date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-06,25.98,25.98,25.95,25.98,711,14.2351128929493,14.2351128929493,14.2186751182461,14.2351128929493,1297.62089973653,0.0,1.0
2017-11-07,26.189,26.199,26.177,26.199,1300,14.3496293900481,14.3551086482825,14.3430542801668,14.3551086482825,2372.58392356891,0.0,1.0
2017-11-08,26.388,26.39,26.349,26.359,3600,14.4586666289125,14.4597624805594,14.4372975217984,14.4427767800327,6570.23240372927,0.0,1.0
2017-11-09,25.95,26.01,25.95,25.99,1512,14.2186751182461,14.2515506676525,14.2186751182461,14.2405921511837,2759.4976095663,0.0,1.0
2017-11-10,25.88,25.88,25.837,25.837,631,14.1803203106054,14.1803203106054,14.1567595001975,14.1567595001975,1151.61573520922,0.0,1.0
2017-11-13,25.773,25.78,25.77,25.77,7873,14.1216922474974,14.1255277282615,14.1200484700271,14.1200484700271,14368.7332540446,0.0,1.0
2017-11-14,25.71,25.71,25.67,25.689,300959,14.0871729206207,14.0871729206207,14.0652558876832,14.0756664783285,549269.603887213,0.0,1.0
2017-11-15,25.23,25.3,25.23,25.23,3068,13.8241685253699,13.8625233330107,13.8241685253699,13.8241685253699,5599.29805962264,0.0,1.0
2017-11-16,25.72,25.72,25.57,25.57,400,14.0926521788551,14.0926521788551,14.0104633053393,14.0104633053393,730.025822636588,0.0,1.0
2017-11-17,25.36,25.5,25.36,25.49,604,13.895398882417,13.9721084976985,13.895398882417,13.9666292394641,1102.33899218125,0.0,1.0
2017-11-20,25.54,25.54,25.54,25.54,351,13.9940255306361,13.9940255306361,13.9940255306361,13.9940255306361,640.597659363604,0.0,1.0
2017-11-21,25.83,25.83,25.83,25.83,263,14.1529240194334,14.1529240194334,14.1529240194334,14.1529240194334,479.991978383557,0.0,1.0
2017-11-22,25.64,25.64,25.64,25.64,500,14.04881811298,14.04881811298,14.04881811298,14.04881811298,912.532278295733,0.0,1.0
2017-11-24,25.64,25.64,25.64,25.64,71,14.04881811298,14.04881811298,14.04881811298,14.04881811298,129.579583517994,0.0,1.0
2017-11-27,25.64,25.64,25.64,25.64,0,14.04881811298,14.04881811298,14.04881811298,14.04881811298,0,0.0,1.0
2017-11-28,25.64,25.64,25.64,25.64,0,14.04881811298,14.04881811298,14.04881811298,14.04881811298,0,0.0,1.0
2017-11-29,25.858,25.97,25.858,25.97,502,14.1682659424897,14.2296336347149,14.1682659424897,14.2296336347149,916.182407408918,0.0,1.0
2017-11-30,26.01,26.05,25.93,26.05,1727,14.2515506676525,14.27346770059,14.2077166017773,14.27346770059,3151.88648923346,0.0,1.0
2017-12-01,26.01,26.01,26.01,26.01,0,14.2515506676525,14.2515506676525,14.2515506676525,14.2515506676525,0,0.0,1.0
2017-12-04,26.01,26.01,26.01,26.01,0,14.2515506676525,14.2515506676525,14.2515506676525,14.2515506676525,0,0.0,1.0
2017-12-05,26.01,26.01,26.01,26.01,0,14.2515506676525,14.2515506676525,14.2515506676525,14.2515506676525,0,0.0,1.0
2017-12-06,26.01,26.01,26.01,26.01,0,14.2515506676525,14.2515506676525,14.2515506676525,14.2515506676525,0,0.0,1.0
2017-12-07,25.855,25.9,25.71,25.72,202803,14.1666221650194,14.1912788270742,14.0871729206207,14.0926521788551,370128.56727042,0.0,1.0
2017-12-08,26.106,26.133,26.106,26.133,712,14.3041515467026,14.3189455439355,14.3041515467026,14.3189455439355,1299.44596429313,0.0,1.0
2017-12-11,26.16,26.21,26.14,26.14,1093800,14.3337395411684,14.3611358323403,14.3227810246996,14.3227810246996,1996255.61199974,0.0,1.0
2017-12-12,26.32,26.32,26.32,26.32,150,14.4214076729186,14.4214076729186,14.4214076729186,14.4214076729186,273.75968348872,0.0,1.0
2017-12-13,26.18,26.22,26.12,26.12,1878,14.3446980576371,14.3666150905747,14.3118225082308,14.3118225082308,3427.47123727878,0.0,1.0
2017-12-14,26.09,26.11,26.09,26.11,826,14.2953847335276,14.3063432499964,14.2953847335276,14.3063432499964,1507.50332374455,0.0,1.0
2017-12-15,26.093,26.093,26.093,26.093,394,14.2970285109979,14.2970285109979,14.2970285109979,14.2970285109979,719.07543529704,0.0,1.0
2017-12-18,26.392,26.392,26.32,26.32,950,14.4608583322062,14.4608583322062,14.4214076729186,14.4214076729186,1733.8113287619,0.0,1.0
2017-12-19,26.392,26.392,26.392,26.392,0,14.4608583322062,14.4608583322062,14.4608583322062,14.4608583322062,0,0.0,1.0
2017-12-20,26.35,26.35,26.349,26.349,400,14.4518833072183,14.4518833072183,14.4513348486488,14.4513348486488,729.31671090477,0.02562,1.0
2017-12-21,26.35,26.35,26.35,26.35,0,14.4518833072183,14.4518833072183,14.4518833072183,14.4518833072183,0,0.0,1.0
2017-12-22,26.44,26.44,26.41,26.41,450,14.5012445784764,14.5012445784764,14.4847908213903,14.4847908213903,820.481299767863,0.0,1.0
2017-12-26,26.4,26.427,26.4,26.4,2349,14.479306235695,14.4941146170724,14.479306235695,14.479306235695,4282.91238478826,0.0,1.0
2017-12-27,26.435,26.435,26.402,26.402,628,14.4985022856287,14.4985022856287,14.4804031528341,14.4804031528341,1145.02723612049,0.0,1.0
2017-12-28,26.283,26.283,26.283,26.283,1000,14.4151365830595,14.4151365830595,14.4151365830595,14.4151365830595,1823.29177726193,0.0,1.0
2017-12-29,26.283,26.283,26.283,26.283,0,14.4151365830595,14.4151365830595,14.4151365830595,14.4151365830595,0,0.0,1.0
2018-01-02,26.26,26.26,26.26,26.26,400,14.4025220359603,14.4025220359603,14.4025220359603,14.4025220359603,729.316710904767,0.0,1.0
2018-01-03,26.75,26.75,26.52,26.52,750,14.6712667350319,14.6712667350319,14.5451212640391,14.5451212640391,1367.46883294644,0.0,1.0
2018-01-04,27.1,27.1,27.1,27.1,400,14.8632272343687,14.8632272343687,14.8632272343687,14.8632272343687,729.316710904771,0.0,1.0
2018-01-05,27.1,27.1,27.1,27.1,0,14.8632272343687,14.8632272343687,14.8632272343687,14.8632272343687,0,0.0,1.0
2018-01-08,27.469,27.479,27.469,27.479,500,15.0656084465267,15.0710930322221,15.0656084465267,15.0710930322221,911.645888630965,0.0,1.0
2018-01-09,27.36,27.38,27.36,27.38,200,15.0058264624475,15.0167956338382,15.0058264624475,15.0167956338382,364.658355452386,0.0,1.0
2018-01-10,27.26,27.329,27.26,27.329,607,14.9509806054942,14.988824246792,14.9509806054942,14.988824246792,1106.73810879798,0.0,1.0
2018-01-11,27.303,27.339,27.29,27.327,567,14.9745643239841,14.9943088324873,14.9674343625802,14.9877273296529,1033.80643770751,0.0,1.0
2018-01-12,27.45,27.45,27.44,27.44,500,15.0551877337056,15.0551877337056,15.0497031480103,15.0497031480103,911.645888630962,0.0,1.0
2018-01-16,27.48,27.49,27.48,27.49,1256,15.0716414907916,15.077126076487,15.0716414907916,15.077126076487,2290.05447224098,0.0,1.0
2018-01-17,27.66,27.66,27.659,27.659,2217,15.1703640333077,15.1703640333077,15.1698155747382,15.1698155747382,4042.23787018969,0.0,1.0
2018-01-18,27.48,27.48,27.37,27.38,600,15.0716414907916,15.0716414907916,15.0113110481429,15.0167956338382,1093.97506635716,0.0,1.0
2018-01-19,27.465,27.465,27.465,27.465,132,15.0634146122486,15.0634146122486,15.0634146122486,15.0634146122486,240.674514598574,0.0,1.0
2018-01-22,27.68,27.68,27.68,27.68,4000,15.1813332046984,15.1813332046984,15.1813332046984,15.1813332046984,7293.16710904769,0.0,1.0
2018-01-23,27.723,27.739,27.7,27.72,1232,15.2049169231884,15.2136922603009,15.1923023760891,15.2032715474798,2246.29546958668,0.0,1.0
2018-01-24,27.432,27.432,27.432,27.432,375,15.045315479454,15.045315479454,15.045315479454,15.045315479454,683.734416473221,0.0,1.0
2018-01-25,27.39,27.39,27.26,27.32,5020,15.0222802195336,15.0222802195336,14.9509806054942,14.9838881196662,9152.92472185484,0.0,1.0
2018-01-26,27.415,27.415,27.37,27.39,592,15.0359916837719,15.0359916837719,15.0113110481429,15.0222802195336,1079.38873213906,0.0,1.0
2018-01-29,27.3,27.3,27.24,27.24,200600,14.9729189482755,14.9729189482755,14.9400114341035,14.9400114341035,365752.330518742,0.0,1.0
2018-01-30,26.906,26.91,26.906,26.91,502,14.7568262718792,14.7590201061573,14.7568262718792,14.7590201061573,915.292472185483,0.0,1.0
2018-01-31,26.825,26.825,26.795,26.797,836,14.7124011277469,14.7124011277469,14.6959473706609,14.6970442878,1524.27192579097,0.0,1.0
2018-02-01,26.999,26.999,26.999,26.999,1100,14.8078329188458,14.8078329188458,14.8078329188458,14.8078329188458,2005.62095498812,0.0,1.0
2018-02-02,27.0,27.0,27.0,27.0,259,14.8083813774153,14.8083813774153,14.8083813774153,14.8083813774153,472.23257031084,0.0,1.0
2018-02-05,26.01,26.35,26.01,26.21,4866,14.2654073935768,14.4518833072183,14.2654073935768,14.3750991074836,8872.13778815651,0.0,1.0
2018-02-06,25.98,25.99,25.45,25.45,7972,14.2489536364908,14.2544382221861,13.9582705946378,13.9582705946378,14535.282048332,0.0,1.0
2018-02-07,25.98,25.98,25.98,25.98,1,14.2489536364908,14.2489536364908,14.2489536364908,14.2489536364908,1.82329177726192,0.0,1.0
2018-02-08,25.98,25.98,25.98,25.98,0,14.2489536364908,14.2489536364908,14.2489536364908,14.2489536364908,0,0.0,1.0
2018-02-09,25.12,25.29,24.84,25.29,1331,13.7772792666916,13.8705172235124,13.6237108672221,13.8705172235124,2426.80135553562,0.0,1.0
2018-02-12,25.6,25.6,25.23,25.259,2978,14.0405393800679,14.0405393800679,13.8376097093403,13.8535150078568,5429.762912686,0.0,1.0
2018-02-13,25.009,25.009,24.96,24.961,842,13.7164003654733,13.7164003654733,13.6895258955662,13.6900743541357,1535.21167645455,0.0,1.0
2018-02-14,25.009,25.009,25.009,25.009,0,13.7164003654733,13.7164003654733,13.7164003654733,13.7164003654733,0,0.0,1.0
2018-02-15,25.009,25.009,25.009,25.009,50,13.7164003654733,13.7164003654733,13.7164003654733,13.7164003654733,91.1645888630965,0.0,1.0
2018-02-16,25.49,25.54,25.44,25.44,754,13.9802089374191,14.0076318658958,13.9527860089425,13.9527860089425,1374.7620000555,0.0,1.0
2018-02-20,25.49,25.49,25.49,25.49,105,13.9802089374191,13.9802089374191,13.9802089374191,13.9802089374191,191.445636612503,0.0,1.0
2018-02-21,25.49,25.49,25.49,25.49,0,13.9802089374191,13.9802089374191,13.9802089374191,13.9802089374191,0,0.0,1.0
2018-02-22,25.49,25.49,25.49,25.49,54,13.9802089374191,13.9802089374191,13.9802089374191,13.9802089374191,98.4577559721443,0.0,1.0
2018-02-23,25.57,25.57,25.55,25.55,1300,14.0240856229819,14.0240856229819,14.0131164515912,14.0131164515912,2370.2793104405,0.0,1.0
2018-02-26,26.01,26.01,26.0,26.0,644,14.2654073935768,14.2654073935768,14.2599228078814,14.2599228078814,1174.19990455668,0.0,1.0
2018-02-27,26.01,26.01,26.01,26.01,0,14.2654073935768,14.2654073935768,14.2654073935768,14.2654073935768,0,0.0,1.0
2018-02-28,25.571,25.571,25.55,25.556,2135,14.0246340815514,14.0246340815514,14.0131164515912,14.0164072030084,3892.72794445421,0.0,1.0
2018-03-01,25.571,25.571,25.571,25.571,57,14.0246340815514,14.0246340815514,14.0246340815514,14.0246340815514,103.92763130393,0.0,1.0
2018-03-02,24.59,24.59,24.509,24.55,2034,13.4865962248386,13.4865962248386,13.4421710807064,13.4646578820573,3708.57547495076,0.0,1.0
2018-03-05,24.59,24.59,24.59,24.59,0,13.4865962248386,13.4865962248386,13.4865962248386,13.4865962248386,0,0.0,1.0
2018-03-06,25.093,25.093,25.08,25.08,855,13.7624708853142,13.7624708853142,13.7553409239102,13.7553409239102,1558.91446955894,0.0,1.0
2018-03-07,24.99,25.08,24.89,25.08,856,13.7059796526522,13.7553409239102,13.6511337956988,13.7553409239102,1560.73776133621,0.0,1.0
2018-03-08,25.05,25.05,25.05,25.05,100,13.7388871668242,13.7388871668242,13.7388871668242,13.7388871668242,182.329177726193,0.0,1.0
2018-03-09,25.05,25.05,25.05,25.05,0,13.7388871668242,13.7388871668242,13.7388871668242,13.7388871668242,0,0.0,1.0
2018-03-12,25.05,25.05,25.05,25.05,30,13.7388871668242,13.7388871668242,13.7388871668242,13.7388871668242,54.6987533178579,0.0,1.0
2018-03-13,25.5,25.5,25.5,25.5,200,13.9856935231145,13.9856935231145,13.9856935231145,13.9856935231145,364.658355452385,0.0,1.0
2018-03-14,25.5,25.5,25.5,25.5,0,13.9856935231145,13.9856935231145,13.9856935231145,13.9856935231145,0,0.0,1.0
2018-03-15,25.35,25.35,25.35,25.35,100,13.9034247376844,13.9034247376844,13.9034247376844,13.9034247376844,182.329177726192,0.0,1.0
2018-03-16,25.13,25.13,25.07,25.07,280,13.7827638523869,13.7827638523869,13.7498563382149,13.7498563382149,510.52169763334,0.0,1.0
2018-03-19,25.13,25.13,25.13,25.13,0,13.7827638523869,13.7827638523869,13.7827638523869,13.7827638523869,0,0.0,1.0
2018-03-20,25.13,25.13,25.13,25.13,0,13.7827638523869,13.7827638523869,13.7827638523869,13.7827638523869,0,0.0,1.0
2018-03-21,25.13,25.13,25.13,25.13,0,13.7827638523869,13.7827638523869,13.7827638523869,13.7827638523869,0,0.0,1.0
2018-03-22,25.13,25.13,25.13,25.13,0,13.7827638523869,13.7827638523869,13.7827638523869,13.7827638523869,0,0.0,1.0
2018-03-23,24.35,24.35,24.35,24.35,420,13.3549661681505,13.3549661681505,13.3549661681505,13.3549661681505,765.782546450008,0.0,1.0
2018-03-26,24.184,24.28,24.117,24.28,799,13.2639220456079,13.3165740682831,13.2271753214491,13.3165740682831,1456.81013003227,0.0,1.0
2018-03-27,24.845,24.845,24.845,24.845,400,13.6264531600698,13.6264531600698,13.6264531600698,13.6264531600698,729.316710904769,0.0,1.0
2018-03-28,24.845,24.845,24.845,24.845,0,13.6264531600698,13.6264531600698,13.6264531600698,13.6264531600698,0,0.0,1.0
2018-03-29,24.845,24.845,24.845,24.845,15,13.6264531600698,13.6264531600698,13.6264531600698,13.6264531600698,27.3493766589288,0.0,1.0
2018-04-02,24.649,24.68,24.64,24.68,1548,13.5189552804411,13.5359574960967,13.5140191533153,13.5359574960967,2822.45567120147,0.0,1.0
2018-04-03,25.075,25.075,25.075,25.075,100,13.7525986310626,13.7525986310626,13.7525986310626,13.7525986310626,182.329177726192,0.0,1.0
2018-04-04,25.075,25.075,25.075,25.075,27,13.7525986310626,13.7525986310626,13.7525986310626,13.7525986310626,49.2288779860719,0.0,1.0
2018-04-05,25.075,25.075,25.075,25.075,0,13.7525986310626,13.7525986310626,13.7525986310626,13.7525986310626,0,0.0,1.0
2018-04-06,25.1,25.1,25.1,25.1,100,13.7663100953009,13.7663100953009,13.7663100953009,13.7663100953009,182.329177726193,0.0,1.0
2018-04-09,25.1,25.1,25.1,25.1,12,13.7663100953009,13.7663100953009,13.7663100953009,13.7663100953009,21.8795013271431,0.0,1.0
2018-04-10,25.43,25.43,25.43,25.43,210,13.9473014232471,13.9473014232471,13.9473014232471,13.9473014232471,382.891273225005,0.0,1.0
2018-04-11,25.34,25.34,25.34,25.34,2000,13.8979401519891,13.8979401519891,13.8979401519891,13.8979401519891,3646.58355452384,0.0,1.0
2018-04-12,25.34,25.34,25.34,25.34,0,13.8979401519891,13.8979401519891,13.8979401519891,13.8979401519891,0,0.0,1.0
2018-04-13,25.34,25.34,25.34,25.34,0,13.8979401519891,13.8979401519891,13.8979401519891,13.8979401519891,0,0.0,1.0
2018-04-16,25.34,25.34,25.34,25.34,0,13.8979401519891,13.8979401519891,13.8979401519891,13.8979401519891,0,0.0,1.0
2018-04-17,25.505,25.505,25.49,25.49,200,13.9884358159622,13.9884358159622,13.9802089374191,13.9802089374191,364.658355452384,0.0,1.0
2018-04-18,25.505,25.505,25.505,25.505,0,13.9884358159622,13.9884358159622,13.9884358159622,13.9884358159622,0,0.0,1.0
2018-04-19,25.505,25.505,25.505,25.505,0,13.9884358159622,13.9884358159622,13.9884358159622,13.9884358159622,0,0.0,1.0
2018-04-20,25.672,25.68,25.672,25.68,298,14.0800283970743,14.0844160656306,14.0800283970743,14.0844160656306,543.340949624054,0.0,1.0
2018-04-23,25.81,25.81,25.81,25.81,200,14.15571567967,14.15571567967,14.15571567967,14.15571567967,364.658355452385,0.0,1.0
2018-04-24,25.81,25.81,25.81,25.81,0,14.15571567967,14.15571567967,14.15571567967,14.15571567967,0,0.0,1.0
2018-04-25,25.97,25.97,25.97,25.97,100,14.2434690507954,14.2434690507954,14.2434690507954,14.2434690507954,182.329177726193,0.0,1.0
2018-04-26,26.06,26.06,26.06,26.06,50000,14.2928303220535,14.2928303220535,14.2928303220535,14.2928303220535,91164.588863096,0.0,1.0
2018-04-27,26.06,26.06,26.06,26.06,0,14.2928303220535,14.2928303220535,14.2928303220535,14.2928303220535,0,0.0,1.0
2018-04-30,26.06,26.06,26.06,26.06,0,14.2928303220535,14.2928303220535,14.2928303220535,14.2928303220535,0,0.0,1.0
2018-05-01,26.03,26.03,26.03,26.03,100,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,182.329177726192,0.0,1.0
2018-05-02,26.03,26.03,26.03,26.03,0,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,0,0.0,1.0
2018-05-03,26.03,26.03,26.03,26.03,0,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,0,0.0,1.0
2018-05-04,26.03,26.03,26.03,26.03,0,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,0,0.0,1.0
2018-05-07,26.03,26.03,26.03,26.03,0,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,0,0.0,1.0
2018-05-08,26.03,26.03,26.03,26.03,0,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,0,0.0,1.0
2018-05-09,26.03,26.03,26.03,26.03,0,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,0,0.0,1.0
2018-05-10,26.03,26.03,26.03,26.03,0,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,0,0.0,1.0
2018-05-11,26.03,26.03,26.03,26.03,0,14.2763765649675,14.2763765649675,14.2763765649675,14.2763765649675,0,0.0,1.0
2018-05-14,26.505,26.505,26.505,26.505,200,14.5368943854961,14.5368943854961,14.5368943854961,14.5368943854961,364.658355452384,0.0,1.0
2018-05-15,26.505,26.505,26.505,26.505,0,14.5368943854961,14.5368943854961,14.5368943854961,14.5368943854961,0,0.0,1.0
2018-05-16,26.505,26.505,26.505,26.505,0,14.5368943854961,14.5368943854961,14.5368943854961,14.5368943854961,0,0.0,1.0
2018-05-17,26.505,26.505,26.505,26.505,0,14.5368943854961,14.5368943854961,14.5368943854961,14.5368943854961,0,0.0,1.0
2018-05-18,26.56,26.56,26.56,26.56,200,14.5670596068204,14.5670596068204,14.5670596068204,14.5670596068204,364.658355452385,0.0,1.0
2018-05-21,26.56,26.56,26.56,26.56,0,14.5670596068204,14.5670596068204,14.5670596068204,14.5670596068204,0,0.0,1.0
2018-05-22,26.56,26.56,26.56,26.56,35,14.5670596068204,14.5670596068204,14.5670596068204,14.5670596068204,63.8152122041675,0.0,1.0
2018-05-23,26.56,26.56,26.56,26.56,0,14.5670596068204,14.5670596068204,14.5670596068204,14.5670596068204,0,0.0,1.0
2018-05-24,26.56,26.56,26.56,26.56,0,14.5670596068204,14.5670596068204,14.5670596068204,14.5670596068204,0,0.0,1.0
2018-05-25,26.56,26.56,26.56,26.56,0,14.5670596068204,14.5670596068204,14.5670596068204,14.5670596068204,0,0.0,1.0
2018-05-29,25.65,25.67,25.59,25.59,1570,14.0679623085446,14.0789314799353,14.0350547943725,14.0350547943725,2862.56809030122,0.0,1.0
2018-05-30,25.65,25.65,25.65,25.65,0,14.0679623085446,14.0679623085446,14.0679623085446,14.0679623085446,0,0.0,1.0
2018-05-31,25.65,25.65,25.65,25.65,0,14.0679623085446,14.0679623085446,14.0679623085446,14.0679623085446,0,0.0,1.0
2018-06-01,25.65,25.65,25.65,25.65,0,14.0679623085446,14.0679623085446,14.0679623085446,14.0679623085446,0,0.0,1.0
2018-06-04,26.37,26.37,26.26,26.26,5373,14.462852478609,14.462852478609,14.4025220359603,14.4025220359603,9796.54671922831,0.0,1.0
2018-06-05,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-06,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-07,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-08,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-11,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-12,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-13,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-14,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-15,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-18,26.37,26.37,26.37,26.37,1,14.462852478609,14.462852478609,14.462852478609,14.462852478609,1.82329177726192,0.0,1.0
2018-06-19,26.37,26.37,26.37,26.37,0,14.462852478609,14.462852478609,14.462852478609,14.462852478609,0,0.0,1.0
2018-06-20,26.37,26.37,26.37,26.37,10,14.4691049063017,14.4691049063017,14.4691049063017,14.4691049063017,18.2250389162049,0.0114,1.0
2018-06-21,26.37,26.37,26.37,26.37,0,14.4691049063017,14.4691049063017,14.4691049063017,14.4691049063017,0,0.0,1.0
2018-06-22,26.37,26.37,26.37,26.37,0,14.4691049063017,14.4691049063017,14.4691049063017,14.4691049063017,0,0.0,1.0
2018-06-25,26.37,26.37,26.37,26.37,0,14.4691049063017,14.4691049063017,14.4691049063017,14.4691049063017,0,0.0,1.0
2018-06-26,26.37,26.37,26.37,26.37,0,14.4691049063017,14.4691049063017,14.4691049063017,14.4691049063017,0,0.0,1.0
2018-06-27,25.456,25.48,25.456,25.48,2300,13.9675970608576,13.9807657570181,13.9675970608576,13.9807657570181,4191.75895072715,0.0,1.0
2018-06-28,25.456,25.456,25.456,25.456,1,13.9675970608576,13.9675970608576,13.9675970608576,13.9675970608576,1.8225038916205,0.0,1.0
2018-06-29,25.456,25.456,25.456,25.456,0,13.9675970608576,13.9675970608576,13.9675970608576,13.9675970608576,0,0.0,1.0
2018-07-02,25.01,25.01,24.99,25.01,11605,13.7228787905425,13.7228787905425,13.7119048770754,13.7228787905425,21150.1576622558,0.0,1.0
2018-07-03,25.05,25.06,25.05,25.06,554,13.7448266174766,13.7503135742101,13.7448266174766,13.7503135742101,1009.66715595775,0.0,1.0
2018-07-05,25.03,25.03,24.9699,24.9699,1483,13.7338527040095,13.7338527040095,13.700876094041,13.700876094041,2702.7732712732,0.0,1.0
2018-07-06,25.14,25.14,25.14,25.14,533,13.7942092280783,13.7942092280783,13.7942092280783,13.7942092280783,971.394574233722,0.0,1.0
2018-07-09,25.51,25.51,25.5099,25.5099,783,13.9972266272186,13.9972266272186,13.9971717576513,13.9971717576513,1427.02054713885,0.0,1.0
2018-07-10,25.51,25.51,25.51,25.51,0,13.9972266272186,13.9972266272186,13.9972266272186,13.9972266272186,0,0.0,1.0
2018-07-11,25.51,25.51,25.51,25.51,0,13.9972266272186,13.9972266272186,13.9972266272186,13.9972266272186,0,0.0,1.0
2018-07-12,25.51,25.51,25.51,25.51,50,13.9972266272186,13.9972266272186,13.9972266272186,13.9972266272186,91.1251945810251,0.0,1.0
2018-07-13,25.656,25.67,25.656,25.66,750,14.0773361955281,14.085017934955,14.0773361955281,14.0795309782215,1366.87791871537,0.0,1.0
2018-07-16,25.656,25.656,25.656,25.656,0,14.0773361955281,14.0773361955281,14.0773361955281,14.0773361955281,0,0.0,1.0
2018-07-17,25.656,25.656,25.656,25.656,0,14.0773361955281,14.0773361955281,14.0773361955281,14.0773361955281,0,0.0,1.0
2018-07-18,25.656,25.656,25.656,25.656,0,14.0773361955281,14.0773361955281,14.0773361955281,14.0773361955281,0,0.0,1.0
2018-07-19,25.656,25.656,25.656,25.656,0,14.0773361955281,14.0773361955281,14.0773361955281,14.0773361955281,0,0.0,1.0
2018-07-20,25.656,25.656,25.656,25.656,0,14.0773361955281,14.0773361955281,14.0773361955281,14.0773361955281,0,0.0,1.0
2018-07-23,25.87,25.87,25.87,25.87,100,14.1947570696255,14.1947570696255,14.1947570696255,14.1947570696255,182.250389162049,0.0,1.0
2018-07-24,25.87,25.87,25.87,25.87,0,14.1947570696255,14.1947570696255,14.1947570696255,14.1947570696255,0,0.0,1.0
2018-07-25,25.87,25.87,25.87,25.87,0,14.1947570696255,14.1947570696255,14.1947570696255,14.1947570696255,0,0.0,1.0
2018-07-26,25.87,25.87,25.87,25.87,0,14.1947570696255,14.1947570696255,14.1947570696255,14.1947570696255,0,0.0,1.0
2018-07-27,25.87,25.87,25.87,25.87,0,14.1947570696255,14.1947570696255,14.1947570696255,14.1947570696255,0,0.0,1.0
2018-07-30,25.87,25.87,25.87,25.87,0,14.1947570696255,14.1947570696255,14.1947570696255,14.1947570696255,0,0.0,1.0
2018-07-31,25.87,25.87,25.87,25.87,0,14.1947570696255,14.1947570696255,14.1947570696255,14.1947570696255,0,0.0,1.0
2018-08-01,26.27,26.27,26.27,26.27,100,14.4142353389664,14.4142353389664,14.4142353389664,14.4142353389664,182.25038916205,0.0,1.0
2018-08-02,26.27,26.27,26.27,26.27,0,14.4142353389664,14.4142353389664,14.4142353389664,14.4142353389664,0,0.0,1.0
2018-08-03,26.27,26.27,26.27,26.27,0,14.4142353389664,14.4142353389664,14.4142353389664,14.4142353389664,0,0.0,1.0
2018-08-06,26.27,26.27,26.27,26.27,1,14.4142353389664,14.4142353389664,14.4142353389664,14.4142353389664,1.8225038916205,0.0,1.0
2018-08-07,26.27,26.27,26.27,26.27,0,14.4142353389664,14.4142353389664,14.4142353389664,14.4142353389664,0,0.0,1.0
2018-08-08,26.27,26.27,26.27,26.27,0,14.4142353389664,14.4142353389664,14.4142353389664,14.4142353389664,0,0.0,1.0
2018-08-09,26.27,26.27,26.27,26.27,0,14.4142353389664,14.4142353389664,14.4142353389664,14.4142353389664,0,0.0,1.0
2018-08-10,25.41,25.41,25.41,25.41,850,13.9423570598834,13.9423570598834,13.9423570598834,13.9423570598834,1549.12830787742,0.0,1.0
2018-08-13,25.41,25.41,25.41,25.41,58,13.9423570598834,13.9423570598834,13.9423570598834,13.9423570598834,105.705225713989,0.0,1.0
2018-08-14,25.41,25.41,25.41,25.41,0,13.9423570598834,13.9423570598834,13.9423570598834,13.9423570598834,0,0.0,1.0
2018-08-15,25.41,25.41,25.41,25.41,0,13.9423570598834,13.9423570598834,13.9423570598834,13.9423570598834,0,0.0,1.0
2018-08-16,25.41,25.41,25.41,25.41,0,13.9423570598834,13.9423570598834,13.9423570598834,13.9423570598834,0,0.0,1.0
2018-08-17,25.41,25.41,25.41,25.41,32,13.9423570598834,13.9423570598834,13.9423570598834,13.9423570598834,58.3201245318559,0.0,1.0
2018-08-20,25.41,25.41,25.41,25.41,0,13.9423570598834,13.9423570598834,13.9423570598834,13.9423570598834,0,0.0,1.0
2018-08-21,25.41,25.41,25.41,25.41,0,13.9423570598834,13.9423570598834,13.9423570598834,13.9423570598834,0,0.0,1.0
2018-08-22,25.37,25.37,25.37,25.37,400,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,729.001556648199,0.0,1.0
2018-08-23,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-08-24,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-08-27,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-08-28,25.37,25.37,25.37,25.37,10,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,18.225038916205,0.0,1.0
2018-08-29,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-08-30,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-08-31,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-04,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-05,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-06,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-07,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-10,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-11,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-12,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-13,25.37,25.37,25.37,25.37,0,13.9204092329493,13.9204092329493,13.9204092329493,13.9204092329493,0,0.0,1.0
2018-09-14,25.939,25.939,25.939,25.939,391,14.2326170710868,14.2326170710868,14.2326170710868,14.2326170710868,712.599021623614,0.0,1.0
2018-09-17,26.08,26.08,26.08,26.08,200,14.3099831610295,14.3099831610295,14.3099831610295,14.3099831610295,364.500778324099,0.0,1.0
2018-09-18,26.4,26.4,26.4,26.4,257,14.4855657765022,14.4855657765022,14.4855657765022,14.4855657765022,468.383500146469,0.0,1.0
2018-09-19,26.69,26.69,26.69,26.69,200,14.6446875217744,14.6446875217744,14.6446875217744,14.6446875217744,364.5007783241,0.0,1.0
2018-09-20,26.69,26.69,26.69,26.69,0,14.6446875217744,14.6446875217744,14.6446875217744,14.6446875217744,0,0.0,1.0
2018-09-21,26.69,26.69,26.69,26.69,0,14.6446875217744,14.6446875217744,14.6446875217744,14.6446875217744,0,0.0,1.0
2018-09-24,26.69,26.69,26.69,26.69,0,14.6446875217744,14.6446875217744,14.6446875217744,14.6446875217744,0,0.0,1.0
2018-09-25,26.69,26.69,26.69,26.69,0,14.6446875217744,14.6446875217744,14.6446875217744,14.6446875217744,0,0.0,1.0
2018-09-26,26.69,26.69,26.69,26.69,4,14.6446875217744,14.6446875217744,14.6446875217744,14.6446875217744,7.29001556648199,0.0,1.0
2018-09-27,27.306,27.355,27.306,27.355,1070,14.9826840565595,15.0095701445537,14.9826840565595,15.0095701445537,1950.07916403393,0.0,1.0
2018-09-28,27.26,27.26,27.26,27.26,208,14.9574440555853,14.9574440555853,14.9574440555853,14.9574440555853,379.080809457062,0.0,1.0
2018-10-01,27.26,27.26,27.26,27.26,4,14.9574440555853,14.9574440555853,14.9574440555853,14.9574440555853,7.29001556648197,0.0,1.0
2018-10-02,27.26,27.26,27.26,27.26,0,14.9574440555853,14.9574440555853,14.9574440555853,14.9574440555853,0,0.0,1.0
2018-10-03,27.3,27.3,27.29,27.29,257,14.9793918825194,14.9793918825194,14.9739049257858,14.9739049257858,468.383500146466,0.0,1.0
2018-10-04,26.84,26.84,26.84,26.84,209,14.7269918727773,14.7269918727773,14.7269918727773,14.7269918727773,380.903313348683,0.0,1.0
2018-10-05,26.88,26.88,26.88,26.88,150,14.7489396997114,14.7489396997114,14.7489396997114,14.7489396997114,273.375583743074,0.0,1.0
2018-10-08,26.88,26.88,26.88,26.88,0,14.7489396997114,14.7489396997114,14.7489396997114,14.7489396997114,0,0.0,1.0
2018-10-09,26.88,26.88,26.88,26.88,0,14.7489396997114,14.7489396997114,14.7489396997114,14.7489396997114,0,0.0,1.0
2018-10-10,26.127,26.127,26.127,26.127,187,14.335771857677,14.335771857677,14.335771857677,14.335771857677,340.808227733034,0.0,1.0
2018-10-11,25.5,25.5,25.486,25.486,2200,13.9917396704851,13.9917396704851,13.9840579310582,13.9840579310582,4009.5085615651,0.0,1.0
2018-10-12,25.34,25.34,25.34,25.34,500,13.9039483627487,13.9039483627487,13.9039483627487,13.9039483627487,911.251945810251,0.0,1.0
2018-10-15,25.34,25.34,25.34,25.34,0,13.9039483627487,13.9039483627487,13.9039483627487,13.9039483627487,0,0.0,1.0
2018-10-16,25.34,25.34,25.34,25.34,0,13.9039483627487,13.9039483627487,13.9039483627487,13.9039483627487,0,0.0,1.0
2018-10-17,25.34,25.34,25.34,25.34,0,13.9039483627487,13.9039483627487,13.9039483627487,13.9039483627487,0,0.0,1.0
2018-10-18,25.34,25.34,25.34,25.34,0,13.9039483627487,13.9039483627487,13.9039483627487,13.9039483627487,0,0.0,1.0
2018-10-19,25.34,25.34,25.34,25.34,0,13.9039483627487,13.9039483627487,13.9039483627487,13.9039483627487,0,0.0,1.0
2018-10-22,25.34,25.34,25.34,25.34,0,13.9039483627487,13.9039483627487,13.9039483627487,13.9039483627487,0,0.0,1.0
2018-10-23,25.34,25.34,25.34,25.34,0,13.9039483627487,13.9039483627487,13.9039483627487,13.9039483627487,0,0.0,1.0
2018-10-24,24.03,24.03,24.03,24.03,300,13.1851570306572,13.1851570306572,13.1851570306572,13.1851570306572,546.751167486147,0.0,1.0
2018-10-25,24.03,24.03,24.03,24.03,55,13.1851570306572,13.1851570306572,13.1851570306572,13.1851570306572,100.237714039127,0.0,1.0
2018-10-26,23.67,23.9,22.82,23.9,13759,12.9876265882503,13.1138265931213,12.5212352659008,13.1138265931213,25075.8310448064,0.0,1.0
2018-10-29,24.28,24.28,24.28,24.28,420,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,765.451634480611,0.0,1.0
2018-10-30,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-10-31,24.28,24.28,24.28,24.28,64,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,116.640249063712,0.0,1.0
2018-11-01,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-02,24.28,24.28,24.28,24.28,1,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,1.8225038916205,0.0,1.0
2018-11-05,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-06,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-07,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-08,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-09,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-12,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-13,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-14,24.28,24.28,24.28,24.28,0,13.3223309489952,13.3223309489952,13.3223309489952,13.3223309489952,0,0.0,1.0
2018-11-15,24.37,24.37,24.37,24.37,2000,13.371713559597,13.371713559597,13.371713559597,13.371713559597,3645.00778324098,0.0,1.0
2018-11-16,24.37,24.37,24.37,24.37,0,13.371713559597,13.371713559597,13.371713559597,13.371713559597,0,0.0,1.0
2018-11-19,24.37,24.37,24.37,24.37,0,13.371713559597,13.371713559597,13.371713559597,13.371713559597,0,0.0,1.0
2018-11-20,24.274,24.28,24.274,24.28,4266,13.3190387749551,13.3223309489952,13.3190387749551,13.3223309489952,7774.80160165305,0.0,1.0
2018-11-21,24.274,24.274,24.274,24.274,0,13.3190387749551,13.3190387749551,13.3190387749551,13.3190387749551,0,0.0,1.0
2018-11-23,24.2737,24.2737,24.2737,24.2737,4266,13.3188741662531,13.3188741662531,13.3188741662531,13.3188741662531,7774.80160165305,0.0,1.0
2018-11-26,24.2737,24.2737,24.2737,24.2737,1,13.3188741662531,13.3188741662531,13.3188741662531,13.3188741662531,1.8225038916205,0.0,1.0
2018-11-27,24.88,24.88,24.88,24.88,218,13.6515483530067,13.6515483530067,13.6515483530067,13.6515483530067,397.305848373267,0.0,1.0
2018-11-28,24.86,24.94,24.86,24.94,505,13.6405744395396,13.6844700934078,13.6405744395396,13.6844700934078,920.364465268351,0.0,1.0
2018-11-29,24.95,24.95,24.95,24.95,100,13.6899570501413,13.6899570501413,13.6899570501413,13.6899570501413,182.25038916205,0.0,1.0
2018-11-30,24.95,24.95,24.95,24.95,0,13.6899570501413,13.6899570501413,13.6899570501413,13.6899570501413,0,0.0,1.0
2018-12-03,24.95,24.95,24.95,24.95,3,13.6899570501413,13.6899570501413,13.6899570501413,13.6899570501413,5.4675116748615,0.0,1.0
2018-12-04,24.95,24.95,24.95,24.95,0,13.6899570501413,13.6899570501413,13.6899570501413,13.6899570501413,0,0.0,1.0
2018-12-06,24.95,24.95,24.95,24.95,3,13.6899570501413,13.6899570501413,13.6899570501413,13.6899570501413,5.4675116748615,0.0,1.0
2018-12-07,24.95,24.95,24.95,24.95,6,13.6899570501413,13.6899570501413,13.6899570501413,13.6899570501413,10.935023349723,0.0,1.0
2018-12-10,24.0536,24.0536,24.0536,24.0536,0,13.1981062485483,13.1981062485483,13.1981062485483,13.1981062485483,0,0.0,1.0
2018-12-11,23.9897,23.9897,23.9897,23.9897,2,13.1630445950211,13.1630445950211,13.1630445950211,13.1630445950211,3.64500778324098,0.0,1.0
2018-12-12,24.2806,24.2806,24.2806,24.2806,0,13.3226601663993,13.3226601663993,13.3226601663993,13.3226601663993,0,0.0,1.0
2018-12-13,24.3199,24.3199,24.3199,24.3199,0,13.344223906362,13.344223906362,13.344223906362,13.344223906362,0,0.0,1.0
2018-12-14,23.9832,23.9832,23.9832,23.9832,6,13.1594780731443,13.1594780731443,13.1594780731443,13.1594780731443,10.9350233497229,0.0,1.0
