date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-13,25.416,25.416,25.39,25.39,2274,20.9124924235232,20.9124924235232,20.891099411129,20.891099411129,2763.70615369542,0.0,1.0
2017-11-14,25.49,25.52,25.47,25.47,52132,20.9733802280299,20.9980644731001,20.9569240646497,20.9569240646497,63358.6320160288,0.0,1.0
2017-11-15,25.61,25.63,25.6,25.62,1012,21.0721172083109,21.0885733716911,21.0638891266208,21.080345290001,1229.93431290227,0.0,1.0
2017-11-16,26.2,26.2,26.16,26.16,868,21.557574028026,21.557574028026,21.5246617012656,21.5246617012656,1054.92389683713,0.0,1.0
2017-11-17,26.06,26.06,26.06,26.06,285,21.4423808843648,21.4423808843648,21.4423808843648,21.4423808843648,346.3747817956,0.0,1.0
2017-11-20,26.07,26.07,26.0075,26.01,2995,21.4506089660549,21.4506089660549,21.3991834554918,21.4012404759143,3639.97358413271,0.0,1.0
2017-11-21,26.39,26.39,26.39,26.39,197,21.7139075801376,21.7139075801376,21.7139075801376,21.7139075801376,239.423971978012,0.0,1.0
2017-11-22,26.4,26.4,26.4,26.4,228,21.7221356618277,21.7221356618277,21.7221356618277,21.7221356618277,277.09982543648,0.0,1.0
2017-11-24,26.567,26.569,26.5356,26.537,2800,21.8595446260522,21.8611902423902,21.8337084495453,21.8348603809819,3402.98031237782,0.0,1.0
2017-11-27,25.949,26.08,25.949,26.08,350,21.3510491776048,21.458837047745,21.3510491776048,21.458837047745,425.372539047229,0.0,1.0
2017-11-28,25.949,25.949,25.949,25.949,0,21.3510491776048,21.3510491776048,21.3510491776048,21.3510491776048,0,0.0,1.0
2017-11-29,26.19,26.19,26.19,26.19,876,21.5493459463359,21.5493459463359,21.5493459463359,21.5493459463359,1064.64669772963,0.0,1.0
2017-11-30,25.92,25.97,25.92,25.95,2394,21.3271877407036,21.368328149154,21.3271877407036,21.3518719857738,2909.54816708304,0.0,1.0
2017-12-01,25.88,25.95,25.65,25.65,1550,21.2942754139432,21.3518719857738,21.1050295350712,21.1050295350712,1883.79267292344,0.0,1.0
2017-12-04,25.88,25.88,25.88,25.88,0,21.2942754139432,21.2942754139432,21.2942754139432,21.2942754139432,0,0.0,1.0
2017-12-05,25.88,25.88,25.88,25.88,0,21.2942754139432,21.2942754139432,21.2942754139432,21.2942754139432,0,0.0,1.0
2017-12-06,25.515,25.515,25.515,25.515,118,20.9939504322551,20.9939504322551,20.9939504322551,20.9939504322551,143.411313164494,0.0,1.0
2017-12-07,25.41,25.49,25.355,25.44,3604,20.9075555745092,20.9733802280299,20.8623011252137,20.9322398195794,4380.12180207488,0.0,1.0
2017-12-08,25.41,25.41,25.41,25.41,0,20.9075555745092,20.9075555745092,20.9075555745092,20.9075555745092,0,0.0,1.0
2017-12-11,25.615,25.68,25.615,25.665,2213,21.0762312491559,21.1297137801415,21.0762312491559,21.1173716576064,2689.56979689005,0.0,1.0
2017-12-12,25.48,25.52,25.45,25.52,4300,20.9651521463398,20.9980644731001,20.9404679012695,20.9980644731001,5226.00547972309,0.0,1.0
2017-12-13,25.48,25.48,25.48,25.48,0,20.9651521463398,20.9651521463398,20.9651521463398,20.9651521463398,0,0.0,1.0
2017-12-14,25.83,25.9,25.815,25.9,3720,21.2531350054928,21.3107315773234,21.2407928829577,21.3107315773234,4521.10241501625,0.0,1.0
2017-12-15,25.85,25.935,25.85,25.925,4412,21.269591168873,21.3395298632387,21.269591168873,21.3313017815486,5362.1246922182,0.0,1.0
2017-12-18,25.97,25.98,25.955,25.98,2800,21.368328149154,21.3765562308441,21.3559860266189,21.3765562308441,3402.98031237783,0.0,1.0
