72,100206,32.445,32.72,32.435,32.72,100206,0.0,1.0
2025-09-11,32.7,32.7589,32.48,32.48,8754,32.7,32.7589,32.48,32.48,8754,0.0,1.0
2025-09-12,32.6791,32.72,32.6,32.65,5342,32.6791,32.72,32.6,32.65,5342,0.0,1.0
2025-09-15,32.6863,32.7599,32.59,32.59,7703,32.6863,32.7599,32.59,32.59,7703,0.0,1.0
2025-09-16,32.5164,32.595,32.38,32.59,15298,32.5164,32.595,32.38,32.59,15298,0.0,1.0
2025-09-17,32.45,32.615,32.36,32.45,7337,32.45,32.615,32.36,32.45,7337,0.0,1.0
2025-09-18,32.73,32.822,32.54,32.54,10428,32.73,32.822,32.54,32.54,10428,0.0,1.0
2025-09-19,32.5851,32.63,32.555,32.58,6055,32.5851,32.63,32.555,32.58,6055,0.0,1.0
2025-09-22,32.55,32.57,32.33,32.34,14778,32.55,32.57,32.33,32.34,14778,0.0,1.0
2025-09-23,32.555,32.67,32.555,32.67,22983,32.555,32.67,32.555,32.67,22983,0.0,1.0
2025-09-24,32.5788,32.62,32.51,32.62,4089,32.5788,32.62,32.51,32.62,4089,0.0,1.0
2025-09-25,32.155,32.215,32.041,32.215,6630,32.155,32.215,32.041,32.215,6630,0.0,1.0
2025-09-26,32.5366,32.55,32.415,32.47,9312,32.5366,32.55,32.415,32.47,9312,0.0,1.0
2025-09-29,32.6652,32.7668,32.6,32.6,2925,32.6652,32.7668,32.6,32.6,2925,0.0,1.0
2025-09-30,32.9531,32.9531,32.68,32.75,4519,32.9531,32.9531,32.68,32.75,4519,0.0,1.0
2025-10-01,33.31,33.3155,33.08,33.08,4467,33.31,33.3155,33.08,33.08,4467,0.0,1.0
2025-10-02,33.56,33.58,33.46,33.58,4168,33.56,33.58,33.46,33.58,4168,0.0,1.0
2025-10-03,33.5,33.56,33.46,33.46,4371,33.5,33.56,33.46,33.46,4371,0.0,1.0
2025-10-06,33.5529,33.5529,33.41,33.538,5354,33.5529,33.5529,33.41,33.538,5354,0.0,1.0
2025-10-07,33.24,33.335,33.2101,33.33,7394,33.24,33.335,33.2101,33.33,7394,0.0,1.0
2025-10-08,33.4197,33.44,33.32,33.4,6396,33.4197,33.44,33.32,33.4,6396,0.0,1.0
2025-10-09,33.2851,33.405,33.1801,33.405,6013,33.2851,33.405,33.1801,33.405,6013,0.0,1.0
2025-10-10,32.85,33.6,32.82,33.32,9945,32.85,33.6,32.82,33.32,9945,0.0,1.0
2025-10-13,33.0277,33.079,32.8023,32.82,7448,33.0277,33.079,32.8023,32.82,7448,0.0,1.0
2025-10-14,32.9187,33.02,32.65,32.69,4816,32.9187,33.02,32.65,32.69,4816,0.0,1.0
2025-10-15,32.7751,32.898,32.75,32.81,2601,32.7751,32.898,32.75,32.81,2601,0.0,1.0
2025-10-16,32.8617,32.98,32.8222,32.825,6273,32.8617,32.98,32.8222,32.825,6273,0.0,1.0
2025-10-17,32.6897,32.6897,32.51,32.58,4312,32.6897,32.6897,32.51,32.58,4312,0.0,1.0
2025-10-20,33.0898,33.1,32.9372,32.945,4105,33.0898,33.1,32.9372,32.945,4105,0.0,1.0
2025-10-21,32.95,33.06,32.855,32.9,4167,32.95,33.06,32.855,32.9,4167,0.0,1.0
2025-10-22,32.71,32.8399,32.655,32.81,2345,32.71,32.8399,32.655,32.81,2345,0.0,1.0
2025-10-23,32.805,32.805,32.79,32.79,951,32.805,32.805,32.79,32.79,951,0.0,1.0
2025-10-24,32.82,32.91,32.76,32.91,9827,32.82,32.91,32.76,32.91,9827,0.0,1.0
2025-10-27,32.9746,32.98,32.82,32.82,3933,32.9746,32.98,32.82,32.82,3933,0.0,1.0
2025-10-28,32.9344,33.059,32.9344,32.96,1919,32.9344,33.059,32.9344,32.96,1919,0.0,1.0
2025-10-29,32.5438,32.87,32.42,32.87,4868,32.5438,32.87,32.42,32.87,4868,0.0,1.0
2025-10-30,32.3629,32.5,32.36,32.39,7193,32.3629,32.5,32.36,32.39,7193,0.0,1.0
2025-10-31,32.129,32.1699,32.03,32.115,7164,32.129,32.1699,32.03,32.115,7164,0.0,1.0
2025-11-03,32.335,32.37,32.3,32.34,8879,32.335,32.37,32.3,32.34,8879,0.0,1.0
2025-11-04,31.85,31.955,31.78,31.8,8522,31.85,31.955,31.78,31.8,8522,0.0,1.0
2025-11-05,32.13,32.21,31.86,31.86,18131,32.13,32.21,31.86,31.86,18131,0.0,1.0
2025-11-06,31.9151,32.1645,31.81,32.1,5257,31.9151,32.1645,31.81,32.1,5257,0.0,1.0
2025-11-07,31.9356,31.9356,31.52,31.67,7884,31.9356,31.9356,31.52,31.67,7884,0.0,1.0
2025-11-10,32.3617,32.39,32.19,32.23,5026,32.3617,32.39,32.19,32.23,5026,0.0,1.0
2025-11-11,32.61,32.62,32.44,32.44,4650,32.61,32.62,32.44,32.44,4650,0.0,1.0
2025-11-12,32.9249,32.9499,32.73,32.73,5254,32.9249,32.9499,32.73,32.73,5254,0.0,1.0
2025-11-13,32.55,32.77,32.46,32.77,4509,32.55,32.77,32.46,32.77,4509,0.0,1.0
2025-11-14,32.2913,32.34,32.07,32.07,5941,32.2913,32.34,32.07,32.07,5941,0.0,1.0
2025-11-17,31.6053,31.95,31.4996,31.87,9840,31.6053,31.95,31.4996,31.87,9840,0.0,1.0
2025-11-18,31.2516,31.345,31.19,31.23,37442,31.2516,31.345,31.19,31.23,37442,0.0,1.0
2025-11-19,31.2514,31.44,31.14,31.34,45267,31.2514,31.44,31.14,31.34,45267,0.0,1.0
2025-11-20,30.7476,31.52,30.745,31.4885,7983,30.7476,31.52,30.745,31.4885,7983,0.0,1.0
2025-11-21,31.19,31.26,30.9888,31.13,50334,31.19,31.26,30.9888,31.13,50334,0.0,1.0
2025-11-24,31.27,31.36,31.18,31.3,19038,31.27,31.36,31.18,31.3,19038,0.0,1.0
2025-11-25,31.805,31.8516,31.38,31.38,7742,31.805,31.8516,31.38,31.38,7742,0.0,1.0
2025-11-26,32.0955,32.13,31.81,31.81,5614,32.0955,32.13,31.81,31.81,5614,0.0,1.0