2018-12-17,23.6047,23.9,23.6047,23.9,1415,12.9517967607804,13.1138265931213,12.9517967607804,13.1138265931213,2578.843006643,0.0,1.0
2018-12-18,23.605,23.605,23.605,23.605,0,12.9519613694824,12.9519613694824,12.9519613694824,12.9519613694824,0,0.0,1.0
2018-12-19,23.3371,23.3371,23.3371,23.3371,2,12.8049657985913,12.8049657985913,12.8049657985913,12.8049657985913,3.64500778324099,0.0,1.0
2018-12-20,23.605,23.605,23.605,23.605,0,13.6356361784794,13.6356361784794,13.6356361784794,13.6356361784794,0,1.246,1.0
2018-12-21,20.962,20.962,20.962,20.962,50,12.1088839471843,12.1088839471843,12.1088839471843,12.1088839471843,86.5562841770993,0.0,1.0
2018-12-24,20.493,20.57,20.493,20.57,1000,11.8379619659216,11.8824416941886,11.8379619659216,11.8824416941886,1731.12568354198,0.0,1.0
2018-12-26,21.139,21.139,20.82,20.82,146,12.2111295563176,12.2111295563176,12.0268563963542,12.0268563963542,252.744349797129,0.0,1.0
2018-12-27,21.37,21.37,20.96,20.96,650,12.3445687411186,12.3445687411186,12.107728629567,12.107728629567,1125.23169430229,0.0,1.0
2018-12-28,21.338,21.338,21.338,21.338,0,12.3260836592414,12.3260836592414,12.3260836592414,12.3260836592414,0,0.0,1.0
2018-12-31,21.2232,21.2232,21.215,21.215,164,12.259768428007,12.259768428007,12.2550316257759,12.2550316257759,283.904612100885,0.0,1.0
2019-01-02,21.2315,21.2315,21.2315,21.2315,2,12.2645629961189,12.2645629961189,12.2645629961189,12.2645629961189,3.46225136708396,0.0,1.0
2019-01-03,20.743,20.96,20.743,20.83,7369,11.9823766680872,12.107728629567,11.9823766680872,12.0326329844409,12756.6651620209,0.0,1.0
2019-01-04,20.743,20.743,20.743,20.743,1,11.9823766680872,11.9823766680872,11.9823766680872,11.9823766680872,1.73112568354199,0.0,1.0
2019-01-07,21.823,21.823,21.823,21.823,15,12.6062481814428,12.6062481814428,12.6062481814428,12.6062481814428,25.9668852531297,0.0,1.0
2019-01-08,21.927,21.927,21.927,21.927,32,12.6663246975437,12.6663246975437,12.6663246975437,12.6663246975437,55.3960218733434,0.0,1.0
2019-01-09,21.8541,21.8541,21.8541,21.8541,0,12.6242133703922,12.6242133703922,12.6242133703922,12.6242133703922,0,0.0,1.0
2019-01-10,22.09,22.09,22.09,22.09,4,12.7604830833557,12.7604830833557,12.7604830833557,12.7604830833557,6.92450273416792,0.0,1.0
2019-01-11,21.853,21.853,21.84,21.84,159,12.6235779457027,12.6235779457027,12.61606838119,12.61606838119,275.248983683174,0.0,1.0
2019-01-14,21.679,21.679,21.59,21.59,329,12.5230653129954,12.5230653129954,12.4716536790244,12.4716536790244,569.540349885311,0.0,1.0
2019-01-15,21.679,21.679,21.679,21.679,0,12.5230653129954,12.5230653129954,12.5230653129954,12.5230653129954,0,0.0,1.0
2019-01-16,22.259,22.259,22.259,22.259,10,12.8581074220196,12.8581074220196,12.8581074220196,12.8581074220196,17.3112568354199,0.0,1.0
2019-01-17,22.267,22.267,22.1,22.1,1900,12.8627286924889,12.8627286924889,12.7662596714423,12.7662596714423,3289.13879872978,0.0,1.0
2019-01-18,22.267,22.267,22.267,22.267,3,12.8627286924889,12.8627286924889,12.8627286924889,12.8627286924889,5.19337705062597,0.0,1.0
2019-01-22,22.1658,22.1658,22.102,22.102,565,12.8042696210523,12.8042696210523,12.7674149890596,12.7674149890596,978.08601120122,0.0,1.0
2019-01-23,22.166,22.166,22.166,22.166,3,12.804385152814,12.804385152814,12.804385152814,12.804385152814,5.19337705062596,0.0,1.0
2019-01-24,22.331,22.331,22.27,22.31,250000,12.8996988562434,12.8996988562434,12.8644616689149,12.8875680212614,432781.420885494,0.0,1.0
2019-01-25,22.524,22.524,22.524,22.524,4,13.0111870063152,13.0111870063152,13.0111870063152,13.0111870063152,6.92450273416794,0.0,1.0
2019-01-28,22.278,22.3,22.24,22.3,250013,12.8690829393842,12.8817914331748,12.8471319046551,12.8817914331748,432803.925519383,0.0,1.0
2019-01-29,22.3237,22.3237,22.3237,22.3237,0,12.8954819469401,12.8954819469401,12.8954819469401,12.8954819469401,0,0.0,1.0
2019-01-30,22.495,22.495,22.495,22.495,108,12.994434900864,12.994434900864,12.994434900864,12.994434900864,186.961573822534,0.0,1.0
2019-01-31,22.524,22.524,22.524,22.524,8,13.0111870063152,13.0111870063152,13.0111870063152,13.0111870063152,13.8490054683359,0.0,1.0
2019-02-01,22.526,22.526,22.526,22.526,62,13.0123423239325,13.0123423239325,13.0123423239325,13.0123423239325,107.329792379603,0.0,1.0
2019-02-04,22.735,22.735,22.735,22.735,28,13.133073014943,13.133073014943,13.133073014943,13.133073014943,48.4715191391756,0.0,1.0
2019-02-05,22.799,22.799,22.799,22.799,0,13.1700431786974,13.1700431786974,13.1700431786974,13.1700431786974,0,0.0,1.0
2019-02-06,22.607,22.65,22.607,22.65,1004,13.0591326874342,13.0839720162067,13.0591326874342,13.0839720162067,1738.05018627615,0.0,1.0
2019-02-07,22.266,22.28,22.266,22.28,106,12.8621510336803,12.8702382570016,12.8621510336803,12.8702382570016,183.49932245545,0.0,1.0
2019-02-08,22.024,22.024,22.024,22.024,4,12.7223576019839,12.7223576019839,12.7223576019839,12.7223576019839,6.92450273416796,0.0,1.0
2019-02-11,22.206,22.206,22.206,22.206,70,12.8274915051605,12.8274915051605,12.8274915051605,12.8274915051605,121.178797847939,0.0,1.0
2019-02-12,22.605,22.605,22.605,22.605,31,13.0579773698169,13.0579773698169,13.0579773698169,13.0579773698169,53.6648961898014,0.0,1.0
2019-02-13,22.801,22.801,22.801,22.801,74,13.1711984963147,13.1711984963147,13.1711984963147,13.1711984963147,128.103300582107,0.0,1.0
2019-02-14,22.665,22.7,22.665,22.7,113,13.0926368983366,13.1128549566398,13.0926368983366,13.1128549566398,195.617202240245,0.0,1.0
2019-02-15,22.965,22.965,22.965,22.965,0,13.2659345409354,13.2659345409354,13.2659345409354,13.2659345409354,0,0.0,1.0
2019-02-19,23.0395,23.0395,22.96,22.96,100,13.3089701221808,13.3089701221808,13.2630462468921,13.2630462468921,173.112568354198,0.0,1.0
2019-02-20,23.165,23.21,23.165,23.17,6064,13.3814663026679,13.4074609490577,13.3814663026679,13.3843545967112,10497.5461449986,0.0,1.0
2019-02-21,23.0502,23.0502,23.0502,23.0502,5,13.3151510714335,13.3151510714335,13.3151510714335,13.3151510714335,8.65562841770988,0.0,1.0
2019-02-22,23.1031,23.1499,23.1031,23.1499,470,13.3457092224117,13.3727436546571,13.3457092224117,13.3727436546571,813.629071264732,0.0,1.0
2019-02-25,23.2945,23.2945,23.2945,23.2945,0,13.4562731183897,13.4562731183897,13.4562731183897,13.4562731183897,0,0.0,1.0
2019-02-26,23.309,23.309,23.309,23.309,59,13.4646491711153,13.4646491711153,13.4646491711153,13.4646491711153,102.136415328977,0.0,1.0
2019-02-27,23.265,23.265,23.265,23.265,19,13.4392321835342,13.4392321835342,13.4392321835342,13.4392321835342,32.8913879872976,0.0,1.0
2019-02-28,23.127,23.13,23.12,23.13,250452,13.3595152679387,13.3612482443647,13.3554716562781,13.3612482443647,433563.889694458,0.0,1.0
2019-03-01,23.312,23.312,23.312,23.312,1,13.4663821475413,13.4663821475413,13.4663821475413,13.4663821475413,1.73112568354198,0.0,1.0
2019-03-04,23.193,23.193,23.19,23.19,338,13.3976407493105,13.3976407493105,13.3959077728845,13.3959077728845,585.120481037189,0.0,1.0
2019-03-05,23.268,23.268,23.268,23.268,0,13.4409651599602,13.4409651599602,13.4409651599602,13.4409651599602,0,0.0,1.0
2019-03-06,23.117,23.117,23.08,23.09,250026,13.3537386798521,13.3537386798521,13.3323653039316,13.3381418920182,432826.430153268,0.0,1.0
2019-03-07,22.809,22.809,22.809,22.809,44,13.1758197667841,13.1758197667841,13.1758197667841,13.1758197667841,76.1695300758469,0.0,1.0
2019-03-08,22.637,22.637,22.637,22.637,5,13.0764624516941,13.0764624516941,13.0764624516941,13.0764624516941,8.65562841770991,0.0,1.0
2019-03-11,22.928,22.928,22.928,22.928,96,13.2445611650149,13.2445611650149,13.2445611650149,13.2445611650149,166.18806562003,0.0,1.0
2019-03-12,22.989,23.01,22.989,23.0,1162,13.2797983523433,13.2919291873252,13.2797983523433,13.2861525992386,2011.56804427578,0.0,1.0
2019-03-13,22.989,22.989,22.989,22.989,0,13.2797983523433,13.2797983523433,13.2797983523433,13.2797983523433,0,0.0,1.0
2019-03-14,22.901,22.901,22.901,22.901,3,13.228964377181,13.228964377181,13.228964377181,13.228964377181,5.19337705062595,0.0,1.0
2019-03-15,23.1231,23.1231,23.1231,23.1231,84,13.357262398585,13.357262398585,13.357262398585,13.357262398585,145.414557417526,0.0,1.0
2019-03-18,23.195,23.195,23.195,23.195,37,13.3987960669278,13.3987960669278,13.3987960669278,13.3987960669278,64.0516502910533,0.0,1.0
2019-03-19,23.1788,23.1788,23.1788,23.1788,3,13.3894379942275,13.3894379942275,13.3894379942275,13.3894379942275,5.19337705062593,0.0,1.0
2019-03-20,23.04,23.04,23.04,23.04,0,13.3092589515851,13.3092589515851,13.3092589515851,13.3092589515851,0,0.0,1.0
2019-03-21,23.237,23.237,23.13,23.144,3101,13.4230577368916,13.4230577368916,13.3612482443647,13.369335467686,5368.22074466369,0.0,1.0
2019-03-22,22.796,22.796,22.796,22.796,59,13.1683102022714,13.1683102022714,13.1683102022714,13.1683102022714,102.136415328977,0.0,1.0
2019-03-25,22.818,22.818,22.818,22.818,0,13.181018696062,13.181018696062,13.181018696062,13.181018696062,0,0.0,1.0
2019-03-26,23.219,23.22,23.15,23.22,251798,13.4126598783357,13.4132375371444,13.372801420538,13.4132375371444,435893.984864504,0.0,1.0
2019-03-27,23.103,23.103,23.103,23.103,0,13.3456514565308,13.3456514565308,13.3456514565308,13.3456514565308,0,0.0,1.0
2019-03-28,23.171,23.171,23.171,23.171,4,13.3849322555199,13.3849322555199,13.3849322555199,13.3849322555199,6.92450273416793,0.0,1.0
2019-03-29,23.137,23.2,23.137,23.2,4616,13.3652918560254,13.4016843609711,13.3652918560254,13.4016843609711,7990.87615522977,0.0,1.0
2019-04-01,23.633,23.633,23.35,23.35,1416,13.651810625122,13.651810625122,13.4883331822705,13.4883331822705,2451.27396789544,0.0,1.0
2019-04-02,23.47,23.47,23.47,23.47,4,13.55765223931,13.55765223931,13.55765223931,13.55765223931,6.92450273416793,0.0,1.0
2019-04-03,23.616,23.616,23.616,23.616,2,13.6419904253747,13.6419904253747,13.6419904253747,13.6419904253747,3.46225136708397,0.0,1.0
2019-04-04,23.617,23.617,23.56,23.56,101,13.6425680841834,13.6425680841834,13.6096415320896,13.6096415320896,174.84369403774,0.0,1.0
2019-04-05,23.672,23.672,23.672,23.672,1,13.6743393186598,13.6743393186598,13.6743393186598,13.6743393186598,1.73112568354199,0.0,1.0
2019-04-08,23.595,23.595,23.595,23.595,5,13.6298595903928,13.6298595903928,13.6298595903928,13.6298595903928,8.65562841770992,0.0,1.0
2019-04-09,23.368,23.368,23.368,23.368,12,13.4987310408264,13.4987310408264,13.4987310408264,13.4987310408264,20.7735082025038,0.0,1.0
2019-04-10,23.326,23.33,23.326,23.33,1004,13.4744693708626,13.4767800060972,13.4744693708626,13.4767800060972,1738.05018627615,0.0,1.0
2019-04-11,23.405,23.405,23.405,23.405,90,13.5201044167469,13.5201044167469,13.5201044167469,13.5201044167469,155.801311518779,0.0,1.0
2019-04-12,23.601,23.61,23.6,23.61,1502,13.6333255432448,13.6385244725228,13.6327478844361,13.6385244725228,2600.15077668006,0.0,1.0
2019-04-15,23.639,23.639,23.639,23.639,60,13.655276577974,13.655276577974,13.655276577974,13.655276577974,103.867541012519,0.0,1.0
2019-04-16,23.7438,23.7438,23.7438,23.7438,16,13.7158152211218,13.7158152211218,13.7158152211218,13.7158152211218,27.6980109366717,0.0,1.0
2019-04-17,23.775,23.8,23.73,23.73,2690,13.7338381759521,13.7482796461686,13.7078435295623,13.7078435295623,4656.72808872792,0.0,1.0
2019-04-18,23.731,23.731,23.731,23.731,2,13.7084211883709,13.7084211883709,13.7084211883709,13.7084211883709,3.46225136708397,0.0,1.0
2019-04-22,23.655,23.655,23.655,23.655,2,13.6645191189126,13.6645191189126,13.6645191189126,13.6645191189126,3.46225136708396,0.0,1.0
2019-04-23,23.775,23.775,23.775,23.775,0,13.7338381759521,13.7338381759521,13.7338381759521,13.7338381759521,0,0.0,1.0
2019-04-24,23.564,23.59,23.564,23.59,204,13.6119521673243,13.6269712963495,13.6119521673243,13.6269712963495,353.149639442564,0.0,1.0
2019-04-25,23.526,23.526,23.526,23.526,0,13.5900011325951,13.5900011325951,13.5900011325951,13.5900011325951,0,0.0,1.0
2019-04-26,23.7253,23.76,23.7253,23.76,149,13.7051285331615,13.7251732938221,13.7051285331615,13.7251732938221,257.937726847756,0.0,1.0
2019-04-29,23.835,23.835,23.83,23.83,167,13.7684977044718,13.7684977044718,13.7656094104285,13.7656094104285,289.097989151512,0.0,1.0
2019-04-30,23.694,23.7,23.694,23.7,175,13.6870478124504,13.6905137653024,13.6870478124504,13.6905137653024,302.946994619847,0.0,1.0
2019-05-01,23.596,23.72,23.596,23.72,180,13.6304372492015,13.7020669414756,13.6304372492015,13.7020669414756,311.602623037556,0.0,1.0
2019-05-02,23.629,23.629,23.62,23.62,100,13.6494999898873,13.6494999898873,13.6443010606094,13.6443010606094,173.112568354199,0.0,1.0
2019-05-03,23.853,23.853,23.853,23.853,66,13.7788955630277,13.7788955630277,13.7788955630277,13.7788955630277,114.254295113771,0.0,1.0
2019-05-06,23.56,23.56,23.42,23.45,317,13.6096415320896,13.6096415320896,13.5287692988769,13.5460990631367,548.766841682809,0.0,1.0
2019-05-07,23.011,23.14,23.011,23.14,100,13.2925068461339,13.3670248324514,13.2925068461339,13.3670248324514,173.112568354198,0.0,1.0
2019-05-08,22.805,22.9,22.805,22.9,102,13.1735091315494,13.2283867183723,13.1735091315494,13.2283867183723,176.574819721282,0.0,1.0
2019-05-09,22.561,22.561,22.51,22.51,125,13.0325603822357,13.0325603822357,13.0030997829939,13.0030997829939,216.390710442748,0.0,1.0
2019-05-10,22.729,22.729,22.42,22.42,109,13.129607062091,13.129607062091,12.9511104902143,12.9511104902143,188.692699506077,0.0,1.0
2019-05-13,22.116,22.14,22.116,22.14,102,12.7755022123809,12.7893660237888,12.7755022123809,12.7893660237888,176.574819721282,0.0,1.0
2019-05-14,22.481,22.585,22.481,22.5,287,12.9863476775427,13.0464241936436,12.9863476775427,12.9973231949073,496.83307117655,0.0,1.0
2019-05-15,22.529,22.529,22.52,22.52,104,13.0140753003585,13.0140753003585,13.0088763710806,13.0088763710806,180.037071088367,0.0,1.0
2019-05-16,22.669,22.669,22.669,22.669,8,13.0949475335713,13.0949475335713,13.0949475335713,13.0949475335713,13.8490054683359,0.0,1.0
2019-05-17,22.639,22.639,22.639,22.639,82,13.0776177693114,13.0776177693114,13.0776177693114,13.0776177693114,141.952306050443,0.0,1.0
2019-05-20,22.516,22.516,22.48,22.48,200,13.0065657358459,13.0065657358459,12.9857700187341,12.9857700187341,346.225136708397,0.0,1.0
2019-05-21,22.769,22.769,22.769,22.769,16,13.1527134144375,13.1527134144375,13.1527134144375,13.1527134144375,27.6980109366718,0.0,1.0
2019-05-22,22.546,22.546,22.535,22.535,136,13.0238955001058,13.0238955001058,13.0175412532105,13.0175412532105,235.43309296171,0.0,1.0
2019-05-23,22.205,22.205,22.205,22.205,3,12.8269138463519,12.8269138463519,12.8269138463519,12.8269138463519,5.19337705062593,0.0,1.0
2019-05-24,22.493,22.493,22.493,22.493,44,12.9932795832467,12.9932795832467,12.9932795832467,12.9932795832467,76.1695300758471,0.0,1.0
2019-05-28,22.348,22.348,22.348,22.348,50,12.9095190559906,12.9095190559906,12.9095190559906,12.9095190559906,86.5562841770992,0.0,1.0
2019-05-29,22.299,22.299,22.299,22.299,75,12.8812137743661,12.8812137743661,12.8812137743661,12.8812137743661,129.834426265649,0.0,1.0
2019-05-30,22.356,22.36,22.356,22.36,300,12.9141403264599,12.9164509616946,12.9141403264599,12.9164509616946,519.337705062595,0.0,1.0
2019-05-31,21.855,21.855,21.855,21.855,56,12.62473326332,12.62473326332,12.62473326332,12.62473326332,96.9430382783509,0.0,1.0
2019-06-03,21.919,21.919,21.919,21.919,21,12.6617034270744,12.6617034270744,12.6617034270744,12.6617034270744,36.3536393543816,0.0,1.0
2019-06-04,22.205,22.205,22.205,22.205,54,12.8269138463519,12.8269138463519,12.8269138463519,12.8269138463519,93.4807869112668,0.0,1.0
2019-06-05,22.289,22.289,22.289,22.289,1,12.8754371862795,12.8754371862795,12.8754371862795,12.8754371862795,1.73112568354199,0.0,1.0
2019-06-06,22.344,22.344,22.344,22.344,29,12.907208420756,12.907208420756,12.907208420756,12.907208420756,50.2026448227174,0.0,1.0
2019-06-07,22.5201,22.5201,22.475,22.475,250,13.0089341369614,13.0089341369614,12.9828817246908,12.9828817246908,432.781420885497,0.0,1.0
2019-06-10,22.7007,22.7007,22.7007,22.7007,7,13.1132593178059,13.1132593178059,13.1132593178059,13.1132593178059,12.1178797847939,0.0,1.0
2019-06-11,22.78,22.78,22.78,22.78,1,13.1590676613328,13.1590676613328,13.1590676613328,13.1590676613328,1.73112568354199,0.0,1.0
2019-06-12,22.549,22.58,22.549,22.58,259,13.0256284765318,13.0435358996003,13.0256284765318,13.0435358996003,448.361552037373,0.0,1.0
2019-06-13,22.484,22.62,22.484,22.62,445,12.9880806539687,13.0666422519468,12.9880806539687,13.0666422519468,770.350929176184,0.0,1.0
2019-06-14,22.479,22.479,22.46,22.46,75038,12.9851923599254,12.9851923599254,12.9742168425608,12.9742168425608,129900.209041623,0.0,1.0
2019-06-17,22.506,22.506,22.506,22.506,27,13.0007891477593,13.0007891477593,13.0007891477593,13.0007891477593,46.7403934556335,0.0,1.0
2019-06-18,22.616,22.616,22.613,22.613,133,13.0643316167122,13.0643316167122,13.0625986402862,13.0625986402862,230.239715911083,0.0,1.0
2019-06-19,22.7598,22.7598,22.7598,22.7598,2,13.1473989533979,13.1473989533979,13.1473989533979,13.1473989533979,3.46225136708395,0.0,1.0
2019-06-20,22.8171,22.8171,22.78,22.78,907,13.1804988031342,13.1804988031342,13.1590676613328,13.1590676613328,1570.13099497258,0.0,1.0
2019-06-21,22.6,22.6,22.6,22.6,1,13.0550890757736,13.0550890757736,13.0550890757736,13.0550890757736,1.73112568354198,0.0,1.0
2019-06-24,22.578,22.578,22.578,22.578,16,13.042380581983,13.042380581983,13.042380581983,13.042380581983,27.6980109366717,0.0,1.0
2019-06-25,22.472,22.472,22.472,22.472,152,12.9811487482648,12.9811487482648,12.9811487482648,12.9811487482648,263.131103898381,0.0,1.0
2019-06-26,22.55,22.55,22.55,22.55,0,13.0262061353405,13.0262061353405,13.0262061353405,13.0262061353405,0,0.0,1.0
2019-06-27,22.659,22.659,22.659,22.659,1,13.0891709454847,13.0891709454847,13.0891709454847,13.0891709454847,1.73112568354198,0.0,1.0
2019-06-28,22.752,22.79,22.752,22.79,450,13.1428932146903,13.1648442494195,13.1428932146903,13.1648442494195,779.006557593891,0.0,1.0
2019-07-01,23.214,23.214,23.214,23.214,1,13.4097715842924,13.4097715842924,13.4097715842924,13.4097715842924,1.73112568354198,0.0,1.0
2019-07-02,23.187,23.187,23.187,23.187,45,13.3941747964585,13.3941747964585,13.3941747964585,13.3941747964585,77.9006557593892,0.0,1.0
2019-07-03,23.244,23.244,23.244,23.244,122,13.4271013485523,13.4271013485523,13.4271013485523,13.4271013485523,211.197333392121,0.0,1.0
2019-07-05,23.268,23.268,23.25,23.25,1101,13.4409651599602,13.4409651599602,13.4305673014042,13.4305673014042,1905.96937757972,0.0,1.0
2019-07-08,23.201,23.201,23.15,23.16,1558,13.4022620197798,13.4022620197798,13.372801420538,13.3785780086246,2697.0938149584,0.0,1.0
2019-07-09,23.038,23.038,23.038,23.038,0,13.3081036339678,13.3081036339678,13.3081036339678,13.3081036339678,0,0.0,1.0
2019-07-10,23.037,23.07,23.037,23.06,2006,13.3075259751591,13.326588715845,13.3075259751591,13.3208121277583,3472.63812118522,0.0,1.0
2019-07-11,23.097,23.097,23.077,23.08,602,13.3421855036789,13.3421855036789,13.3306323275056,13.3323653039316,1042.13766149227,0.0,1.0
2019-07-12,23.0,23.0,22.98,22.98,426,13.2861525992386,13.2861525992386,13.2745994230653,13.2745994230653,737.459541188884,0.0,1.0
2019-07-15,23.014,23.014,23.0,23.0,103,13.2942398225599,13.2942398225599,13.2861525992386,13.2861525992386,178.305945404824,0.0,1.0
2019-07-16,22.938,22.938,22.87,22.87,1121,13.2503377531015,13.2503377531015,13.2110569541125,13.2110569541125,1940.59189125056,0.0,1.0
2019-07-17,22.877,22.877,22.877,22.877,3,13.2151005657731,13.2151005657731,13.2151005657731,13.2151005657731,5.19337705062595,0.0,1.0
2019-07-18,22.623,22.623,22.623,22.623,0,13.0683752283728,13.0683752283728,13.0683752283728,13.0683752283728,0,0.0,1.0
2019-07-19,22.812,22.812,22.812,22.812,33,13.17755274321,13.17755274321,13.17755274321,13.17755274321,57.1271475568856,0.0,1.0
2019-07-22,22.856,22.856,22.856,22.856,3,13.2029697307912,13.2029697307912,13.2029697307912,13.2029697307912,5.19337705062594,0.0,1.0
2019-07-23,23.128,23.128,23.128,23.128,0,13.3600929267474,13.3600929267474,13.3600929267474,13.3600929267474,0,0.0,1.0
2019-07-24,23.16,23.16,23.16,23.16,8,13.3785780086246,13.3785780086246,13.3785780086246,13.3785780086246,13.8490054683359,0.0,1.0
2019-07-25,23.009,23.009,23.009,23.009,0,13.2913515285166,13.2913515285166,13.2913515285166,13.2913515285166,0,0.0,1.0
2019-07-26,23.069,23.07,23.06,23.07,857,13.3260110570363,13.326588715845,13.3208121277583,13.326588715845,1483.57471079548,0.0,1.0
2019-07-29,23.075,23.075,23.075,23.075,58,13.3294770098883,13.3294770098883,13.3294770098883,13.3294770098883,100.405289645435,0.0,1.0
2019-07-30,22.885,22.885,22.885,22.885,25,13.2197218362424,13.2197218362424,13.2197218362424,13.2197218362424,43.2781420885496,0.0,1.0
2019-07-31,22.886,22.886,22.886,22.886,800,13.2202994950511,13.2202994950511,13.2202994950511,13.2202994950511,1384.90054683358,0.0,1.0
2019-08-01,22.56,22.56,22.56,22.56,2,13.0319827234271,13.0319827234271,13.0319827234271,13.0319827234271,3.46225136708396,0.0,1.0
2019-08-02,22.289,22.289,22.289,22.289,71,12.8754371862795,12.8754371862795,12.8754371862795,12.8754371862795,122.909923531481,0.0,1.0
2019-08-05,21.657,21.657,21.657,21.657,53,12.5103568192048,12.5103568192048,12.5103568192048,12.5103568192048,91.749661227725,0.0,1.0
2019-08-06,22.013,22.013,21.875,21.875,2555,12.7160033550887,12.7160033550887,12.6362864394932,12.6362864394932,4423.02612144975,0.0,1.0
2019-08-07,22.107,22.107,22.107,22.107,3800,12.7703032831029,12.7703032831029,12.7703032831029,12.7703032831029,6578.27759745955,0.0,1.0
2019-08-08,22.203,22.203,22.2,22.2,835,12.8257585287345,12.8257585287345,12.8240255523086,12.8240255523086,1445.48994575756,0.0,1.0
2019-08-09,21.908,21.908,21.83,21.83,100,12.6553491801791,12.6553491801791,12.6102917931034,12.6102917931034,173.112568354198,0.0,1.0
2019-08-12,21.67,21.67,21.67,21.67,300,12.5178663837174,12.5178663837174,12.5178663837174,12.5178663837174,519.337705062595,0.0,1.0
2019-08-13,22.15,22.15,22.11,22.11,111,12.7951426118754,12.7951426118754,12.7720362595289,12.7720362595289,192.15495087316,0.0,1.0
2019-08-14,21.495,21.495,21.47,21.47,140,12.4167760922015,12.4167760922015,12.4023346219849,12.4023346219849,242.357595695877,0.0,1.0
2019-08-15,21.711,21.711,21.7,21.7,101,12.5415503948726,12.5415503948726,12.5351961479773,12.5351961479773,174.84369403774,0.0,1.0
2019-08-16,21.9892,21.9892,21.96,21.96,164,12.7022550754425,12.7022550754425,12.6853874382295,12.6853874382295,283.904612100885,0.0,1.0
2019-08-19,22.05,22.079,22.03,22.05,4100,12.7373767310092,12.7541288364604,12.7258235548359,12.7373767310092,7097.61530252211,0.0,1.0
2019-08-20,21.921,21.921,21.921,21.921,38,12.6628587446917,12.6628587446917,12.6628587446917,12.6628587446917,65.7827759745954,0.0,1.0
2019-08-21,22.078,22.078,22.078,22.078,1,12.7535511776517,12.7535511776517,12.7535511776517,12.7535511776517,1.73112568354199,0.0,1.0
2019-08-22,22.01,22.01,22.01,22.01,51,12.7142703786627,12.7142703786627,12.7142703786627,12.7142703786627,88.2874098606409,0.0,1.0
2019-08-23,21.592,21.67,21.592,21.63,8051,12.4728089966417,12.5178663837174,12.4728089966417,12.4947600313709,13937.2928781965,0.0,1.0
2019-08-26,22.075,22.08,22.075,22.08,1720,12.7518182012257,12.7547064952691,12.7518182012257,12.7547064952691,2977.53617569222,0.0,1.0
2019-08-27,21.931,21.931,21.931,21.931,0,12.6686353327783,12.6686353327783,12.6686353327783,12.6686353327783,0,0.0,1.0
2019-08-28,22.023,22.023,21.861,21.861,234,12.7217799431753,12.7217799431753,12.628199216172,12.628199216172,405.083409948823,0.0,1.0
2019-08-29,22.24,22.24,22.24,22.24,28,12.8471319046551,12.8471319046551,12.8471319046551,12.8471319046551,48.4715191391753,0.0,1.0
2019-08-30,22.324,22.34,22.321,22.321,313,12.8956552445827,12.9048977855213,12.8939222681567,12.8939222681567,541.842338948641,0.0,1.0
2019-09-03,22.237,22.237,22.237,22.237,100,12.8453989282291,12.8453989282291,12.8453989282291,12.8453989282291,173.112568354198,0.0,1.0
2019-09-04,22.416,22.416,22.34,22.34,102,12.9487998549797,12.9487998549797,12.9048977855213,12.9048977855213,176.574819721282,0.0,1.0
2019-09-05,22.72,22.72,22.72,22.72,100,13.1244081328131,13.1244081328131,13.1244081328131,13.1244081328131,173.112568354198,0.0,1.0
2019-09-06,22.757,22.757,22.757,22.757,200,13.1457815087336,13.1457815087336,13.1457815087336,13.1457815087336,346.225136708396,0.0,1.0
2019-09-09,22.974,22.974,22.974,22.974,2,13.2711334702134,13.2711334702134,13.2711334702134,13.2711334702134,3.46225136708396,0.0,1.0
2019-09-10,23.087,23.087,23.087,23.087,100,13.3364089155922,13.3364089155922,13.3364089155922,13.3364089155922,173.112568354199,0.0,1.0
2019-09-11,23.386,23.386,23.386,23.386,0,13.5091288993823,13.5091288993823,13.5091288993823,13.5091288993823,0,0.0,1.0
2019-09-12,23.628,23.628,23.628,23.628,68,13.6489223310787,13.6489223310787,13.6489223310787,13.6489223310787,117.716546480855,0.0,1.0
2019-09-13,23.898,23.898,23.898,23.898,0,13.8048902094176,13.8048902094176,13.8048902094176,13.8048902094176,0,0.0,1.0
2019-09-16,23.758,23.758,23.758,23.758,0,13.7240179762048,13.7240179762048,13.7240179762048,13.7240179762048,0,0.0,1.0
2019-09-17,23.847,23.847,23.847,23.847,112,13.7754296101758,13.7754296101758,13.7754296101758,13.7754296101758,193.886076556702,0.0,1.0
2019-09-18,23.855,23.855,23.855,23.855,52,13.7800508806451,13.7800508806451,13.7800508806451,13.7800508806451,90.0185355441829,0.0,1.0
2019-09-19,23.957,23.957,23.957,23.957,0,13.8389720791287,13.8389720791287,13.8389720791287,13.8389720791287,0,0.0,1.0
2019-09-20,23.827,23.827,23.827,23.827,10,13.7638764340025,13.7638764340025,13.7638764340025,13.7638764340025,17.3112568354199,0.0,1.0
2019-09-23,23.772,23.772,23.772,23.772,35,13.7321051995261,13.7321051995261,13.7321051995261,13.7321051995261,60.5893989239693,0.0,1.0
2019-09-24,23.748,24.0,23.748,24.0,1290,13.7182413881182,13.8638114079011,13.7182413881182,13.8638114079011,2233.15213176915,0.0,1.0
2019-09-25,23.989,23.989,23.989,23.989,16,13.8574571610059,13.8574571610059,13.8574571610059,13.8574571610059,27.6980109366716,0.0,1.0
2019-09-26,24.049,24.049,24.049,24.049,39,13.8921166895256,13.8921166895256,13.8921166895256,13.8921166895256,67.5139016581373,0.0,1.0
2019-09-27,23.725,23.725,23.725,23.725,3,13.7049552355189,13.7049552355189,13.7049552355189,13.7049552355189,5.19337705062596,0.0,1.0
2019-09-30,23.846,23.846,23.846,23.846,9,13.7748519513671,13.7748519513671,13.7748519513671,13.7748519513671,15.5801311518779,0.0,1.0
2019-10-01,23.678,23.678,23.675,23.675,241,13.6778052715118,13.6778052715118,13.6760722950858,13.6760722950858,417.201289733618,0.0,1.0
2019-10-02,23.235,23.25,23.18,23.25,4956,13.4219024192743,13.4305673014042,13.3901311847979,13.4305673014042,8579.45888763406,0.0,1.0
2019-10-03,23.265,23.265,23.265,23.265,26,13.4392321835342,13.4392321835342,13.4392321835342,13.4392321835342,45.0092677720914,0.0,1.0
2019-10-04,23.544,23.544,23.445,23.445,239,13.600398991151,13.600398991151,13.5432107690934,13.5432107690934,413.739038366534,0.0,1.0
2019-10-07,23.534,23.534,23.48,23.48,1030,13.5946224030644,13.5946224030644,13.5634288273966,13.5634288273966,1783.05945404824,0.0,1.0
2019-10-08,23.333,23.333,23.333,23.333,3,13.4785129825232,13.4785129825232,13.4785129825232,13.4785129825232,5.19337705062596,0.0,1.0
2019-10-09,23.627,23.627,23.627,23.627,144,13.64834467227,13.64834467227,13.64834467227,13.64834467227,249.282098430046,0.0,1.0
2019-10-10,23.682,23.7,23.65,23.7,521,13.6801159067465,13.6905137653024,13.6616308248693,13.6905137653024,901.91648112537,0.0,1.0
2019-10-11,24.097,24.097,24.097,24.097,38,13.9198443123414,13.9198443123414,13.9198443123414,13.9198443123414,65.7827759745954,0.0,1.0
2019-10-14,24.005,24.005,23.959,23.959,104,13.8666997019445,13.8666997019445,13.840127396746,13.840127396746,180.037071088366,0.0,1.0
2019-10-15,24.453,24.453,24.2,24.2,211,14.1254908482253,14.1254908482253,13.9793431696337,13.9793431696337,365.267519227358,0.0,1.0
2019-10-16,24.375,24.375,24.375,24.375,4,14.0804334611496,14.0804334611496,14.0804334611496,14.0804334611496,6.92450273416793,0.0,1.0
2019-10-17,24.276,24.276,24.276,24.276,7,14.023245239092,14.023245239092,14.023245239092,14.023245239092,12.1178797847939,0.0,1.0
2019-10-18,24.212,24.212,24.212,24.212,1,13.9862750753376,13.9862750753376,13.9862750753376,13.9862750753376,1.73112568354198,0.0,1.0
2019-10-21,24.435,24.435,24.435,24.435,6,14.1150929896694,14.1150929896694,14.1150929896694,14.1150929896694,10.3867541012519,0.0,1.0
2019-10-22,24.42,24.42,24.42,24.42,2,14.1064281075394,14.1064281075394,14.1064281075394,14.1064281075394,3.46225136708397,0.0,1.0
2019-10-23,24.585,24.585,24.585,24.585,9,14.2017418109687,14.2017418109687,14.2017418109687,14.2017418109687,15.5801311518779,0.0,1.0
2019-10-24,24.605,24.605,24.605,24.605,0,14.213294987142,14.213294987142,14.213294987142,14.213294987142,0,0.0,1.0
2019-10-25,24.611,24.611,24.611,24.611,0,14.216760939994,14.216760939994,14.216760939994,14.216760939994,0,0.0,1.0
2019-10-28,24.732,24.732,24.732,24.732,0,14.2866576558421,14.2866576558421,14.2866576558421,14.2866576558421,0,0.0,1.0
2019-10-29,24.8,24.8,24.8,24.8,4,14.3259384548312,14.3259384548312,14.3259384548312,14.3259384548312,6.92450273416792,0.0,1.0
2019-10-30,24.852,24.852,24.8,24.8,403,14.3559767128816,14.3559767128816,14.3259384548312,14.3259384548312,697.643650467421,0.0,1.0
2019-10-31,24.66,24.66,24.59,24.59,430,14.2450662216184,14.2450662216184,14.204630105012,14.204630105012,744.384043923054,0.0,1.0
2019-11-01,24.968,24.968,24.968,24.968,1,14.4229851346865,14.4229851346865,14.4229851346865,14.4229851346865,1.73112568354198,0.0,1.0
2019-11-04,25.22,25.22,25.19,25.19,416,14.5685551544695,14.5685551544695,14.5512253902096,14.5512253902096,720.148284353462,0.0,1.0
2019-11-05,25.374,25.374,25.374,25.374,64,14.6575146110035,14.6575146110035,14.6575146110035,14.6575146110035,110.792043746687,0.0,1.0
2019-11-06,25.305,25.305,25.29,25.29,178,14.6176561532058,14.6176561532058,14.6089912710758,14.6089912710758,308.140371670472,0.0,1.0
2019-11-07,25.521,25.521,25.521,25.521,0,14.7424304558769,14.7424304558769,14.7424304558769,14.7424304558769,0,0.0,1.0
2019-11-08,25.493,25.493,25.493,25.493,5,14.7262560092343,14.7262560092343,14.7262560092343,14.7262560092343,8.65562841770993,0.0,1.0
2019-11-11,25.403,25.42,25.403,25.42,177,14.6742667164547,14.684086916202,14.6742667164547,14.684086916202,306.409245986931,0.0,1.0
2019-11-12,25.466,25.466,25.466,25.466,20,14.7106592214004,14.7106592214004,14.7106592214004,14.7106592214004,34.6225136708397,0.0,1.0
2019-11-13,25.328,25.328,25.328,25.328,14,14.630942305805,14.630942305805,14.630942305805,14.630942305805,24.2357595695878,0.0,1.0
2019-11-14,25.147,25.147,25.074,25.1,630,14.5263860614371,14.5263860614371,14.4842169684047,14.4992360974299,1090.60918063145,0.0,1.0
2019-11-15,25.366,25.366,25.366,25.366,0,14.6528933405342,14.6528933405342,14.6528933405342,14.6528933405342,0,0.0,1.0
2019-11-18,25.346,25.346,25.346,25.346,16,14.6413401643609,14.6413401643609,14.6413401643609,14.6413401643609,27.6980109366718,0.0,1.0
2019-11-19,25.253,25.253,25.25,25.25,200,14.5876178951553,14.5876178951553,14.5858849187293,14.5858849187293,346.225136708397,0.0,1.0
2019-11-20,25.175,25.28,25.175,25.28,443,14.5425605080796,14.6032146829892,14.5425605080796,14.6032146829892,766.8886778091,0.0,1.0
2019-11-21,25.21,25.21,25.21,25.21,58,14.5627785663828,14.5627785663828,14.5627785663828,14.5627785663828,100.405289645435,0.0,1.0
2019-11-22,25.242,25.242,25.242,25.242,90,14.58126364826,14.58126364826,14.58126364826,14.58126364826,155.801311518779,0.0,1.0
2019-11-25,25.504,25.504,25.504,25.504,75,14.7326102561296,14.7326102561296,14.7326102561296,14.7326102561296,129.834426265649,0.0,1.0
2019-11-26,25.475,25.475,25.452,25.452,220,14.7158581506784,14.7158581506784,14.7025719980792,14.7025719980792,380.847650379236,0.0,1.0
2019-11-27,25.62,25.62,25.62,25.62,12,14.7996186779345,14.7996186779345,14.7996186779345,14.7996186779345,20.7735082025037,0.0,1.0
2019-11-29,25.362,25.362,25.362,25.362,0,14.6505827052995,14.6505827052995,14.6505827052995,14.6505827052995,0,0.0,1.0
2019-12-02,25.232,25.39,25.232,25.39,478,14.5754870601734,14.6667571519421,14.5754870601734,14.6667571519421,827.478076733068,0.0,1.0
2019-12-03,25.256,25.256,25.256,25.256,4,14.5893508715813,14.5893508715813,14.5893508715813,14.5893508715813,6.92450273416793,0.0,1.0
2019-12-04,25.578,25.578,25.578,25.578,1,14.7753570079706,14.7753570079706,14.7753570079706,14.7753570079706,1.73112568354199,0.0,1.0
2019-12-05,25.505,25.505,25.505,25.505,2,14.7331879149383,14.7331879149383,14.7331879149383,14.7331879149383,3.46225136708396,0.0,1.0
2019-12-06,25.738,25.738,25.738,25.738,10,14.8677824173567,14.8677824173567,14.8677824173567,14.8677824173567,17.3112568354198,0.0,1.0
2019-12-09,25.629,25.629,25.629,25.629,2,14.8048176072124,14.8048176072124,14.8048176072124,14.8048176072124,3.46225136708397,0.0,1.0
2019-12-10,25.655,25.655,25.655,25.655,10,14.8198367362377,14.8198367362377,14.8198367362377,14.8198367362377,17.3112568354198,0.0,1.0
2019-12-11,25.665,25.665,25.665,25.665,0,14.8256133243243,14.8256133243243,14.8256133243243,14.8256133243243,0,0.0,1.0