2017-12-19,25.795,25.85,25.795,25.85,3800,21.2243367195775,21.269591168873,21.2243367195775,21.269591168873,4618.33042394134,0.0,1.0
2017-12-20,25.795,25.795,25.795,25.795,0,21.4282944085114,21.4282944085114,21.4282944085114,21.4282944085114,0,0.24788,1.0
2017-12-21,25.38,25.4,25.37,25.37,10732,21.0835476676882,21.1001619684508,21.075240517307,21.075240517307,12918.9908782494,0.0,1.0
2017-12-22,25.544,25.544,25.544,25.544,200,21.2197849339412,21.2197849339412,21.2197849339412,21.2197849339412,240.756445737037,0.0,1.0
2017-12-26,25.5,25.523,25.5,25.52,2691,21.1832334722636,21.2023399181405,21.1832334722636,21.1998477730262,3239.37797739182,0.0,1.0
2017-12-27,25.7,25.72,25.7,25.7,12000,21.3493764798892,21.3659907806518,21.3493764798892,21.3493764798892,14445.3867442222,0.0,1.0
2017-12-28,26.15,26.22,26.15,26.22,4100,21.7400036122681,21.7981986506184,21.7400036122681,21.7981986506184,4931.69191285219,0.02023,1.0
2017-12-29,26.36,26.43,26.36,26.42,5100,21.9145887273188,21.9727837656691,21.9145887273188,21.9644701887619,6134.5435989137,0.0,1.0
2018-01-02,26.59,26.59,26.49,26.529,2316,22.1058009961839,22.1058009961839,22.0226652271121,22.0550881770501,2785.80450491846,0.0,1.0
2018-01-03,26.78,26.84,26.77,26.84,2487,22.2637589574203,22.3136404188633,22.2554453805131,22.3136404188633,2991.49214323497,0.0,1.0
2018-01-04,26.78,26.78,26.78,26.78,50,22.2637589574203,22.2637589574203,22.2637589574203,22.2637589574203,60.1425843030754,0.0,1.0
2018-01-05,26.98,26.99,26.98,26.99,1927,22.4300304955638,22.438344072471,22.4300304955638,22.438344072471,2317.89519904053,0.0,1.0
2018-01-08,27.16,27.19,27.06,27.12,967967,22.579674879893,22.6046156106145,22.4965391108212,22.5464205722643,1164320.7380019,0.0,1.0
2018-01-09,27.0,27.07,27.0,27.07,334,22.4466576493782,22.5048526877284,22.4466576493782,22.5048526877284,401.752463144544,0.0,1.0
2018-01-10,26.849,26.85,26.849,26.849,1234,22.3211226380798,22.3219539957705,22.3211226380798,22.3211226380798,1484.3189805999,0.0,1.0
2018-01-11,27.13,27.13,27.027,27.04,2045,22.5547341491715,22.5547341491715,22.4691043070275,22.4799119570069,2459.83169799578,0.0,1.0
2018-01-12,27.38,27.38,27.354,27.36,575,22.7625735718509,22.7625735718509,22.7409582718922,22.7459464180365,691.639719485368,0.0,1.0
2018-01-16,27.284,27.45,27.26,27.4,15910,22.682763233542,22.8207686102011,22.6628106489648,22.7792007256653,19137.3703252386,0.0,1.0
2018-01-17,27.17,27.19,27.08,27.1,12097,22.5879884568002,22.6046156106145,22.5131662646356,22.5297934184499,14550.8968462861,0.0,1.0
2018-01-18,27.1,27.14,27.08,27.11,3166,22.5297934184499,22.5630477260786,22.5131662646356,22.5381069953571,3808.22843807074,0.0,1.0
2018-01-19,27.255,27.255,27.16,27.17,13952,22.6586538605112,22.6586538605112,22.579674879893,22.5879884568002,16782.1867239302,0.0,1.0
2018-01-22,26.865,26.889,26.74,26.77,2836,22.3344243611313,22.3543769457085,22.2305046497916,22.2554453805131,3411.28738167044,0.0,1.0
2018-01-23,27.1,27.1,27.01,27.01,3136,22.5297934184499,22.5297934184499,22.4549712262853,22.4549712262853,3772.1428874889,0.0,1.0
2018-01-24,27.31,27.42,27.27,27.42,2889,22.7043785335007,22.7958278794796,22.6711242258719,22.7958278794796,3475.03852103169,0.0,1.0