2019-12-12,25.893,25.893,25.85,25.85,425,14.9573195326993,14.9573195326993,14.9324802039269,14.9324802039269,735.728415505345,0.0,1.0
2019-12-13,25.975,25.975,25.975,25.975,111,15.0046875550097,15.0046875550097,15.0046875550097,15.0046875550097,192.15495087316,0.0,1.0
2019-12-16,26.125,26.134,26.125,26.134,2511,15.0913363763091,15.096535305587,15.0913363763091,15.096535305587,4346.85659137391,0.0,1.0
2019-12-17,26.112,26.112,26.112,26.112,151,15.0838268117964,15.0838268117964,15.0838268117964,15.0838268117964,261.39997821484,0.0,1.0
2019-12-18,25.975,26.0,25.95,25.95,254,15.0046875550097,15.0191290252262,14.9902460847931,14.9902460847931,439.705923619663,0.0,1.0
2019-12-19,25.896,25.896,25.896,25.896,0,14.9590525091253,14.9590525091253,14.9590525091253,14.9590525091253,0,0.0,1.0
2019-12-20,25.939,25.939,25.939,25.939,0,14.9838918378978,14.9838918378978,14.9838918378978,14.9838918378978,0,0.0,1.0
2019-12-23,25.889,25.915,25.889,25.915,681,14.9550088974647,14.9700280264899,14.9550088974647,14.9700280264899,1178.89659049209,0.0,1.0
2019-12-24,25.798,25.798,25.798,25.798,59,14.9024419458764,14.9024419458764,14.9024419458764,14.9024419458764,102.136415328977,0.0,1.0
2019-12-26,25.935,25.935,25.935,25.935,0,14.9815812026632,14.9815812026632,14.9815812026632,14.9815812026632,0,0.0,1.0
2019-12-27,25.863,25.863,25.863,25.863,0,14.9399897684395,14.9399897684395,14.9399897684395,14.9399897684395,0,0.0,1.0
2019-12-30,25.469,25.75,25.469,25.75,721,14.7123921978264,14.8747143230606,14.7123921978264,14.8747143230606,1248.14161783377,0.0,1.0
2019-12-31,25.54,25.54,25.47,25.47,614,14.7534059732415,14.7534059732415,14.7129698566351,14.7129698566351,1062.91116969477,0.0,1.0
2020-01-02,25.753,25.753,25.67,25.67,313,14.8764472994866,14.8764472994866,14.8285016183676,14.8285016183676,541.84233894864,0.0,1.0
2020-01-03,25.379,25.515,25.379,25.45,602,14.6604029050468,14.7389645030249,14.6604029050468,14.7014166804618,1042.13766149227,0.0,1.0
2020-01-06,25.545,25.545,25.47,25.47,201,14.7562942672848,14.7562942672848,14.7129698566351,14.7129698566351,347.956262391938,0.0,1.0
2020-01-07,25.633,25.633,25.633,25.633,197,14.8071282424471,14.8071282424471,14.8071282424471,14.8071282424471,341.03175965777,0.0,1.0
2020-01-08,25.758,25.758,25.758,25.758,2,14.8793355935299,14.8793355935299,14.8793355935299,14.8793355935299,3.46225136708397,0.0,1.0
2020-01-09,26.01,26.01,26.01,26.01,0,15.0249056133129,15.0249056133129,15.0249056133129,15.0249056133129,0,0.0,1.0
2020-01-10,25.848,25.848,25.848,25.848,2,14.9313248863095,14.9313248863095,14.9313248863095,14.9313248863095,3.46225136708397,0.0,1.0
2020-01-13,26.077,26.077,26.077,26.077,22,15.0636087534933,15.0636087534933,15.0636087534933,15.0636087534933,38.0847650379235,0.0,1.0
2020-01-14,26.099,26.099,26.099,26.099,65,15.0763172472838,15.0763172472838,15.0763172472838,15.0763172472838,112.523169430229,0.0,1.0
2020-01-15,25.965,25.965,25.965,25.965,88,14.998910966923,14.998910966923,14.998910966923,14.998910966923,152.339060151695,0.0,1.0
2020-01-16,26.075,26.075,26.075,26.075,71,15.0624534358759,15.0624534358759,15.0624534358759,15.0624534358759,122.909923531481,0.0,1.0
2020-01-17,26.086,26.086,26.07,26.07,450,15.0688076827712,15.0688076827712,15.0595651418326,15.0595651418326,779.006557593893,0.0,1.0
2020-01-21,25.901,25.901,25.901,25.901,96,14.9619408031686,14.9619408031686,14.9619408031686,14.9619408031686,166.188065620031,0.0,1.0
2020-01-22,25.997,25.997,25.997,25.997,2,15.0173960488003,15.0173960488003,15.0173960488003,15.0173960488003,3.46225136708395,0.0,1.0
2020-01-23,25.958,25.958,25.958,25.958,15,14.9948673552624,14.9948673552624,14.9948673552624,14.9948673552624,25.9668852531298,0.0,1.0
2020-01-24,25.815,25.815,25.815,25.815,3,14.9122621456237,14.9122621456237,14.9122621456237,14.9122621456237,5.19337705062594,0.0,1.0
2020-01-27,25.262,25.262,25.25,25.25,256,14.5928168244333,14.5928168244333,14.5858849187293,14.5858849187293,443.168174986747,0.0,1.0
2020-01-28,25.505,25.505,25.505,25.505,83,14.7331879149383,14.7331879149383,14.7331879149383,14.7331879149383,143.683431733984,0.0,1.0
2020-01-29,25.433,25.504,25.433,25.504,863,14.6915964807146,14.7326102561296,14.6915964807146,14.7326102561296,1493.96146489673,0.0,1.0
2020-01-30,25.3281,25.3281,25.3281,25.3281,22,14.6310000716859,14.6310000716859,14.6310000716859,14.6310000716859,38.0847650379235,0.0,1.0
2020-01-31,24.8,24.8,24.8,24.8,69,14.3259384548312,14.3259384548312,14.3259384548312,14.3259384548312,119.447672164397,0.0,1.0
2020-02-03,25.057,25.1,25.057,25.1,258,14.4743967686575,14.4992360974299,14.4743967686575,14.4992360974299,446.63042635383,0.0,1.0
2020-02-04,25.644,25.644,25.644,25.644,16,14.8134824893424,14.8134824893424,14.8134824893424,14.8134824893424,27.6980109366717,0.0,1.0
2020-02-05,25.962,25.962,25.962,25.962,3,14.9971779904971,14.9971779904971,14.9971779904971,14.9971779904971,5.19337705062593,0.0,1.0
2020-02-06,26.174,26.174,26.12,26.12,200,15.1196416579335,15.1196416579335,15.0884480822657,15.0884480822657,346.225136708397,0.0,1.0
2020-02-07,25.894,25.93,25.894,25.93,501,14.957897191508,14.9786929086199,14.957897191508,14.9786929086199,867.293967454534,0.0,1.0
2020-02-10,25.852,25.852,25.852,25.852,109,14.9336355215442,14.9336355215442,14.9336355215442,14.9336355215442,188.692699506076,0.0,1.0
2020-02-11,25.975,25.975,25.975,25.975,35,15.0046875550097,15.0046875550097,15.0046875550097,15.0046875550097,60.5893989239693,0.0,1.0
2020-02-12,25.936,25.936,25.936,25.936,131,14.9821588614718,14.9821588614718,14.9821588614718,14.9821588614718,226.777464544,0.0,1.0
2020-02-13,25.651,25.66,25.651,25.66,251,14.817526101003,14.822725030281,14.817526101003,14.822725030281,434.512546569038,0.0,1.0
2020-02-14,25.453,25.52,25.453,25.52,380,14.7031496568878,14.7418527970682,14.7031496568878,14.7418527970682,657.827759745954,0.0,1.0
2020-02-18,25.059,25.059,25.059,25.059,82,14.4755520862748,14.4755520862748,14.4755520862748,14.4755520862748,141.952306050442,0.0,1.0
2020-02-19,25.351,25.414,25.285,25.4,925,14.6442284584042,14.68062096335,14.6061029770325,14.6725337400287,1601.29125727634,0.0,1.0
2020-02-20,25.335,25.335,25.335,25.335,1,14.6349859174656,14.6349859174656,14.6349859174656,14.6349859174656,1.73112568354199,0.0,1.0
2020-02-21,25.039,25.039,25.039,25.039,1,14.4639989101015,14.4639989101015,14.4639989101015,14.4639989101015,1.73112568354199,0.0,1.0
2020-02-24,24.049,24.049,24.0,24.0,224,13.8921166895256,13.8921166895256,13.8638114079011,13.8638114079011,387.772153113404,0.0,1.0
2020-02-25,23.817,23.817,23.817,23.817,107,13.7580998459159,13.7580998459159,13.7580998459159,13.7580998459159,185.230448138992,0.0,1.0
2020-02-26,24.058,24.058,24.058,24.058,10,13.8973156188036,13.8973156188036,13.8973156188036,13.8973156188036,17.3112568354198,0.0,1.0
2020-02-27,23.119,23.53,23.119,23.53,330,13.3548939974694,13.5923117678297,13.3548939974694,13.5923117678297,571.271475568856,0.0,1.0
2020-02-28,22.526,22.526,22.47,22.47,295,13.0123423239325,13.0123423239325,12.9799934306474,12.9799934306474,510.682076644887,0.0,1.0
2020-03-02,23.029,23.029,22.57,22.69,756,13.3029047046898,13.3029047046898,13.0377593115137,13.1070783685532,1308.73101675774,0.0,1.0
2020-03-03,22.468,22.468,22.468,22.468,2,12.9788381130301,12.9788381130301,12.9788381130301,12.9788381130301,3.46225136708397,0.0,1.0
2020-03-04,22.924,22.924,22.47,22.675,8569,13.2422505297802,13.2422505297802,12.9799934306474,13.0984134864233,14834.0159822713,0.0,1.0
2020-03-05,22.253,22.253,22.253,22.253,54,12.8546414691677,12.8546414691677,12.8546414691677,12.8546414691677,93.4807869112669,0.0,1.0
2020-03-06,21.912,21.912,21.85,21.85,703,12.6576598154137,12.6576598154137,12.6218449692767,12.6218449692767,1216.98135553002,0.0,1.0
2020-03-09,20.129,20.129,20.129,20.129,101,11.6276941595684,11.6276941595684,11.6276941595684,11.6276941595684,174.843694037741,0.0,1.0
2020-03-10,21.397,21.397,21.397,21.397,253,12.3601655289525,12.3601655289525,12.3601655289525,12.3601655289525,437.974797936123,0.0,1.0
2020-03-11,20.528,20.59,20.528,20.56,557,11.8581800242248,11.8939948703619,11.8581800242248,11.876665106102,964.237005732882,0.0,1.0
2020-03-12,18.519,18.52,18.519,18.52,518,10.6976634776217,10.6982411364304,10.6976634776217,10.6982411364304,896.723104074748,0.0,1.0
2020-03-13,19.778,19.778,19.778,19.778,113,11.4249359177279,11.4249359177279,11.4249359177279,11.4249359177279,195.617202240243,0.0,1.0
2020-03-16,17.967,17.967,17.95,17.95,121,10.37879581524,10.37879581524,10.3689756154927,10.3689756154927,209.46620770858,0.0,1.0
2020-03-17,19.267,19.267,18.49,18.49,2223,11.1297522665013,11.1297522665013,10.6809113721705,10.6809113721705,3848.29239451383,0.0,1.0
2020-03-18,19.095,19.095,19.095,19.095,154,11.0303949514113,11.0303949514113,11.0303949514113,11.0303949514113,266.593355265466,0.0,1.0
2020-03-19,20.022,20.022,19.7,19.7,100,11.5658846670415,11.5658846670415,11.3798785306522,11.3798785306522,173.112568354199,0.0,1.0
2020-03-20,20.049,20.049,20.049,20.049,26,11.5814814548754,11.5814814548754,11.5814814548754,11.5814814548754,45.0092677720916,0.0,1.0
2020-03-23,19.929,19.929,19.64,19.64,288,11.5121623978359,11.5121623978359,11.3452190021324,11.3452190021324,498.564196860091,0.0,1.0
2020-03-24,21.131,21.131,20.92,21.08,1512,12.2065082858483,12.2065082858483,12.0846222772205,12.1770476866065,2617.46203351548,0.0,1.0
2020-03-25,21.46,21.46,20.94,20.94,457,12.3965580338983,12.3965580338983,12.0961754533937,12.0961754533937,791.124437378684,0.0,1.0
2020-03-26,21.821,21.821,21.821,21.821,2,12.6050928638255,12.6050928638255,12.6050928638255,12.6050928638255,3.46225136708395,0.0,1.0
2020-03-27,21.501,21.66,21.501,21.66,850,12.4202420450534,12.5120897956308,12.4202420450534,12.5120897956308,1471.45683101069,0.0,1.0
2020-03-30,21.783,21.783,21.783,21.783,31,12.5831418290963,12.5831418290963,12.5831418290963,12.5831418290963,53.6648961898014,0.0,1.0
2020-03-31,21.079,21.079,21.079,21.079,4,12.1764700277978,12.1764700277978,12.1764700277978,12.1764700277978,6.92450273416795,0.0,1.0
2020-04-01,20.062,20.16,20.062,20.16,301,11.588991019388,11.645601582637,11.588991019388,11.645601582637,521.068830746138,0.0,1.0
2020-04-02,20.062,20.062,20.062,20.062,58,11.588991019388,11.588991019388,11.588991019388,11.588991019388,100.405289645435,0.0,1.0
2020-04-03,20.443,20.443,20.443,20.443,2,11.8090790254885,11.8090790254885,11.8090790254885,11.8090790254885,3.46225136708395,0.0,1.0
2020-04-06,21.423,21.423,21.13,21.14,972,12.3751846579778,12.3751846579778,12.2059306270396,12.2117072151263,1682.6541644028,0.0,1.0
2020-04-07,21.552,22.0,21.55,22.0,3989,12.4497026442952,12.708493790576,12.4485473266779,12.708493790576,6905.46035164898,0.0,1.0
2020-04-08,21.552,21.552,21.552,21.552,0,12.4497026442952,12.4497026442952,12.4497026442952,12.4497026442952,0,0.0,1.0
2020-04-09,21.697,21.836,21.697,21.836,410,12.5334631715513,12.6137577459554,12.5334631715513,12.6137577459554,709.761530252213,0.0,1.0
2020-04-13,21.697,21.697,21.697,21.697,4,12.5334631715513,12.5334631715513,12.5334631715513,12.5334631715513,6.92450273416793,0.0,1.0
2020-04-14,21.468,21.468,21.468,21.468,4,12.4011793043676,12.4011793043676,12.4011793043676,12.4011793043676,6.92450273416791,0.0,1.0
2020-04-15,21.586,21.64,21.49,21.64,1857,12.4693430437898,12.5005366194575,12.4138877981581,12.5005366194575,3214.70039433745,0.0,1.0
2020-04-16,21.541,21.541,21.47,21.5,348,12.4433483973999,12.4433483973999,12.4023346219849,12.4196643862448,602.431737872612,0.0,1.0
2020-04-17,21.541,21.541,21.541,21.541,0,12.4433483973999,12.4433483973999,12.4433483973999,12.4433483973999,0,0.0,1.0
2020-04-20,21.732,21.732,21.732,21.732,49,12.5536812298545,12.5536812298545,12.5536812298545,12.5536812298545,84.825158493557,0.0,1.0
2020-04-21,21.348,21.41,21.348,21.41,101,12.3318602473281,12.3676750934651,12.3318602473281,12.3676750934651,174.84369403774,0.0,1.0
2020-04-22,21.348,21.348,21.348,21.348,0,12.3318602473281,12.3318602473281,12.3318602473281,12.3318602473281,0,0.0,1.0
2020-04-23,21.685,21.713,21.685,21.7,400,12.5265312658473,12.5427057124899,12.5265312658473,12.5351961479773,692.450273416795,0.0,1.0
2020-04-24,21.685,21.685,21.685,21.685,0,12.5265312658473,12.5265312658473,12.5265312658473,12.5265312658473,0,0.0,1.0
2020-04-27,22.052,22.052,22.029,22.029,401,12.7385320486265,12.7385320486265,12.7252458960273,12.7252458960273,694.181399100335,0.0,1.0
2020-04-28,22.295,22.35,22.295,22.35,504,12.8789031391315,12.9106743736079,12.8789031391315,12.9106743736079,872.487344505159,0.0,1.0
2020-04-29,22.635,22.66,22.62,22.62,363,13.0753071340768,13.0897486042933,13.0666422519468,13.0666422519468,628.398623125738,0.0,1.0
2020-04-30,22.635,22.635,22.635,22.635,0,13.0753071340768,13.0753071340768,13.0753071340768,13.0753071340768,0,0.0,1.0
2020-05-01,22.14,22.14,22.14,22.14,0,12.7893660237888,12.7893660237888,12.7893660237888,12.7893660237888,0,0.0,1.0
2020-05-04,21.681,21.681,21.681,21.681,0,12.5242206306127,12.5242206306127,12.5242206306127,12.5242206306127,0,0.0,1.0
2020-05-05,21.539,21.539,21.539,21.539,0,12.4421930797826,12.4421930797826,12.4421930797826,12.4421930797826,0,0.0,1.0
2020-05-06,21.745,21.745,21.745,21.745,0,12.5611907943671,12.5611907943671,12.5611907943671,12.5611907943671,0,0.0,1.0
2020-05-07,21.507,21.507,21.507,21.507,0,12.4237079979054,12.4237079979054,12.4237079979054,12.4237079979054,0,0.0,1.0
2020-05-08,22.268,22.268,22.25,22.25,130,12.8633063512976,12.8633063512976,12.8529084927417,12.8529084927417,225.046338860458,0.0,1.0
2020-05-11,22.718,22.718,22.718,22.718,1,13.1232528151958,13.1232528151958,13.1232528151958,13.1232528151958,1.73112568354198,0.0,1.0
2020-05-12,22.37,22.58,22.37,22.58,300,12.9222275497812,13.0435358996003,12.9222275497812,13.0435358996003,519.337705062594,0.0,1.0
2020-05-13,22.426,22.426,22.38,22.38,152,12.9545764430663,12.9545764430663,12.9280041378678,12.9280041378678,263.131103898381,0.0,1.0
2020-05-14,22.152,22.152,22.152,22.152,0,12.7962979294928,12.7962979294928,12.7962979294928,12.7962979294928,0,0.0,1.0
2020-05-15,22.172,22.172,22.172,22.172,22,12.807851105666,12.807851105666,12.807851105666,12.807851105666,38.0847650379236,0.0,1.0
2020-05-18,22.75,22.75,22.75,22.75,25,13.141737897073,13.141737897073,13.141737897073,13.141737897073,43.2781420885494,0.0,1.0
2020-05-19,22.598,22.598,22.598,22.598,0,13.0539337581563,13.0539337581563,13.0539337581563,13.0539337581563,0,0.0,1.0
2020-05-20,22.898,22.898,22.898,22.898,8,13.227231400755,13.227231400755,13.227231400755,13.227231400755,13.8490054683359,0.0,1.0
2020-05-21,22.648,22.648,22.648,22.648,0,13.0828166985894,13.0828166985894,13.0828166985894,13.0828166985894,0,0.0,1.0
2020-05-22,22.675,22.675,22.675,22.675,0,13.0984134864233,13.0984134864233,13.0984134864233,13.0984134864233,0,0.0,1.0
2020-05-26,23.413,23.413,23.413,23.413,50,13.5247256872162,13.5247256872162,13.5247256872162,13.5247256872162,86.5562841770993,0.0,1.0
2020-05-27,23.77,23.77,23.77,23.77,0,13.7309498819088,13.7309498819088,13.7309498819088,13.7309498819088,0,0.0,1.0
2020-05-28,24.098,24.098,24.098,24.098,2,13.9204219711501,13.9204219711501,13.9204219711501,13.9204219711501,3.46225136708396,0.0,1.0
2020-05-29,23.897,23.897,23.897,23.897,0,13.8043125506089,13.8043125506089,13.8043125506089,13.8043125506089,0,0.0,1.0
2020-06-01,24.182,24.182,24.182,24.182,2,13.9689453110777,13.9689453110777,13.9689453110777,13.9689453110777,3.46225136708397,0.0,1.0
2020-06-02,24.5246,24.5246,24.5246,24.5246,0,14.1668512189255,14.1668512189255,14.1668512189255,14.1668512189255,0,0.0,1.0
2020-06-03,24.74,24.74,24.74,24.74,23,14.2912789263114,14.2912789263114,14.2912789263114,14.2912789263114,39.8158907214657,0.0,1.0
2020-06-04,24.526,24.526,24.526,24.526,0,14.1676599412576,14.1676599412576,14.1676599412576,14.1676599412576,0,0.0,1.0
2020-06-05,24.979,25.01,24.979,25.01,104,14.4293393815818,14.4472468046503,14.4293393815818,14.4472468046503,180.037071088366,0.0,1.0
2020-06-08,25.057,25.057,24.82,24.82,102,14.4743967686575,14.4743967686575,14.3374916310044,14.3374916310044,176.574819721282,0.0,1.0
2020-06-09,24.824,24.824,24.73,24.73,112,14.3398022662391,14.3398022662391,14.2855023382248,14.2855023382248,193.886076556702,0.0,1.0
2020-06-10,24.655,24.701,24.65,24.65,300,14.2421779275751,14.2687502327736,14.2392896335318,14.2392896335318,519.337705062595,0.0,1.0
2020-06-11,23.575,23.575,23.575,23.575,0,13.6183064142196,13.6183064142196,13.6183064142196,13.6183064142196,0,0.0,1.0
2020-06-12,24.085,24.085,24.085,24.085,0,13.9129124066375,13.9129124066375,13.9129124066375,13.9129124066375,0,0.0,1.0
2020-06-15,23.783,23.783,23.783,23.783,5,13.7384594464214,13.7384594464214,13.7384594464214,13.7384594464214,8.65562841770989,0.0,1.0
2020-06-16,24.226,24.226,24.226,24.226,21,13.9943622986589,13.9943622986589,13.9943622986589,13.9943622986589,36.3536393543816,0.0,1.0
2020-06-17,24.32,24.32,24.32,24.32,0,14.0486622266732,14.0486622266732,14.0486622266732,14.0486622266732,0,0.0,1.0
2020-06-18,24.257,24.257,24.25,24.25,202,14.0122697217274,14.0122697217274,14.0082261100668,14.0082261100668,349.687388075481,0.0,1.0
2020-06-19,24.123,24.123,24.123,24.123,2,13.9348634413666,13.9348634413666,13.9348634413666,13.9348634413666,3.46225136708397,0.0,1.0
2020-06-22,24.286,24.286,24.286,24.286,0,14.0290218271786,14.0290218271786,14.0290218271786,14.0290218271786,0,0.0,1.0
2020-06-23,24.299,24.299,24.299,24.299,32,14.0365313916912,14.0365313916912,14.0365313916912,14.0365313916912,55.3960218733436,0.0,1.0
2020-06-24,23.888,23.888,23.888,23.888,51,13.7991136213309,13.7991136213309,13.7991136213309,13.7991136213309,88.2874098606413,0.0,1.0
2020-06-25,24.19,24.19,24.19,24.19,0,13.973566581547,13.973566581547,13.973566581547,13.973566581547,0,0.0,1.0
2020-06-26,23.979,24.019,23.979,24.019,150,13.8516805729192,13.8747869252657,13.8516805729192,13.8747869252657,259.668852531298,0.0,1.0
2020-06-29,24.0525,24.0525,24.0525,24.0525,51,13.8941384953559,13.8941384953559,13.8941384953559,13.8941384953559,88.2874098606413,0.0,1.0
2020-06-30,23.943,23.943,23.943,23.943,0,13.8308848558074,13.8308848558074,13.8308848558074,13.8308848558074,0,0.0,1.0
2020-07-01,23.736,23.736,23.71,23.71,173,13.7113094824142,13.7113094824142,13.696290353389,13.696290353389,299.484743252764,0.0,1.0
2020-07-02,23.903,23.903,23.903,23.903,0,13.8077785034609,13.8077785034609,13.8077785034609,13.8077785034609,0,0.0,1.0
2020-07-06,24.186,24.186,24.186,24.186,100,13.9712559463124,13.9712559463124,13.9712559463124,13.9712559463124,173.112568354198,0.0,1.0
2020-07-07,23.993,23.993,23.993,23.993,100,13.8597677962405,13.8597677962405,13.8597677962405,13.8597677962405,173.112568354198,0.0,1.0
2020-07-08,23.887,23.887,23.887,23.887,100,13.7985359625223,13.7985359625223,13.7985359625223,13.7985359625223,173.112568354198,0.0,1.0
2020-07-09,23.769,23.769,23.769,23.769,80,13.7303722231001,13.7303722231001,13.7303722231001,13.7303722231001,138.490054683359,0.0,1.0
2020-07-10,24.0,24.0,24.0,24.0,2,13.8638114079011,13.8638114079011,13.8638114079011,13.8638114079011,3.46225136708398,0.0,1.0
2020-07-13,23.97,24.22,23.97,24.22,200,13.8464816436413,13.9908963458069,13.8464816436413,13.9908963458069,346.225136708396,0.0,1.0
2020-07-14,24.154,24.154,24.154,24.154,0,13.9527708644352,13.9527708644352,13.9527708644352,13.9527708644352,0,0.0,1.0
2020-07-15,24.411,24.505,24.41,24.41,291,14.1012291782615,14.1555291062757,14.1006515194528,14.1006515194528,503.757573910715,0.0,1.0
2020-07-16,24.239,24.239,24.239,24.239,100,14.0018718631715,14.0018718631715,14.0018718631715,14.0018718631715,173.112568354198,0.0,1.0
2020-07-17,24.193,24.209,24.169,24.169,342,13.975299557973,13.9845420989116,13.9614357465651,13.9614357465651,592.044983771359,0.0,1.0
2020-07-20,24.291,24.291,24.255,24.265,335,14.0319101212219,14.0319101212219,14.0111144041101,14.0168909921967,579.927103986566,0.0,1.0
2020-07-21,24.184,24.269,24.184,24.248,337,13.9701006286951,14.0192016274314,13.9701006286951,14.0070707924495,583.389355353646,0.0,1.0
2020-07-22,24.2148,24.2148,24.16,24.16,161,13.9878925200019,13.9878925200019,13.9562368172872,13.9562368172872,278.711235050258,0.0,1.0
2020-07-23,24.0362,24.0362,24.0362,24.0362,2,13.8847226567747,13.8847226567747,13.8847226567747,13.8847226567747,3.46225136708397,0.0,1.0
2020-07-24,23.8291,23.8291,23.8291,23.8291,2,13.7650895175007,13.7650895175007,13.7650895175007,13.7650895175007,3.46225136708397,0.0,1.0
2020-07-27,24.1729,24.1729,24.1729,24.1729,50,13.9636886159189,13.9636886159189,13.9636886159189,13.9636886159189,86.5562841770991,0.0,1.0
2020-07-28,23.9614,23.9614,23.9614,23.9614,2,13.8415137778868,13.8415137778868,13.8415137778868,13.8415137778868,3.46225136708396,0.0,1.0
2020-07-29,23.9466,23.9466,23.9466,23.9466,2,13.8329644275186,13.8329644275186,13.8329644275186,13.8329644275186,3.46225136708396,0.0,1.0
2020-07-30,23.5072,23.5072,23.5072,23.5072,34,13.5791411469922,13.5791411469922,13.5791411469922,13.5791411469922,58.8582732404276,0.0,1.0
2020-07-31,23.0758,23.0758,23.0758,23.0758,34,13.3299391369352,13.3299391369352,13.3299391369352,13.3299391369352,58.8582732404275,0.0,1.0
2020-08-03,23.6067,23.6067,23.6067,23.6067,0,13.6366181984542,13.6366181984542,13.6366181984542,13.6366181984542,0,0.0,1.0
2020-08-04,23.8197,23.8197,23.8197,23.8197,0,13.7596595246993,13.7596595246993,13.7596595246993,13.7596595246993,0,0.0,1.0
2020-08-05,23.8097,23.8097,23.8097,23.8097,100,13.7538829366127,13.7538829366127,13.7538829366127,13.7538829366127,173.112568354198,0.0,1.0
2020-08-06,23.786,23.786,23.786,23.786,100,13.7401924228474,13.7401924228474,13.7401924228474,13.7401924228474,173.112568354198,0.0,1.0
2020-08-07,23.8606,23.8606,23.8606,23.8606,0,13.7832857699736,13.7832857699736,13.7832857699736,13.7832857699736,0,0.0,1.0
2020-08-10,23.9783,23.9783,23.9783,23.9783,85,13.8512762117532,13.8512762117532,13.8512762117532,13.8512762117532,147.145683101068,0.0,1.0
2020-08-11,24.3227,24.3227,24.3227,24.3227,311,14.0502219054565,14.0502219054565,14.0502219054565,14.0502219054565,538.380087581558,0.0,1.0
2020-08-12,24.9275,24.9275,24.9275,24.9275,3,14.3995899529357,14.3995899529357,14.3995899529357,14.3995899529357,5.19337705062593,0.0,1.0
2020-08-13,24.8932,24.8932,24.8932,24.8932,3,14.3797762557985,14.3797762557985,14.3797762557985,14.3797762557985,5.19337705062596,0.0,1.0
2020-08-14,24.8175,24.8305,24.7952,24.8305,340,14.3360474839828,14.3435570484954,14.3231656925496,14.3435570484954,588.582732404273,0.0,1.0
2020-08-17,24.7754,24.7754,24.7754,24.7754,3,14.3117280481381,14.3117280481381,14.3117280481381,14.3117280481381,5.19337705062594,0.0,1.0
2020-08-18,24.7364,24.75,24.7364,24.75,542,14.2891993546002,14.2970555143981,14.2891993546002,14.2970555143981,938.270120479757,0.0,1.0
2020-08-19,24.7472,24.7472,24.7472,24.7472,542,14.2954380697338,14.2954380697338,14.2954380697338,14.2954380697338,938.270120479754,0.0,1.0
2020-08-20,24.6153,24.6153,24.6,24.6,2322,14.2192448728712,14.2192448728712,14.2104066930987,14.2104066930987,4019.67383718449,0.0,1.0
2020-08-21,24.5613,24.5613,24.5613,24.5613,2,14.1880512972034,14.1880512972034,14.1880512972034,14.1880512972034,3.46225136708397,0.0,1.0
2020-08-24,24.8554,24.8554,24.78,24.78,893,14.3579407528311,14.3579407528311,14.3143852786579,14.3143852786579,1545.89523540299,0.0,1.0
2020-08-25,24.9272,24.935,24.9272,24.935,221,14.3994166552931,14.4039223940006,14.3994166552931,14.4039223940006,382.578776062777,0.0,1.0
2020-08-26,24.8994,24.8994,24.8994,24.8994,6,14.3833577404122,14.3833577404122,14.3833577404122,14.3833577404122,10.3867541012519,0.0,1.0
2020-08-27,24.7959,24.7959,24.7959,24.7959,2,14.3235700537157,14.3235700537157,14.3235700537157,14.3235700537157,3.46225136708396,0.0,1.0
2020-08-28,24.6515,24.6515,24.6515,24.6515,3,14.2401561217448,14.2401561217448,14.2401561217448,14.2401561217448,5.19337705062594,0.0,1.0
2020-08-31,24.7591,24.79,24.7591,24.79,216,14.3023122095569,14.3201618667446,14.3023122095569,14.3201618667446,373.923147645068,0.0,1.0
2020-09-01,24.8016,24.8016,24.8016,24.8016,4,14.326862708925,14.326862708925,14.326862708925,14.326862708925,6.92450273416795,0.0,1.0
2020-09-02,25.1101,25.1101,25.04,25.04,494,14.5050704513974,14.5050704513974,14.4645765689102,14.4645765689102,855.176087669741,0.0,1.0
2020-09-03,24.683,25.029,24.683,25.029,551,14.2583523742177,14.4582223220149,14.2583523742177,14.4582223220149,953.85025163163,0.0,1.0
2020-09-04,24.8462,24.8462,24.615,24.615,1383,14.3526262917914,14.3526262917914,14.2190715752286,14.2190715752286,2394.14682033856,0.0,1.0
2020-09-08,24.6172,24.6172,24.6172,24.6172,3,14.2203424246077,14.2203424246077,14.2203424246077,14.2203424246077,5.19337705062594,0.0,1.0
2020-09-09,24.7441,24.7441,24.7441,24.7441,8,14.2936473274269,14.2936473274269,14.2936473274269,14.2936473274269,13.8490054683359,0.0,1.0
2020-09-10,24.7698,24.7698,24.7698,24.7698,85,14.3084931588096,14.3084931588096,14.3084931588096,14.3084931588096,147.145683101068,0.0,1.0
2020-09-11,25.094,25.094,25.094,25.094,4,14.495770144578,14.495770144578,14.495770144578,14.495770144578,6.92450273416792,0.0,1.0
2020-09-14,25.1902,25.2699,25.184,25.269,2308,14.5513409219713,14.5973803290217,14.5477594373576,14.5968604360939,3995.4380776149,0.0,1.0
2020-09-15,25.1994,25.1994,25.185,25.185,497,14.556655383011,14.556655383011,14.5483370961663,14.5483370961663,860.369464720365,0.0,1.0
2020-09-16,25.185,25.185,25.179,25.179,555,14.5483370961663,14.5483370961663,14.5448711433143,14.5448711433143,960.774754365798,0.0,1.0
2020-09-17,25.1217,25.1217,25.109,25.109,475,14.5117712935779,14.5117712935779,14.5044350267079,14.5044350267079,822.284699682443,0.0,1.0
2020-09-18,25.0361,25.079,25.0361,25.079,414,14.4623236995564,14.487105262448,14.4623236995564,14.487105262448,716.686032986381,0.0,1.0
2020-09-21,24.6811,24.6811,24.5799,24.5799,212,14.2572548224812,14.2572548224812,14.1987957510446,14.1987957510446,366.9986449109,0.0,1.0
2020-09-22,24.8265,24.8265,24.65,24.65,207,14.3412464132607,14.3412464132607,14.2392896335318,14.2392896335318,358.343016493191,0.0,1.0
2020-09-23,25.0861,25.1532,25.0861,25.15,3974,14.4912066399895,14.5299675460508,14.4912066399895,14.5281190378631,6879.49346639585,0.0,1.0
2020-09-24,24.9757,24.9757,24.9757,24.9757,4,14.4274331075132,14.4274331075132,14.4274331075132,14.4274331075132,6.92450273416793,0.0,1.0
2020-09-25,25.0553,25.0553,24.909,24.909,583,14.4734147486827,14.4734147486827,14.3889032649754,14.3889032649754,1009.24627350498,0.0,1.0
2020-09-28,25.394,25.394,25.329,25.329,242,14.6690677871767,14.6690677871767,14.6315199646137,14.6315199646137,418.932415417161,0.0,1.0
2020-09-29,25.3877,25.43,25.3877,25.43,801,14.6654285366822,14.6898635042886,14.6654285366822,14.6898635042886,1386.63167251712,0.0,1.0
2020-09-30,25.1871,25.1871,25.1871,25.1871,9,14.5495501796645,14.5495501796645,14.5495501796645,14.5495501796645,15.5801311518778,0.0,1.0
2020-10-01,25.1682,25.1682,25.15,25.15,438,14.5386324281807,14.5386324281807,14.5281190378631,14.5281190378631,758.23304939139,0.0,1.0
2020-10-02,24.9993,24.9993,24.971,24.99,664,14.4410658553976,14.4410658553976,14.4247181111125,14.4356936284771,1149.46745387188,0.0,1.0
2020-10-05,25.2989,25.2989,25.2989,25.2989,2,14.6141324344729,14.6141324344729,14.6141324344729,14.6141324344729,3.46225136708397,0.0,1.0
2020-10-06,25.2079,25.2079,25.2079,25.2079,16,14.5615654828846,14.5615654828846,14.5615654828846,14.5615654828846,27.6980109366718,0.0,1.0
2020-10-07,25.4308,25.4308,25.4308,25.4308,2,14.6903256313355,14.6903256313355,14.6903256313355,14.6903256313355,3.46225136708397,0.0,1.0
2020-10-08,25.4451,25.48,25.4451,25.46,1109,14.6985861522994,14.7187464447217,14.6985861522994,14.7071932685485,1919.81838304806,0.0,1.0
2020-10-09,25.3617,25.3617,25.3617,25.3617,13,14.6504094076569,14.6504094076569,14.6504094076569,14.6504094076569,22.5046338860458,0.0,1.0
2020-10-12,25.3482,25.3482,25.3,25.3,396,14.64261101374,14.64261101374,14.6147678591625,14.6147678591625,685.525770682625,0.0,1.0
2020-10-13,25.3032,25.3032,25.3032,25.3032,30,14.6166163673502,14.6166163673502,14.6166163673502,14.6166163673502,51.9337705062594,0.0,1.0
2020-10-14,25.2657,25.2657,25.2657,25.2657,2,14.5949541620253,14.5949541620253,14.5949541620253,14.5949541620253,3.46225136708397,0.0,1.0
2020-10-15,25.1101,25.1101,25.1101,25.1101,29,14.5050704513974,14.5050704513974,14.5050704513974,14.5050704513974,50.2026448227176,0.0,1.0
2020-10-16,25.0873,25.0873,25.0873,25.0873,2,14.4918998305599,14.4918998305599,14.4918998305599,14.4918998305599,3.46225136708397,0.0,1.0
2020-10-19,25.0866,25.18,25.0866,25.18,196,14.4914954693939,14.5454488021229,14.4914954693939,14.5454488021229,339.300633974228,0.0,1.0
2020-10-20,25.1154,25.1154,25.1154,25.1154,196,14.5081320430834,14.5081320430834,14.5081320430834,14.5081320430834,339.300633974227,0.0,1.0
2020-10-21,25.0997,25.0997,25.0997,25.0997,5,14.4990627997873,14.4990627997873,14.4990627997873,14.4990627997873,8.65562841770994,0.0,1.0
2020-10-22,25.0972,25.0972,25.0972,25.0972,25,14.4976186527657,14.4976186527657,14.4976186527657,14.4976186527657,43.2781420885495,0.0,1.0
2020-10-23,25.0793,25.0793,25.02,25.02,285,14.4872785600906,14.4872785600906,14.4530233927369,14.4530233927369,493.370819809466,0.0,1.0
2020-10-26,24.8749,24.8749,24.8749,24.8749,285,14.3692050996,14.3692050996,14.3692050996,14.3692050996,493.370819809465,0.0,1.0
2020-10-27,24.877,24.877,24.877,24.877,0,14.3704181830982,14.3704181830982,14.3704181830982,14.3704181830982,0,0.0,1.0
2020-10-28,24.5124,24.68,24.5124,24.68,400,14.1598037814598,14.2566193977917,14.1598037814598,14.2566193977917,692.450273416795,0.0,1.0
2020-10-29,24.7707,24.7707,24.7707,24.7707,3,14.3090130517374,14.3090130517374,14.3090130517374,14.3090130517374,5.19337705062594,0.0,1.0
2020-10-30,24.5806,24.5806,24.56,24.56,1130,14.1992001122106,14.1992001122106,14.1873003407522,14.1873003407522,1956.17202240244,0.0,1.0
2020-11-02,24.9074,24.9074,24.9074,24.9074,1130,14.3879790108815,14.3879790108815,14.3879790108815,14.3879790108815,1956.17202240245,0.0,1.0
2020-11-03,25.3724,25.3724,25.3724,25.3724,2,14.6565903569096,14.6565903569096,14.6565903569096,14.6565903569096,3.46225136708397,0.0,1.0
2020-11-04,25.2962,25.2962,25.2962,25.2962,2,14.6125727556895,14.6125727556895,14.6125727556895,14.6125727556895,3.46225136708397,0.0,1.0
2020-11-05,25.6532,25.7213,25.6532,25.721,933,14.8187969503821,14.858135515252,14.8187969503821,14.8579622176094,1615.14026274467,0.0,1.0
2020-11-06,25.675,25.675,25.675,25.675,933,14.8313899124109,14.8313899124109,14.8313899124109,14.8313899124109,1615.14026274467,0.0,1.0
2020-11-09,26.93,27.19,26.93,27.19,616,15.5563517172824,15.7065430075347,15.5563517172824,15.7065430075347,1066.37342106186,0.0,1.0
2020-11-10,26.7927,26.7927,26.7927,26.7927,2,15.477039162853,15.477039162853,15.477039162853,15.477039162853,3.46225136708397,0.0,1.0
2020-11-11,26.9689,26.9689,26.9689,26.9689,15,15.5788226449394,15.5788226449394,15.5788226449394,15.5788226449394,25.9668852531297,0.0,1.0
2020-11-12,26.4951,26.4951,26.4852,26.4852,222,15.3051279013951,15.3051279013951,15.2994090791893,15.2994090791893,384.309901746319,0.0,1.0
2020-11-13,26.7369,26.7369,26.7369,26.7369,141,15.4448058013297,15.4448058013297,15.4448058013297,15.4448058013297,244.088721379419,0.0,1.0
2020-11-16,27.0763,27.0763,27.0763,27.0763,54,15.6408632009897,15.6408632009897,15.6408632009897,15.6408632009897,93.4807869112673,0.0,1.0
2020-11-17,26.9161,26.9161,26.85,26.85,112,15.548322259842,15.548322259842,15.5101390125894,15.5101390125894,193.886076556702,0.0,1.0
2020-11-18,26.6803,26.6803,26.6803,26.6803,35,15.4121103127594,15.4121103127594,15.4121103127594,15.4121103127594,60.5893989239693,0.0,1.0
2020-11-19,26.7887,26.7887,26.7887,26.7887,38,15.4747285276184,15.4747285276184,15.4747285276184,15.4747285276184,65.7827759745953,0.0,1.0
2020-11-20,27.1327,27.1327,27.1327,27.1327,33,15.6734431577983,15.6734431577983,15.6734431577983,15.6734431577983,57.1271475568854,0.0,1.0
2020-11-23,27.3005,27.41,27.3005,27.365,926,15.7703743058919,15.8336279454404,15.7703743058919,15.8076332990506,1603.02238295987,0.0,1.0
2020-11-24,27.7242,27.7242,27.7242,27.7242,2,16.0151283431222,16.0151283431222,16.0151283431222,16.0151283431222,3.46225136708397,0.0,1.0
2020-11-25,27.4585,27.4585,27.4585,27.4585,15,15.8616443976606,15.8616443976606,15.8616443976606,15.8616443976606,25.9668852531297,0.0,1.0
2020-11-27,27.7657,27.7657,27.7657,27.7657,12,16.0391011836817,16.0391011836817,16.0391011836817,16.0391011836817,20.7735082025038,0.0,1.0
2020-11-30,27.1111,27.1111,27.1111,27.1111,25,15.6609657275312,15.6609657275312,15.6609657275312,15.6609657275312,43.2781420885496,0.0,1.0
2020-12-01,27.6538,27.6538,27.6538,27.6538,28,15.9744611629924,15.9744611629924,15.9744611629924,15.9744611629924,48.4715191391754,0.0,1.0
2020-12-02,27.6151,27.6151,27.6151,27.6151,50,15.9521057670971,15.9521057670971,15.9521057670971,15.9521057670971,86.5562841770992,0.0,1.0
2020-12-03,27.5293,27.5293,27.5293,27.5293,28,15.9025426413139,15.9025426413139,15.9025426413139,15.9025426413139,48.4715191391754,0.0,1.0
2020-12-04,27.7086,27.7086,27.7086,27.7086,2,16.0061168657071,16.0061168657071,16.0061168657071,16.0061168657071,3.46225136708396,0.0,1.0
2020-12-07,27.2922,27.2922,27.2922,27.2922,12,15.76557973778,15.76557973778,15.76557973778,15.76557973778,20.7735082025038,0.0,1.0
2020-12-08,27.3681,27.3681,27.3681,27.3681,15,15.8094240413575,15.8094240413575,15.8094240413575,15.8094240413575,25.9668852531297,0.0,1.0
2020-12-09,27.6077,27.6077,27.585,27.585,1319,15.947831091913,15.947831091913,15.9347182369564,15.9347182369564,2283.35477659188,0.0,1.0
2020-12-10,27.6343,27.665,27.625,27.625,2704,15.9631968162234,15.9809309416494,15.9578245893029,15.9578245893029,4680.96384829753,0.0,1.0
2020-12-11,27.6488,27.6488,27.55,27.589,13592,15.971572868949,15.971572868949,15.9145001786532,15.937028872191,23529.4602907027,0.0,1.0
2020-12-14,27.79,27.81,27.79,27.81,130,16.0531382927322,16.0646914689054,16.0531382927322,16.0646914689054,225.046338860458,0.0,1.0
2020-12-15,27.8568,27.8568,27.79,27.8157,457,16.0917259011509,16.0917259011509,16.0531382927322,16.0679841241148,791.124437378684,0.0,1.0
2020-12-16,27.8249,27.829,27.8249,27.829,268,16.0732985851545,16.07566698627,16.0732985851545,16.07566698627,463.941683189252,0.0,1.0
2020-12-17,27.8571,27.89,27.8571,27.89,4487,16.0918991987935,16.1109041735985,16.0918991987935,16.1109041735985,7767.56094205285,0.0,1.0
2020-12-18,27.8549,27.8549,27.8549,27.8549,9,16.0906283494144,16.0906283494144,16.0906283494144,16.0906283494144,15.5801311518778,0.0,1.0
2020-12-21,27.5677,27.58,27.41,27.41,361,15.9247247395665,15.9318299429131,15.8336279454404,15.8336279454404,624.936371758656,0.0,1.0
2020-12-22,27.627,27.627,27.627,27.627,1,15.9589799069202,15.9589799069202,15.9589799069202,15.9589799069202,1.73112568354198,0.0,1.0
2020-12-23,27.7328,27.7328,27.69,27.69,159,16.0200962088767,16.0200962088767,15.9953724118659,15.9953724118659,275.248983683175,0.0,1.0
2020-12-24,27.6072,27.6072,27.6072,27.6072,2,15.9475422625087,15.9475422625087,15.9475422625087,15.9475422625087,3.46225136708396,0.0,1.0
2020-12-28,27.9555,27.9633,27.93,27.9633,1255,16.1487408255659,16.1532465642734,16.134010525945,16.1532465642734,2172.56273284518,0.0,1.0
2020-12-29,28.2461,28.2461,28.2461,28.2461,37,16.3166084753632,16.3166084753632,16.3166084753632,16.3166084753632,64.0516502910533,0.0,1.0
2020-12-30,28.1722,28.1722,28.1722,28.1722,17,16.273919489403,16.273919489403,16.273919489403,16.273919489403,29.4291366202137,0.0,1.0
2020-12-31,28.2592,28.2592,28.2587,28.2587,351,16.3241758057567,16.3241758057567,16.3238869763523,16.3238869763523,607.625114923235,0.0,1.0
2021-01-04,27.8778,27.8778,27.8778,27.8778,16,16.1038567361328,16.1038567361328,16.1038567361328,16.1038567361328,27.6980109366717,0.0,1.0
2021-01-05,27.9883,27.9883,27.86,27.86,114,16.16768803449,16.16768803449,16.0935744093386,16.0935744093386,197.348327923786,0.0,1.0
2021-01-06,28.4581,28.4581,28.4581,28.4581,114,16.4390721427996,16.4390721427996,16.4390721427996,16.4390721427996,197.348327923787,0.0,1.0
2021-01-07,28.6323,28.6323,28.58,28.58,1738,16.5397003072687,16.5397003072687,16.5094887515756,16.5094887515756,3008.69643799596,0.0,1.0
2021-01-08,29.1639,29.1639,29.1639,29.1639,38,16.8467837299537,16.8467837299537,16.8467837299537,16.8467837299537,65.7827759745952,0.0,1.0
2021-01-11,28.9329,28.9329,28.84,28.84,227,16.7133445451526,16.7133445451526,16.6596800418279,16.6596800418279,392.965530164031,0.0,1.0
2021-01-12,28.9928,28.9928,28.97,28.97,704,16.7479463077915,16.7479463077915,16.734775686954,16.734775686954,1218.71248121356,0.0,1.0
2021-01-13,29.1021,29.149,29.1021,29.149,102,16.8110844155783,16.8381766137046,16.8110844155783,16.8381766137046,176.574819721282,0.0,1.0
2021-01-14,29.3209,29.3209,29.3209,29.3209,4,16.9374761629137,16.9374761629137,16.9374761629137,16.9374761629137,6.92450273416793,0.0,1.0
2021-01-15,28.8962,28.8962,28.8962,28.8962,48,16.6921444668747,16.6921444668747,16.6921444668747,16.6921444668747,83.0940328100152,0.0,1.0
2021-01-19,29.0551,29.0551,29.0551,29.0551,4,16.7839344515712,16.7839344515712,16.7839344515712,16.7839344515712,6.92450273416793,0.0,1.0
2021-01-20,29.1173,29.1173,29.1173,29.1173,28,16.81986482947,16.81986482947,16.81986482947,16.81986482947,48.4715191391755,0.0,1.0
2021-01-21,29.0073,29.0073,29.0073,29.0073,31,16.7563223605171,16.7563223605171,16.7563223605171,16.7563223605171,53.6648961898015,0.0,1.0
2021-01-22,29.0949,29.0949,28.98,28.98,734,16.806925272156,16.806925272156,16.7405522750406,16.7405522750406,1270.64625171981,0.0,1.0
2021-01-25,29.1796,29.1796,29.04,29.04,1157,16.8558529732497,16.8558529732497,16.7752118035604,16.7752118035604,2002.91241585807,0.0,1.0
2021-01-26,29.1439,29.1439,29.1439,29.1439,1157,16.8352305537804,16.8352305537804,16.8352305537804,16.8352305537804,2002.91241585808,0.0,1.0
2021-01-27,28.6706,28.6706,28.6706,28.6706,7,16.5618246396404,16.5618246396404,16.5618246396404,16.5618246396404,12.1178797847939,0.0,1.0
2021-01-28,28.9249,28.9249,28.9249,28.9249,7,16.7087232746833,16.7087232746833,16.7087232746833,16.7087232746833,12.1178797847939,0.0,1.0
2021-01-29,28.4856,28.4856,28.4856,28.4856,54,16.4549577600379,16.4549577600379,16.4549577600379,16.4549577600379,93.4807869112669,0.0,1.0
2021-02-01,28.8045,28.8045,28.66,28.67,734,16.6391731541204,16.6391731541204,16.5557014562686,16.5614780443552,1270.64625171981,0.0,1.0
2021-02-02,29.0657,29.0657,28.969,28.969,409,16.790057634943,16.790057634943,16.7341980281453,16.7341980281453,708.030404568671,0.0,1.0
2021-02-03,29.2588,29.2588,29.2588,29.2588,51,16.9016035508958,16.9016035508958,16.9016035508958,16.9016035508958,88.2874098606408,0.0,1.0
2021-02-04,29.4036,29.4036,29.4036,29.4036,5,16.9852485463901,16.9852485463901,16.9852485463901,16.9852485463901,8.65562841770991,0.0,1.0
2021-02-05,29.6071,29.6071,29.6071,29.6071,37,17.1028021139529,17.1028021139529,17.1028021139529,17.1028021139529,64.0516502910534,0.0,1.0
2021-02-08,30.0369,30.0369,30.0369,30.0369,2,17.3510798699161,17.3510798699161,17.3510798699161,17.3510798699161,3.46225136708396,0.0,1.0
2021-02-09,30.0588,30.0588,30.0588,30.0588,7,17.3637305978258,17.3637305978258,17.3637305978258,17.3637305978258,12.1178797847939,0.0,1.0
2021-02-10,30.0116,30.09,30.0116,30.045,733,17.3364651020569,17.3817535526561,17.3364651020569,17.3557589062662,1268.91512603627,0.0,1.0
2021-02-11,30.1716,30.179,30.16,30.165,404,17.4288905114429,17.433165186627,17.4221896692624,17.4250779633057,699.374776150962,0.0,1.0
2021-02-12,30.4241,30.4241,30.4241,30.4241,56,17.5747493606302,17.5747493606302,17.5747493606302,17.5747493606302,96.9430382783511,0.0,1.0
2021-02-16,30.9342,30.97,30.855,30.86,593484,17.869413118929,17.8900933042791,17.8236625412829,17.8265508353262,1027395.39517123,0.0,1.0
2021-02-17,30.8192,30.8192,30.69,30.69,804,17.8029823559328,17.8029823559328,17.7283488378536,17.7283488378536,1391.82504956775,0.0,1.0
2021-02-18,30.3845,30.385,30.35,30.35,958,17.5518740718072,17.5521629012115,17.5319448429083,17.5319448429083,1658.41840483322,0.0,1.0
2021-02-19,30.5039,30.54,30.49,30.52,826,17.6208465335615,17.6417000165542,17.6128170761211,17.630146840381,1429.90981460568,0.0,1.0
2021-02-22,30.2616,30.3773,30.175,30.29,587053,17.4808798042226,17.5477149283848,17.4308545513924,17.4972853143886,1016262.52590037,0.0,1.0
2021-02-23,30.2933,30.2933,30.16,30.189,232,17.4991915884572,17.4991915884572,17.4221896692624,17.4389417747137,401.621158581739,0.0,1.0
2021-02-24,30.2195,30.24,30.06,30.06,2430,17.4565603683779,17.4684023739554,17.3644237883962,17.3644237883962,4206.63541100701,0.0,1.0
2021-02-25,29.8272,30.16,29.71,30.16,4174,17.2299448177395,17.4221896692624,17.1622432053643,17.4221896692624,7225.71860310425,0.0,1.0
2021-02-26,29.4707,29.59,29.47,29.59,1751,17.0240094524513,17.0929241483248,17.0236050912853,17.0929241483248,3031.20107188202,0.0,1.0
2021-03-01,29.999,30.03,29.95,29.95,3175,17.3291866010678,17.3470940241363,17.3008813194433,17.3008813194433,5496.32404524578,0.0,1.0
2021-03-02,29.7286,29.79,29.7286,29.79,730,17.1729876592054,17.2084559100573,17.1729876592054,17.2084559100573,1263.72174898565,0.0,1.0
2021-03-03,29.6643,29.7,29.6643,29.7,100,17.1358441978084,17.1564666172777,17.1358441978084,17.1564666172777,173.112568354198,0.0,1.0
2021-03-04,29.5768,29.5768,29.5768,29.5768,100,17.0852990520504,17.0852990520504,17.0852990520504,17.0852990520504,173.112568354199,0.0,1.0
2021-03-05,29.9387,29.9387,29.68,29.74,641,17.2943537749054,17.2943537749054,17.1449134411044,17.1795729696242,1109.65156315041,0.0,1.0
2021-03-08,29.8294,30.0,29.81,29.81,434,17.2312156671186,17.3297642598764,17.2200090862305,17.2200090862305,751.30854665722,0.0,1.0
2021-03-09,30.0312,30.0312,30.025,30.025,140,17.3477872147067,17.3477872147067,17.344205730093,17.344205730093,242.357595695878,0.0,1.0
2021-03-10,30.1422,30.179,30.0822,30.0822,1016,17.4119073424682,17.433165186627,17.3772478139485,17.3772478139485,1758.82369447866,0.0,1.0
2021-03-11,29.9658,30.12,29.9658,30.08,2344,17.3100083286202,17.3990833169159,17.3100083286202,17.3759769645694,4057.7586022224,0.0,1.0
2021-03-12,30.5024,30.5024,30.5024,30.5024,2,17.6199800453485,17.6199800453485,17.6199800453485,17.6199800453485,3.46225136708396,0.0,1.0
2021-03-15,30.715,30.715,30.5857,30.5857,2388,17.7427903080702,17.7427903080702,17.6680990241101,17.6680990241101,4133.92813229824,0.0,1.0
2021-03-16,30.798,30.8149,30.798,30.8149,533,17.7907359891891,17.8004984230555,17.7907359891891,17.8004984230555,922.689989327879,0.0,1.0
2021-03-17,30.938,30.938,30.938,30.938,1,17.8716082224019,17.8716082224019,17.8716082224019,17.8716082224019,1.73112568354198,0.0,1.0
2021-03-18,31.0866,31.339,31.0866,31.14,5224,17.9574483213692,18.1032494046756,17.9574483213692,17.9882953017517,9043.40057082329,0.0,1.0
2021-03-19,31.3156,31.3156,31.1,31.279,1812,18.0897321885529,18.0897321885529,17.9651889494052,18.0685898761558,3136.79973857807,0.0,1.0
2021-03-22,31.0488,31.12,30.98,30.98,844,17.9356128184017,17.9767421255785,17.8958698923657,17.8958698923657,1461.07007690943,0.0,1.0
2021-03-23,30.5547,30.5547,30.5547,30.5547,156,17.6501916010415,17.6501916010415,17.6501916010415,17.6501916010415,270.05560663255,0.0,1.0
2021-03-24,30.2802,30.2802,30.2802,30.2802,21,17.4916242580637,17.4916242580637,17.4916242580637,17.4916242580637,36.3536393543816,0.0,1.0
2021-03-25,30.7216,30.7216,30.7216,30.7216,113,17.7466028562073,17.7466028562073,17.7466028562073,17.7466028562073,195.617202240244,0.0,1.0
2021-03-26,31.2387,31.2387,31.075,31.099,2255,18.0453102261667,18.0453102261667,17.9507474791887,17.9646112905966,3903.68841638718,0.0,1.0
2021-03-29,31.0892,31.14,31.0892,31.14,282,17.9589502342717,17.9882953017517,17.9589502342717,17.9882953017517,488.177442758838,0.0,1.0
2021-03-30,31.0076,31.07,30.97,30.97,707,17.9118132754848,17.9478591851454,17.8900933042791,17.8900933042791,1223.90585826418,0.0,1.0
2021-03-31,30.8725,30.8725,30.75,30.75,481,17.8337715704345,17.8337715704345,17.7630083663733,17.7630083663733,832.671453783694,0.0,1.0
2021-04-01,31.0973,31.0973,31.0973,31.0973,174,17.9636292706218,17.9636292706218,17.9636292706218,17.9636292706218,301.215868936306,0.0,1.0
2021-04-05,31.3104,31.3104,31.128,31.19,2816,18.0867283627478,18.0867283627478,17.9813633960478,18.0171782421849,4874.84992485423,0.0,1.0
2021-04-06,30.7373,30.755,30.69,30.755,788,17.7556720995033,17.7658966604167,17.7283488378536,17.7658966604167,1364.12703863108,0.0,1.0
2021-04-07,30.8393,30.8393,30.7,30.7,3022,17.8145932979869,17.8145932979869,17.7341254259402,17.7341254259402,5231.46181566387,0.0,1.0
2021-04-08,30.7299,30.73,30.6499,30.69,6571,17.7513974243192,17.7514551902001,17.7051847196262,17.7283488378536,11375.2268665544,0.0,1.0
2021-04-09,31.0316,31.0316,30.966,30.966,316,17.9256770868927,17.9256770868927,17.8877826690445,17.8877826690445,547.035715999267,0.0,1.0
2021-04-12,30.8047,30.8047,30.789,30.789,708,17.7946063032072,17.7946063032072,17.7855370599112,17.7855370599112,1225.63698394772,0.0,1.0
2021-04-13,30.8955,30.8955,30.81,30.81,392,17.8470577230337,17.8470577230337,17.7976678948931,17.7976678948931,678.601267948459,0.0,1.0
2021-04-14,30.7983,30.92,30.7983,30.841,2360,17.7909092868317,17.861210363846,17.7909092868317,17.8155753179616,4085.45661315909,0.0,1.0
2021-04-15,30.8651,30.8651,30.86,30.86,194,17.8294968952504,17.8294968952504,17.8265508353262,17.8265508353262,335.838382607145,0.0,1.0
2021-04-16,30.9312,30.9312,30.89,30.89,509,17.867680142503,17.867680142503,17.8438805995861,17.8438805995861,881.142972922869,0.0,1.0
2021-04-19,30.4589,30.68,30.4589,30.68,484,17.5948518871717,17.722572249767,17.5948518871717,17.722572249767,837.864830834318,0.0,1.0
2021-04-20,29.7812,29.96,29.729,29.96,683,17.2033725125411,17.3066579075299,17.1732187227289,17.3066579075299,1182.35884185917,0.0,1.0
2021-04-21,30.0402,30.0402,29.995,29.995,153,17.3529861439847,17.3529861439847,17.3268759658331,17.3268759658331,264.862229581923,0.0,1.0
2021-04-22,30.079,30.2501,30.079,30.2501,166,17.3753993057608,17.4742367279229,17.3753993057608,17.4742367279229,287.366863467969,0.0,1.0
2021-04-23,30.308,30.308,30.165,30.165,1649,17.5076831729445,17.5076831729445,17.4250779633057,17.4250779633057,2854.62625216073,0.0,1.0
2021-04-26,30.2422,30.289,30.2422,30.25,936,17.4696732233345,17.4967076555799,17.4696732233345,17.4741789620421,1620.3336397953,0.0,1.0
2021-04-27,30.0814,30.0814,30.045,30.045,104,17.3767856869016,17.3767856869016,17.3557589062662,17.3557589062662,180.037071088366,0.0,1.0
2021-04-28,29.9876,30.11,29.9876,30.11,264,17.322601290649,17.3933067288293,17.322601290649,17.3933067288293,457.017180455084,0.0,1.0
2021-04-29,30.1004,30.12,30.025,30.12,1559,17.3877612042661,17.3990833169159,17.344205730093,17.3990833169159,2698.82494064196,0.0,1.0
2021-04-30,29.9185,29.98,29.9185,29.98,558,17.2826850669704,17.3182110837032,17.2826850669704,17.3182110837032,965.968131416428,0.0,1.0
2021-05-03,30.2412,30.2412,30.23,30.23,595,17.4690955645258,17.4690955645258,17.4626257858688,17.4626257858688,1030.01978170748,0.0,1.0
2021-05-04,29.9581,30.04,29.83,30.04,1281,17.3055603557935,17.3528706122229,17.2315622624038,17.3528706122229,2217.57200061728,0.0,1.0
2021-05-05,30.293,30.41,30.189,30.189,1700,17.4990182908146,17.5666043714281,17.4389417747137,17.4389417747137,2942.91366202136,0.0,1.0
2021-05-06,30.4254,30.4254,30.4254,30.4254,86,17.5755003170815,17.5755003170815,17.5755003170815,17.5755003170815,148.87680878461,0.0,1.0
2021-05-07,30.4998,30.4998,30.4998,30.4998,217,17.618478132446,17.618478132446,17.618478132446,17.618478132446,375.65427332861,0.0,1.0
2021-05-10,30.5254,30.76,30.5254,30.76,3407,17.6332661979477,17.76878495446,17.6332661979477,17.76878495446,5897.94520382754,0.0,1.0
2021-05-11,29.9804,29.989,29.72,29.72,919,17.3184421472266,17.3234100129811,17.1680197934509,17.1680197934509,1590.90450317509,0.0,1.0
2021-05-12,29.1579,29.56,29.1579,29.56,2707,16.8433177771017,17.0755943840649,16.8433177771017,17.0755943840649,4686.15722534815,0.0,1.0
2021-05-13,29.4244,29.4244,29.19,29.19,2466,16.9972638496103,16.9972638496103,16.8618606248598,16.8618606248598,4268.95593561452,0.0,1.0
2021-05-14,29.8433,29.85,29.84,29.84,1610,17.239245124559,17.243115438577,17.2373388504904,17.2373388504904,2787.11235050259,0.0,1.0
2021-05-17,29.5416,29.549,29.539,29.539,2574,17.0649654619855,17.0692401371696,17.063463549083,17.063463549083,4455.91750943707,0.0,1.0
2021-05-18,29.8274,29.999,29.8274,29.999,135,17.2300603495013,17.3291866010678,17.2300603495013,17.3291866010678,233.701967278167,0.0,1.0
2021-05-19,29.7736,29.7736,29.61,29.63,1084,17.1989823055952,17.1989823055952,17.104477324498,17.1160305006713,1876.54024095951,0.0,1.0
2021-05-20,29.9067,29.93,29.839,29.84,1233,17.2758686930282,17.2893281432701,17.2367611916818,17.2373388504904,2134.47796780727,0.0,1.0
2021-05-21,30.07,30.07,30.04,30.04,340,17.3702003764828,17.3702003764828,17.3528706122229,17.3528706122229,588.582732404274,0.0,1.0
2021-05-24,30.1994,30.2451,30.1994,30.2451,469,17.4449494263237,17.4713484338796,17.4449494263237,17.4713484338796,811.897945581192,0.0,1.0
2021-05-25,30.1112,30.185,30.1112,30.185,1041,17.3939999193997,17.436631139479,17.3939999193997,17.436631139479,1802.1018365672,0.0,1.0
2021-05-26,30.3259,30.34,30.285,30.285,2394,17.5180232656196,17.5261682548217,17.4943970203453,17.4943970203453,4144.31488639949,0.0,1.0
2021-05-27,30.4869,30.4869,30.44,30.44,370,17.6110263338142,17.6110263338142,17.583934135688,17.583934135688,640.516502910534,0.0,1.0
2021-05-28,30.6799,30.81,30.6799,30.77,4499,17.7225144838861,17.7976678948931,17.7225144838861,17.7745615425466,7788.33445025538,0.0,1.0
2021-06-01,30.3793,30.4313,30.3793,30.4313,997,17.5488702460021,17.5789085040526,17.5488702460021,17.5789085040526,1725.93230649136,0.0,1.0
2021-06-02,30.7178,30.7178,30.675,30.6901,3551,17.7444077527344,17.7444077527344,17.7196839557236,17.7284066037345,6147.22730225758,0.0,1.0
2021-06-03,30.9102,30.9102,30.85,30.8501,211,17.8555493075211,17.8555493075211,17.8207742472396,17.8208320131205,365.267519227358,0.0,1.0
2021-06-04,31.0585,31.11,31.04,31.04,405,17.9412161088457,17.9709655374919,17.9305294208855,17.9305294208855,701.105901834504,0.0,1.0
2021-06-07,31.0778,31.0778,31.03,31.03,756,17.9523649238529,17.9523649238529,17.9247528327989,17.9247528327989,1308.73101675774,0.0,1.0
2021-06-08,31.0555,31.0603,31.0555,31.0603,207,17.9394831324197,17.9422558947013,17.9394831324197,17.9422558947013,358.343016493191,0.0,1.0
2021-06-09,30.8515,30.945,30.85,30.85,492,17.8216407354526,17.8756518340625,17.8207742472396,17.8207742472396,851.713836302655,0.0,1.0
2021-06-10,30.8965,30.98,30.8965,30.94,1447,17.8476353818424,17.8958698923657,17.8476353818424,17.8727635400192,2504.93886408525,0.0,1.0
2021-06-11,31.0202,31.0202,30.96,30.97,3701,17.919091776474,17.919091776474,17.8843167161925,17.8900933042791,6406.89615478886,0.0,1.0
2021-06-14,31.081,31.081,30.9901,30.9901,590,17.9542134320406,17.9542134320406,17.9017042463332,17.9017042463332,1021.36415328977,0.0,1.0
2021-06-15,31.2215,31.239,31.2,31.2,430,18.0353744946577,18.0454835238093,18.0229548302715,18.0229548302715,744.384043923054,0.0,1.0
2021-06-16,31.3531,31.3531,31.225,31.225,540,18.1113943938777,18.1113943938777,18.0373963004881,18.0373963004881,934.807869112672,0.0,1.0
2021-06-17,31.1586,31.18,31.14,31.14,968,17.9990397555929,18.0114016540982,17.9882953017517,17.9882953017517,1675.72966166863,0.0,1.0
2021-06-18,30.4103,30.5,30.4103,30.45,765,17.5667776690707,17.6185936642077,17.5667776690707,17.5897107237746,1324.31114790961,0.0,1.0
2021-06-21,30.7654,30.7654,30.7654,30.7654,22,17.7719043120267,17.7719043120267,17.7719043120267,17.7719043120267,38.0847650379237,0.0,1.0
2021-06-22,30.9085,30.9085,30.9085,30.9085,39,17.8545672875464,17.8545672875464,17.8545672875464,17.8545672875464,67.5139016581371,0.0,1.0
2021-06-23,30.7289,30.789,30.71,30.71,2339,17.7508197655106,17.7855370599112,17.7399020140268,17.7399020140268,4049.10297380469,0.0,1.0
2021-06-24,30.9703,30.9703,30.889,30.889,402,17.8902666019217,17.8902666019217,17.8433029407774,17.8433029407774,695.912524783877,0.0,1.0
2021-06-25,31.0941,31.0941,31.0,31.0,167,17.9617807624341,17.9617807624341,17.907423068539,17.907423068539,289.097989151511,0.0,1.0
2021-06-28,30.9218,30.959,30.9218,30.959,205,17.8622501497016,17.8837390573838,17.8622501497016,17.8837390573838,354.880765126106,0.0,1.0
2021-06-29,30.9488,31.01,30.9201,31.01,853,17.8778469375355,17.9131996566256,17.8612681297268,17.9131996566256,1476.65020806131,0.0,1.0
2021-06-30,30.7756,30.7756,30.6,30.6,2707,17.7777964318751,17.7777964318751,17.676359545074,17.676359545074,4686.15722534815,0.0,1.0
2021-07-01,30.8555,30.8555,30.7801,30.7801,100,17.8239513706872,17.8239513706872,17.7803958965141,17.7803958965141,173.112568354199,0.0,1.0
2021-07-02,30.8753,30.9,30.7776,30.9,1133,17.8353890150988,17.8496571876727,17.7789517494924,17.8496571876727,1961.36539945306,0.0,1.0
2021-07-06,30.7046,30.77,30.57,30.77,692,17.7367826564601,17.7745615425466,17.6590297808141,17.7745615425466,1197.93897301105,0.0,1.0
2021-07-07,30.6952,30.7,30.6952,30.7,353,17.7313526636586,17.7341254259402,17.7313526636586,17.7341254259402,611.087366290321,0.0,1.0
2021-07-08,29.977,29.977,29.977,29.977,40,17.3164781072772,17.3164781072772,17.3164781072772,17.3164781072772,69.2450273416793,0.0,1.0
2021-07-09,30.8742,30.8742,30.65,30.65,1012,17.8347535904092,17.8347535904092,17.7052424855071,17.7052424855071,1751.89919174449,0.0,1.0
2021-07-12,31.0203,31.0203,30.89,30.89,1166,17.9191495423548,17.9191495423548,17.8438805995861,17.8438805995861,2018.49254700995,0.0,1.0
2021-07-13,30.9921,30.9921,30.9921,30.9921,78,17.9028595639505,17.9028595639505,17.9028595639505,17.9028595639505,135.027803316275,0.0,1.0
2021-07-14,31.0019,31.069,31.0019,31.069,1007,17.9085206202754,17.9472815263367,17.9085206202754,17.9472815263367,1743.24356332678,0.0,1.0
2021-07-15,30.58,30.679,30.53,30.6,1997,17.6648063689007,17.7219945909583,17.6359234284676,17.676359545074,3457.05799003334,0.0,1.0
2021-07-16,30.3427,30.4699,30.3427,30.455,930,17.5277279336051,17.601206134067,17.5277279336051,17.5925990178179,1609.94688569404,0.0,1.0
2021-07-19,29.7172,29.7172,29.5601,29.5601,247,17.1664023487867,17.1664023487867,17.0756521499458,17.0756521499458,427.588043834869,0.0,1.0
2021-07-20,30.2355,30.2355,29.8501,29.8501,765,17.4658029093165,17.4658029093165,17.2431732044579,17.2431732044579,1324.31114790961,0.0,1.0
2021-07-21,30.557,30.57,30.28,30.28,986,17.6515202163015,17.6590297808141,17.4915087263019,17.4915087263019,1706.88992397239,0.0,1.0
2021-07-22,30.5008,30.57,30.5008,30.55,511,17.6190557912546,17.6590297808141,17.6190557912546,17.6474766046408,884.605224289955,0.0,1.0
2021-07-23,30.7636,30.7636,30.7636,30.7636,2,17.7708645261712,17.7708645261712,17.7708645261712,17.7708645261712,3.46225136708396,0.0,1.0
2021-07-26,30.6072,30.6072,30.6072,30.6072,2,17.6805186884963,17.6805186884963,17.6805186884963,17.6805186884963,3.46225136708397,0.0,1.0
2021-07-27,30.2796,30.2796,30.2796,30.2796,15,17.4912776627785,17.4912776627785,17.4912776627785,17.4912776627785,25.9668852531297,0.0,1.0
2021-07-28,30.5041,30.505,30.5041,30.505,222,17.6209620653232,17.621481958251,17.6209620653232,17.621481958251,384.30990174632,0.0,1.0
2021-07-29,30.45,30.45,30.45,30.45,98,17.5897107237746,17.5897107237746,17.5897107237746,17.5897107237746,169.650316987114,0.0,1.0
2021-07-30,30.2093,30.2093,30.2093,30.2093,84,17.4506682485295,17.4506682485295,17.4506682485295,17.4506682485295,145.414557417527,0.0,1.0
2021-08-02,30.3711,30.6115,30.3711,30.59,3116,17.5441334437711,17.6830026213736,17.5441334437711,17.6705829569873,5394.18762991682,0.0,1.0
2021-08-03,30.5277,30.5277,30.37,30.37,426,17.6345948132077,17.6345948132077,17.5434980190816,17.5434980190816,737.459541188883,0.0,1.0
2021-08-04,30.3211,30.3341,30.3211,30.3341,106,17.515250503338,17.5227600678506,17.515250503338,17.5227600678506,183.49932245545,0.0,1.0
2021-08-05,30.5726,30.611,30.5726,30.611,489,17.6605316937166,17.6827137919692,17.6605316937166,17.6827137919692,846.52045925203,0.0,1.0
2021-08-06,30.6267,30.6267,30.6267,30.6267,10,17.6917830352652,17.6917830352652,17.6917830352652,17.6917830352652,17.3112568354199,0.0,1.0
2021-08-09,30.654,30.654,30.51,30.51,306,17.7075531207417,17.7075531207417,17.6243702522943,17.6243702522943,529.724459163848,0.0,1.0
2021-08-10,30.7347,30.7347,30.7073,30.7073,450,17.7541701866008,17.7541701866008,17.7383423352434,17.7383423352434,779.006557593892,0.0,1.0
2021-08-11,31.0751,31.09,31.0601,31.09,1074,17.9508052450695,17.9594123613186,17.9421403629396,17.9594123613186,1859.22898412409,0.0,1.0
2021-08-12,30.975,30.975,30.959,30.959,225,17.8929815983224,17.8929815983224,17.8837390573838,17.8837390573838,389.503278796946,0.0,1.0
2021-08-13,30.8272,30.8272,30.8272,30.8272,2,17.8076036264021,17.8076036264021,17.8076036264021,17.8076036264021,3.46225136708396,0.0,1.0
2021-08-16,30.5298,30.55,30.39,30.39,770,17.6358078967058,17.6474766046408,17.5550511952548,17.5550511952548,1332.96677632733,0.0,1.0
2021-08-17,30.4027,30.4027,30.3099,30.34,2752,17.5623874621248,17.5623874621248,17.508780724681,17.5261682548217,4764.05788110755,0.0,1.0
2021-08-18,30.3042,30.49,30.3042,30.41,993,17.5054880694716,17.6128170761211,17.5054880694716,17.5666043714281,1719.00780375719,0.0,1.0
2021-08-19,30.0,30.059,30.0,30.059,455,17.3297642598764,17.3638461295875,17.3297642598764,17.3638461295875,787.662186011603,0.0,1.0
2021-08-20,30.0216,30.0216,30.0216,30.0216,99,17.3422416901435,17.3422416901435,17.3422416901435,17.3422416901435,171.381442670657,0.0,1.0
2021-08-23,30.3605,30.42,30.31,30.31,903,17.5380102603993,17.5723809595147,17.5088384905618,17.5088384905618,1563.20649223841,0.0,1.0
2021-08-24,30.6304,30.6901,30.6304,30.6901,793,17.6939203728573,17.7284066037345,17.6939203728573,17.7284066037345,1372.78266704879,0.0,1.0
2021-08-25,30.6599,30.68,30.595,30.595,1475,17.7109613077128,17.722572249767,17.6734712510306,17.6734712510306,2553.41038322443,0.0,1.0
2021-08-26,30.5182,30.5182,30.51,30.51,324,17.6291070545254,17.6291070545254,17.6243702522943,17.6243702522943,560.884721467601,0.0,1.0
2021-08-27,30.6832,30.6832,30.66,30.67,578,17.7244207579547,17.7244207579547,17.7110190735937,17.7167956616803,1000.59064508726,0.0,1.0
2021-08-30,30.6852,30.727,30.6852,30.727,250,17.725576075572,17.7497222137741,17.725576075572,17.7497222137741,432.781420885496,0.0,1.0
2021-08-31,30.8881,30.97,30.8881,30.97,279,17.8427830478496,17.8900933042791,17.8427830478496,17.8900933042791,482.984065708214,0.0,1.0
2021-09-01,31.3251,31.359,31.24,31.24,1553,18.0952199472352,18.1148025808488,18.046061182618,18.046061182618,2688.43818654069,0.0,1.0
2021-09-02,31.4296,31.5301,31.4296,31.5301,156,18.1555852927404,18.213640003011,18.1555852927404,18.213640003011,270.055606632549,0.0,1.0
2021-09-03,32.2629,32.2629,32.209,32.209,840,18.6369483779989,18.6369483779989,18.605812568212,18.605812568212,1454.14557417527,0.0,1.0
2021-09-07,32.7523,32.789,32.44,32.44,2737,18.9196545989584,18.9408546772363,18.739251753013,18.739251753013,4738.0909958544,0.0,1.0
2021-09-08,32.6359,32.85,32.6359,32.81,1944,18.85241511363,18.9760918645647,18.85241511363,18.9529855122182,3365.30832880562,0.0,1.0
2021-09-09,32.7604,32.869,32.61,32.869,51582,18.9243336353085,18.9870673819293,18.8374537504857,18.9870673819293,89294.9250084627,0.0,1.0
2021-09-10,32.7562,32.78,32.7562,32.78,325,18.9219074683121,18.9356557479583,18.9219074683121,18.9356557479583,562.615847151146,0.0,1.0
2021-09-13,33.2649,33.265,33.16,33.16,2143,19.2157625042788,19.2158202701596,19.1551660952501,19.1551660952501,3709.80233983046,0.0,1.0
2021-09-14,33.0268,33.1,33.0268,33.1,2070,19.0782219419362,19.1205065667303,19.0782219419362,19.1205065667303,3583.43016493191,0.0,1.0
2021-09-15,33.2114,33.2114,33.15,33.15,256,19.1848577580153,19.1848577580153,19.1493895071635,19.1493895071635,443.168174986748,0.0,1.0
2021-09-16,33.2741,33.295,33.07,33.07,10903,19.2210769653185,19.2331500344195,19.1031768024705,19.1031768024705,18874.4633276582,0.0,1.0
2021-09-17,33.067,33.067,33.01,33.01,559,19.1014438260445,19.1014438260445,19.0685172739507,19.0685172739507,967.699257099966,0.0,1.0
2021-09-20,32.4957,32.4957,32.43,32.43,629,18.7714273486555,18.7714273486555,18.7334751649264,18.7334751649264,1088.87805494791,0.0,1.0
2021-09-21,32.7135,32.82,32.7135,32.82,116,18.8972414371823,18.9587621003048,18.8972414371823,18.9587621003048,200.810579290869,0.0,1.0
2021-09-22,32.6196,32.67,32.6196,32.669,2954,18.8429992750488,18.8721132790054,18.8429992750488,18.8715356201968,5113.74526918303,0.0,1.0
2021-09-23,32.966,32.97,32.8,32.8,2982,19.0431002863695,19.0454109216042,18.9472089241316,18.9472089241316,5162.2167883222,0.0,1.0
2021-09-24,32.9939,33.01,32.9541,32.9541,1079,19.0592169671312,19.0685172739507,19.0362261465465,19.0362261465465,1867.8846125418,0.0,1.0
2021-09-27,33.0462,33.09,32.9701,33.09,3722,19.0894285228243,19.1147299786437,19.0454686874851,19.1147299786437,6443.24979414325,0.0,1.0
2021-09-28,32.5107,32.85,32.449,32.85,3212,18.7800922307855,18.9760918645647,18.744450682291,18.9760918645647,5560.37569553684,0.0,1.0
2021-09-29,32.6787,32.92,32.675,32.72,9273,18.8771389106408,19.0165279811711,18.8750015730487,18.9009962194386,16052.7284634848,0.0,1.0
2021-09-30,32.1032,32.39,32.1032,32.39,10984,18.5446962662555,18.7103688125799,18.5446962662555,18.7103688125799,19014.6845080251,0.0,1.0
2021-10-01,31.8555,31.8555,31.5401,31.77,1142,18.4016101793498,18.4016101793498,18.2194165910976,18.3522203512091,1976.94553060494,0.0,1.0
2021-10-04,30.9552,31.3701,30.8852,31.37,934,17.8815439539109,18.121214593625,17.8411078373045,18.1211568277441,1616.87138842821,0.0,1.0
2021-10-05,31.3166,31.42,31.09,31.09,4270,18.0903098473615,18.1500397681772,17.9594123613186,17.9594123613186,7391.90666872428,0.0,1.0
2021-10-06,30.9897,31.02,30.6701,30.739,1784,17.9014731828098,17.9189762447122,17.7168534275612,17.7566541194781,3088.32821943889,0.0,1.0
2021-10-07,31.2925,31.355,31.155,31.155,1637,18.0763882700728,18.1124919456142,17.9969601838817,17.9969601838817,2833.85274395822,0.0,1.0
2021-10-08,31.2771,31.29,31.25,31.255,5441,18.0674923244194,18.0749441230511,18.0518377707046,18.0547260647479,9419.05484415191,0.0,1.0
2021-10-11,31.7378,32.0,31.72,32.0,4811,18.3336197375702,18.4850818772015,18.323337410776,18.4850818772015,8328.44566352048,0.0,1.0
2021-10-12,31.538,31.69,31.538,31.69,2310,18.2182035075994,18.3060076465161,18.2182035075994,18.3060076465161,3998.90032898198,0.0,1.0
2021-10-13,31.4295,31.5,31.36,31.5,1496,18.1555275268595,18.1962524728702,18.1153802396575,18.1962524728702,2589.76402257881,0.0,1.0
2021-10-14,31.8524,31.859,31.79,31.79,706,18.3998194370429,18.4036319851801,18.3637735273824,18.3637735273824,1222.17473258064,0.0,1.0
2021-10-15,32.3158,32.44,32.3158,32.44,1679,18.6675065289772,18.739251753013,18.6675065289772,18.739251753013,2906.56002266698,0.0,1.0
2021-10-18,32.1818,32.215,32.11,32.11,2028,18.5901002486164,18.609278521064,18.5486243461544,18.5486243461544,3510.72288622314,0.0,1.0
2021-10-19,32.3943,32.3943,32.33,32.34,1338,18.7128527454572,18.7128527454572,18.6757092840602,18.6814858721468,2316.24616457917,0.0,1.0
2021-10-20,32.3241,32.3241,32.3241,32.3241,66,18.6723010970891,18.6723010970891,18.6723010970891,18.6723010970891,114.254295113771,0.0,1.0
2021-10-21,31.7107,31.79,31.64,31.669,2760,18.3179651838554,18.3637735273824,18.277124706083,18.2938768115342,4777.90688657588,0.0,1.0
2021-10-22,31.8239,31.89,31.8239,31.889,1730,18.383356160996,18.4215394082486,18.383356160996,18.42096174944,2994.84743252764,0.0,1.0
2021-10-25,31.8972,31.9799,31.73,31.73,2214,18.425698551671,18.4734709351474,18.3291139988626,18.3291139988626,3832.71226336195,0.0,1.0
2021-10-26,32.0189,32.2,31.9901,32.19,1438,18.4959996286852,18.600613638934,18.4793630549958,18.5948370508474,2489.35873293338,0.0,1.0
2021-10-27,31.7,31.855,31.7,31.78,2567,18.3117842346028,18.4013213499455,18.3117842346028,18.3579969392958,4443.79962965226,0.0,1.0
2021-10-28,31.8936,31.8936,31.8197,31.85,803,18.4236189799598,18.4236189799598,18.3809299939997,18.3984330559021,1390.09392388421,0.0,1.0
2021-10-29,31.9653,31.9653,31.88,31.92,3089,18.4650371165409,18.4650371165409,18.415762820162,18.4388691725085,5347.44723646119,0.0,1.0
2021-11-01,32.3978,32.48,32.339,32.48,2509,18.7148745512875,18.7623581053595,18.6809082133381,18.7623581053595,4343.39434000683,0.0,1.0
2021-11-02,32.3384,32.44,32.22,32.22,3301,18.6805616180529,18.739251753013,18.6121668151073,18.6121668151073,5714.44588137209,0.0,1.0
2021-11-03,32.5131,32.5131,32.33,32.33,360,18.7814786119263,18.7814786119263,18.6757092840602,18.6757092840602,623.205246075113,0.0,1.0
2021-11-04,32.6549,32.6549,32.5501,32.5501,261,18.8633906309946,18.8633906309946,18.8028519878468,18.8028519878468,451.823803404458,0.0,1.0
2021-11-05,32.5786,32.609,32.5786,32.609,434,18.8193152638937,18.836876091677,18.8193152638937,18.836876091677,751.308546657219,0.0,1.0
2021-11-08,32.5046,32.5046,32.4654,32.4654,265,18.7765685120526,18.7765685120526,18.7539242867531,18.7539242867531,458.748306138627,0.0,1.0
2021-11-09,32.2123,32.3,32.12,32.12,10242,18.6077188422806,18.6583795198003,18.554400934241,18.554400934241,17730.189250837,0.0,1.0
2021-11-10,31.9792,32.1767,31.959,32.11,1128,18.4730665739813,18.5871541886922,18.4613978660464,18.5486243461544,1952.70977103536,0.0,1.0
2021-11-11,32.2197,32.25,32.2197,32.2301,328,18.6119935174647,18.6294965793672,18.6119935174647,18.6180011690748,567.80922420177,0.0,1.0
2021-11-12,32.5813,32.5813,32.469,32.47,946,18.8208749426771,18.8208749426771,18.7560038584643,18.7565815172729,1637.64489663071,0.0,1.0
2021-11-15,32.6902,32.6902,32.55,32.6,2140,18.8837819869404,18.8837819869404,18.8027942219659,18.8316771623991,3704.60896277985,0.0,1.0
2021-11-16,32.76,32.8533,32.69,32.73,51670,18.9241025717851,18.9779981386333,18.8836664551787,18.9067728075252,89447.2640686141,0.0,1.0
2021-11-17,32.4081,32.54,32.3681,32.51,22599,18.7208244370167,18.7970176338793,18.6977180846702,18.7796878696194,39121.7093223653,0.0,1.0
2021-11-18,32.4905,32.53,32.38,32.49,5384,18.7684235228505,18.7912410457927,18.7045922244933,18.7681346934462,9320.38068019003,0.0,1.0
2021-11-19,32.4944,32.51,32.44,32.44,13185,18.7706763922043,18.7796878696194,18.739251753013,18.739251753013,22824.892137501,0.0,1.0
2021-11-22,32.578,32.83,32.578,32.729,12374,18.8189686686085,18.9645386883914,18.8189686686085,18.9061951487165,21420.9492081485,0.0,1.0
2021-11-23,32.7,32.7,32.5,32.54,6106,18.8894430432653,18.8894430432653,18.7739112815328,18.7970176338793,10570.2534237074,0.0,1.0
2021-11-24,32.3396,32.3396,32.17,32.19,3444,18.6812548086233,18.6812548086233,18.5832838746742,18.5948370508474,5961.9968541186,0.0,1.0
2021-11-26,30.8826,31.34,30.8826,31.34,2162,17.839605924402,18.1038270634842,17.839605924402,18.1038270634842,3742.69372781776,0.0,1.0
2021-11-29,31.12,31.3,31.06,31.17,13119,17.9767421255785,18.0807207111377,17.9420825970587,18.0056250660116,22710.6378423872,0.0,1.0
2021-11-30,30.5492,30.59,30.37,30.57,4585,17.6470144775939,17.6705829569873,17.5434980190816,17.6590297808141,7937.21125903999,0.0,1.0
2021-12-01,30.3948,31.12,30.3948,31.12,2723,17.5578239575364,17.9767421255785,17.5578239575364,17.9767421255785,4713.85523628482,0.0,1.0
2021-12-02,30.89,30.98,30.539,30.55,4847,17.8438805995861,17.8958698923657,17.6411223577455,17.6474766046408,8390.76618812799,0.0,1.0
2021-12-03,30.9984,31.29,30.91,31.29,3683,17.9064988144451,18.0749441230511,17.8554337757593,18.0749441230511,6375.73589248513,0.0,1.0
2021-12-06,31.2251,31.28,31.06,31.1,4659,18.0374540663689,18.0691675349645,17.9420825970587,17.9651889494052,8065.3145596221,0.0,1.0
2021-12-07,31.9662,31.9662,31.79,31.79,1966,18.4655570094687,18.4655570094687,18.3637735273824,18.3637735273824,3403.39309384354,0.0,1.0
2021-12-08,31.9543,31.96,31.94,31.96,1764,18.4586828696456,18.461975524855,18.4504223486818,18.461975524855,3053.70570576806,0.0,1.0
2021-12-09,31.6698,31.6698,31.65,31.65,531,18.2943389385812,18.2943389385812,18.2829012941696,18.2829012941696,919.22773796079,0.0,1.0
2021-12-10,31.6336,31.679,31.485,31.615,7763,18.2734276897076,18.2996533996208,18.1875875907403,18.2626832358664,13438.7286813364,0.0,1.0
2021-12-13,30.985,31.015,30.9801,30.9801,1049,18.1334031944878,18.1509601444905,18.1305355593207,18.1305355593207,1792.45256124236,0.4062,1.0
2021-12-14,30.97,31.0,30.8673,30.93,1330,18.1246247194864,18.1421816694891,18.0645214273104,18.1012154528161,2272.60429595075,0.0,1.0
2021-12-15,31.5843,31.5843,31.22,31.22,620,18.4841325323757,18.4841325323757,18.2709326361758,18.2709326361758,1059.40952142065,0.0,1.0
2021-12-16,31.5678,31.68,31.5678,31.65,7061,18.4744762098742,18.5401392028844,18.4744762098742,18.5225822528816,12065.3074689536,0.0,1.0
2021-12-17,31.1932,31.32,31.1932,31.215,1007,18.2552484275067,18.3294558028516,18.2552484275067,18.268006477842,1720.68610979129,0.0,1.0
2021-12-20,30.9034,30.9034,30.8601,30.89,575,18.0856482904803,18.0856482904803,18.0603077593097,18.0778061861458,982.516894865929,0.0,1.0
2021-12-21,31.1678,31.2,31.075,31.075,1875,18.2403835431711,18.2592280028407,18.186074044496,18.186074044496,3203.85943978019,0.0,1.0
2021-12-22,31.2384,31.2384,31.099,31.099,1040,18.2817008988442,18.2817008988442,18.2001196044981,18.2001196044981,1777.07403593141,0.0,1.0
2021-12-23,31.467,31.48,31.43,31.43,960,18.415484857865,18.4230928695328,18.3938312861949,18.3938312861949,1640.37603316746,0.0,1.0
2021-12-27,31.5103,31.53,31.35,31.35,976,18.4408253890356,18.4523544528707,18.3470127528543,18.3470127528543,1667.71563372025,0.0,1.0
2021-12-28,31.5672,31.6073,31.558,31.6073,739,18.4741250708741,18.4975928607111,18.4687409395399,18.4975928607111,1262.74780053204,0.0,1.0
2021-12-29,31.4702,31.51,31.39,31.39,4301,18.4173575991986,18.4406498195356,18.3704220195246,18.3704220195246,7349.22637359714,0.0,1.0
2021-12-30,31.4411,31.63,31.4411,31.62,2604,18.400327357696,18.5108776195465,18.400327357696,18.5050253028789,4449.51998996673,0.0,1.0
2021-12-31,31.4322,31.51,31.405,31.41,1452,18.3951187958618,18.4406498195356,18.379200494526,18.3821266528598,2481.06875016579,0.0,1.0
2022-01-03,31.5372,31.6,31.499,31.499,8305,18.4565681208714,18.4933206695438,18.4342122712012,18.4342122712012,14190.9614119331,0.0,1.0
2022-01-04,32.2313,32.2313,32.1,32.1,5447,18.8627774207679,18.8627774207679,18.7859365029226,18.7859365029226,9307.42526319079,0.0,1.0
2022-01-05,32.0561,32.39,32.0561,32.31,2334,18.760244832752,18.9556536862824,18.760244832752,18.9088351529417,3988.16423063838,0.0,1.0
2022-01-06,31.7187,31.83,31.67,31.83,1621,18.5627876683879,18.627923952898,18.5342868862168,18.627923952898,2769.84328100464,0.0,1.0
2022-01-07,31.5324,31.5324,31.32,31.46,1774,18.4537590088709,18.4537590088709,18.3294558028516,18.4113882361977,3031.27821129071,0.0,1.0
2022-01-10,31.35,31.4,31.02,31.4,15243,18.3470127528543,18.3762743361922,18.1538863028243,18.3762743361922,26046.0957016371,0.0,1.0
2022-01-11,31.6206,31.6206,31.35,31.42,3761,18.505376441879,18.505376441879,18.3470127528543,18.3879789695274,6426.51485494043,0.0,1.0
2022-01-12,31.8258,31.935,31.8,31.89,3679,18.6254659798977,18.6893732779076,18.6103670028953,18.6630378529035,6286.39940210737,0.0,1.0
2022-01-13,31.3416,31.78,31.3416,31.78,3174,18.3420968068536,18.5986623695602,18.3420968068536,18.5986623695602,5423.49325965991,0.0,1.0
2022-01-14,31.3602,31.3602,31.18,31.18,4406,18.3529821158553,18.3529821158553,18.2475233695055,18.2475233695055,7528.64250222481,0.0,1.0
2022-01-18,30.9919,31.0847,30.955,31.05,3542,18.1374412929884,18.1917507916635,18.115846244485,18.171443252827,6052.30407237411,0.0,1.0
2022-01-19,30.4852,30.74,30.4852,30.74,1277,17.8409044074423,17.9900214361321,17.8409044074423,17.9900214361321,2182.04186911963,0.0,1.0
2022-01-20,30.3217,30.67,30.3217,30.63,462,17.7452190299274,17.9490552194591,17.7452190299274,17.9256459527888,789.430965961839,0.0,1.0
2022-01-21,30.1212,30.37,30.1212,30.37,867,17.6278800807425,17.7734857194318,17.6278800807425,17.7734857194318,1481.46460495436,0.0,1.0
2022-01-24,30.0585,30.0585,29.555,29.555,1363,17.5911860552367,17.5911860552367,17.2965219110242,17.2965219110242,2328.99222209089,0.0,1.0
2022-01-25,29.97,29.97,29.8,29.86,2523,17.5393930527287,17.5393930527287,17.4399036693799,17.4750175693853,4311.11326216823,0.0,1.0
2022-01-26,29.7644,30.19,29.68,30.19,2757,17.4190694220433,17.6681440194154,17.369675869369,17.6681440194154,4710.9549202528,0.0,1.0
2022-01-27,29.5359,29.76,29.4904,29.6,1586,17.2853439861892,17.4164944027096,17.2587159453517,17.3228573360283,2710.0379047954,0.0,1.0
2022-01-28,29.5486,29.6,29.2432,29.39,8321,17.292776428357,17.3228573360283,17.1140466773292,17.1999586860092,14218.3010124859,0.0,1.0
2022-01-31,30.1733,30.1733,30.02,30.03,1565,17.6583706505805,17.6583706505805,17.5686546360666,17.5745069527342,2674.15467906987,0.0,1.0
2022-02-01,30.0763,30.0763,30.0763,30.0763,251,17.601603178905,17.601603178905,17.601603178905,17.601603178905,428.88998367191,0.0,1.0
2022-02-02,30.4716,30.5,30.39,30.5,1081,17.8329452567744,17.8495658361103,17.7851903527669,17.8495658361103,1847.13176234794,0.0,1.0
2022-02-03,30.0103,30.19,30.0103,30.14,1020,17.562977888899,17.6681440194154,17.562977888899,17.6388824360775,1742.89953524043,0.0,1.0
2022-02-04,30.2905,30.35,30.2905,30.35,881,17.7269598019245,17.7617810860966,17.7269598019245,17.7617810860966,1505.38675543806,0.0,1.0
2022-02-07,30.3051,30.36,30.3051,30.34,2603,17.7355041842592,17.7676334027642,17.7355041842592,17.755928769429,4447.81126493219,0.0,1.0
2022-02-08,30.5893,30.5893,30.4,30.4,904,17.9018270239517,17.9018270239517,17.7910426694345,17.7910426694345,1544.6874312327,0.0,1.0
2022-02-09,30.9682,30.9682,30.87,30.88,5179,18.1235713024862,18.1235713024862,18.0661015528106,18.0719538694782,8849.48695393156,0.0,1.0
2022-02-10,30.6399,30.8943,30.6399,30.67,2206,17.9314397462897,18.0803226823128,17.9314397462897,17.9490552194591,3769.44742621606,0.0,1.0
2022-02-11,30.2578,30.61,30.2497,30.61,3925,17.7078227264216,17.9139413194536,17.7030823499208,17.9139413194536,6706.74576060653,0.0,1.0
2022-02-14,30.339,30.34,30.2948,30.2948,373,17.7553435377623,17.755928769429,17.7294762980916,17.7294762980916,637.35443788694,0.0,1.0
2022-02-15,30.6732,30.6732,30.6732,30.6732,94,17.9509279607927,17.9509279607927,17.9509279607927,17.9509279607927,160.620153247647,0.0,1.0
2022-02-16,30.6212,30.69,30.48,30.5,4285,17.9204959141213,17.9607598527942,17.8378612027751,17.8495658361103,7321.88677304435,0.0,1.0
2022-02-17,30.0678,30.245,30.0678,30.2,381,17.5966287097376,17.7003317610871,17.5966287097376,17.673996336083,651.024238163336,0.0,1.0
2022-02-18,30.0263,30.0263,30.0,30.0,332,17.5723415955671,17.5723415955671,17.5569500027314,17.5569500027314,567.296711470415,0.0,1.0
2022-02-22,29.7944,29.96,29.7215,29.91,1193,17.436626372046,17.5335407360611,17.3939629835394,17.5042791527232,2038.50896621748,0.0,1.0
2022-02-23,29.4519,29.84,29.4519,29.84,2270,17.2361845261815,17.4633129360502,17.2361845261815,17.4633129360502,3878.80582842723,0.0,1.0
2022-02-24,29.39,29.39,28.8899,28.9766,2137,17.1999586860092,17.1999586860092,16.9072843294637,16.9580239149716,3651.54539883215,0.0,1.0
2022-02-25,30.0889,30.0889,29.69,29.69,1781,17.6089770979062,17.6089770979062,17.3755281860365,17.3755281860365,3043.23928653255,0.0,1.0
2022-02-28,29.7779,29.781,29.72,29.78,1856,17.4269700495445,17.4287842677115,17.3930851360393,17.4281990360447,3171.39366412376,0.0,1.0
2022-03-01,29.2963,29.64,29.18,29.64,957,17.145122478834,17.3462666026986,17.0770600359901,17.3462666026986,1635.24985806381,0.0,1.0
2022-03-02,29.5473,29.5473,29.39,29.39,889,17.2920156271902,17.2920156271902,17.1999586860092,17.1999586860092,1519.05655571445,0.0,1.0
2022-03-03,29.35,29.3527,29.29,29.29,2262,17.1765494193389,17.1781295448391,17.1414355193334,17.1414355193334,3865.13602815083,0.0,1.0
2022-03-04,28.8267,28.89,28.67,28.82,4335,16.8702976881246,16.9073428526304,16.7785918859437,16.8663766359573,7407.32302477181,0.0,1.0
2022-03-07,27.9778,28.38,27.9778,28.38,249,16.373494526214,16.6088747025839,16.373494526214,16.6088747025839,425.472533602809,0.0,1.0
2022-03-08,27.5945,27.85,27.44,27.73,7593,16.1491752283457,16.2987019192023,16.0587569358317,16.2284741191914,12974.3491873339,0.0,1.0
2022-03-09,28.343,28.343,28.245,28.245,506,16.5872211309139,16.5872211309139,16.5298684275716,16.5298684275716,864.614867482015,0.0,1.0
2022-03-10,28.344,28.344,28.344,28.344,33,16.5878063625806,16.5878063625806,16.5878063625806,16.5878063625806,56.3879261401316,0.0,1.0
2022-03-11,28.1812,28.4466,28.18,28.4466,6824,16.4925306472325,16.64785113159,16.4918283692324,16.64785113159,11660.3396357654,0.0,1.0
2022-03-14,28.4549,28.4549,28.41,28.4203,388,16.6527085544241,16.6527085544241,16.6264316525867,16.6324595387543,662.985313405181,0.0,1.0
2022-03-15,28.93,28.97,28.635,28.635,545,16.9307521193007,16.954161385971,16.7581087776071,16.7581087776071,931.255143829442,0.0,1.0
2022-03-16,29.6174,29.6174,29.34,29.4101,25708,17.3330403670299,17.3330403670299,17.1706971026713,17.211721842511,43927.903188197,0.0,1.0
2022-03-17,29.95,29.99,29.7299,29.73,95299,17.5276884193935,17.5510976860638,17.3988789295402,17.3989374527068,162839.787067527,0.0,1.0
2022-03-18,30.4422,30.4422,30.185,30.2,109674,17.8157394457717,17.8157394457717,17.6652178610816,17.673996336083,187402.709439175,0.0,1.0
2022-03-21,30.5618,30.58,30.47,30.56,60114,17.8857331531159,17.8963843694509,17.8320088861075,17.8846797361157,102718.296726905,0.0,1.0
2022-03-22,30.94,30.98,30.67,30.67,67462,18.1070677694837,18.130477036154,17.9490552194591,17.9490552194591,115274.008280774,0.0,1.0
2022-03-23,30.8,30.96,30.73,30.8,60090,18.0251353361376,18.1187724028188,17.9841691194645,18.0251353361376,102677.287326076,0.0,1.0
2022-03-24,31.3857,31.39,31.14,31.17,23872,18.3679055233576,18.3704220195246,18.2241141028352,18.2416710528379,40790.6840247641,0.0,1.0
2022-03-25,31.36,31.36,31.16,31.2599,18226,18.3528650695219,18.3528650695219,18.2358187361704,18.2942833796795,31143.2224796981,0.0,1.0
2022-03-28,31.2323,31.2323,31.02,31.145,2100,18.2781309856769,18.2781309856769,18.1538863028243,18.227040261169,3588.32257255383,0.0,1.0
2022-03-29,31.5346,31.59,31.36,31.59,6035,18.4550465185378,18.4874683528762,18.3528650695219,18.4874683528762,10312.1555835059,0.0,1.0
2022-03-30,31.0123,31.28,31.0,31.17,4145,18.1493800189903,18.3060465361813,18.1421816694891,18.2416710528379,7082.6652682074,0.0,1.0
2022-03-31,30.7,30.92,30.69,30.86,2225,17.9666121694618,18.0953631361485,17.9607598527942,18.0602492361431,3801.9132018725,0.0,1.0
2022-04-01,31.0144,31.08,30.84,31.0799,8701,18.1506090054904,18.1890002028297,18.0485446028079,18.1889416796631,14867.6165256147,0.0,1.0
2022-04-04,31.3568,31.4,31.16,31.16,1509,18.3509923281883,18.3762743361922,18.2358187361704,18.2358187361704,2578.4660771351,0.0,1.0
2022-04-05,30.801,30.819,30.8,30.81,4433,18.0257205678043,18.036254737806,18.0251353361376,18.0309876528052,7574.77807815768,0.0,1.0
2022-04-06,30.36,30.46,30.25,30.2726,5039,17.7676334027642,17.82615656944,17.7032579194208,17.7164841550896,8610.26544909462,0.0,1.0
2022-04-07,30.3025,30.4,30.16,30.17,22711,17.7339825819256,17.7910426694345,17.6505870694127,17.6564393860802,38806.8542596523,0.0,1.0
2022-04-08,30.21,30.34,30.19,30.19,5564,17.6798486527505,17.755928769429,17.6681440194154,17.6681440194154,9507.34609223309,0.0,1.0
2022-04-11,30.0372,30.2019,30.0372,30.2,2295,17.5787206207348,17.6751082762498,17.5787206207348,17.673996336083,3921.52395429096,0.0,1.0
2022-04-12,29.6615,30.03,29.6615,30.03,2188,17.3588490835339,17.5745069527342,17.3588490835339,17.5745069527342,3738.69037559418,0.0,1.0
2022-04-13,30.16,30.16,30.0981,30.1,5792,17.6505870694127,17.6505870694127,17.6143612292404,17.6154731694072,9896.93540011032,0.0,1.0
2022-04-14,30.141,30.275,30.141,30.27,2266,17.6394676677443,17.7178887110898,17.6394676677443,17.714962552756,3871.97092828902,0.0,1.0
2022-04-18,30.0219,30.15,30.0219,30.04,748,17.5697665762334,17.6447347527451,17.5697665762334,17.5803592694017,1278.12632584298,0.0,1.0
2022-04-19,30.4617,30.4617,30.34,30.34,2049,17.8271514632735,17.8271514632735,17.755928769429,17.755928769429,3501.17759579179,0.0,1.0
2022-04-20,30.48,30.5611,30.45,30.53,2657,17.8378612027751,17.8853234909492,17.8203042527724,17.867122786113,4540.08241679786,0.0,1.0
2022-04-21,30.3975,30.3975,30.3975,30.3975,40,17.7895795902676,17.7895795902676,17.7895795902676,17.7895795902676,68.3490013819776,0.0,1.0
2022-04-22,30.0409,30.1397,30.0409,30.11,800,17.5808859779018,17.6387068665775,17.5808859779018,17.6213254860748,1366.98002763955,0.0,1.0
2022-04-25,30.0409,30.0409,30.0409,30.0409,685,17.5808859779018,17.5808859779018,17.5808859779018,17.5808859779018,1170.47664866637,0.0,1.0
2022-04-26,29.4214,29.61,29.4214,29.565,4659,17.2183349603454,17.3287096526959,17.2183349603454,17.3023742276918,7960.94993596583,0.0,1.0
2022-04-27,29.7346,29.86,29.7346,29.86,1570,17.4016295183739,17.4750175693853,17.4016295183739,17.4750175693853,2682.69830424262,0.0,1.0
2022-04-28,30.7514,30.83,30.45,30.46,1941,17.9966930771332,18.0426922861403,17.8203042527724,17.82615656944,3316.63529206045,0.0,1.0
2022-04-29,30.1586,30.95,30.1586,30.95,3381,17.6497677450792,18.1129200861512,17.6497677450792,18.1129200861512,5777.19934181165,0.0,1.0
2022-05-02,30.3092,30.3092,30.02,30.14,1911,17.7379036340929,17.7379036340929,17.5686546360666,17.6388824360775,3265.37354102398,0.0,1.0
2022-05-03,30.5702,30.5702,30.36,30.36,4132,17.8906490991167,17.8906490991167,17.7676334027642,17.7676334027642,7060.45184275827,0.0,1.0
2022-05-04,30.818,30.818,30.3,30.345,1708,18.0356695061392,18.0356695061392,17.7325195027587,17.7588549277628,2918.50235901045,0.0,1.0
2022-05-05,30.166,30.2,30.11,30.1317,1993,17.6540984594132,17.673996336083,17.6213254860748,17.6340250132434,3405.48899385703,0.0,1.0
2022-05-06,30.4564,30.4564,30.25,30.28,1242,17.8240497354396,17.8240497354396,17.7032579194208,17.7208148694236,2122.23649291041,0.0,1.0
2022-05-09,29.5713,29.91,29.5713,29.91,402,17.3060611871924,17.5042791527232,17.3060611871924,17.5042791527232,686.907463888874,0.0,1.0
2022-05-10,29.6313,29.849,29.6313,29.849,3872,17.3411750871979,17.468580021051,17.3411750871979,17.468580021051,6616.18333377541,0.0,1.0
2022-05-11,29.2205,29.63,29.2205,29.63,2046,17.1007619184938,17.3404142860311,17.1007619184938,17.3404142860311,3496.05142068815,0.0,1.0
2022-05-12,29.1979,29.1979,29.06,29.06,684,17.0875356828251,17.0875356828251,17.0068322359792,17.0068322359792,1168.76792363181,0.0,1.0
2022-05-13,30.0026,30.0026,29.889,29.97,887,17.558471605065,17.558471605065,17.4919892877213,17.5393930527287,1515.63910564535,0.0,1.0
2022-05-16,29.7679,29.9,29.65,29.71,10168,17.421117732877,17.4984268360556,17.3521189193662,17.3872328193717,17374.3161512986,0.0,1.0
2022-05-17,30.0563,30.08,29.9104,30.06,6133,17.5898985455699,17.603768536072,17.5045132453899,17.5920639027369,10479.6106368917,0.0,1.0
2022-05-18,29.4692,29.93,29.4692,29.929,6227,17.2463090340164,17.5159837860584,17.2463090340164,17.5153985543916,10640.2307901394,0.0,1.0
2022-05-19,29.6372,29.7501,29.39,29.39,2944,17.3446279540317,17.4107006092087,17.1999586860092,17.1999586860092,5030.48650171355,0.0,1.0
2022-05-20,30.0154,30.18,29.94,30.18,2072,17.5659625703995,17.6622917027478,17.521836102726,17.6622917027478,3540.47827158643,0.0,1.0
2022-05-23,30.3318,30.41,30.33,30.41,2044,17.7511298697616,17.7968949861021,17.7500764527615,17.7968949861021,3492.63397061906,0.0,1.0
2022-05-24,29.9675,29.9675,29.879,29.879,5211,17.5379299735618,17.5379299735618,17.4861369710537,17.4861369710537,8904.16615503712,0.0,1.0
2022-05-25,30.1202,30.2,30.02,30.06,5654,17.6272948490757,17.673996336083,17.5686546360666,17.5920639027369,9661.13134534252,0.0,1.0
2022-05-26,30.3514,30.36,30.1,30.14,4004,17.7626004104301,17.7676334027642,17.6154731694072,17.6388824360775,6841.73503833594,0.0,1.0
2022-05-27,30.5036,30.5036,30.31,30.33,3181,17.8516726701106,17.8516726701106,17.7383718194263,17.7500764527615,5435.45433490176,0.0,1.0
2022-05-31,30.5156,30.59,30.45,30.5,2643,17.8586954501117,17.9022366861185,17.8203042527724,17.8495658361103,4516.16026631416,0.0,1.0
2022-06-01,30.8999,31.09,30.84,31.08,2823,18.0835999796467,18.1948525194973,18.0485446028079,18.1890002028297,4823.73077253306,0.0,1.0
2022-06-02,31.1111,31.1111,30.82,30.82,6452,18.2072009076659,18.2072009076659,18.0368399694727,18.0368399694727,11024.693922913,0.0,1.0
2022-06-03,30.7197,30.78,30.69,30.74,2958,17.9781412332969,18.0134307028024,17.9607598527942,17.9900214361321,5054.40865219725,0.0,1.0
2022-06-06,31.1057,31.1601,31.075,31.1601,2405,18.2040406566654,18.235877259337,18.186074044496,18.235877259337,4109.4837080914,0.0,1.0
2022-06-07,31.373,31.373,31.062,31.12,5577,18.3604730811898,18.3604730811898,18.1784660328281,18.2124094695001,9529.5595176822,0.0,1.0
2022-06-08,31.3466,31.4591,31.2901,31.44,3307,18.3450229651874,18.4108615276976,18.3119573760155,18.3996836028625,5650.75368925498,0.0,1.0
2022-06-09,31.23,31.4627,31.23,31.4627,9787,18.2767849528434,18.4129683616979,18.2767849528434,18.4129683616979,16723.2919131354,0.0,1.0
2022-06-10,30.6803,30.6803,30.63,30.65,3881,17.9550831056267,17.9550831056267,17.9256459527888,17.9373505861239,6631.56185908637,0.0,1.0
2022-06-13,29.8836,29.94,29.84,29.84,1601,17.4888290367208,17.521836102726,17.4633129360502,17.4633129360502,2735.66878031365,0.0,1.0
2022-06-14,29.8424,30.0,29.745,30.0,1233,17.4647174920504,17.5569500027314,17.4077159277082,17.5569500027314,2106.85796759946,0.0,1.0
2022-06-15,29.8671,29.88,29.68,29.77,3177,17.4791727142193,17.4867222027205,17.369675869369,17.4223467193771,5428.61943476357,0.0,1.0
2022-06-16,29.0548,29.1019,29.0548,29.1001,1275,17.003789031312,17.0313534428163,17.003789031312,17.0303000258162,2178.62441905054,0.0,1.0
2022-06-17,28.4917,28.59,28.35,28.54,6739,17.2155439905266,17.2749398136705,17.1299245791381,17.2447283064763,11153.0350946596,0.924931,1.0
2022-06-21,29.0521,29.108,28.8,28.8,13114,17.5541545631598,17.5879310282029,17.4018281438864,17.4018281438864,21703.6507243457,0.0,1.0
2022-06-22,28.8966,29.0199,28.87,28.98,1241,17.4601967757857,17.5346983525267,17.4441242539583,17.5105895697857,2053.85317591223,0.0,1.0
2022-06-23,28.7788,28.8,28.6299,28.75,7292,17.389018464836,17.4018281438864,17.2990485964115,17.3716166366921,12068.2492818308,0.0,1.0
2022-06-24,29.3566,29.3566,29.06,29.06,6961,17.7381426419727,17.7381426419727,17.5589279812964,17.5589279812964,11520.4447683522,0.0,1.0
2022-06-27,29.1418,29.22,29.1418,29.17,3321,17.6083540070662,17.655604804318,17.6083540070662,17.6253932971238,5496.2501186177,0.0,1.0
2022-06-28,29.3069,29.65,29.3069,29.65,3885,17.7081124038216,17.9154237661886,17.7081124038216,17.9154237661886,6429.66928962052,0.0,1.0
2022-06-29,29.2985,30.09,29.25,30.09,3511,17.703036870613,18.1812850294979,17.6737317086346,18.1812850294979,5810.69983934559,0.0,1.0
2022-06-30,28.9831,29.06,28.8,28.87,9802,17.5124626832317,17.5589279812964,17.4018281438864,17.4441242539583,16222.2955924994,0.0,1.0
2022-07-01,29.1017,29.1017,28.9128,28.9128,1685,17.5841243782965,17.5841243782965,17.4699853041166,17.4699853041166,2788.67252329743,0.0,1.0
2022-07-05,28.9879,28.9879,28.68,28.69,4921,17.5153629879223,17.5153629879223,17.3293205266202,17.335362828059,8144.24776685267,0.0,1.0
2022-07-06,29.0238,29.0238,28.87,28.87,6510,17.5370548500878,17.5370548500878,17.4441242539583,17.4441242539583,10774.040431256,0.0,1.0
2022-07-07,29.4545,29.459,29.27,29.31,15073,17.7972967730591,17.8000158087065,17.6858163115123,17.7099855172677,24945.7928449034,0.0,1.0
2022-07-08,29.6291,29.65,29.55,29.55,1124,17.9027953561814,17.9154237661886,17.8550007518001,17.8550007518001,1860.21834788505,0.0,1.0
2022-07-11,29.4775,29.6801,29.4775,29.6801,1686,17.8111940663684,17.9336110935195,17.8111940663684,17.9336110935195,2790.32752182759,0.0,1.0
2022-07-12,29.3975,29.3975,29.37,29.37,329,17.7628556548576,17.7628556548576,17.7462393259008,17.7462393259008,544.494516418314,0.0,1.0
2022-07-13,29.341,29.38,29.22,29.22,1324,17.7287166517281,17.7522816273396,17.655604804318,17.655604804318,2191.21805391443,0.0,1.0
2022-07-14,29.3768,29.3901,29.315,29.315,1276,17.7503480908792,17.7583843517929,17.7130066679871,17.7130066679871,2111.77812446738,0.0,1.0
2022-07-15,29.6041,29.6041,29.6041,29.6041,21,17.8876896025842,17.8876896025842,17.8876896025842,17.8876896025842,34.7549691330839,0.0,1.0
2022-07-18,29.5578,29.82,29.5578,29.74,3219,17.8597137469224,18.018142890649,17.8597137469224,17.9698044791382,5327.4402685427,0.0,1.0
2022-07-19,30.0145,30.12,29.74,30.12,8408,18.1356656536346,18.1994119338145,17.9698044791382,18.1994119338145,13915.2276414747,0.0,1.0
2022-07-20,30.1212,30.18,30.07,30.13,7503,18.2001370099872,18.2356657424476,18.1692004266202,18.2054542352533,12417.4539716918,0.0,1.0
2022-07-21,30.3096,30.3096,30.21,30.28,14513,18.3139739690951,18.3139739690951,18.2537926467641,18.2960887568361,24018.9936680212,0.0,1.0
2022-07-22,30.14,30.39,30.1,30.39,8162,18.2114965366922,18.3625540726634,18.1873273309368,18.3625540726634,13508.0980030586,0.0,1.0
2022-07-25,30.2877,30.329,30.22,30.23,7285,18.300741328944,18.3256960338864,18.259834948203,18.2658772496418,12056.6642921198,0.0,1.0
2022-07-26,30.0105,30.1,30.0105,30.1,1065,18.1332487330591,18.1873273309368,18.1332487330591,18.1873273309368,1762.57343460639,0.0,1.0
2022-07-27,30.5303,30.5303,30.35,30.35,3525,18.4473275618505,18.4473275618505,18.338384866908,18.338384866908,5833.86981876764,0.0,1.0
2022-07-28,30.3187,30.3187,30.19,30.19,1032,18.3194724634044,18.3194724634044,18.2417080438864,18.2417080438864,1707.95848311155,0.0,1.0
2022-07-29,30.3397,30.3397,30.195,30.32,5651,18.332161296426,18.332161296426,18.2447291946059,18.3202579625915,9352.39669385985,0.0,1.0
2022-08-01,30.4077,30.4301,30.35,30.4301,1482,18.3732489462102,18.3867837014332,18.338384866908,18.3867837014332,2452.70782167763,0.0,1.0
2022-08-02,30.165,30.29,30.08,30.08,5179,18.2266022902893,18.3021310582749,18.1752427280591,18.1752427280591,8571.23738763054,0.0,1.0
2022-08-03,30.3054,30.32,30.22,30.22,2014,18.3114362024908,18.3202579625915,18.259834948203,18.259834948203,3333.16703971575,0.0,1.0
2022-08-04,30.007,30.07,30.007,30.07,317,18.1311339275555,18.1692004266202,18.1311339275555,18.1692004266202,524.634534056551,0.0,1.0
2022-08-05,30.2868,30.2868,30.27,30.28,774,18.3001975218145,18.3001975218145,18.2900464553972,18.2960887568361,1280.96886233366,0.0,1.0
2022-08-08,30.3187,30.47,30.3187,30.47,1879,18.3194724634044,18.4108924841742,18.3194724634044,18.4108924841742,3109.74223814593,0.0,1.0
2022-08-09,30.039,30.135,30.039,30.135,479,18.1504692921598,18.2084753859728,18.1504692921598,18.2084753859728,792.744295940341,0.0,1.0
2022-08-10,30.3947,30.3947,30.26,30.26,2677,18.3653939543397,18.3653939543397,18.2840041539584,18.2840041539584,4430.43106520311,0.0,1.0
2022-08-11,30.4358,30.465,30.4358,30.465,860,18.3902278132534,18.4078713334548,18.3902278132534,18.4078713334548,1423.29873592629,0.0,1.0
2022-08-12,30.8799,30.8799,30.74,30.785,2133,18.6585664201527,18.6585664201527,18.5740346230232,18.601224979498,3530.11186480322,0.0,1.0
2022-08-15,30.97,30.97,30.68,30.68,3057,18.7130075561167,18.7130075561167,18.5377808143901,18.5377808143901,5059.33050665891,0.0,1.0
2022-08-16,31.0479,31.06,30.9399,30.9399,1113,18.7600770843253,18.7673882690663,18.6948202287858,18.6948202287858,1842.01336405345,0.0,1.0
2022-08-17,31.1362,31.24,31.095,31.15,7002,18.8134306060304,18.8761496949656,18.7885363241023,18.821768982016,11588.2997080882,0.0,1.0
2022-08-18,31.2089,31.2089,31.12,31.12,1776,18.8573581374908,18.8573581374908,18.8036420776994,18.8036420776994,2939.2773895408,0.0,1.0
2022-08-19,30.9334,30.9401,30.9,30.9401,2762,18.6908927328505,18.6949410748145,18.6707114460447,18.6949410748145,4571.1059402656,0.0,1.0
2022-08-22,30.7284,30.8599,30.7101,30.8599,1475,18.5670255533541,18.646481817275,18.555968141721,18.646481817275,2441.1228319666,0.0,1.0
2022-08-23,30.6848,30.7083,30.6848,30.7,470,18.5406811190807,18.554880527462,18.5406811190807,18.5498654172678,777.849309169019,0.0,1.0
2022-08-24,30.7631,30.765,30.67,30.67,1647,18.5879923393469,18.5891403766203,18.5317385129512,18.5317385129512,2725.78257915186,0.0,1.0
2022-08-25,30.9583,30.9583,30.8415,30.8415,980,18.7059380634332,18.7059380634332,18.6353639826275,18.6353639826275,1621.89855954392,0.0,1.0
2022-08-26,30.4698,30.871,30.4698,30.871,5402,18.4107716381454,18.6531887718721,18.4107716381454,18.6531887718721,8940.3020598533,0.0,1.0
2022-08-29,30.465,30.5149,30.44,30.44,975,18.4078713334548,18.4380224176347,18.3927655798577,18.3927655798577,1613.62356689318,0.0,1.0
2022-08-30,30.3961,30.48,30.2,30.48,3969,18.3662398765411,18.4169347856131,18.2477503453253,18.4169347856131,6568.68916615285,0.0,1.0
2022-08-31,30.3489,30.64,30.3489,30.4132,14339,18.3377202137498,18.5136116086347,18.3377202137498,18.3765722120016,23731.0239237756,0.0,1.0
2022-09-01,30.2298,30.33,30.1,30.13,2059,18.2657564036131,18.3263002640303,18.1873273309368,18.2054542352533,3407.64197357235,0.0,1.0
2022-09-02,29.9486,30.175,29.9486,30.175,2672,18.0958468871526,18.2326445917282,18.0958468871526,18.2326445917282,4422.15607255238,0.0,1.0
2022-09-06,30.0049,30.0541,29.99,30.05,2961,18.1298650442533,18.1595931673325,18.1208620151094,18.1571158237425,4900.45064776483,0.0,1.0
2022-09-07,30.164,30.185,30.04,30.04,2626,18.2259980601454,18.238686893167,18.1510735223037,18.1510735223037,4346.02614016563,0.0,1.0
2022-09-08,30.5667,30.58,30.48,30.53,1890,18.4693215390879,18.4773578000016,18.4169347856131,18.4471462928073,3127.94722197754,0.0,1.0
2022-09-09,30.8471,30.8471,30.6701,30.6701,1818,18.6387476714332,18.6387476714332,18.5317989359656,18.5317989359656,3008.78732780698,0.0,1.0
2022-09-12,30.8802,30.995,30.8802,30.98,1670,18.6587476891958,18.7281133097138,18.6587476891958,18.7190498575555,2763.84754534524,0.0,1.0
2022-09-13,30.2835,30.43,30.2835,30.43,366,18.2982035623397,18.3867232784188,18.2982035623397,18.3867232784188,605.729462033746,0.0,1.0
2022-09-14,30.4247,30.45,30.3687,30.3999,6790,18.3835208586562,18.3988078812965,18.3496839705987,18.3685359510879,11237.4400196971,0.0,1.0
2022-09-15,30.2975,30.4,30.2601,30.37,3026,18.3066627843541,18.3685963741023,18.2840645769728,18.3504694697857,5008.02555222436,0.0,1.0
2022-09-16,30.1727,30.1727,30.11,30.11,700,18.2312548623972,18.2312548623972,18.1933696323756,18.1933696323756,1158.4989711028,0.0,1.0
2022-09-19,30.3239,30.3239,30.28,30.28,999,18.3226144601526,18.3226144601526,18.2960887568361,18.2960887568361,1653.3435316167,0.0,1.0
2022-09-20,30.113,30.17,30.113,30.17,781,18.1951823228073,18.2296234410087,18.1951823228073,18.2296234410087,1292.55385204469,0.0,1.0
2022-09-21,29.8733,30.105,29.8733,30.055,2231,18.0503483573181,18.1903484816562,18.0503483573181,18.160136974462,3692.30172075761,0.0,1.0
2022-09-22,29.7606,29.7606,29.655,29.75,1293,17.9822516201022,17.9822516201022,17.918444916908,17.9758467805771,2139.91309947988,0.0,1.0
2022-09-23,29.3826,29.46,29.27,29.46,1646,17.7538526257137,17.8006200388504,17.6858163115123,17.8006200388504,2724.12758062172,0.0,1.0
2022-09-26,29.2301,29.36,29.1698,29.345,4588,17.6617075287713,17.7401970244619,17.625272451095,17.7311335723037,7593.13325631373,0.0,1.0
2022-09-27,29.03,29.27,28.96,29.19,10929,17.5408010769799,17.6858163115123,17.498504966908,17.6374779000015,18087.4789359749,0.0,1.0
2022-09-28,29.4749,29.4749,29.06,29.06,11591,17.8096230679943,17.8096230679943,17.5589279812964,17.5589279812964,19183.0879629321,0.0,1.0
2022-09-29,29.2128,29.31,29.0701,29.31,3652,17.6512543472821,17.7099855172677,17.5650307057497,17.7099855172677,6044.05463209628,0.0,1.0
2022-09-30,29.0135,29.215,29.0135,29.17,7300,17.5308312796058,17.6525836535986,17.5308312796058,17.6253932971238,12081.489270072,0.0,1.0
2022-10-03,29.5737,29.5737,29.4884,29.495,5647,17.8693210062101,17.8693210062101,17.8177801749368,17.8217680938864,9345.77669973928,0.0,1.0
2022-10-04,30.3636,30.3636,29.96,30.04,2847,18.3466023968649,18.3466023968649,18.1027351107929,18.1510735223037,4711.78081532807,0.0,1.0
2022-10-05,30.09,30.09,30.0,30.0,3233,18.1812850294979,18.1812850294979,18.1269043165483,18.1269043165483,5350.61024796477,0.0,1.0
2022-10-06,30.0172,30.1,29.92,29.98,10277,18.1372970750231,18.1873273309368,18.0785659050375,18.1148197136706,17008.4198943192,0.0,1.0
2022-10-07,29.72,29.93,29.7195,29.93,2185,17.9577198762605,18.0846082064764,17.9574177611886,18.0846082064764,3616.17178837087,0.0,1.0
2022-10-10,29.6695,29.6695,29.45,29.54,20396,17.9272062539943,17.9272062539943,17.7945777374116,17.8489584503612,33755.3500208752,0.0,1.0
2022-10-11,29.4749,29.5,29.46,29.5,543,17.8096230679943,17.8247892446058,17.8006200388504,17.8247892446058,898.66420186974,0.0,1.0
2022-10-12,29.4515,29.54,29.43,29.43,5228,17.7954840826274,17.8489584503612,17.7824931345339,17.7824931345339,8652.33231560773,0.0,1.0
2022-10-13,29.7745,29.7745,28.9,28.9,10416,17.9906504191022,17.9906504191022,17.4622511582749,17.4622511582749,17238.4646900096,0.0,1.0
2022-10-14,29.575,29.96,29.575,29.96,1415,17.8701065053972,18.1027351107929,17.8701065053972,18.1027351107929,2341.82292015779,0.0,1.0
2022-10-17,29.999,30.02,29.95,29.99,29477,18.1263000864044,18.138988919426,18.096692809354,18.1208620151094,48784.3916731387,0.0,1.0
2022-10-18,29.8836,30.059,29.875,30.059,3449,18.0565719278001,18.1625538950375,18.0513755485627,18.1625538950375,5708.08993047648,0.0,1.0
2022-10-19,29.8879,29.99,29.84,29.99,6530,18.0591701174188,18.1208620151094,18.0302274935267,18.1208620151094,10807.1404018589,0.0,1.0
2022-10-20,29.949,30.13,29.949,29.98,1231,18.0960885792102,18.2054542352533,18.0960885792102,18.1148197136706,2037.30319061077,0.0,1.0
2022-10-21,30.0145,30.0145,29.7301,29.76,14945,18.1356656536346,18.1356656536346,17.9638226007138,17.9818890820159,24733.9530330447,0.0,1.0
2022-10-24,30.0698,30.0698,29.935,29.97,4368,18.1690795805915,18.1690795805915,18.0876293571958,18.1087774122317,7229.03357968142,0.0,1.0
2022-10-25,30.5034,30.5034,30.375,30.375,774,18.43107377098,18.43107377098,18.3534906205051,18.3534906205051,1280.96886233366,0.0,1.0
2022-10-26,30.384,30.58,30.384,30.58,3575,18.3589286918001,18.4773578000016,18.3589286918001,18.4773578000016,5916.61974527499,0.0,1.0
2022-10-27,30.0329,30.2483,30.0329,30.2483,955,18.1467834882821,18.2769346612749,18.1467834882821,18.2769346612749,1580.52359629024,0.0,1.0
2022-10-28,30.4284,30.44,30.33,30.419,38875,18.3857565101886,18.3927655798577,18.3263002640303,18.3800767468361,64338.0678594588,0.0,1.0
2022-10-31,30.5249,30.5249,30.4601,30.49,905,18.4440647190735,18.4440647190735,18.4049106057498,18.4229770870519,1497.7736697829,0.0,1.0
2022-11-01,30.5965,30.74,30.51,30.74,4169,18.4873275973757,18.5740346230232,18.4350616899296,18.5740346230232,6899.6888721822,0.0,1.0
2022-11-02,30.2949,30.57,30.2949,30.57,3914,18.30509178598,18.4713154985627,18.30509178598,18.4713154985627,6477.66424699475,0.0,1.0
2022-11-03,30.3685,30.47,30.3685,30.47,1356,18.3495631245699,18.4108924841742,18.3495631245699,18.4108924841742,2244.17800687913,0.0,1.0
2022-11-04,30.53,30.6,30.37,30.44,5815,18.4471462928073,18.4894424028793,18.3504694697857,18.3927655798577,9623.81645280393,0.0,1.0
2022-11-07,30.6834,30.72,30.63,30.63,1620,18.5398351968793,18.5619500201455,18.5075693071958,18.5075693071958,2681.09761883789,0.0,1.0
2022-11-08,30.9303,30.98,30.86,30.98,2329,18.6890196194045,18.7190498575555,18.6465422402893,18.7190498575555,3854.491576712,0.0,1.0
2022-11-09,30.6204,30.77,30.6204,30.76,3531,18.5017686978145,18.5921615273397,18.5017686978145,18.5861192259009,5843.79980994853,0.0,1.0
2022-11-10,31.173,31.173,30.97,30.97,2306,18.8356662753253,18.8356662753253,18.7130075561167,18.7130075561167,3816.42661051864,0.0,1.0
2022-11-11,31.124,31.21,31.09,31.16,8378,18.806058998275,18.8580227906491,18.7855151733829,18.8278112834548,13865.5776855703,0.0,1.0
2022-11-14,31.0143,31.21,31.0143,31.12,8600,18.7397749514908,18.8580227906491,18.7397749514908,18.8036420776994,14232.9873592629,0.0,1.0
2022-11-15,31.097,31.2713,31.097,31.2,1280,18.7897447843901,18.8950620984692,18.7897447843901,18.8519804892102,2118.39811858796,0.0,1.0
2022-11-16,31.0599,31.09,31.0,31.09,2650,18.7673278460519,18.7855151733829,18.7311344604332,18.7855151733829,4385.74610488916,0.0,1.0
2022-11-17,31.2147,31.2147,31.1,31.1,2589,18.8608626723253,18.8608626723253,18.7915574748217,18.7915574748217,4284.7911945502,0.0,1.0
2022-11-18,31.275,31.275,31.21,31.21,575,18.8972977500016,18.8972977500016,18.8580227906491,18.8580227906491,951.624154834438,0.0,1.0
2022-11-21,31.397,31.42,31.395,31.4099,3385,18.9710138275556,18.9849111208649,18.9698053672678,18.9788083964117,5602.17002454707,0.0,1.0
2022-11-22,31.8919,31.8919,31.65,31.65,459,19.2700473257642,19.2700473257642,19.1238840539585,19.1238840539585,759.644325337404,0.0,1.0
2022-11-23,31.8601,31.915,31.8601,31.915,1777,19.2508328071887,19.284005042088,19.2508328071887,19.284005042088,2940.93238807095,0.0,1.0
2022-11-25,32.0235,32.07,32.0235,32.07,1091,19.3495640126995,19.3776607143901,19.3495640126995,19.3776607143901,1805.60339639021,0.0,1.0
2022-11-28,31.7257,31.9,31.7257,31.88,1249,19.1696242758505,19.2749415899297,19.1696242758505,19.262856987052,2067.09316415342,0.0,1.0
2022-11-29,31.5334,31.5334,31.45,31.46,1590,19.0534308191815,19.0534308191815,19.0030380251815,19.0090803266203,2631.44766293349,0.0,1.0
2022-11-30,31.6877,31.6877,31.44,31.515,766,19.1466635303829,19.1466635303829,18.9969957237426,19.042312984534,1267.72887409249,0.0,1.0
2022-12-01,31.2402,31.2402,31.2301,31.2301,364,18.8762705409944,18.8762705409944,18.8701678165412,18.8701678165412,602.419464973453,0.0,1.0
2022-12-02,30.86,30.9301,30.71,30.71,1443,18.6465422402893,18.6888987733757,18.5559077187066,18.5559077187066,2388.16287900191,0.0,1.0
2022-12-05,30.7269,30.9,30.66,30.74,10473,18.5661192081383,18.6707114460447,18.5256962115124,18.5740346230232,17332.7996062279,0.0,1.0
2022-12-06,30.725,30.82,30.725,30.82,368,18.5649711708649,18.622373034534,18.5649711708649,18.622373034534,609.03945909404,0.0,1.0
2022-12-07,30.7595,30.78,30.75,30.76,5583,18.5858171108289,18.5982038287786,18.580076924462,18.5861192259009,9239.85679380986,0.0,1.0
2022-12-08,30.9461,30.9461,30.8398,30.8398,1590,18.6985664556778,18.6985664556778,18.6343367913829,18.6343367913829,2631.4476629335,0.0,1.0
2022-12-09,31.0744,31.1809,31.0744,31.1752,1655,18.7760891831383,18.840439693462,18.7760891831383,18.8369955816419,2739.02256739303,0.0,1.0
2022-12-12,31.32,31.32,31.0,31.0,3235,18.9244881064764,18.9244881064764,18.7311344604332,18.7311344604332,5353.92024502506,0.0,1.0
2022-12-13,31.3002,31.328,31.225,31.328,1040,18.9125243496275,18.9293219476275,18.8670862428074,18.9293219476275,1721.19847135272,0.0,1.0
2022-12-14,31.1733,31.35,31.1733,31.29,4748,18.8358475443685,18.942615010793,18.8358475443685,18.9063612021599,7857.93302113724,0.0,1.0
2022-12-15,30.9999,30.9999,30.96,30.97,9236,18.7310740374188,18.7310740374188,18.7069652546778,18.7130075561167,15285.5664244363,0.0,1.0
2022-12-16,25.18,25.19,24.0,24.0,2645,18.5698654350303,18.577240282304,17.6996334567406,17.6996334567406,3586.51494988021,5.5531,1.0
2022-12-19,25.2214,25.309,25.1799,25.21,2628,18.6003973027432,18.6650009648603,18.5697916865576,18.5919899768513,3563.46362506056,0.0,1.0
2022-12-20,24.447,24.72,24.44,24.55,34193,18.0292891298724,18.2306224604428,18.0241267367808,18.1052500567909,46364.349974009,0.0,1.0
2022-12-21,24.538,24.65,24.49,24.56,12950,18.0964002400625,18.1789985295273,18.0610009731491,18.1126249040645,17559.6856714362,0.0,1.0
2022-12-22,24.5044,24.61,24.369,24.61,6841,18.0716207532231,18.1494991404328,17.971765321138,18.1494991404328,9276.12429948222,0.0,1.0
2022-12-23,24.6344,24.66,24.5599,24.56,13087,18.1674937677804,18.186373376801,18.1125511555918,18.1126249040645,17745.4522302769,0.0,1.0
2022-12-27,24.6784,24.68,24.6399,24.65,1750,18.1999430957845,18.2011230713483,18.1715499337809,18.1789985295273,2372.93049614002,0.0,1.0
2022-12-28,24.5043,24.6308,24.49,24.63,7754,18.0715470047504,18.1648388227619,18.0610009731491,18.16424883498,10514.1160383255,0.0,1.0
2022-12-29,24.7748,24.85,24.67,24.67,12112,18.2710366235024,18.3264954750002,18.1937482240746,18.1937482240746,16423.3909538559,0.0,1.0
2022-12-30,24.2939,24.4039,24.2,24.39,10734,17.9163802181129,17.997503538123,17.8471304022134,17.9872525004126,14554.8776831812,0.0,1.0
2023-01-03,24.2984,24.35,24.26,24.33,2133,17.9196988993861,17.9577531113181,17.8913794858553,17.9430034167708,2892.26328472381,0.0,1.0
2023-01-04,24.2847,24.349,24.2143,24.2143,1708,17.9095953586212,17.9570156265907,17.8576764338147,17.8576764338147,2315.98016423266,0.0,1.0
2023-01-05,24.1473,24.25,24.14,24.2298,3612,17.8082649570813,17.8840046385817,17.8028813185716,17.8691074470889,4897.72854403302,0.0,1.0
2023-01-06,24.4887,24.49,24.41,24.4367,1492,18.0600422430035,18.0610009731491,18.0020021949599,18.0216930371805,2023.0927429948,0.0,1.0
2023-01-09,24.477,24.675,24.477,24.609,2111,18.0514136716933,18.1974356477114,18.0514136716933,18.1487616557054,2862.43215848662,0.0,1.0
2023-01-10,24.4903,24.4903,24.31,24.395,15577,18.0612222185673,18.0612222185673,17.9282537222235,17.9909399240495,21121.7933362132,0.0,1.0
2023-01-11,24.7429,24.7429,24.66,24.71,3334,18.2475108606995,18.2475108606995,18.186373376801,18.2232476131692,4520.77158521761,0.0,1.0
2023-01-12,24.6809,24.77,24.55,24.77,8880,18.2017868076029,18.267496696811,18.1052500567909,18.267496696811,12040.9273175562,0.0,1.0
2023-01-13,24.5509,24.5509,24.44,24.44,960,18.1059137930455,18.1059137930455,18.0241267367808,18.0241267367808,1301.72187216824,0.0,1.0
2023-01-17,24.85,24.9,24.77,24.77,3580,18.3264954750002,18.3633697113684,18.267496696811,18.267496696811,4854.33781496072,0.0,1.0
2023-01-18,24.9699,25.05,24.96,25.05,1857,18.4149198938111,18.473992420473,18.4076187950102,18.473992420473,2518.01824647544,0.0,1.0
2023-01-19,24.8707,24.91,24.8361,24.875,3139,18.3417614088566,18.370744558642,18.3162444372898,18.3449325931843,4256.35932993345,0.0,1.0
2023-01-20,25.3262,25.3262,25.285,25.285,1283,18.677685702171,18.677685702171,18.6473013314036,18.6473013314036,1739.69704374151,0.0,1.0
2023-01-23,25.4932,25.619,25.4199,25.4199,445840,18.8008456516408,18.8936212303432,18.746788021125,18.746788021125,604541.332799467,0.0,1.0
2023-01-24,25.5856,25.6001,25.5856,25.6001,638,18.8689892404493,18.879682768996,18.8689892404493,18.879682768996,865.102660878475,0.0,1.0
2023-01-25,25.7752,25.7752,25.6331,25.645,993,19.0088163447575,19.0088163447575,18.9040197649991,18.9127958332547,1346.46856152402,0.0,1.0
2023-01-26,25.86,25.86,25.7899,25.809,2538,19.071355049638,19.071355049638,19.0196573702498,19.0337433285424,3441.42719954479,0.0,1.0
2023-01-27,25.8567,25.86,25.8099,25.8099,1095,19.0689213500377,19.071355049638,19.0344070647971,19.0344070647971,1484.7765104419,0.0,1.0
2023-01-30,25.8421,25.93,25.84,25.84,5979,19.0581540730182,19.1229789805535,19.0566053550907,19.0566053550907,8107.28653509781,0.0,1.0
2023-01-31,25.8794,25.8794,25.48,25.67,1960,19.0856622533489,19.0856622533489,18.7911108532396,18.9312329514388,2657.68215567682,0.0,1.0
2023-02-01,25.6884,25.6884,25.535,25.6,2549,18.9448026704223,18.9448026704223,18.8316725132446,18.8796090205233,3456.34276266338,0.0,1.0
2023-02-02,25.595,25.605,25.49,25.51,2708,18.8759215968865,18.8832964441601,18.7984857005132,18.8132353950605,3671.94044774124,0.0,1.0
2023-02-03,25.8588,25.93,25.755,25.83,60375,19.0704700679652,19.1229789805535,18.9939191532648,19.0492305078171,81866.1021168306,0.0,1.0
2023-02-06,25.8881,25.91,25.82,25.82,17193,19.0920783704769,19.1082292860062,19.0418556605434,19.0418556605434,23313.0251543631,0.0,1.0
2023-02-07,25.9478,25.9478,25.73,25.74,9633,19.1361062087006,19.1361062087006,18.9754820350807,18.9828568823543,13061.9654110382,0.0,1.0
2023-02-08,25.7466,25.815,25.7434,25.81,2045,18.9877242815549,19.0381682369066,18.9853643304273,19.0344808132698,2772.93877977505,0.0,1.0
2023-02-09,25.86,25.94,25.86,25.92,4614,19.071355049638,19.1303538278271,19.071355049638,19.1156041332798,6256.4007481086,0.0,1.0
2023-02-10,25.9731,25.9752,25.875,25.875,5250,19.1547645723029,19.1563132902304,19.0824173205485,19.0824173205485,7118.79148842006,0.0,1.0
2023-02-13,26.1067,26.1067,25.94,25.9403,7176,19.2532925318787,19.2532925318787,19.1303538278271,19.1305750732453,9730.37099445762,0.0,1.0
2023-02-14,26.1504,26.1588,26.05,26.05,13378,19.2855206144646,19.2917154861744,19.2114771478372,19.2114771478372,18140.0366727778,0.0,1.0
2023-02-15,26.04,26.05,26.0,26.0,36854,19.2041023005636,19.2114771478372,19.174602911469,19.174602911469,49972.5602884252,0.0,1.0
2023-02-16,25.9352,26.079,25.9352,25.98,13646,19.1268139011358,19.2328642049308,19.1268139011358,19.1598532169217,18503.4340287581,0.0,1.0
2023-02-17,26.0342,26.0342,26.0342,26.0342,113,19.1998248891448,19.1998248891448,19.1998248891448,19.1998248891448,153.22351203647,0.0,1.0
2023-02-21,25.878,26.02,25.878,26.02,3716,19.0846297747306,19.1893526060163,19.0846297747306,19.1893526060163,5038.74841351788,0.0,1.0
2023-02-22,25.6747,25.6747,25.6401,25.6401,9923,18.9346991296574,18.9346991296574,18.9091821580906,18.9091821580906,13455.1938932557,0.0,1.0
2023-02-23,25.87,25.8851,25.72,25.72,686,19.0787298969116,19.0898659162948,18.968107187807,18.968107187807,930.188754486891,0.0,1.0
2023-02-24,25.837,25.837,25.805,25.805,1311,19.0543929009086,19.0543929009086,19.030793389633,19.030793389633,1777.66393167976,0.0,1.0
2023-02-27,26.0692,26.0692,26.0461,26.0461,355,19.2256368546026,19.2256368546026,19.2086009574005,19.2086009574005,481.365900645547,0.0,1.0
2023-02-28,25.9545,26.05,25.92,26.05,4935,19.1410473563739,19.2114771478372,19.1156041332798,19.2114771478372,6691.66399911486,0.0,1.0
2023-03-01,26.0055,26.0055,25.975,25.975,1185,19.1786590774695,19.1786590774695,19.1561657932849,19.1561657932849,1606.81293595767,0.0,1.0
2023-03-02,26.1337,26.1499,26.045,26.065,1840,19.2732046195176,19.2851518721009,19.2077897242004,19.2225394187477,2494.96692165579,0.0,1.0
2023-03-03,26.5612,26.5612,26.44,26.44,590,19.5884793404658,19.5884793404658,19.4990961915092,19.4990961915092,800.016567270063,0.0,1.0
2023-03-06,26.5461,26.62,26.5,26.5689,61980,19.5773433210826,19.6318434424348,19.5433452751511,19.5941579728665,84042.4183718619,0.0,1.0
2023-03-07,26.5887,26.64,26.57,26.64,3037,19.6087601704683,19.6465931369821,19.5949692060666,19.6465931369821,4118.05138101557,0.0,1.0
2023-03-08,26.8839,26.8839,26.8,26.8,1710,19.8264656619862,19.8264656619862,19.7645906933603,19.7645906933603,2318.69208479968,0.0,1.0
2023-03-09,26.6753,26.88,26.675,26.88,3679,19.672626347858,19.8235894715495,19.6724051024398,19.8235894715495,4988.57788302809,0.0,1.0
2023-03-10,26.1466,26.5,26.1466,26.5,4935,19.2827181725006,19.5433452751511,19.2827181725006,19.5433452751511,6691.66399911485,0.0,1.0
2023-03-13,25.6409,25.6409,25.58,25.58,298,18.9097721458725,18.9097721458725,18.864859325976,18.864859325976,404.076164485558,0.0,1.0
2023-03-14,25.688,25.7087,25.6199,25.7087,5555,18.9445076765314,18.9597736103878,18.8942849665979,18.9597736103878,7532.35937489016,0.0,1.0
2023-03-15,24.9708,24.994,24.809,24.94,3136,18.4155836300658,18.4326932757406,18.2962586011782,18.3928691004629,4252.29144908291,0.0,1.0
2023-03-16,25.54,25.54,25.54,25.54,902,18.8353599368815,18.8353599368815,18.8353599368815,18.8353599368815,1223.07617572474,0.0,1.0
2023-03-17,25.1231,25.21,25.1199,25.21,1612,18.5279025540433,18.5919899768513,18.5255426029158,18.5919899768513,2185.80797701584,0.0,1.0
2023-03-20,25.3875,25.41,25.3293,25.3293,1276,18.7228935159584,18.7394869223241,18.6799719048258,18.6799719048258,1730.20532175695,0.0,1.0
2023-03-21,25.734,25.734,25.59,25.59,597,18.9784319739901,18.9784319739901,18.8722341732497,18.8722341732497,809.508289254625,0.0,1.0
2023-03-22,25.424,25.72,25.424,25.72,312,18.7498117085072,18.968107187807,18.7498117085072,18.968107187807,423.059608454678,0.0,1.0
2023-03-23,25.4273,25.7201,25.4273,25.72,726,18.7522454081075,18.9681809362797,18.7522454081075,18.968107187807,984.427165827232,0.0,1.0
2023-03-24,25.5056,25.5056,25.45,25.46,1318,18.8099904622601,18.8099904622601,18.7689863114187,18.7763611586923,1787.15565366432,0.0,1.0
2023-03-27,25.8594,25.8594,25.76,25.76,234,19.0709125588016,19.0709125588016,18.9976065769016,18.9976065769016,317.294706341008,0.0,1.0
2023-03-28,25.7555,25.7555,25.7555,25.7555,199,18.9942878956284,18.9942878956284,18.9942878956284,18.9942878956284,269.836096418209,0.0,1.0
2023-03-29,26.2715,26.2715,26.245,26.245,511,19.3748300149484,19.3748300149484,19.3552866696732,19.3552866696732,692.895704872885,0.0,1.0
2023-03-30,26.3986,26.469,26.35,26.469,690,19.4685643237964,19.5204832486028,19.4327225660465,19.5204832486028,935.61259562092,0.0,1.0
2023-03-31,26.6692,26.7063,26.55,26.55,1033,19.6681276910211,19.6954883744063,19.5802195115193,19.5802195115193,1400.70697286437,0.0,1.0
2023-04-03,26.7708,26.828,26.6511,26.828,2428,19.7430561393213,19.7852402657265,19.6547792174558,19.7852402657265,3292.27156835884,0.0,1.0
2023-04-04,26.5815,26.74,26.545,26.74,2658,19.6034502804313,19.7203416097185,19.5765320878825,19.7203416097185,3604.14243356581,0.0,1.0
2023-04-05,26.1284,27.01,26.07,27.0,13932,19.2692959504625,19.9194624861068,19.2262268423845,19.9120876388332,18891.2386698416,0.0,1.0
2023-04-06,26.156,26.25,26.13,26.13,598,19.2896505289378,19.35897409331,19.2704759260263,19.2704759260263,810.864249538133,0.0,1.0
2023-04-10,26.4488,26.4488,26.38,26.38,621,19.50558605711,19.50558605711,19.4548471078674,19.4548471078674,842.051336058832,0.0,1.0
2023-04-11,26.5469,26.5469,26.44,26.44,745,19.5779333088645,19.5779333088645,19.4990961915092,19.4990961915092,1010.19041121389,0.0,1.0
2023-04-12,26.5216,26.64,26.5216,26.61,6820,19.5592749452621,19.6465931369821,19.5592749452621,19.6244685951611,9247.64913352856,0.0,1.0
2023-04-13,26.8385,26.89,26.67,26.67,5285,19.7929838553639,19.8309643188231,19.668717678803,19.668717678803,7166.25009834285,0.0,1.0
2023-04-14,26.8422,26.8422,26.76,26.76,3350,19.7957125488551,19.7957125488551,19.7350913042658,19.7350913042658,4542.46694975376,0.0,1.0
2023-04-17,27.0511,27.0511,26.95,26.95,2691,19.9497731084015,19.9497731084015,19.875213402465,19.875213402465,3648.8891229216,0.0,1.0
2023-04-18,27.1508,27.1508,27.0932,27.0932,2167,20.0233003357197,20.0233003357197,19.9808212154235,19.9808212154235,2938.3659343631,0.0,1.0
2023-04-19,27.0512,27.0512,26.94,26.94,1921,19.9498468568742,19.9498468568742,19.8678385551913,19.8678385551913,2604.79970461999,0.0,1.0
2023-04-20,27.071,27.071,27.03,27.05,2868,19.964449054476,19.964449054476,19.9342121806541,19.9489618752014,3888.89409310263,0.0,1.0
2023-04-21,27.1854,27.19,27.11,27.11,2864,20.0488173072865,20.0522097370324,19.9932109588432,19.9932109588432,3883.47025196858,0.0,1.0
2023-04-24,27.26,27.32,27.1799,27.19,14539,20.1038336679479,20.1480827515897,20.044761141286,20.0522097370324,19714.3065619313,0.0,1.0
2023-04-25,26.9292,27.14,26.9292,27.14,1742,19.8598737201358,20.0153355006642,19.8598737201358,20.0153355006642,2362.08281387195,0.0,1.0
2023-04-26,26.8337,26.919,26.77,26.88,3795,19.7894439286725,19.8523513759167,19.7424661515394,19.8235894715495,5145.86927591508,0.0,1.0
2023-04-27,27.3214,27.3382,27.16,27.16,2817,20.149115230208,20.1615049736277,20.0300851952114,20.0300851952114,3819.74011864369,0.0,1.0
2023-04-28,27.5645,27.5645,27.4899,27.4899,536,20.3283977674303,20.3283977674303,20.2733814067689,20.2733814067689,726.7947119606,0.0,1.0
2023-05-01,27.8253,27.845,27.71,27.71,10423,20.5207337843268,20.5352622334559,20.4357017952618,20.4357017952618,14133.17403501,0.0,1.0
2023-05-02,27.375,27.55,27.19,27.55,6888,20.1886444115947,20.3177042388835,20.0522097370324,20.3177042388835,9339.85443280715,0.0,1.0
2023-05-03,27.2999,27.5,27.2999,27.36,1035,20.1332593085697,20.2808300025153,20.1332593085697,20.1775821406843,1403.41889343138,0.0,1.0
2023-05-04,27.129,27.201,27.0705,27.19,13885,20.0072231686632,20.0603220690334,19.9640803121124,20.0522097370324,18827.5085365166,0.0,1.0
2023-05-05,27.6233,27.63,27.38,27.38,2644,20.3717618693993,20.3767030170726,20.1923318352316,20.1923318352316,3585.15898959669,0.0,1.0
2023-05-08,27.67,27.67,27.615,27.63,4838,20.4062024061672,20.4062024061672,20.3656407461622,20.3767030170726,6560.13585161452,0.0,1.0
2023-05-09,27.9696,27.9696,27.86,27.86,1701,20.6271528304855,20.6271528304855,20.5463245043664,20.5463245043664,2306.4884422481,0.0,1.0
2023-05-10,27.6665,27.8,27.62,27.8,2649,20.4036212096214,20.5020754207245,20.369328169799,20.5020754207245,3591.93879101424,0.0,1.0
2023-05-11,27.7797,27.82,27.62,27.67,3580,20.487104480759,20.5168251152718,20.369328169799,20.4062024061672,4854.33781496074,0.0,1.0
2023-05-12,28.1405,28.1405,28.05,28.06,2180,20.753188970392,20.753188970392,20.6864466025656,20.6938214498392,2955.99341804872,0.0,1.0
2023-05-15,28.3952,28.41,28.26,28.28,2113,20.9410263304517,20.9519411044167,20.8413183953121,20.8560680898593,2865.14407905364,0.0,1.0
2023-05-16,28.4037,28.52,28.385,28.44,8806,20.9472949506343,21.0330644244267,20.9335039862326,20.9740656462376,11940.5862565766,0.0,1.0
2023-05-17,28.8261,28.8397,28.6872,28.69,21604,21.2588084994729,21.2688382917651,21.156371870842,21.1584368280787,29294.1659649195,0.0,1.0
2023-05-18,29.0302,29.0302,28.929,29.0,6071,21.409329132328,21.409329132328,21.3346956779187,21.3870570935616,8232.0348811806,0.0,1.0
2023-05-19,28.9515,29.0088,28.805,28.93,7916,21.3512890842844,21.3935469591624,21.2432475717255,21.3354331626461,10733.7816042539,0.0,1.0
2023-05-22,29.18,29.2199,29.06,29.06,5182,21.5198043444871,21.5492299851089,21.4313061772034,21.4313061772034,7026.58618914149,0.0,1.0
2023-05-23,28.7751,28.88,28.73,28.73,3625,21.2211967783774,21.2985589262779,21.1879362171732,21.1879362171732,4915.35602771861,0.0,1.0
2023-05-24,28.624,28.665,28.609,28.61,7282,21.1097628360726,21.1399997098946,21.0987005651622,21.0994380498895,9874.10278450952,0.0,1.0
2023-05-25,28.9607,28.97,28.8,28.8,5705,21.3580739437761,21.3649325517406,21.2395601480887,21.2395601480887,7735.75341741649,0.0,1.0
2023-05-26,29.1241,29.14,28.93,28.93,21320,21.4785789482275,21.4903049553925,21.3354331626461,21.3354331626461,28909.0732444029,0.0,1.0
2023-05-30,28.7742,30.34,28.75,29.47,7355,21.2205330421227,22.3752866282296,21.2026859117205,21.7336749154227,9973.08788520564,0.0,1.0
2023-05-31,28.4804,28.53,28.3701,28.499,6713,21.0038600292231,21.0404392717004,20.9225154637949,21.0175772451521,9102.56138319313,0.0,1.0
2023-06-01,29.0936,29.0936,28.87,28.91,5472,21.4560856640428,21.4560856640428,21.2911840790042,21.3206834680988,7419.81467135899,0.0,1.0
2023-06-02,29.9,29.93,29.68,29.68,13904,22.0507933481893,22.0729178900103,21.8885467081692,21.8885467081692,18853.2717819034,0.0,1.0
2023-06-05,29.727,29.97,29.727,29.97,7000,21.9232084903553,22.1024172791048,21.9232084903553,22.1024172791048,9491.7219845601,0.0,1.0
2023-06-06,30.4,30.44,30.205,30.25,4278382,22.4195357118714,22.449035100966,22.2757261900354,22.3089130027668,5801316.06967803,0.0,1.0
2023-06-07,29.7512,29.82,29.69,29.75,89366,21.9410556207575,21.9917945700002,21.8959215554429,21.9401706390847,121176.746696028,0.0,1.0
2023-06-08,29.7592,30.05,29.47,29.7,92287,21.9469554985765,22.161416057294,21.7336749154227,21.9032964027165,125137.506684156,0.0,1.0
2023-06-09,30.1697,30.23,30.1199,30.1418,16799,22.2496929791595,22.2941633082195,22.2129662397367,22.229117155266,22778.7768026606,0.0,1.0
2023-06-12,30.395,30.42,30.27,30.27,21652,22.4158482882346,22.4342854064187,22.3236626973141,22.3236626973141,29359.2520585279,0.0,1.0
2023-06-13,30.98,31.065,30.84,30.84,33166,22.8472768537427,22.9099630555686,22.7440289919117,22.7440289919117,44971.7787628456,0.0,1.0
2023-06-14,31.0515,31.1,30.91,31.0,23226,22.9000070117492,22.9357750210264,22.7956529228272,22.8620265482899,31493.5335447704,0.0,1.0
2023-06-15,31.0888,31.139,30.86,30.86,20950,22.9275151920799,22.9645369253936,22.758778686459,22.758778686459,28407.3679395048,0.0,1.0
2023-06-16,30.8174,31.02,30.8001,30.91,29252,22.9630619559388,23.1140259033281,22.9501711549031,23.0320612724652,39257.4207450961,0.3196,1.0
2023-06-20,30.3355,30.82,30.25,30.82,38238,22.6039823594587,22.9649993017592,22.540273487288,22.9649993017592,51317.012664125,0.0,1.0
2023-06-21,30.77,30.85,30.7081,30.77,38101,22.927742651367,22.9873532919946,22.8816189181815,22.927742651367,51133.152871903,0.0,1.0
2023-06-22,30.84,30.85,30.68,30.68,34314,22.9799019619161,22.9873532919946,22.860680680661,22.860680680661,46050.8387613575,0.0,1.0
2023-06-23,30.1976,30.2588,30.04,30.04,36712,22.501228517677,22.546830657757,22.3837955556407,22.3837955556407,49269.056146382,0.0,1.0
2023-06-26,30.1289,30.2,30.06,30.13,16612,22.4500378800381,22.5030168368958,22.3986982157976,22.4508575263467,22294.0063386276,0.0,1.0
2023-06-27,30.3475,30.365,30.145,30.15,9903,22.6129239555528,22.6259637831901,22.4620345214644,22.4657601865036,13290.2446888653,0.0,1.0
2023-06-28,30.7645,30.7899,30.65,30.65,12001,22.9236444198239,22.9425707982231,22.8383266904257,22.8383266904257,16105.849390192,0.0,1.0
2023-06-29,30.6878,30.7,30.5997,30.63,20186,22.8664927181222,22.8755833408179,22.8008465001311,22.8234240302688,27090.4654437478,0.0,1.0
2023-06-30,30.8,30.849,30.7,30.7,7976,22.9500966416023,22.9866081589867,22.8755833408179,22.8755833408179,10704.1292172462,0.0,1.0
2023-07-03,30.98,31.07,30.8901,31.07,102003,23.0842205830143,23.1512825537203,23.0172331256091,23.1512825537203,136892.338584098,0.0,1.0
2023-07-05,30.7242,30.73,30.63,30.71,97510,22.8936155596078,22.8979373310532,22.8234240302688,22.8830346708964,130862.542624583,0.0,1.0
2023-07-06,30.23,30.4,30.05,30.25,2544430,22.5253708271311,22.6520434384647,22.3912468857192,22.540273487288,3414732.63593754,0.0,1.0
2023-07-07,30.238,30.34,30.085,30.09,65411,22.5313318911939,22.607335457994,22.4173265409937,22.4210522060329,87784.3275111951,0.0,1.0
2023-07-10,29.9974,30.09,29.98,30.01,79461,22.3520528895066,22.4210522060329,22.3390875751701,22.3614415654054,106640.021531043,0.0,1.0
2023-07-11,29.9641,29.965,29.82,29.85,20839,22.3272399603453,22.3279105800524,22.219866293915,22.2422202841503,27966.8190519301,0.0,1.0
2023-07-12,29.69,29.86,29.68,29.75,107426,22.1229990028952,22.2496716142288,22.1155476728168,22.1677069833659,144170.233863076,0.0,1.0
2023-07-13,30.09,30.14,30.0,30.08,17336,22.4210522060329,22.4583088564252,22.353990235327,22.4136008759545,23265.6449486185,0.0,1.0
2023-07-14,29.8667,29.99,29.8,29.99,34939,22.2546640053813,22.3465389052485,22.2049636337581,22.3465389052485,46889.6151857279,0.0,1.0
2023-07-17,29.8774,29.94,29.85,29.87,17148,22.2626369285653,22.3092822548563,22.2422202841503,22.2571229443072,23013.3410001677,0.0,1.0
2023-07-18,30.344,30.3812,30.09,30.09,28280,22.6103159900254,22.6380349379172,22.4210522060329,22.4210522060329,37952.9556499151,0.0,1.0
2023-07-19,30.5348,30.6,30.48,30.55,19186,22.7524873679221,22.8010700400335,22.7116540790922,22.7638133896413,25748.423164755,0.0,1.0
2023-07-20,30.2262,30.33,30.1765,30.21,20279,22.5225393217013,22.5998841279156,22.4855062112115,22.5104681669742,27215.2753756941,0.0,1.0
2023-07-21,30.6,30.6189,30.51,30.51,12983,22.8010700400335,22.8151530538818,22.7340080693275,22.7340080693275,17423.7349081629,0.0,1.0
2023-07-24,30.55,30.62,30.43,30.48,23407,22.7638133896413,22.8159727001904,22.6743974287,22.7116540790922,31413.1836243834,0.0,1.0
2023-07-25,30.56,30.605,30.52,30.53,19451,22.7712647197197,22.8047957050727,22.741459399406,22.7489107294844,26104.0643686881,0.0,1.0
2023-07-26,30.47,30.51,30.4,30.44,35154,22.7042027490137,22.7340080693275,22.6520434384647,22.6818487587784,47178.1542757114,0.0,1.0
2023-07-27,30.5,31.0,30.405,30.84,31536,22.7265567392491,23.0991232431712,22.6557691035039,22.9799019619161,42322.6453103155,0.0,1.0
2023-07-28,31.12,31.17,30.98,31.03,31526,23.1885392041125,23.2257958545047,23.0842205830143,23.1214772334065,42309.2248875256,0.0,1.0
2023-07-31,31.2277,31.32,31.16,31.16,38312,23.2687900290573,23.3375658056813,23.2183445244263,23.2183445244263,51416.3237927705,0.0,1.0
2023-08-01,31.1177,31.23,31.1,31.18,17448,23.1868253981945,23.2705038349754,23.1736365439556,23.2332471845832,23415.9536838656,0.0,1.0
2023-08-02,30.56,30.83,30.54,30.76,30230,22.7712647197197,22.9724506318377,22.7563620595628,22.9202913212886,40569.9380939511,0.0,1.0
2023-08-03,30.25,30.3,30.1,30.14,23011,22.540273487288,22.5775301376802,22.4285035361114,22.4583088564252,30881.7348819023,0.0,1.0
2023-08-04,30.35,30.63,30.34,30.34,27787,22.6147867880724,22.8234240302688,22.607335457994,22.607335457994,37291.3288063718,0.0,1.0
2023-08-07,30.75,30.79,30.61,30.61,18699,22.9128399912101,22.9426453115239,22.8085213701119,22.8085213701119,25094.8485748856,0.0,1.0
2023-08-08,30.7,30.7499,30.56,30.64,18558,22.8755833408179,22.9127654779093,22.7712647197197,22.8308753603473,24905.6206135476,0.0,1.0
2023-08-09,30.55,30.685,30.52,30.66,21803,22.7638133896413,22.8644063457003,22.741459399406,22.8457780205042,29260.547808879,0.0,1.0
2023-08-10,30.99,31.17,30.98,31.02,12718,23.0916719130927,23.2257958545047,23.0842205830143,23.1140259033281,17068.0937042299,0.0,1.0
2023-08-11,30.96,31.04,30.92,30.985,11856,23.0693179228574,23.128928563485,23.0395126025437,23.0879462480535,15911.2532597381,0.0,1.0
2023-08-14,30.78,30.78,30.65,30.65,30193,22.9351939814455,22.9351939814455,22.8383266904257,22.8383266904257,40520.2825296282,0.0,1.0
2023-08-15,30.4979,30.59,30.4501,30.59,15338,22.7249919599326,22.7936187099551,22.6893746021576,22.7936187099551,20584.2444751909,0.0,1.0
2023-08-16,30.35,30.47,30.3384,30.35,18509,22.6147867880724,22.7042027490137,22.6061432451814,22.6147867880724,24839.860541877,0.0,1.0
2023-08-17,30.11,30.2988,30.0601,30.29,35672,22.4359548661898,22.5766359780708,22.3987727290984,22.5700788076018,47873.3321762296,0.0,1.0
2023-08-18,30.04,30.1,29.93,30.0,23182,22.3837955556407,22.4285035361114,22.3018309247779,22.353990235327,31111.2241116101,0.0,1.0
2023-08-21,30.2881,30.31,30.18,30.2,11486,22.5686630548869,22.5849814677587,22.4881141767389,22.5030168368958,15414.6976165108,0.0,1.0
2023-08-22,30.38,30.52,30.32,30.52,35391,22.6371407783078,22.741459399406,22.5924327978371,22.741459399406,47496.2182958326,0.0,1.0
2023-08-23,30.52,30.595,30.47,30.47,18585,22.741459399406,22.7973443749943,22.7042027490137,22.7042027490137,24941.8557550803,0.0,1.0
2023-08-24,30.3776,30.655,30.37,30.6,18937,22.6353524590889,22.8420523554649,22.6296894482293,22.8010700400335,25414.2546372859,0.0,1.0
2023-08-25,30.68,30.69,30.5188,30.56,13601,22.860680680661,22.8681320107395,22.7405652397965,22.7712647197197,18253.1170365805,0.0,1.0
2023-08-28,31.04,31.06,30.91,30.91,16837,23.128928563485,23.1438312236418,23.0320612724652,23.0320612724652,22595.965851401,0.0,1.0
2023-08-29,31.08,31.1199,30.97,30.98,9267,23.1587338837987,23.1884646908117,23.0767692529359,23.0842205830143,12436.7057994259,0.0,1.0
2023-08-30,31.13,31.13,31.01,31.04,10093,23.1959905341909,23.1959905341909,23.1065745732496,23.128928563485,13545.2327218739,0.0,1.0
2023-08-31,31.32,31.4499,31.23,31.41,17719,23.3375658056813,23.4343585834003,23.2705038349754,23.4046277763873,23779.6471414727,0.0,1.0
2023-09-01,31.7,31.7,31.55,31.61,22456,23.6207163486622,23.6207163486622,23.5089463974855,23.5536543779562,30136.9014170613,0.0,1.0
2023-09-05,32.05,32.11,31.9981,32.04,26985,23.8815129014076,23.9262208818783,23.8428404983005,23.8740615713292,36215.0108986196,0.0,1.0
2023-09-06,32.1041,32.1349,32.03,32.1,7415,23.921824597132,23.9447746937736,23.8666102412508,23.9187695517998,9951.24349873129,0.0,1.0
2023-09-07,32.02,32.075,31.99,32.03,81779,23.8591589111723,23.9001412266037,23.836804920937,23.8666102412508,109750.875533749,0.0,1.0
2023-09-08,31.84,31.9,31.81,31.82,15762,23.7250349697603,23.769742950231,23.702680979525,23.7101323096035,21153.2704014839,0.0,1.0
2023-09-11,31.91,31.96,31.82,31.87,92774,23.7771942803094,23.8144509307017,23.7101323096035,23.7473889599957,124506.630391274,0.0,1.0
2023-09-12,32.0906,32.18,32.04,32.04,16607,23.9117653015261,23.9783801924274,23.8740615713292,23.8740615713292,22287.2961272327,0.0,1.0
2023-09-13,32.12,32.185,32.09,32.13,15240,23.9336722119567,23.9821058574666,23.9113182217214,23.9411235420352,20452.7243318496,0.0,1.0
2023-09-14,32.6859,32.71,32.51,32.51,30465,24.3553429810958,24.3733006865848,24.224274085016,24.224274085016,40885.3180295143,0.0,1.0
2023-09-15,32.5763,32.74,32.54,32.68,38099,24.2736764034361,24.3956546768202,24.2466280752513,24.3509466963495,51130.4687873449,0.0,1.0
2023-09-18,32.6,32.6001,32.42,32.57,33277,24.291336055722,24.2914105690227,24.15721211431,24.2689820654866,44659.1409180419,0.0,1.0
2023-09-19,32.86,32.88,32.765,32.86,13858,24.4850706377615,24.4999732979183,24.4142830020163,24.4850706377615,18598.0219022816,0.0,1.0
2023-09-20,32.43,32.6884,32.43,32.61,25688,24.1646634443884,24.3572058136154,24.1646634443884,24.2987873858004,34474.382062766,0.0,1.0
2023-09-21,31.81,32.08,31.81,32.08,27771,23.702680979525,23.903866891643,23.702680979525,23.903866891643,37269.8561299079,0.0,1.0
2023-09-22,32.1327,32.225,32.1,32.17,15084,23.9431354011564,24.0119111777804,23.9187695517998,23.9709288623489,20243.3657363267,0.0,1.0
2023-09-25,32.1961,32.2,32.0401,32.11,17040,23.9903768338537,23.9932828525843,23.87413608463,23.9262208818783,22868.4004340365,0.0,1.0
2023-09-26,31.74,31.99,31.74,31.92,12949,23.6505216689759,23.836804920937,23.6505216689759,23.7846456103879,17378.1054706772,0.0,1.0
2023-09-27,31.99,32.15,31.895,32.1,41113,23.836804920937,23.9560262021921,23.7660172851918,23.9187695517998,55175.3842162291,0.0,1.0
2023-09-28,31.97,32.0239,31.62,31.62,17355,23.8219022607801,23.8620649299029,23.5611057080346,23.5611057080346,23291.1437519193,0.0,1.0
2023-09-29,31.59,31.82,31.5105,31.82,15484,23.5387517177993,23.7101323096035,23.4795136436757,23.7101323096035,20780.1826479238,0.0,1.0
2023-10-02,31.33,31.55,31.24,31.53,88945,23.3450171357598,23.5089463974855,23.2779551650538,23.4940437373286,119367.950505011,0.0,1.0
2023-10-03,30.62,30.96,30.4903,30.9,2267468,22.8159727001904,23.0693179228574,22.719328949073,23.0246099423868,3043037.92226314,0.0,1.0
2023-10-04,30.29,30.3184,30.1101,30.22,30649,22.5700788076018,22.5912405850246,22.4360293794906,22.5179194970527,41132.2538088489,0.0,1.0
2023-10-05,30.79,30.8727,30.69,30.83,62245,22.9426453115239,23.0042678112726,22.8681320107395,22.9724506318377,83535.4216559041,0.0,1.0
2023-10-06,31.09,31.145,30.7699,30.84,24025,23.1661852138772,23.2071675293086,22.9276681380662,22.9799019619161,32242.5657528009,0.0,1.0
2023-10-09,30.99,31.09,30.865,30.87,13602,23.0916719130927,23.1661852138772,22.9985302871122,23.0022559521514,18254.4590788595,0.0,1.0
2023-10-10,31.43,31.53,31.42,31.47,23068,23.4195304365442,23.4940437373286,23.4120791064658,23.449335756858,30958.2312918049,0.0,1.0
2023-10-11,31.4932,31.555,31.4,31.51,15915,23.46662284264,23.5126720625247,23.3971764463089,23.4791410771718,21358.6028701697,0.0,1.0
2023-10-12,31.68,31.85,31.5681,31.85,11879,23.6058136885053,23.7324862998388,23.5224333049275,23.7324862998388,15942.1202321549,0.0,1.0
2023-10-13,31.2787,31.505,31.21,31.45,16683,23.3067918124574,23.4754154121325,23.2556011748185,23.4344330967011,22389.2913404361,0.0,1.0
2023-10-16,31.33,31.3679,31.11,31.11,16451,23.3450171357598,23.3732576767571,23.1810878740341,23.1810878740341,22077.9375317098,0.0,1.0
2023-10-17,31.44,31.544,31.22,31.22,13119,23.4269817666227,23.5044755994385,23.2630525048969,23.2630525048969,17606.2526581059,0.0,1.0
2023-10-18,31.0,31.33,30.98,31.33,47095,23.0991232431712,23.3450171357598,23.0842205830143,23.3450171357598,63203.4811291638,0.0,1.0
2023-10-19,30.78,31.1196,30.78,30.98,17592,22.9351939814455,23.1882411509094,22.9351939814455,23.0842205830143,23609.2077720405,0.0,1.0
2023-10-20,30.6364,30.87,30.6364,30.87,12580,22.828192881519,23.0022559521514,22.828192881519,23.0022559521514,16882.8918697289,0.0,1.0
2023-10-23,30.5,30.7,30.41,30.45,12281,22.7265567392491,22.8755833408179,22.6594947685431,22.6893000888569,16481.62122831,0.0,1.0
2023-10-24,30.76,30.78,30.6,30.6,31465,22.9202913212886,22.9351939814455,22.8010700400335,22.8010700400335,42227.360308507,0.0,1.0
2023-10-25,30.69,30.855,30.65,30.81,27160,22.8681320107395,22.9910789570338,22.8383266904257,22.9575479716808,36449.8682974432,0.0,1.0
2023-10-26,30.4,30.55,30.33,30.45,20825,22.6520434384647,22.7638133896413,22.5998841279156,22.6893000888569,27948.0304600241,0.0,1.0
2023-10-27,30.43,30.72,30.35,30.72,4592985,22.6743974287,22.8904860009748,22.6147867880724,22.8904860009748,6163980.05677954,0.0,1.0
2023-10-30,30.5444,30.64,30.3501,30.63,36463,22.7596406447974,22.8308753603473,22.6148613013732,22.8234240302688,48934.8876189128,0.0,1.0
2023-10-31,31.55,31.55,31.18,31.18,29664,23.5089463974855,23.5089463974855,23.2332471845832,23.2332471845832,39810.3421640411,0.0,1.0
2023-11-01,31.78,31.86,31.64,31.7,32844,23.6803269892897,23.7399376299172,23.5760083681915,23.6207163486622,44078.0366112381,0.0,1.0
2023-11-02,32.25,32.3317,31.9933,32.0,158292,24.0305395029765,24.0914168697174,23.8392638598629,23.8442562510154,212434.556426321,0.0,1.0
2023-11-03,32.6273,32.77,32.46,32.5,42806,24.3116781868361,24.4180086670555,24.1870174346238,24.2168227549375,57447.4617945639,0.0,1.0
2023-11-06,32.4,32.43,32.26,32.43,18211,24.1423094541531,24.1646634443884,24.0379908330549,24.1646634443884,24439.9319427371,0.0,1.0
2023-11-07,32.167,32.18,32.03,32.08,56445,23.9686934633254,23.9783801924274,23.8666102412508,23.903866891643,75751.5764377461,0.0,1.0
2023-11-08,31.75,31.88,31.64,31.8,15136,23.6579729990544,23.7548402900741,23.5760083681915,23.6952296494466,20313.1519348343,0.0,1.0
2023-11-09,31.98,32.2017,31.98,32.14,10217,23.8293535908585,23.9945495786976,23.8293535908585,23.9485748721136,13711.645964469,0.0,1.0
2023-11-10,32.35,32.35,32.01,32.13,8208,24.1050528037609,24.1050528037609,23.8517075810939,23.9411235420352,11015.4830259725,0.0,1.0
2023-11-13,32.36,32.39,32.17,32.17,11619,24.1125041338393,24.1348581240747,23.9709288623489,23.9709288623489,15593.1892396169,0.0,1.0
2023-11-14,32.67,32.73,32.54,32.54,8641,24.3434953662711,24.3882033467417,24.2466280752513,24.2466280752513,11596.5873327764,0.0,1.0
2023-11-15,32.67,32.75,32.66,32.73,5802,24.3434953662711,24.4031060068986,24.3360440361926,24.3882033467417,7786.52930271596,0.0,1.0
2023-11-16,32.69,32.705,32.56,32.65,21404,24.3583980264279,24.3695750215456,24.2615307354082,24.3285927061142,28725.072939561,0.0,1.0
2023-11-17,32.99,32.99,32.84,32.85,8497,24.5819379287812,24.5819379287812,24.4701679776046,24.477619307683,11403.3332446015,0.0,1.0
2023-11-20,32.68,32.715,32.6,32.61,12018,24.3509466963495,24.377026351624,24.291336055722,24.2987873858004,16128.6641089349,0.0,1.0
2023-11-21,32.59,32.61,32.5666,32.6,5702,24.2838847256435,24.2987873858004,24.26644861326,24.291336055722,7652.3250748167,0.0,1.0
2023-11-22,33.07,33.07,32.9434,32.99,21319,24.6415485694088,24.6415485694088,24.5472147306157,24.5819379287812,28610.9993458465,0.0,1.0
2023-11-24,33.09,33.13,33.04,33.04,12087,24.6564512295656,24.6862565498794,24.6191945791734,24.6191945791734,16221.2650261855,0.0,1.0
2023-11-27,32.9463,32.987,32.9099,32.91,8570,24.5493756163384,24.5797025297577,24.5222527748529,24.5223272881537,11501.3023309679,0.0,1.0
2023-11-28,32.69,32.7899,32.6703,32.71,8197,24.3583980264279,24.4328368139116,24.3437189061734,24.3733006865848,11000.7205609036,0.0,1.0
2023-11-29,32.67,32.72,32.62,32.7,29922,24.3434953662711,24.3807520166633,24.3062387158788,24.3658493565064,40156.5890720212,0.0,1.0
2023-11-30,32.9324,32.935,32.84,32.88,6696,24.5390182675294,24.5409556133498,24.4701679776046,24.4999732979183,8986.31510013549,0.0,1.0
2023-12-01,32.96,32.96,32.81,32.81,8975,24.5595839385459,24.5595839385459,24.4478139873693,24.4478139873693,12044.82945396,0.0,1.0
2023-12-04,32.5546,32.6094,32.48,32.51,16928,24.2575070171658,24.2983403059957,24.2019200947807,24.224274085016,22718.0916987894,0.0,1.0
2023-12-05,32.4407,32.4906,32.3949,32.4,7248,24.1726363675724,24.2098185046638,24.1385092758131,24.1423094541531,9727.12243813948,0.0,1.0
2023-12-06,32.7967,32.98,32.7967,32.95,3931,24.4379037183649,24.5744865987028,24.4379037183649,24.5521326084674,5275.56819872053,0.0,1.0
2023-12-07,32.2523,32.31,32.02,32.27,12927,24.0322533088945,24.0752474834471,23.8591589111723,24.0454421631334,17348.5805405394,0.0,1.0
2023-12-08,32.36,32.36,32.0,32.0,19227,24.1125041338393,24.1125041338393,23.8442562510154,23.8442562510154,25803.4468981938,0.0,1.0
2023-12-11,32.814,32.835,32.7499,32.7499,4851,24.4507945194006,24.4664423125654,24.4030314935978,24.4030314935978,6510.24709539387,0.0,1.0
2023-12-12,32.5849,32.6091,32.485,32.52,21087,24.2800845473035,24.2981167660933,24.2056457598199,24.2317254150944,28299.6455371203,0.0,1.0
2023-12-13,32.4743,32.485,32.38,32.47,23075,24.1976728366359,24.2056457598199,24.1274067939962,24.1944687647022,30967.6255877579,0.0,1.0
2023-12-14,32.0523,32.08,31.9611,32.04,39626,23.8832267073257,23.903866891643,23.8152705770103,23.8740615713292,53179.7673473669,0.0,1.0
2023-12-15,25.5189,25.7,25.43,25.64,86940,23.7708427665506,23.9395373272496,23.6880324603874,23.8836473568358,93333.3827407224,6.382576,1.0
2023-12-18,25.645,25.68,25.56,25.61,66786,23.8883048543703,23.9209073371117,23.809127396284,23.8557023716289,71697.3004338841,0.0,1.0
2023-12-19,25.8721,26.03,25.8,25.97,24657,24.0998483923866,24.2469321645256,24.0326872779393,24.1910421941118,26470.2233521738,0.0,1.0
2023-12-20,25.75,26.025,25.71,25.99,26086,23.9861123025944,24.2422746669911,23.9488523223186,24.2096721842497,28004.3089737117,0.0,1.0
2023-12-21,25.9045,25.907,25.77,25.77,20557,24.13002897641,24.1323577251773,24.0047422927324,24.0047422927324,22068.7180699452,0.0,1.0
2023-12-22,26.09,26.13,25.95,25.95,23251,24.3028221349394,24.3400821152153,24.1724122039738,24.1724122039738,24960.8291017315,0.0,1.0
2023-12-26,26.029,26.0399,25.9598,26.01,18737,24.2460006650187,24.2561540096438,24.1815408991414,24.2283021743876,20114.8791397851,0.0,1.0
2023-12-27,26.09,26.28,26.05,26.09,60845,24.3028221349394,24.4798070412498,24.2655621546635,24.3028221349394,65319.4119261474,0.0,1.0
2023-12-28,26.1939,26.228,26.07,26.07,17393,24.399604933706,24.4313690668912,24.2841921448014,24.2841921448014,18672.044237513,0.0,1.0
2023-12-29,26.1932,26.3792,26.142,26.24,23508,24.3989528840511,24.572211792334,24.351260109298,24.4425470609739,25236.7283352761,0.0,1.0
2024-01-02,26.23,26.35,26.09,26.09,40827,24.4332320659049,24.5450120067326,24.3028221349394,24.3028221349394,43829.3307701344,0.0,1.0
2024-01-03,26.2704,26.37,26.27,26.31,9302,24.4708646459836,24.5636419968705,24.4704920461808,24.5077520264567,9986.04930129054,0.0,1.0
2024-01-04,26.4772,26.6,26.4772,26.51,15113,24.6634987440098,24.7778868834568,24.6634987440098,24.6940519278361,16224.3778854445,0.0,1.0
2024-01-05,26.7059,26.83,26.6801,26.7,21503,24.8765326812372,24.9921317700431,24.8524999939592,24.8710368341465,23084.2848984789,0.0,1.0
2024-01-08,26.97,26.9771,26.6862,26.72,14192,25.1225417010086,25.1291553475076,24.8581821409513,24.8896668242844,15235.6495037536,0.0,1.0
2024-01-09,26.8902,26.92,26.7494,26.75,18779,25.0482080403583,25.0759667256638,24.9170529097872,24.9176118094913,20159.9677304811,0.0,1.0
2024-01-10,27.5618,27.585,27.46,27.46,24557,25.6738031091902,25.6954138977502,25.5789764593881,25.5789764593881,26362.8695648024,0.0,1.0
2024-01-11,27.7009,27.86,27.61,27.86,43561,25.8033746905996,25.9515762621468,25.7187013854226,25.9515762621468,46764.3833168692,0.0,1.0
2024-01-12,27.885,27.9381,27.82,27.87,28816,25.9748637498193,26.0243263736355,25.914316281871,25.9608912572158,30935.0673689516,0.0,1.0
2024-01-16,28.1,28.22,28.02,28.22,43712,26.1751361438021,26.2869160846297,26.1006161832503,26.2869160846297,46926.4875358001,0.0,1.0
2024-01-17,27.8886,27.8886,27.77,27.84,46479,25.9782171480441,25.9782171480441,25.8677413065261,25.9329462720089,49896.9668323676,0.0,1.0
2024-01-18,28.13,28.13,27.97,27.97,26096,26.203081129009,26.203081129009,26.0540412079055,26.0540412079055,28015.0443524487,0.0,1.0
2024-01-19,28.17,28.18,27.9901,28.1,18628,26.2403411092849,26.2496561043538,26.0727643479941,26.1751361438021,19997.8635115502,0.0,1.0
2024-01-22,28.4894,28.5399,28.3933,28.44,43306,26.5378620517877,26.584902776886,26.4483449491749,26.491845976147,46490.6311590722,0.0,1.0
2024-01-23,28.3099,28.33,28.22,28.22,24403,26.3706578902997,26.3893810303884,26.2869160846297,26.2869160846297,26197.5447322505,0.0,1.0
2024-01-24,28.2346,28.28,28.095,28.12,25318,26.3005159774304,26.3428060550435,26.1704786462676,26.19376613394,27179.831886699,0.0,1.0
2024-01-25,28.13,28.22,28.07,28.22,13588,26.203081129009,26.2869160846297,26.1471911585952,26.2869160846297,14587.2326280301,0.0,1.0
2024-01-26,28.02,28.09,27.95,27.95,50946,26.1006161832503,26.1658211487331,26.0354112177676,26.0354112177676,54692.4605142495,0.0,1.0
2024-01-29,28.2297,28.23,28.1,28.21,26303,26.2959516298466,26.2962310796987,26.1751361438021,26.2776010895608,28237.2666923076,0.0,1.0
2024-01-30,28.1762,28.2191,28.13,28.13,20961,26.2461164062276,26.2860777350735,26.203081129009,26.203081129009,22502.4273709258,0.0,1.0
2024-01-31,28.1917,28.42,28.15,28.42,17858,26.2605546485845,26.4732159860091,26.2217111191469,26.4732159860091,19171.2393487903,0.0,1.0
2024-02-01,28.3742,28.3742,28.1,28.26,20732,26.4305533085932,26.4305533085932,26.1751361438021,26.3241760649056,22256.5871978452,0.0,1.0
2024-02-02,28.5988,28.6048,28.39,28.4001,26462,26.6397680978423,26.6453570948836,26.4452710008022,26.4546791458218,28407.9592142281,0.0,1.0
2024-02-05,28.5598,28.6193,28.43,28.48,27563,26.6034396170733,26.6588638377336,26.4825309810781,26.5291059564229,29589.9244131876,0.0,1.0
2024-02-06,28.3755,28.45,28.2701,28.39,27285,26.4317642579522,26.501160971216,26.3335842099253,26.4452710008022,29291.4808842951,0.0,1.0
2024-02-07,28.62,28.62,28.494,28.6,28013,26.6595158873885,26.6595158873885,26.5421469495195,26.6408858972505,30073.0164563591,0.0,1.0
2024-02-08,28.6994,28.7117,28.5023,28.71,22528,26.7334769482361,26.7449343921709,26.5498783954267,26.7433508430092,24184.6612190361,0.0,1.0
2024-02-09,28.8,28.8099,28.68,28.73,21131,26.8271857986299,26.8364076437482,26.7154058578023,26.7619808331471,22684.9288094572,0.0,1.0
2024-02-12,28.9512,29.04,28.9,28.92,23698,26.9680285240727,27.0507456802852,26.9203357493196,26.9389657394575,25440.7005312818,0.0,1.0
2024-02-13,29.1111,29.2699,29.03,29.25,53444,27.1169752952255,27.2648974169207,27.0414306852162,27.2463605767335,57374.1581227879,0.0,1.0
2024-02-14,29.19,29.19,29.03,29.13,24217,27.1904706063197,27.1904706063197,27.0414306852162,27.1345806359059,25997.8666877395,0.0,1.0
2024-02-15,29.3524,29.3524,29.13,29.17,18689,27.3417461262397,27.3417461262397,27.1345806359059,27.1718406161818,20063.3493218469,0.0,1.0
2024-02-16,29.43,29.5399,29.39,29.46,24784,27.4140304879749,27.5164022837829,27.3767705076991,27.4419754731818,26606.5626621356,0.0,1.0
2024-02-20,29.56,29.59,29.4294,29.55,17605,27.5351254238715,27.5630704090784,27.4134715882708,27.5258104288026,18899.6342667405,0.0,1.0
2024-02-21,29.5371,29.5985,29.46,29.53,16823,27.5137940851636,27.5709881548871,27.4419754731818,27.5071804386646,18060.1276494959,0.0,1.0
2024-02-22,30.0101,30.0494,29.8901,30.0,30237,27.9543933519258,27.9910012825469,27.8426134110982,27.9449852069061,32460.5646874997,0.0,1.0
2024-02-23,30.0995,30.1325,30.06,30.06,19078,28.0376694078424,28.06840889157,28.00087517732,28.00087517732,20480.9555547217,0.0,1.0
2024-02-26,30.121,30.32,30.0801,30.32,23055,28.0576966472407,28.2430650491131,28.0195983174086,28.2430650491131,24750.4156784835,0.0,1.0
2024-02-27,30.16,30.1799,30.0841,30.13,20013,28.0940251280097,28.1125619681969,28.0233243154362,28.0660801428027,21484.7134666445,0.0,1.0
2024-02-28,29.9961,32.0,29.98,32.0,35413,27.9413523588293,29.8079842206999,27.9263552167682,29.8079842206999,38017.1967218449,0.0,1.0
2024-02-29,30.03,30.0999,29.92,30.05,19736,27.9729301921131,28.0380420076451,27.8704652463544,27.991560182251,21187.3434756257,0.0,1.0
2024-03-01,30.58,30.6,30.47,30.53,27542,28.4852549209063,28.5038849110443,28.3827899751477,28.4386799455615,29567.3801178397,0.0,1.0
2024-03-04,30.48,30.54,30.4,30.51,26780,28.3921049702166,28.4479949406305,28.3175850096649,28.4200499554236,28749.3442580694,0.0,1.0
2024-03-05,30.55,30.71,30.48,30.67,25497,28.4573099356994,28.6063498568029,28.3921049702166,28.5690898765271,27371.9951660939,0.0,1.0
2024-03-06,30.885,30.99,30.79,30.92,32155,28.7693622705099,28.8671697187341,28.6808698173547,28.8019647532513,34519.6103292838,0.0,1.0
2024-03-07,30.62,30.69,30.57,30.65,59129,28.5225149011822,28.587719866665,28.4759399258374,28.5504598863891,63477.2209348537,0.0,1.0
2024-03-08,30.37,30.62,30.37,30.55,38656,28.289640024458,28.5225149011822,28.289640024458,28.4573099356994,41498.6800463005,0.0,1.0
2024-03-11,29.72,29.9,29.6,29.9,54937,27.684165344975,27.8518352562165,27.5723854041474,27.8518352562165,58976.9501682434,0.0,1.0
2024-03-12,30.0279,30.0695,29.8,29.85,10141,27.9709740431486,28.0097244226355,27.7586853055268,27.8052602808716,10886.7475773369,0.0,1.0
2024-03-13,29.83,29.835,29.71,29.75,27927,27.7866302907337,27.7912877882682,27.6748503499061,27.7121103301819,29980.6921992196,0.0,1.0
2024-03-14,29.77,29.98,29.73,29.94,20541,27.7307403203199,27.9263552167682,27.693480340044,27.8890952364923,22051.5414639657,0.0,1.0
2024-03-15,30.22,30.22,29.89,30.17,19951,28.1499150984235,28.1499150984235,27.8425202611475,28.1033401230786,21418.1541184743,0.0,1.0
2024-03-18,30.65,30.66,30.56,30.57,26635,28.5504598863891,28.5597748814581,28.4666249307684,28.4759399258374,28593.6812663808,0.0,1.0
2024-03-19,31.1672,31.19,30.9,30.9,58664,29.0322314313562,29.0534696201134,28.7833347631133,28.7833347631133,62978.0258235765,0.0,1.0
2024-03-20,31.42,31.4497,31.29,31.36,32881,29.2677145066997,29.2953800420545,29.1466195708031,29.2118245362859,35298.9988256004,0.0,1.0
2024-03-21,31.6864,31.7,31.56,31.56,36958,29.515865975337,29.5285343686308,29.3981244376653,29.3981244376653,39675.8127367337,0.0,1.0
2024-03-22,31.64,31.71,31.61,31.71,31194,29.472644398217,29.5378493636998,29.4446994130101,29.5378493636998,33487.9404326444,0.0,1.0
2024-03-25,31.34,31.6,31.26,31.6,36612,29.193194546148,29.4353844179411,29.1186745855962,29.4353844179411,39304.3686324284,0.0,1.0
2024-03-26,31.47,31.59,31.4501,31.51,18493,29.3142894820446,29.4260694228722,29.2957526418573,29.3515494623204,19852.9358985988,0.0,1.0
2024-03-27,31.5717,31.575,31.45,31.55,18513,29.409022981896,29.4120969302687,29.2956594919066,29.3888094425963,19874.4066560731,0.0,1.0
2024-03-28,31.45,31.53,31.42,31.53,55129,29.2956594919066,29.3701794524584,29.2677145066997,29.3701794524584,59183.0694399965,0.0,1.0
2024-04-01,31.11,31.12,31.0,31.09,41466,28.9789496595617,28.9882646546306,28.876484713803,28.9603196694237,44515.3214714377,0.0,1.0
2024-04-02,30.91,30.96,30.69,30.96,22587,28.7926497581823,28.8392247335271,28.587719866665,28.8392247335271,24247.9999535852,0.0,1.0
2024-04-03,31.1392,31.19,30.96,30.96,15408,29.0061494451631,29.0534696201134,28.8392247335271,28.8392247335271,16541.0715581901,0.0,1.0
2024-04-04,30.8103,31.31,30.8,31.31,22387,28.6997792573447,29.1652495609411,28.6901848124236,29.1652495609411,24033.2923788423,0.0,1.0
2024-04-05,30.9794,31.0192,30.82,30.9,15238,28.8572958239609,28.8943695043354,28.7088148025616,28.7833347631133,16358.5701196588,0.0,1.0
2024-04-08,31.1922,31.27,31.1565,31.16,35065,29.0555189190286,29.1279895806652,29.0222643866324,29.0255246349065,37643.6055417924,0.0,1.0
2024-04-09,31.26,31.43,31.16,31.43,16847,29.1186745855962,29.2770295017687,29.0255246349065,29.2770295017687,18085.8925584651,0.0,1.0
2024-04-10,31.05,31.14,30.96,31.05,20598,28.9230596891479,29.0068946447686,28.8392247335271,28.9230596891479,22112.7331227674,0.0,1.0
2024-04-11,31.4094,31.4202,31.11,31.35,21798,29.2578406119266,29.2679008066011,28.9789496595617,29.2025095412169,23400.9785712246,0.0,1.0
2024-04-12,31.02,31.25,30.98,31.13,21369,28.895114703941,29.1093595905272,28.8578547236651,28.9975796496996,22940.4308234012,0.0,1.0
2024-04-15,31.1,31.56,31.1,31.49,14835,28.9696346644927,29.3981244376653,28.9696346644927,29.3329194721825,15925.9343565519,0.0,1.0
2024-04-16,30.77,30.89,30.74,30.87,91170,28.6622398272167,28.7740197680444,28.6342948420098,28.7553897779064,97874.4479465342,0.0,1.0
2024-04-17,30.39,30.6,30.285,30.55,39959,28.3082700145959,28.5038849110443,28.2104625663718,28.4573099356994,42897.4998957503,0.0,1.0
2024-04-18,30.37,30.59,30.35,30.48,18253,28.289640024458,28.4945699159753,28.2710100343201,28.3921049702166,19595.2868089074,0.0,1.0
2024-04-19,30.18,30.36,30.1513,30.28,19024,28.1126551181476,28.280325029389,28.0859210822996,28.2058050688373,20422.9845095411,0.0,1.0
2024-04-22,30.53,30.6043,30.34,30.45,26163,28.4386799455615,28.5078903589239,28.2616950392511,28.3641599850097,28086.9713899876,0.0,1.0
2024-04-23,30.57,30.6193,30.45,30.5,26067,28.4759399258374,28.5218628515274,28.3641599850097,28.4107349603546,27983.911754111,0.0,1.0
2024-04-24,30.82,30.83,30.67,30.83,22836,28.7088148025616,28.7181297976306,28.5690898765271,28.7181297976306,24515.3108841401,0.0,1.0
2024-04-25,30.43,30.455,30.141,30.21,14687,28.3455299948718,28.3688174825442,28.0763266373786,28.1406001033545,15767.0507512421,0.0,1.0
2024-04-26,31.1179,31.16,30.82,30.83,10936,28.9863085056662,29.0255246349065,28.7088148025616,28.7181297976306,11740.2101869397,0.0,1.0
2024-04-29,31.03,31.13,31.0,31.13,19531,28.9044296990099,28.9975796496996,28.876484713803,28.9975796496996,20967.2682115143,0.0,1.0
2024-04-30,31.15,31.45,31.15,31.44,40732,29.0162096398376,29.2956594919066,29.0162096398376,29.2863444968376,43727.3446721314,0.0,1.0
2024-05-01,31.15,31.4188,31.12,31.23,32278,29.0162096398376,29.2665967072914,28.9882646546306,29.0907296003893,34651.6554877506,0.0,1.0
2024-05-02,30.88,31.12,30.85,31.12,18867,28.7647047729754,28.9882646546306,28.7367597877685,28.9882646546306,20254.439063368,0.0,1.0
2024-05-03,31.18,31.18,30.95,31.01,12579,29.0441546250445,29.0441546250445,28.8299097384582,28.885799708872,13504.0329134523,0.0,1.0
2024-05-06,31.52,31.54,31.4,31.4,17686,29.3608644573894,29.3794944475273,29.2490845165618,29.2490845165618,18986.5908345114,0.0,1.0
2024-05-07,31.3619,31.5,31.31,31.5,24010,29.213594385349,29.3422344672515,29.1652495609411,29.3422344672515,25775.6443478807,0.0,1.0
2024-05-08,31.2,31.2194,31.0006,31.06,47035,29.0627846151824,29.0808557056162,28.8770436135072,28.9323746842168,50493.8538901528,0.0,1.0
2024-05-09,31.31,31.325,31.115,31.13,21277,29.1652495609411,29.1792220535445,28.9836071570962,28.9975796496996,22841.6653390194,0.0,1.0
2024-05-10,31.19,31.4,31.1601,31.4,28767,29.0534696201134,29.2490845165618,29.0256177848572,29.2490845165618,30882.4640131397,0.0,1.0
2024-05-13,31.18,31.25,31.14,31.22,23040,29.0441546250445,29.1093595905272,29.0068946447686,29.0814146053203,24734.3126103778,0.0,1.0
2024-05-14,31.45,31.46,31.32,31.37,25729,29.2956594919066,29.3049744869756,29.17456455601,29.2211395313549,27621.0559527956,0.0,1.0
2024-05-15,31.45,31.46,31.35,31.46,22030,29.2956594919066,29.3049744869756,29.2025095412169,29.3049744869756,23650.0393579264,0.0,1.0
2024-05-16,31.22,31.54,31.22,31.47,18109,29.0814146053203,29.3794944475273,29.0814146053203,29.3142894820446,19440.6973550925,0.0,1.0
2024-05-17,31.49,31.55,31.44,31.55,12295,29.3329194721825,29.3888094425963,29.2863444968376,29.3888094425963,13199.1481573175,0.0,1.0
2024-05-20,31.86,31.93,31.75,31.83,28066,29.6775742897343,29.7427792552171,29.5751093439757,29.6496293045274,30129.913963666,0.0,1.0
2024-05-21,31.65,31.75,31.6,31.71,16579,29.481959393286,29.5751093439757,29.4353844179411,29.5378493636998,17798.1844083096,0.0,1.0
2024-05-22,31.37,31.44,31.27,31.41,24349,29.2211395313549,29.2863444968376,29.1279895806652,29.2583995116307,26139.5736870698,0.0,1.0
2024-05-23,31.24,31.66,31.23,31.64,23746,29.1000445954583,29.491274388355,29.0907296003893,29.472644398217,25492.2303492201,0.0,1.0
2024-05-24,31.63,31.67,31.55,31.61,10964,29.4633294031481,29.5005893834239,29.3888094425963,29.4446994130101,11770.2692474037,0.0,1.0
2024-05-28,31.85,31.87,31.7401,31.84,20408,29.6682592946654,29.6868892848033,29.5658874988574,29.6589442995964,21908.7609267617,0.0,1.0
2024-05-29,31.32,31.43,31.2901,31.4,14492,29.17456455601,29.2770295017687,29.1467127207538,29.2490845165618,15557.7108658679,0.0,1.0
2024-05-30,31.4753,31.49,31.4093,31.47,12699,29.3192264294311,29.3329194721825,29.2577474619759,29.3142894820446,13632.8574582981,0.0,1.0
2024-05-31,31.9482,31.95,31.715,31.88,17576,29.7597325462426,29.7614092453551,29.5425068612343,29.6962042798723,18868.5016684028,0.0,1.0
2024-06-03,31.94,32.1,31.84,32.05,39587,29.7520942502861,29.9011341713896,29.6589442995964,29.8545591960447,42498.1438067285,0.0,1.0
2024-06-04,31.66,31.78,31.595,31.78,19204,29.491274388355,29.6030543291826,29.4307269204067,29.6030543291826,20616.2213268097,0.0,1.0
2024-06-05,31.79,31.82,31.61,31.68,16667,29.6123693242515,29.6403143094585,29.4446994130101,29.5099043784929,17892.6557411965,0.0,1.0
2024-06-06,31.68,31.84,31.66,31.84,17029,29.5099043784929,29.6589442995964,29.491274388355,29.6589442995964,18281.2764514811,0.0,1.0
2024-06-07,31.67,31.86,31.67,31.75,12582,29.5005893834239,29.6775742897343,29.5005893834239,29.5751093439757,13507.2535270735,0.0,1.0
2024-06-10,32.0,32.0896,31.89,31.9,17964,29.8079842206999,29.8914465765179,29.7055192749412,29.7148342700102,19285.0343634039,0.0,1.0
2024-06-11,31.7,31.81,31.6771,31.81,20319,29.5285343686308,29.6309993143895,29.5072030299229,29.6309993143895,21813.2160560012,0.0,1.0
2024-06-12,31.83,31.9292,31.79,31.88,31886,29.6496293045274,29.7420340556116,29.6123693242515,29.6962042798723,34230.8286412547,0.0,1.0
2024-06-13,31.33,31.6,31.1311,31.6,47375,29.183879551079,29.4353844179411,28.9986042991572,29.4353844179411,50858.8567672156,0.0,1.0
2024-06-14,31.34,31.4,31.27,31.34,17683,29.193194546148,29.2490845165618,29.1279895806652,29.193194546148,18983.3702208902,0.0,1.0
2024-06-17,31.22,31.28,31.05,31.13,24324,29.0814146053203,29.1373045757341,28.9230596891479,28.9975796496996,26112.735240227,0.0,1.0
2024-06-18,31.27,31.27,31.175,31.2,25387,29.1279895806652,29.1279895806652,29.03949712751,29.0627846151824,27253.9059999853,0.0,1.0
2024-06-20,31.37,31.4295,31.31,31.31,21091,29.2211395313549,29.2765637520152,29.1652495609411,29.1652495609411,22641.9872945086,0.0,1.0
2024-06-21,30.56,30.67,30.4701,30.52,22034,29.1693779667556,29.2743724555103,29.0835688345825,29.131198152663,23084.4497530057,0.754432,1.0
2024-06-24,30.8411,30.985,30.84,30.87,16766,29.4376866102915,29.5750384914896,29.4366366654039,29.4652715259734,17565.3029208901,0.0,1.0
2024-06-25,31.3,31.33,31.18,31.21,14407,29.8757045274689,29.9043393880384,29.7611650851911,29.7897999457606,15093.8398652788,0.0,1.0
2024-06-26,31.4222,31.4553,31.29,31.29,17748,29.9923438595219,30.0239376556835,29.8661595739458,29.8661595739458,18594.1188261933,0.0,1.0
2024-06-27,31.575,31.61,31.42,31.44,19752,30.1381907493557,30.1715980866867,29.9902439697468,30.0093338767931,20693.6575983193,0.0,1.0
2024-06-28,31.84,31.91,31.71,31.73,20390,30.3911320177192,30.4579466923813,30.2670476219182,30.2861375289645,21362.073634555,0.0,1.0
2024-07-01,31.7074,31.92,31.66,31.83,26010,30.2645659340022,30.4674916459044,30.2193228543025,30.3815870641961,27250.001728042,0.0,1.0
2024-07-02,32.25,32.25,31.98,31.98,173750,30.7824751121685,30.7824751121685,30.5247613670434,30.5247613670434,182033.364100242,0.0,1.0
2024-07-03,32.4917,32.4917,32.31,32.31,10977,31.0131766388231,31.0131766388231,30.8397448333074,30.8397448333074,11500.3179149833,0.0,1.0
2024-07-05,32.55,32.61,32.43,32.61,32281,31.0688237178631,31.126093439002,30.9542842755852,31.126093439002,33819.9656202584,0.0,1.0
2024-07-08,32.3816,32.52,32.38,32.51,38884,30.9080867005332,31.0401888572936,30.9065595079695,31.0306439037705,40737.7572930866,0.0,1.0
2024-07-09,32.645,32.68,32.595,32.64,24892,31.159500776333,31.1929081136641,31.1117760087173,31.1547282995714,26078.7021535725,0.0,1.0
2024-07-10,33.3,33.3583,33.07,33.07,16073,31.7846952320995,31.8403423111395,31.565161301067,31.565161301067,16839.2648125651,0.0,1.0
2024-07-11,32.6842,32.96,32.637,32.96,17855,31.1969169941438,31.4601668123123,31.1518648135145,31.4601668123123,18706.2199482579,0.0,1.0
2024-07-12,32.7187,32.86,32.61,32.61,19109,31.2298470837987,31.3647172770808,31.126093439002,31.126093439002,20020.0031918936,0.0,1.0
2024-07-15,32.5869,32.82,32.5869,32.82,22815,31.1040445963635,31.3265374629882,31.1040445963635,31.3265374629882,23902.6831766735,0.0,1.0
2024-07-16,33.0367,33.04,32.83,32.83,12655,31.5333766058349,31.5365264404976,31.3360824165114,31.3360824165114,13258.3149507255,0.0,1.0
2024-07-17,32.5008,32.59,32.45,32.57,26582,31.0218625465292,31.1070035319557,30.9733741826315,31.0879136249094,27849.2712777705,0.0,1.0
2024-07-18,32.2655,32.53,32.1701,32.44,21238,30.7972697901294,31.0497338108168,30.7062109335185,30.9638292291084,22250.501218768,0.0,1.0
2024-07-19,32.0809,32.34,32.05,32.24,14543,30.621069948092,30.8683796938769,30.5915760417054,30.7729301586453,15236.323534445,0.0,1.0
2024-07-22,32.185,32.2,32.05,32.15,15612,30.720432914268,30.7347503445527,30.5915760417054,30.6870255769369,16356.2870810531,0.0,1.0
2024-07-23,31.8921,32.0,31.85,32.0,21155,30.4408612255748,30.5438512740897,30.4006769712424,30.5438512740897,22163.5442736151,0.0,1.0
2024-07-24,30.9334,31.33,30.9334,31.33,32750,29.5257865313102,29.9043393880384,29.5257865313102,29.9043393880384,34311.3247440743,0.0,1.0
2024-07-25,30.4509,30.78,30.19,30.49,69775,29.065242523818,29.379366944265,28.816214686399,29.1025632920935,73101.4560005432,0.0,1.0
2024-07-26,30.7765,30.8601,30.65,30.7,18007,29.3760262105319,29.4558220219854,29.255282548464,29.3030073160798,18865.466402032,0.0,1.0
2024-07-29,30.9934,31.05,30.85,30.98,15907,29.5830562524491,29.6370806893901,29.4461816189271,29.570266014728,16665.3509222593,0.0,1.0
2024-07-30,30.9016,31.23,30.77,31.19,13863,29.4954335791065,29.8088898528069,29.3698219907418,29.7707100387143,14523.9051886138,0.0,1.0
2024-07-31,31.1136,31.28,30.9301,31.18,17210,29.6977865937974,29.8566146204226,29.5226366966475,29.7611650851911,18030.4701937563,0.0,1.0
2024-08-01,29.6496,30.32,29.4,30.27,56030,28.3004053980078,28.9402990821999,28.0621633580699,28.8925743145842,58701.1763484118,0.0,1.0
2024-08-02,27.77,28.24,27.25,28.24,95529,26.5063359337959,26.9549487493841,26.009998350592,26.9549487493841,100083.253174861,0.0,1.0
2024-08-05,26.51,26.86,25.0,25.04,350570,25.3036717898787,25.637745163189,23.8623838078825,23.9005636219752,367283.087497103,0.0,1.0
2024-08-06,26.7,26.905,26.02,26.18,42923,25.4850259068186,25.6806974540432,24.8359690672442,24.9886883236146,44969.3127325161,0.0,1.0
2024-08-07,27.5194,28.3901,27.51,28.21,27541,26.2671393985057,27.0982185017666,26.258167142194,26.9263138888147,28853.9906802001,0.0,1.0
2024-08-08,28.2121,28.34,27.91,28.17,23145,26.9283183290545,27.0503982846157,26.6399652831201,26.8881340747221,24248.4156092092,0.0,1.0
2024-08-09,28.0437,28.0437,27.68,27.79,18696,26.7675813117246,26.7675813117246,26.4204313520876,26.5254258408422,19587.313814205,0.0,1.0
2024-08-12,28.39,28.57,28.3118,28.4,10236,27.0981230522314,27.2699322156482,27.0234815156804,27.1076680057546,10723.991452835,0.0,1.0
2024-08-13,28.99,29.1,28.78,28.78,40812,27.6708202636206,27.7758147523753,27.4703762396344,27.4703762396344,42757.6728383256,0.0,1.0
2024-08-14,29.2281,29.2281,28.88,29.11,10467,27.8980856070069,27.8980856070069,27.5658257748659,27.7853597058984,10966.00415561,0.0,1.0
2024-08-15,30.1373,30.2,29.57,29.57,12555,28.7659127813319,28.8257596399221,28.2244275679635,28.2244275679635,13153.5475469269,0.0,1.0
2024-08-16,30.0179,30.1525,29.9,29.93,12849,28.6519460362655,28.7804211106871,28.5394110342275,28.568045894797,13461.563714095,0.0,1.0
2024-08-19,30.2209,30.26,29.97,29.97,10510,28.8457085927855,28.883029361061,28.6062257088896,28.6062257088896,11011.0541392434,0.0,1.0
2024-08-20,29.81,30.15,29.81,30.01,50800,28.4535064525191,28.7780348723063,28.4535064525191,28.6444055229822,53221.8411297399,0.0,1.0
2024-08-21,30.1289,30.25,30.0599,30.25,14194,28.7578950203725,28.8734844075379,28.6920348410627,28.8734844075379,14870.6852951875,0.0,1.0
2024-08-22,30.1739,30.62,30.16,30.52,14605,28.8008473112267,29.2266476878945,28.7875798258295,29.131198152663,15301.2793248002,0.0,1.0
2024-08-23,30.4747,30.655,30.3236,30.54,8833,29.0879595132031,29.2600550252256,28.9437352654683,29.1502880597093,9254.10477753921,0.0,1.0
2024-08-26,30.16,30.24,30.0601,30.19,16642,28.7875798258295,28.8639394540147,28.6922257401332,28.816214686399,17435.3913401797,0.0,1.0
2024-08-27,30.3425,30.419,30.3,30.34,12967,28.961775227627,29.0347941220792,28.9212091751536,28.9593889892463,13585.1892505775,0.0,1.0
2024-08-28,30.3409,30.64,30.2499,30.57,16433,28.9602480350633,29.2457375949408,28.8733889580026,29.1789229202788,17216.4274662405,0.0,1.0
2024-08-29,30.44,30.78,30.41,30.68,17046,29.0548385244778,29.379366944265,29.0262036639083,29.2839174090335,17858.6516515265,0.0,1.0
2024-08-30,30.93,30.93,30.77,30.89,14009,29.5225412471123,29.5225412471123,29.3698219907418,29.4843614330197,14676.8655981599,0.0,1.0
2024-09-03,30.38,31.8,30.38,31.8,30470,28.9975688033389,30.3529522036266,28.9975688033389,30.3529522036266,31922.627937464,0.0,1.0
2024-09-04,29.75,29.98,29.68,29.87,12469,28.3962367313802,28.6157706624127,28.3294220567182,28.5107761736581,13063.44757966,0.0,1.0
2024-09-05,29.8632,29.98,29.62,29.7,16872,28.5042856052623,28.6157706624127,28.2721523355792,28.3485119637645,17676.3563689167,0.0,1.0
2024-09-06,28.5983,29.52,28.53,29.44,33847,27.2969444341187,28.1767028003477,27.2317524015556,28.1003431721625,35460.6231637461,0.0,1.0
2024-09-09,29.36,29.450921,29.24,29.24,20138,28.0239835439773,28.1107672159051,27.9094441016994,27.9094441016994,21098.0597769822,0.0,1.0
2024-09-10,29.08,29.31,28.9,29.31,37642,27.756724845329,27.9762587763615,27.5849156819122,27.9762587763615,39436.5461379068,0.0,1.0
2024-09-11,29.27,29.27,28.5,29.04,25353,27.9380789622689,27.9380789622689,27.2031175409861,27.7185450312364,26561.6798850845,0.0,1.0
2024-09-12,29.43,29.5,29.195,29.2,15515,28.0907982186393,28.1576128933014,27.8664918108452,27.8712642876068,16254.6626993684,0.0,1.0
2024-09-13,29.1249,29.15,29.0,29.01,15929,27.7995816866479,27.823539519991,27.6803652171438,27.6899101706669,16688.399751095,0.0,1.0
2024-09-16,29.34,29.34,29.08,29.12,19597,28.004893636931,28.004893636931,27.756724845329,27.7949046594216,20531.2681224313,0.0,1.0
2024-09-17,29.33,29.44,29.18,29.24,65824,27.9953486834078,28.1003431721625,27.8521743805605,27.9094441016994,68962.0958764565,0.0,1.0
2024-09-18,29.29,29.3,29.08,29.21,12314,27.9571688693152,27.9667138228383,27.756724845329,27.88080924113,12901.058103772,0.0,1.0
2024-09-19,30.011,30.19,29.99,29.99,58142,28.6453600183345,28.816214686399,28.6253156159359,28.6253156159359,60913.8639166404,0.0,1.0
2024-09-20,30.34,30.42,30.2579,30.42,8331,28.9593889892463,29.0357486174315,28.8810249208212,29.0357486174315,8728.17241046972,0.0,1.0
2024-09-23,30.42,30.5699,30.33,30.41,25694,29.0357486174315,29.1788274707435,28.9498440357231,29.0262036639083,26918.9367320381,0.0,1.0
2024-09-24,30.142,30.3,30.06,30.24,48835,28.7703989094878,28.9212091751536,28.692130290598,28.8639394540147,51163.1616450954,0.0,1.0
2024-09-25,30.46,30.46,30.34,30.37,24314,29.0739284315241,29.0739284315241,28.9593889892463,28.9880238498157,25473.146559616,0.0,1.0
2024-09-26,31.35,31.38,31.15,31.18,19454,29.9234292950847,29.9520641556542,29.7325302246216,29.7611650851911,20381.4507349992,0.0,1.0
2024-09-27,30.03,30.88,29.98,30.88,21005,28.6634954300285,29.4748164794965,28.6157706624127,29.4748164794965,22006.393167917,0.0,1.0
2024-09-30,30.53,30.53,30.31,30.41,6461,29.1407431061862,29.1407431061862,28.9307541286768,29.0262036639083,6769.02195943402,0.0,1.0
2024-10-01,30.48,31.41,30.32,31.41,8868,29.0930183385704,29.9806990162236,28.9402990821999,29.9806990162236,9290.77336886875,0.0,1.0
2024-10-02,30.97,30.99,30.65,30.7,15085,29.5607210612049,29.5798109682512,29.255282548464,29.3030073160798,15804.1628630339,0.0,1.0
2024-10-03,30.8873,30.91,30.69,30.7,7980,29.4817842955684,29.503451340066,29.2934623625566,29.3030073160798,8360.4388231363,0.0,1.0
2024-10-04,31.73,31.85,31.5001,31.54,66006,30.2861375289645,30.4006769712424,30.0666990474672,30.1047834120246,69152.7725513702,0.0,1.0
2024-10-07,31.26,31.38,31.1699,31.29,24895,29.8375247133763,29.9520641556542,29.7515246821327,29.8661595739458,26081.8451756865,0.0,1.0
2024-10-08,31.27,31.4392,31.27,31.3,189631,29.8470696668995,30.0085702805112,29.8470696668995,29.8757045274689,198671.475497513,0.0,1.0
2024-10-09,31.4,31.43,31.18,31.18,8740,29.9711540627005,29.9997889232699,29.7611650851911,29.7611650851911,9156.67109200641,0.0,1.0
2024-10-10,31.27,31.27,30.98,31.06,5867,29.8470696668995,29.8470696668995,29.570266014728,29.6466256429133,6146.70358086975,0.0,1.0
2024-10-11,31.43,31.455,31.26,31.26,12389,29.9997889232699,30.0236513070778,29.8375247133763,29.8375247133763,12979.633656621,0.0,1.0
2024-10-14,31.5797,31.6238,31.5,31.5,20036,30.1426768775115,30.1847701225486,30.066603597932,30.066603597932,20991.1970251076,0.0,1.0
2024-10-15,30.9352,31.35,30.92,31.3,24784,29.5275046229443,29.9234292950847,29.5129962935891,29.8757045274689,25965.5533574699,0.0,1.0
2024-10-16,31.22,31.23,31.0,31.07,11440,29.7993448992837,29.8088898528069,29.5893559217744,29.6561705964364,11985.3909945713,0.0,1.0
2024-10-17,31.16,31.26,31.1276,31.26,10998,29.7420751781448,29.8375247133763,29.7111495287298,29.8375247133763,11522.3190697811,0.0,1.0
2024-10-18,31.09,31.18,31.05,31.14,21153,29.6752605034827,29.7611650851911,29.6370806893901,29.7229852710985,22161.4489255391,0.0,1.0
2024-10-21,30.87,31.005,30.7892,30.97,9969,29.4652715259734,29.5941283985359,29.3881483015063,29.5607210612049,10444.2624846924,0.0,1.0
2024-10-22,30.57,30.71,30.35,30.56,20201,29.1789229202788,29.3125522696029,28.9689339427694,29.1693779667556,21164.0632413754,0.0,1.0
2024-10-23,30.35,30.425,30.23,30.34,29634,28.9689339427694,29.0405210941931,28.8543945004916,28.9593889892463,31046.7724417069,0.0,1.0
2024-10-24,30.38,30.52028,30.28,30.41,21951,28.9975688033389,29.1314654113617,28.9021192681073,29.0262036639083,22997.4928078527,0.0,1.0
2024-10-25,30.49,30.59,30.41,30.53,12713,29.1025632920935,29.1980128273251,29.0262036639083,29.1407431061862,13319.0800449288,0.0,1.0
2024-10-28,30.8574,30.9153,30.64,30.64,7716,29.4532448845342,29.5085101654332,29.2457375949408,29.2457375949408,8083.85287710772,0.0,1.0
2024-10-29,31.2,31.22,31.1,31.17,15579,29.7802549922374,29.7993448992837,29.6848054570059,29.751620131668,16321.7138377995,0.0,1.0
2024-10-30,31.1953,31.3447,31.13,31.25,24049,29.7757688640815,29.9183704697174,29.7134403175753,29.8279797598532,25195.5129395495,0.0,1.0
2024-10-31,30.8062,30.99,30.55,30.55,18419,29.4043747224956,29.5798109682512,29.1598330132325,29.1598330132325,19297.1081056827,0.0,1.0
2024-11-01,30.9539,31.08,30.52,30.52,8946,29.5453536860326,29.6657155499596,29.131198152663,29.131198152663,9372.49194383174,0.0,1.0
2024-11-04,30.8279,30.9901,30.8279,30.83,9505,29.4250872716409,29.5799064177864,29.4250872716409,29.4270917118808,9958.14173106647,0.0,1.0
2024-11-05,31.1253,31.225,30.75,30.75,7591,29.7089541894195,29.8041173760453,29.3507320836955,29.3507320836955,7952.89362235934,0.0,1.0
2024-11-06,31.9068,31.935,31.5,31.74,22581,30.4548923072539,30.4818090761892,30.066603597932,30.2956824824877,23657.5274517845,0.0,1.0
2024-11-07,31.892,31.93,31.712,31.83,12181,30.4407657760396,30.4770365994276,30.2689566126228,30.3815870641961,12761.7174567197,0.0,1.0
2024-11-08,31.5,31.55,31.41,31.55,18989,30.066603597932,30.1143283655478,29.9806990162236,30.1143283655478,19894.2823073352,0.0,1.0
2024-11-11,31.8257,31.9281,31.75,31.75,21623,30.3774827341811,30.4752230582582,30.3052274360108,30.3052274360108,22653.855723393,0.0,1.0
2024-11-12,31.5624,31.7896,31.4227,31.7896,19260,30.1261641079165,30.3430254519625,29.992821107198,30.3430254519625,20178.2019716297,0.0,1.0
2024-11-13,31.4609,31.5,31.29,31.32,41431,30.0292828296565,30.066603597932,29.8661595739458,29.8947944345153,43406.1830678395,0.0,1.0
2024-11-14,31.73,31.73,31.53,31.57,60637,30.2861375289645,30.2861375289645,30.0952384585015,30.1334182725941,63527.810641418,0.0,1.0
2024-11-15,31.0838,31.365,30.92,31.19,20396,29.6693426322984,29.9377467253694,29.5129962935891,29.7707100387143,21368.3596787829,0.0,1.0
2024-11-18,31.305,31.43,31.16,31.16,20485,29.8804770042305,29.9997889232699,29.7420751781448,29.7420751781448,21461.6026681638,0.0,1.0
2024-11-19,31.3032,31.3301,30.96,31.05,34978,29.8787589125964,29.9044348375736,29.5511761076817,29.6370806893901,36645.5425007094,0.0,1.0
2024-11-20,31.2415,31.2415,31.03,31.24,12915,29.8198665493585,29.8198665493585,29.6179907823438,29.81843480633,13530.7102006022,0.0,1.0
2024-11-21,31.2,31.21,30.945,31.11,8853,29.7802549922374,29.7897999457606,29.536858677397,29.694350410529,9275.05825829895,0.0,1.0
2024-11-22,31.4516,31.4685,31.23,31.23,11343,30.0204060228799,30.0365369943341,29.8088898528069,29.8088898528069,11883.7666128866,0.0,1.0
2024-11-25,31.502,31.54,31.39,31.39,21626,30.0685125886366,30.1047834120246,29.9616091091773,29.9616091091773,22656.998745507,0.0,1.0
2024-11-26,31.1628,31.22,31.062,31.22,22915,29.7447477651313,29.7993448992837,29.6485346336179,29.7993448992837,24007.4505804722,0.0,1.0
2024-11-27,30.67,30.9,30.54,30.83,14234,29.2743724555103,29.4939063865428,29.1502880597093,29.4270917118808,14912.592256707,0.0,1.0
2024-11-29,31.153,31.186,30.93,30.93,6861,29.7353937106786,29.766892057305,29.5225412471123,29.5225412471123,7188.09157462883,0.0,1.0
2024-12-02,31.5038,31.55,31.42,31.54,14904,30.0702306802708,30.1143283655478,29.9902439697468,30.1047834120246,15614.5338621583,0.0,1.0
2024-12-03,31.8919,31.8919,31.7,31.81,11256,30.4406703265044,30.4406703265044,30.2575026683951,30.3624971571497,11792.6189715817,0.0,1.0
2024-12-04,31.73,32.11,31.73,32.08,29338,30.2861375289645,30.6488457628443,30.2861375289645,30.6202109022749,30736.6609264627,0.0,1.0
2024-12-05,31.8,32.0,31.75,31.94,27706,30.3529522036266,30.5438512740897,30.3052274360108,30.4865815529507,29026.8568964679,0.0,1.0
2024-12-06,31.77,31.8,31.74,31.74,12329,30.3243173430571,30.3529522036266,30.2956824824877,30.2956824824877,12916.7732143418,0.0,1.0
2024-12-09,31.83,32.005,31.83,31.9,17780,30.3815870641961,30.5486237508512,30.3815870641961,30.4484017388581,18627.6443954089,0.0,1.0
2024-12-10,31.78,31.95,31.78,31.95,9888,30.3338622965803,30.4961265064739,30.3338622965803,30.4961265064739,10359.4008876155,0.0,1.0
2024-12-11,32.37,32.38,32.15,32.15,13241,30.8970145544463,30.9065595079695,30.6870255769369,30.6870255769369,13872.2519369859,0.0,1.0
2024-12-12,32.0767,32.125,32.0065,32.06,10337,30.6170610676122,30.6631631931291,30.5500554938797,30.6011209952286,10829.8065306717,0.0,1.0
2024-12-13,31.94,32.01,31.8777,31.96,10321,30.4865815529507,30.5533962276128,30.4271164925015,30.505671459997,10813.0437460639,0.0,1.0
2024-12-16,31.87,31.948,31.86,31.86,19177,30.4197668782887,30.4942175157693,30.4102219247655,30.4102219247655,20091.2450264768,0.0,1.0
2024-12-17,31.64,31.73,31.58,31.71,24009,30.2002329472561,30.2861375289645,30.1429632261172,30.2670476219182,25153.60597803,0.0,1.0
2024-12-18,31.15,31.849,31.15,31.66,27043,29.7325302246216,30.39972247589,29.7325302246216,30.2193228543025,28332.2490092826,0.0,1.0
2024-12-19,31.8125,31.95,31.77,31.93,42824,30.3648833955305,30.4961265064739,30.3243173430571,30.4770365994276,44865.5930027555,0.0,1.0
2024-12-20,30.69,30.893,30.55,30.56,56089,30.0877466244811,30.2867630000031,29.9504939517074,29.9602977140483,57211.7091879322,0.832151,1.0
2024-12-23,31.0,31.0,30.6685,30.79,59736,30.3916632570517,30.3916632570517,30.066668535448,30.185784247891,60931.7096052756,0.0,1.0
2024-12-24,30.9337,31.019,30.88,30.96,11706,30.3266643127309,30.4102904054995,30.2740181089598,30.3524482076877,11940.3139252605,0.0,1.0
2024-12-26,31.47,31.49,31.33,31.33,17228,30.8524400870779,30.8720476117599,30.7151874143041,30.7151874143041,17572.8454044411,0.0,1.0
2024-12-27,31.6599,31.723,31.5336,31.72,18209,31.0386135339332,31.1004752743048,30.9147920155666,31.0975341456025,18573.4816559941,0.0,1.0
2024-12-30,31.21,31.55,31.11,31.55,31729,30.5975422662123,30.9308701858058,30.4995046428025,30.9308701858058,32364.1056325465,0.0,1.0
2024-12-31,31.34,31.37,31.22,31.28,32850,30.7249911766451,30.7544024636681,30.6073460285533,30.6661686025992,33507.5442033834,0.0,1.0
2025-01-02,31.36,31.487,31.14,31.25,31826,30.7445987013271,30.8691064830576,30.5289159298254,30.6367573155763,32463.0472394788,0.0,1.0
2025-01-03,31.38,31.405,31.17,31.17,35074,30.7642062260091,30.7887156318615,30.5583272168484,30.5583272168484,35776.0610468635,0.0,1.0
2025-01-06,31.4494,31.65,31.42,31.45,95077,30.8322443366555,31.0289078092156,30.803421275373,30.832832562396,96980.1150753449,0.0,1.0
2025-01-07,31.47,31.7,31.43,31.66,145882,30.8524400870779,31.0779266209206,30.813225037714,31.0387115715566,148802.056726879,0.0,1.0
2025-01-08,31.44,31.49,31.27,31.4,76012,30.823028800055,30.8720476117599,30.6563648402582,30.783813750691,77533.4992385867,0.0,1.0
2025-01-10,30.56,31.04,30.55,31.04,29468,29.9602977140483,30.4308783064156,29.9504939517074,30.4308783064156,30057.8481761127,0.0,1.0
2025-01-13,30.58,30.58,30.16,30.21,19377,29.9799052387303,29.9799052387303,29.568147220409,29.6171660321139,19764.8610054478,0.0,1.0
2025-01-14,30.61,30.68,30.48,30.48,22398,30.0093165257533,30.0779428621402,29.8818676153205,29.8818676153205,22846.3310522794,0.0,1.0
2025-01-15,30.72,30.77,30.6001,30.66,17744,30.1171579115041,30.166176723209,29.9996108010357,30.0583353374582,18099.1739526586,0.0,1.0
2025-01-16,30.3548,30.6,30.35,30.58,22435,29.7591245108113,29.9995127634123,29.7544187048877,29.9799052387303,22884.0716652331,0.0,1.0
2025-01-17,30.6782,30.75,30.54,30.54,9550,30.0761781849188,30.146569198527,29.9406901893664,29.9406901893664,9741.15820828952,0.0,1.0
2025-01-21,31.02,31.065,30.9,30.9,50885,30.4112707817336,30.4553877122681,30.2936256336418,30.2936256336418,51903.5429768391,0.0,1.0
2025-01-22,31.17,31.31,31.17,31.17,8171,30.5583272168484,30.6955798896222,30.5583272168484,30.5583272168484,8334.55536334384,0.0,1.0
2025-01-23,31.29,31.3299,31.21,31.24,31288,30.6759723649402,30.7150893766807,30.5975422662123,30.6269535532353,31914.2783268024,0.0,1.0
2025-01-24,31.52,31.6799,31.44,31.49,25707,30.9014588987828,31.0582210586152,30.823028800055,30.8720476117599,26221.5658702093,0.0,1.0
2025-01-27,31.0459,31.09,30.93,30.94,12134,30.4366625261968,30.4798971181205,30.3230369206648,30.3328406830058,12376.8810156424,0.0,1.0
2025-01-28,31.4781,31.51,31.32,31.41,10609,30.8603811345741,30.8916551364419,30.7053836519632,30.793617513032,10821.355752015,0.0,1.0
2025-01-29,31.4,31.51,31.38,31.44,15954,30.783813750691,30.8916551364419,30.7642062260091,30.823028800055,16273.3442989583,0.0,1.0
2025-01-30,31.6546,31.6914,31.5,31.5,9870,31.0334175398925,31.0694953853073,30.8818513741009,30.8818513741009,10067.5635095097,0.0,1.0
2025-01-31,31.4867,31.78,31.4867,31.69,17011,30.8688123701874,31.1563567196484,30.8688123701874,31.0681228585796,17351.5018095511,0.0,1.0
2025-02-03,31.14,31.29,30.835,30.93,73124,30.5289159298254,30.6759723649402,30.2299011784254,30.3230369206648,74587.6913950748,0.0,1.0
2025-02-04,31.29,31.34,31.18,31.18,45137,30.6759723649402,30.7249911766451,30.5681309791894,30.5681309791894,46040.4877536717,0.0,1.0
2025-02-05,31.32,31.35,31.05,31.2,20029,30.7053836519632,30.7347949389861,30.4406820687566,30.5877385038713,20429.9118066838,0.0,1.0
2025-02-06,30.91,31.3101,30.91,31.31,85225,30.3034293959828,30.6956779272456,30.3034293959828,30.6955798896222,86930.9118640288,0.0,1.0
2025-02-07,30.787,31.1567,30.75,31.03,16599,30.1828431191887,30.5452882129349,30.146569198527,30.4210745440746,16931.2549842301,0.0,1.0
2025-02-10,30.9756,31.02,30.9352,30.99,19948,30.3677420769397,30.4112707817336,30.3281348770821,30.3818594947107,20347.2904648125,0.0,1.0
2025-02-11,31.12,31.161,30.95,30.95,8275,30.5093084051435,30.5495038307415,30.3426444453467,30.3426444453467,8440.63708624039,0.0,1.0
2025-02-12,31.19,31.1959,30.9324,30.96,9295,30.5779347415304,30.5837189613115,30.3253898236266,30.3524482076877,9481.05398387969,0.0,1.0
2025-02-13,31.37,31.39,31.28,31.28,8796,30.7544024636681,30.77400998835,30.6661686025992,30.6661686025992,8972.06571728949,0.0,1.0
2025-02-14,31.3,31.385,31.26,31.34,9635,30.6857761272812,30.7691081071796,30.6465610779173,30.7249911766451,9827.85961642613,0.0,1.0
2025-02-18,31.54,31.54,31.4,31.4,13321,30.9210664234648,30.9210664234648,30.783813750691,30.783813750691,13587.640679856,0.0,1.0
2025-02-19,31.2893,31.2893,31.13,31.26,17139,30.6752861015763,30.6752861015763,30.5191121674845,30.6465610779173,17482.0639300392,0.0,1.0
2025-02-20,30.9501,31.0702,30.8301,31.02,7857,30.3427424829701,30.4604856686854,30.2250973348783,30.4112707817336,8014.27016152156,0.0,1.0
2025-02-21,30.6,30.98,30.52,30.97,12039,29.9995127634123,30.3720557323697,29.9210826646844,30.3622519700287,12279.9794418427,0.0,1.0
2025-02-24,30.58,30.68,30.39,30.67,12856,29.9799052387303,30.0779428621402,29.7936337542516,30.0681390997992,13113.3329765204,0.0,1.0
2025-02-25,30.73,30.95,30.6,30.95,31844,30.1269616738451,30.3426444453467,29.9995127634123,30.3426444453467,32481.4075376724,0.0,1.0
2025-02-26,30.74,31.08,30.7001,30.9,16646,30.1367654361861,30.4700933557795,30.0976484244455,30.2936256336418,16979.1957628468,0.0,1.0
2025-02-27,30.76,31.1499,30.75,31.11,15667,30.156372960868,30.538621654543,30.146569198527,30.4995046428025,15980.5995444264,0.0,1.0
2025-02-28,30.56,30.7098,30.41,30.52,14483,29.9602977140483,30.1071580739163,29.8132412789336,29.9210826646844,14772.8999299118,0.0,1.0
2025-03-03,30.82,31.38,30.7647,31.33,23302,30.2151955349139,30.7642062260091,30.1609807291683,30.7151874143041,23768.4260282265,0.0,1.0
2025-03-04,30.5008,30.7823,30.04,30.37,19851,29.9022594409897,30.1782353508884,29.4505020723172,29.7740262295696,20248.3488578802,0.0,1.0
2025-03-05,31.03,31.1318,30.71,30.71,33506,30.4210745440746,30.5208768447058,30.1073541491631,30.1073541491631,34176.6750708847,0.0,1.0
2025-03-06,30.6604,31.045,30.5903,30.8,9244,30.0587274879518,30.4357801875861,29.9900031139415,30.195588010232,9429.03313899775,0.0,1.0
2025-03-07,30.9835,30.9835,30.46,30.57,13871,30.375487049189,30.375487049189,29.8622600906385,29.9701014763893,14148.6497913282,0.0,1.0
2025-03-10,30.194,30.38,30.01,30.31,27539,29.6014800123683,29.7838299919106,29.4210907852942,29.7152036555237,28090.2362196948,0.0,1.0
2025-03-11,30.1,30.58,29.755,30.19,26246,29.5093246463631,29.9799052387303,29.1710948455991,29.5975585074319,26771.354799452,0.0,1.0
2025-03-12,30.747,30.8,30.61,30.75,20926,30.1436280698248,30.195588010232,30.0093165257533,30.146569198527,21344.8666666666,0.0,1.0
2025-03-13,30.5197,30.75,30.41,30.69,12867,29.9207885518142,30.146569198527,29.8132412789336,30.0877466244811,13124.5531587499,0.0,1.0
2025-03-14,31.2342,31.2342,30.99,30.99,15363,30.6212673710775,30.6212673710775,30.3818594947107,30.3818594947107,15670.5145082672,0.0,1.0
2025-03-17,31.6556,31.7,31.39,31.39,18369,31.0343979161266,31.0779266209206,30.77400998835,30.77400998835,18736.6843066042,0.0,1.0
2025-03-18,31.6056,31.65,31.515,31.59,25258,30.9853791044217,31.0289078092156,30.8965570176124,30.9700852351697,25763.5784319347,0.0,1.0
2025-03-19,31.8584,31.9599,31.7741,31.81,18148,31.2332182164018,31.3327264041627,31.1505724998673,31.1857680066714,18511.260645449,0.0,1.0
2025-03-20,31.6901,31.715,31.42,31.42,11439,31.068220896203,31.092632264432,30.803421275373,30.803421275373,11667.9695020549,0.0,1.0
2025-03-21,31.7857,31.805,31.57,31.57,8554,31.1619448641828,31.1808661255009,30.9504777104878,30.9504777104878,8725.22170824174,0.0,1.0
2025-03-24,32.0,32.0,31.85,31.85,7923,31.3720394911501,31.3720394911501,31.2249830560353,31.2249830560353,8081.59125489821,0.0,1.0
2025-03-25,32.06,32.06,31.8608,31.92,17934,31.430862065196,31.430862065196,31.2355711193636,31.2936093924222,18292.9771002581,0.0,1.0
2025-03-26,31.811,32.02,31.75,31.96,23612,31.1867483829055,31.3916470158321,31.1269454326255,31.3328244417862,24084.6311637835,0.0,1.0
2025-03-27,31.8628,31.9471,31.7432,31.87,29875,31.2375318718318,31.3201775883663,31.1202788742336,31.2445905807173,30472.9949186021,0.0,1.0
2025-03-28,31.0182,31.48,30.96,31.16,16035,30.4095061045122,30.8622438494189,30.3524482076877,30.5485234545074,16355.9656408296,0.0,1.0
2025-03-31,30.8,30.8532,30.46,30.62,21242,30.195588010232,30.247744025886,29.8622600906385,30.0191202880942,21667.1919016216,0.0,1.0
2025-04-01,30.53,30.6308,30.14,30.39,26620,29.9308864270254,30.0297083514225,29.548539695727,29.7936337542516,27152.8409952531,0.0,1.0
2025-04-02,30.6515,30.6515,30.1,30.1,4653,30.0500021394683,30.0500021394683,29.5093246463631,29.5093246463631,4746.13708305458,0.0,1.0
2025-04-03,28.6257,29.43,28.5,29.43,45994,28.0639559644317,28.8524725695171,27.9407226718056,28.8524725695171,46914.641951002,0.0,1.0
2025-04-04,27.07,28.0,26.8,28.0,63580,26.5387846570448,27.4505345547563,26.2740830738382,27.4505345547563,64852.653286183,0.0,1.0
2025-04-07,27.267,27.53,26.01,26.01,26048,26.7319187751622,26.9897577247301,25.4995858489004,25.4995858489004,26569.391519322,0.0,1.0
2025-04-08,27.0261,28.5001,26.92,28.49,18743,26.4957461403679,27.940820709429,26.39172822193,27.9309189094646,19118.1705024053,0.0,1.0
2025-04-09,29.43,29.4603,26.52,26.61,73526,28.8524725695171,28.8821779694103,25.9995777282906,26.0878115893595,74997.7380547326,0.0,1.0
2025-04-10,27.84,28.41,27.025,28.41,24570,27.2936743573006,27.8524888107367,26.4946677265104,27.8524888107367,25061.8070343114,0.0,1.0
2025-04-11,28.354,28.39,27.58,27.58,8233,27.7975877416272,27.8328812860547,27.038776536435,27.038776536435,8397.79639045525,0.0,1.0
2025-04-14,28.647,28.84,28.44,28.78,22305,28.084837978218,28.274050591399,27.8819000977597,28.2152280173531,22751.4695116124,0.0,1.0
2025-04-15,28.9182,28.9974,28.8,28.83,10784,28.3507160129055,28.4283618106461,28.2348355420351,28.264246829058,10999.8586511198,0.0,1.0
2025-04-16,28.4236,28.84,28.3356,28.82,12804,27.8658219275204,28.274050591399,27.7795488189198,28.2544430667171,13060.2921150722,0.0,1.0
2025-04-17,29.0626,29.3,28.91,28.91,4949,28.4922823411093,28.7250236590843,28.3426769277859,28.3426769277859,5048.06198668324,0.0,1.0
2025-04-21,28.6928,28.91,28.48,28.91,12593,28.1297392097397,28.3426769277859,27.9211151471236,28.3426769277859,12845.0686195801,0.0,1.0
2025-04-22,29.5068,29.51,29.24,29.285,12987,28.9277654642959,28.930902668245,28.6662010850384,28.7103180155728,13246.9551467074,0.0,1.0
2025-04-23,29.9672,30.05,29.7754,29.79,10120,29.3791306824748,29.4603058346581,29.1910945207747,29.2054080137925,10322.567651088,0.0,1.0
2025-04-24,30.05,30.05,29.5909,29.7,13264,29.4603058346581,29.4603058346581,29.0102151055835,29.1171741527237,13529.4997355762,0.0,1.0
2025-04-25,30.4605,30.5,30.17,30.39,27085,29.8627502787555,29.9014751400024,29.57795098275,29.7936337542516,27627.1486985887,0.0,1.0
2025-04-28,30.5455,30.64,30.45,30.56,12923,29.9460822586539,30.0387278127762,29.8524563282975,29.9602977140483,13181.6740864634,0.0,1.0
2025-04-29,30.7494,30.78,30.56,30.56,14822,30.1459809727866,30.17598048555,29.9602977140483,29.9602977140483,15118.6855458919,0.0,1.0
2025-04-30,30.6616,30.6616,30.23,30.34,7258,30.0599039394327,30.0599039394327,29.6367735567959,29.7446149425467,7403.28023830005,0.0,1.0
2025-05-01,31.08,31.1909,30.91,30.96,11719,30.4700933557795,30.578817080141,30.3034293959828,30.3524482076877,11953.5741406225,0.0,1.0
2025-05-02,31.2429,31.2429,30.9,31.12,20015,30.6297966443142,30.6297966443142,30.2936256336418,30.5093084051435,20415.6315747555,0.0,1.0
2025-05-05,31.1872,31.3335,31.1095,31.17,15734,30.5751896880749,30.7186187311235,30.4990144546854,30.5583272168484,16048.9406543694,0.0,1.0
2025-05-06,30.9405,31.08,30.88,30.88,9741,30.3333308711228,30.4700933557795,30.2740181089598,30.2740181089598,9935.98137245532,0.0,1.0
2025-05-07,30.9955,31.075,30.83,30.91,9196,30.3872515639982,30.465191474609,30.2249992972549,30.3034293959828,9380.07234381472,0.0,1.0
2025-05-08,31.406,31.53,31.15,31.19,15853,30.7896960080956,30.9112626611238,30.5387196921664,30.5779347415304,16170.3226257606,0.0,1.0
2025-05-09,31.3525,31.49,31.315,31.49,10237,30.7372458795714,30.8720476117599,30.7004817707927,30.8720476117599,10441.9095893466,0.0,1.0
2025-05-12,32.2908,32.32,31.96,32.32,17305,31.6571329000259,31.6857598860616,31.3328244417862,31.6857598860616,17651.3866800472,0.0,1.0
2025-05-13,31.8871,31.99,31.81,31.81,24474,31.2613550143204,31.3622357288091,31.1857680066714,31.1857680066714,24963.8854439453,0.0,1.0
2025-05-14,31.4227,31.69,31.34,31.69,14428,30.8060682912051,31.0681228585796,30.7249911766451,31.0681228585796,14716.7990187645,0.0,1.0
2025-05-15,31.56,31.6,31.43,31.55,32457,30.9406739481468,30.9798889975107,30.813225037714,30.9308701858058,33106.6776928223,0.0,1.0
2025-05-16,31.7713,31.7713,31.64,31.64,14167,31.1478274464118,31.1478274464118,31.0191040468747,31.0191040468747,14450.5746949568,0.0,1.0
2025-05-19,31.5681,31.57,31.34,31.34,14103,30.948614995643,30.9504777104878,30.7249911766451,30.7249911766451,14385.2936347128,0.0,1.0
2025-05-20,31.6343,31.699,31.58,31.65,10273,31.0135159023403,31.0769462446865,30.9602814728288,31.0289078092156,10478.6301857339,0.0,1.0
2025-05-21,31.269,31.55,31.2101,31.42,14116,30.6553844640241,30.9308701858058,30.5976403038357,30.803421275373,14398.5538500749,0.0,1.0
2025-05-22,31.3,31.45,31.18,31.2,24418,30.6857761272812,30.832832562396,30.5681309791894,30.5877385038713,24906.7645162318,0.0,1.0
2025-05-23,31.2948,31.34,31.1,31.11,10097,30.6806781708639,30.7249911766451,30.4897008804615,30.4995046428025,10299.1072700628,0.0,1.0
2025-05-27,32.4402,32.45,32.09,32.27,18347,31.8036011094002,31.8132087964944,31.460273352219,31.6367410743567,18714.2439421454,0.0,1.0
2025-05-28,32.0417,32.0941,32.02,32.09,13529,31.412921180112,31.4642928947788,31.3916470158321,31.460273352219,13799.8041256491,0.0,1.0
2025-05-29,32.0339,32.05,31.91,32.05,7671,31.405274245486,31.421058302855,31.2838056300812,31.421058302855,7824.54708018734,0.0,1.0
2025-05-30,32.0816,32.085,31.8341,32.05,8121,31.4520381918525,31.4553714710485,31.2093950739132,31.421058302855,8283.5545350282,0.0,1.0
2025-06-02,32.2107,32.2107,31.85,32.04,5747,31.5786047636746,31.5786047636746,31.2249830560353,31.411254540514,5862.03520660105,0.0,1.0
2025-06-03,32.165,32.1868,32.0355,32.04,6323,31.5338015697763,31.5551737716797,31.4068428474606,31.411254540514,6449.56474879736,0.0,1.0
2025-06-04,31.9046,32.01,31.87,31.98,15228,31.2785115984171,31.3818432534911,31.2445905807173,31.3524319664681,15532.812271815,0.0,1.0
2025-06-05,31.8163,31.8717,31.66,31.74,10795,31.1919443769462,31.2462572203153,31.0387115715566,31.1171416702845,11011.0788333493,0.0,1.0
2025-06-06,32.2691,32.3,32.16,32.27,6557,31.635858735746,31.6661523613796,31.5288996886058,31.6367410743567,6688.2486253146,0.0,1.0
2025-06-09,32.1915,32.2657,32.19,32.25,8899,31.5597815399799,31.6325254565501,31.5583109756288,31.6171335496747,9077.12742361975,0.0,1.0
2025-06-10,32.2509,32.2509,32.19,32.21,2761,31.6180158882854,31.6180158882854,31.5583109756288,31.5779185003108,2816.2657395903,0.0,1.0
2025-06-11,32.17,32.34,32.1354,32.34,45089,31.5387034509468,31.7053674107436,31.504782433247,31.7053674107436,45991.5269584887,0.0,1.0
2025-06-12,32.15,32.2,32.025,32.0743,19934,31.5190959262649,31.5681147379698,31.3965488970026,31.4448814453436,20333.0102328841,0.0,1.0
2025-06-13,31.98,32.13,31.95,32.04,6599,31.3524319664681,31.4994884015829,31.3230206794452,31.411254540514,6731.08932109975,0.0,1.0
2025-06-16,32.2412,32.3099,32.08,32.08,9436,31.6085062388146,31.6758580860972,31.450469589878,31.450469589878,9624.87631972985,0.0,1.0
2025-06-17,31.9531,32.0958,31.9203,32.01,10172,31.3260598457709,31.4659595343767,31.2939035052925,31.3818432534911,10375.6085125362,0.0,1.0
2025-06-18,32.3296,32.39,32.205,32.24,15924,31.6951714979089,31.7543862224485,31.5730166191403,31.6073297873337,16242.7438019689,0.0,1.0
2025-06-20,31.389,31.4962,31.21,31.21,22433,31.389,31.4962,31.21,31.21,22433,0.6283,1.0
2025-06-23,31.4995,31.5,31.26,31.41,14871,31.4995,31.5,31.26,31.41,14871,0.0,1.0
2025-06-24,31.52,31.52,31.3503,31.38,18372,31.52,31.52,31.3503,31.38,18372,0.0,1.0
2025-06-25,31.435,31.62,31.4001,31.62,10362,31.435,31.62,31.4001,31.62,10362,0.0,1.0
2025-06-26,31.88,31.9222,31.63,31.75,15127,31.88,31.9222,31.63,31.75,15127,0.0,1.0
2025-06-27,32.5,32.5969,32.4,32.4,42313,32.5,32.5969,32.4,32.4,42313,0.0,1.0
2025-06-30,32.2491,32.3,32.21,32.3,13148,32.2491,32.3,32.21,32.3,13148,0.0,1.0
2025-07-01,32.0028,32.16,31.93,32.16,16683,32.0028,32.16,31.93,32.16,16683,0.0,1.0
2025-07-02,31.9727,32.0,31.92,31.99,9390,31.9727,32.0,31.92,31.99,9390,0.0,1.0
2025-07-03,32.3441,32.36,32.16,32.17,17003,32.3441,32.36,32.16,32.17,17003,0.0,1.0
2025-07-07,31.8432,32.09,31.78,32.06,20847,31.8432,32.09,31.78,32.06,20847,0.0,1.0
2025-07-08,32.1572,32.17,32.09,32.1,9640,32.1572,32.17,32.09,32.1,9640,0.0,1.0
2025-07-09,32.18,32.18,32.01,32.09,11293,32.18,32.18,32.01,32.09,11293,0.0,1.0
2025-07-10,32.0062,32.02,31.96,31.96,9217,32.0062,32.02,31.96,31.96,9217,0.0,1.0
2025-07-11,31.9806,32.02,31.91,31.93,17026,31.9806,32.02,31.91,31.93,17026,0.0,1.0
2025-07-14,32.1052,32.12,31.96,31.96,12591,32.1052,32.12,31.96,31.96,12591,0.0,1.0
2025-07-15,32.0427,32.12,32.01,32.12,12759,32.0427,32.12,32.01,32.12,12759,0.0,1.0
2025-07-16,31.9866,32.04,31.64,32.04,19741,31.9866,32.04,31.64,32.04,19741,0.0,1.0
2025-07-17,32.3087,32.3792,32.15,32.16,11537,32.3087,32.3792,32.15,32.16,11537,0.0,1.0
2025-07-18,32.0944,32.11,32.05,32.11,21569,32.0944,32.11,32.05,32.11,21569,0.0,1.0
2025-07-21,32.12,32.27,32.04,32.04,24439,32.12,32.27,32.04,32.04,24439,0.0,1.0
2025-07-22,32.14,32.18,32.08,32.18,26574,32.14,32.18,32.08,32.18,26574,0.0,1.0
2025-07-23,33.5401,33.6,33.37,33.37,30734,33.5401,33.6,33.37,33.37,30734,0.0,1.0
2025-07-24,33.6745,33.78,33.67,33.68,9237,33.6745,33.78,33.67,33.68,9237,0.0,1.0
2025-07-25,33.4897,33.5,33.3899,33.46,7153,33.4897,33.5,33.3899,33.46,7153,0.0,1.0
2025-07-28,33.127,33.28,33.0799,33.28,13985,33.127,33.28,33.0799,33.28,13985,0.0,1.0
2025-07-29,32.9776,33.1146,32.95,33.09,10244,32.9776,33.1146,32.95,33.09,10244,0.0,1.0
2025-07-30,33.2084,33.2758,33.18,33.25,8678,33.2084,33.2758,33.18,33.25,8678,0.0,1.0
2025-07-31,33.3737,33.5,33.235,33.465,6723,33.3737,33.5,33.235,33.465,6723,0.0,1.0
2025-08-01,32.8871,33.004,32.73,33.004,6726,32.8871,33.004,32.73,33.004,6726,0.0,1.0
2025-08-04,33.3706,33.38,33.18,33.23,16298,33.3706,33.38,33.18,33.23,16298,0.0,1.0
2025-08-05,33.3967,33.53,33.3,33.41,11846,33.3967,33.53,33.3,33.41,11846,0.0,1.0
2025-08-06,33.7411,33.7411,33.6,33.63,13820,33.7411,33.7411,33.6,33.63,13820,0.0,1.0
2025-08-07,33.9604,34.16,33.86,34.01,68344,33.9604,34.16,33.86,34.01,68344,0.0,1.0
2025-08-08,34.6704,34.7395,34.5,34.5,28160,34.6704,34.7395,34.5,34.5,28160,0.0,1.0
2025-08-11,34.6987,34.7822,34.695,34.73,11304,34.6987,34.7822,34.695,34.73,11304,0.0,1.0
2025-08-12,35.2157,35.2368,34.98,34.98,15559,35.2157,35.2368,34.98,34.98,15559,0.0,1.0
2025-08-13,35.11,35.15,35.045,35.07,23275,35.11,35.15,35.045,35.07,23275,0.0,1.0
2025-08-14,35.0415,35.055,34.88,34.88,6555,35.0415,35.055,34.88,34.88,6555,0.0,1.0
2025-08-15,35.4902,35.51,35.4041,35.51,5373,35.4902,35.51,35.4041,35.51,5373,0.0,1.0
2025-08-18,35.6855,35.72,35.63,35.6897,10590,35.6855,35.72,35.63,35.6897,10590,0.0,1.0
2025-08-19,35.5594,35.71,35.55,35.71,3932,35.5594,35.71,35.55,35.71,3932,0.0,1.0
2025-08-20,35.3914,35.5,35.1722,35.5,10558,35.3914,35.5,35.1722,35.5,10558,0.0,1.0
2025-08-21,35.2112,35.25,35.17,35.17,6491,35.2112,35.25,35.17,35.17,6491,0.0,1.0
2025-08-22,35.46,35.49,35.37,35.37,10249,35.46,35.49,35.37,35.37,10249,0.0,1.0
2025-08-25,35.2787,35.39,35.251,35.34,10572,35.2787,35.39,35.251,35.34,10572,0.0,1.0
2025-08-26,35.1455,35.1455,35.0,35.0,5474,35.1455,35.1455,35.0,35.0,5474,0.0,1.0
2025-08-27,35.0535,35.0535,34.88,34.88,7183,35.0535,35.0535,34.88,34.88,7183,0.0,1.0
2025-08-28,35.2358,35.2814,35.136,35.2486,6978,35.2358,35.2814,35.136,35.2486,6978,0.0,1.0
2025-08-29,34.7918,34.88,34.72,34.88,14517,34.7918,34.88,34.72,34.88,14517,0.0,1.0
2025-09-02,35.1201,35.1201,34.82,34.82,10489,35.1201,35.1201,34.82,34.82,10489,0.0,1.0
2025-09-03,34.9423,35.04,34.8116,34.97,13486,34.9423,35.04,34.8116,34.97,13486,0.0,1.0
2025-09-04,35.38,35.39,35.11,35.11,10225,35.38,35.39,35.11,35.11,10225,0.0,1.0
2025-09-05,35.3511,35.5199,35.09,35.33,26396,35.3511,35.5199,35.09,35.33,26396,0.0,1.0
2025-09-08,36.0688,36.22,35.87,35.97,20181,36.0688,36.22,35.87,35.97,20181,0.0,1.0
2025-09-09,35.8134,35.82,35.34,35.49,30152,35.8134,35.82,35.34,35.49,30152,0.0,1.0
2025-09-10,35.918,36.01,35.9,35.94,8623,35.918,36.01,35.9,35.94,8623,0.0,1.0
2025-09-11,36.49,36.54,35.8,35.8,62441,36.49,36.54,35.8,35.8,62441,0.0,1.0
2025-09-12,36.2892,36.345,36.27,36.34,10671,36.2892,36.345,36.27,36.34,10671,0.0,1.0
2025-09-15,36.482,36.482,36.28,36.28,7563,36.482,36.482,36.28,36.28,7563,0.0,1.0
2025-09-16,36.336,36.37,36.2793,36.37,5534,36.336,36.37,36.2793,36.37,5534,0.0,1.0
2025-09-17,36.2262,36.2911,36.15,36.24,20519,36.2262,36.2911,36.15,36.24,20519,0.0,1.0
2025-09-18,36.6986,36.749,36.47,36.47,8166,36.6986,36.749,36.47,36.47,8166,0.0,1.0
2025-09-19,36.42,36.44,36.2795,36.42,16000,36.42,36.44,36.2795,36.42,16000,0.0,1.0
2025-09-22,36.5824,36.5824,36.41,36.44,14102,36.5824,36.5824,36.41,36.44,14102,0.0,1.0
2025-09-23,36.4355,36.6174,36.39,36.52,11039,36.4355,36.6174,36.39,36.52,11039,0.0,1.0
2025-09-24,36.5635,36.67,36.5501,36.59,13171,36.5635,36.67,36.5501,36.59,13171,0.0,1.0
2025-09-25,36.6732,36.685,36.49,36.49,20289,36.6732,36.685,36.49,36.49,20289,0.0,1.0
2025-09-26,36.6402,36.72,36.59,36.64,6953,36.6402,36.72,36.59,36.64,6953,0.0,1.0
2025-09-29,36.4018,36.51,36.34,36.47,24640,36.4018,36.51,36.34,36.47,24640,0.0,1.0
2025-09-30,36.0482,36.05,35.9,36.0,8662,36.0482,36.05,35.9,36.0,8662,0.0,1.0
2025-10-01,35.8,35.9397,35.77,35.88,17436,35.8,35.9397,35.77,35.88,17436,0.0,1.0
2025-10-02,35.7834,35.8595,35.7,35.85,12341,35.7834,35.8595,35.7,35.85,12341,0.0,1.0
2025-10-03,36.56,36.625,36.45,36.45,10054,36.56,36.625,36.45,36.45,10054,0.0,1.0
2025-10-06,37.8414,37.905,37.655,37.71,21792,37.8414,37.905,37.655,37.71,21792,0.0,1.0
2025-10-07,37.7113,37.7113,37.53,37.64,28187,37.7113,37.7113,37.53,37.64,28187,0.0,1.0
2025-10-08,37.77,37.8129,37.67,37.67,11163,37.77,37.8129,37.67,37.67,11163,0.0,1.0
2025-10-09,37.8788,37.9724,37.78,37.95,20931,37.8788,37.9724,37.78,37.95,20931,0.0,1.0
2025-10-10,36.055,37.35,36.0,37.08,75318,36.055,37.35,36.0,37.08,75318,0.0,1.0
2025-10-13,36.64,36.71,36.3526,36.63,60025,36.64,36.71,36.3526,36.63,60025,0.0,1.0
2025-10-14,36.8135,36.9344,36.4897,36.4897,6325,36.8135,36.9344,36.4897,36.4897,6325,0.0,1.0
2025-10-15,37.2533,37.38,37.1702,37.34,21451,37.2533,37.38,37.1702,37.34,21451,0.0,1.0
2025-10-16,37.1615,37.43,37.0707,37.33,10067,37.1615,37.43,37.0707,37.33,10067,0.0,1.0
2025-10-17,37.3579,37.37,37.18,37.22,11682,37.3579,37.37,37.18,37.22,11682,0.0,1.0
2025-10-20,38.0755,38.11,37.9,37.97,22321,38.0755,38.11,37.9,37.97,22321,0.0,1.0
2025-10-21,37.96,38.14,37.854,38.0,14163,37.96,38.14,37.854,38.0,14163,0.0,1.0
2025-10-22,37.873,37.95,37.68,37.91,13816,37.873,37.95,37.68,37.91,13816,0.0,1.0
2025-10-23,38.09,38.135,37.94,37.94,14232,38.09,38.135,37.94,37.94,14232,0.0,1.0
2025-10-24,38.3,38.3,38.17,38.17,17071,38.3,38.3,38.17,38.17,17071,0.0,1.0
2025-10-27,38.7135,38.8,38.685,38.72,34817,38.7135,38.8,38.685,38.72,34817,0.0,1.0
2025-10-28,38.5698,38.66,38.48,38.51,15442,38.5698,38.66,38.48,38.51,15442,0.0,1.0
2025-10-29,38.4315,38.49,38.285,38.36,26133,38.4315,38.49,38.285,38.36,26133,0.0,1.0
2025-10-30,38.755,38.87,38.68,38.79,13384,38.755,38.87,38.68,38.79,13384,0.0,1.0
2025-10-31,38.8374,38.95,38.695,38.95,19264,38.8374,38.95,38.695,38.95,19264,0.0,1.0
2025-11-03,38.8656,40.27,38.75,40.27,35608,38.8656,40.27,38.75,40.27,35608,0.0,1.0
2025-11-04,38.5093,38.635,38.447,38.55,25989,38.5093,38.635,38.447,38.55,25989,0.0,1.0
2025-11-05,38.6043,38.66,38.365,38.43,26102,38.6043,38.66,38.365,38.43,26102,0.0,1.0
2025-11-06,38.471,38.705,38.305,38.67,28475,38.471,38.705,38.305,38.67,28475,0.0,1.0
2025-11-07,38.6195,38.645,38.15,38.42,20884,38.6195,38.645,38.15,38.42,20884,0.0,1.0
2025-11-10,39.0291,39.04,38.7408,38.83,30146,39.0291,39.04,38.7408,38.83,30146,0.0,1.0
2025-11-11,39.1,39.22,38.8567,38.87,20054,39.1,39.22,38.8567,38.87,20054,0.0,1.0
2025-11-12,39.4765,39.63,39.43,39.5,16337,39.4765,39.63,39.43,39.5,16337,0.0,1.0
2025-11-13,38.8299,39.25,38.78,39.25,17259,38.8299,39.25,38.78,39.25,17259,0.0,1.0
2025-11-14,39.2162,39.4,38.94,38.97,27998,39.2162,39.4,38.94,38.97,27998,0.0,1.0
2025-11-17,38.7897,39.15,38.61,38.94,27029,38.7897,39.15,38.61,38.94,27029,0.0,1.0
2025-11-18,38.06,38.21,37.8195,38.0,39546,38.06,38.21,37.8195,38.0,39546,0.0,1.0
2025-11-19,38.4701,38.4713,38.27,38.29,6099,38.4701,38.4713,38.27,38.29,6099,0.0,1.0
2025-11-20,38.1078,38.9,38.09,38.75,43072,38.1078,38.9,38.09,38.75,43072,0.0,1.0
2025-11-21,38.5662,38.7,38.26,38.47,20043,38.5662,38.7,38.26,38.47,20043,0.0,1.0
2025-11-24,38.905,38.91,38.6099,38.65,17146,38.905,38.91,38.6099,38.65,17146,0.0,1.0
2025-11-25,38.8854,38.8854,38.465,38.55,21585,38.8854,38.8854,38.465,38.55,21585,0.0,1.0
2025-11-26,39.5053,39.5434,39.09,39.26,15926,39.5053,39.5434,39.09,39.26,15926,0.0,1.0