2018-01-25,27.63,27.66,27.629,27.63,1498,22.9704129945303,22.9953537252519,22.9695816368396,22.9704129945303,1801.87182572014,0.0,1.0
2018-01-26,27.568,27.568,27.56,27.56,2777,22.9188688177058,22.9188688177058,22.9122179561801,22.9122179561801,3340.31913219281,0.0,1.0
2018-01-29,27.67,27.67,27.607,27.64,713,23.003667302159,23.003667302159,22.9512917676438,22.9787265714375,857.633252161857,0.0,1.0
2018-01-30,27.28,27.37,27.28,27.35,2627,22.6794378027791,22.7542599949437,22.6794378027791,22.7376328411294,3159.89137928359,0.0,1.0
2018-01-31,27.37,27.57,27.37,27.57,995,22.7542599949437,22.9205315330873,22.7542599949437,22.9205315330873,1196.8374276312,0.0,1.0
2018-02-01,27.19,27.19,27.09,27.15,3734,22.6046156106145,22.6046156106145,22.5214798415428,22.5713613029858,4491.44819575368,0.0,1.0
2018-02-02,26.105,26.37,26.105,26.37,5316,21.7025925161858,21.922902304226,21.7025925161858,21.922902304226,6394.35956310299,0.0,1.0
2018-02-05,25.66,26.12,25.66,26.12,1239,21.3326383438164,21.7150628815466,21.3326383438164,21.7150628815466,1490.33323903021,0.0,1.0
2018-02-06,26.24,26.25,25.71,25.71,3908,21.8148258044327,21.8231393813399,21.3742062283523,21.3742062283523,4700.74438912838,0.0,1.0
2018-02-07,25.141,25.476,25.06,25.29,5342,20.9011637023339,21.1796685287244,20.8338237293858,21.0250359982509,6425.6337069406,0.0,1.0
2018-02-08,24.65,25.0,24.65,25.0,3744,20.4929670761916,20.7839422679427,20.4929670761916,20.7839422679427,4503.47671261428,0.0,1.0
2018-02-09,24.22,24.89,24.22,24.89,345,20.1354832691829,20.6924929219638,20.1354832691829,20.6924929219638,414.983831691221,0.0,1.0
2018-02-12,25.281,25.37,25.226,25.226,1702,21.0175537790344,21.0915446135083,20.971829106045,20.971829106045,2047.25356967669,0.0,1.0
2018-02-13,25.2,25.2,25.2,25.2,308,20.9502138060863,20.9502138060863,20.9502138060863,20.9502138060863,370.478319306945,0.0,1.0
2018-02-14,26.05,26.05,25.96,25.98,2052,21.6568678431963,21.6568678431963,21.5820456510318,21.5986728048461,2468.25165979822,0.0,1.0
2018-02-15,26.42,26.42,26.31,26.31,2029,21.9644701887619,21.9644701887619,21.8730208427829,21.8730208427829,2440.5860710188,0.0,1.0
2018-02-16,26.64,26.803,26.5,26.5,2610,22.1473688807198,22.2828801843068,22.0309788040193,22.0309788040193,3139.44290062054,0.0,1.0
2018-02-20,25.653,25.84,25.653,25.84,709,21.3268188399814,21.4822827281456,21.3268188399814,21.4822827281456,852.82184541761,0.0,1.0
2018-02-21,25.86,25.86,25.86,25.86,128,21.49890988196,21.49890988196,21.49890988196,21.49890988196,153.965015815873,0.0,1.0
2018-02-22,25.6643,25.7501,25.6643,25.7501,948,21.3362131818865,21.4075436717501,21.3362131818865,21.4075436717501,1140.30339838631,0.0,1.0
2018-02-23,26.033,26.11,25.87,25.87,1738,21.6427347624541,21.7067493046394,21.5072234588672,21.5072234588672,2090.55623037491,0.0,1.0
2018-02-26,26.35,26.35,26.301,26.301,501,21.9062751504117,21.9062751504117,21.8655386235665,21.8655386235665,602.628694716815,0.0,1.0
2018-02-27,25.65,25.799,25.65,25.77,6246,21.3243247669093,21.4481970628262,21.3243247669093,21.4240876897954,7513.01163114017,0.0,1.0
2018-02-28,25.469,25.64,25.469,25.64,5687,21.1738490248894,21.3160111900021,21.1738490248894,21.3160111900021,6840.61753863179,0.0,1.0
2018-03-01,25.2,25.57,25.079,25.43,11986,20.9502138060863,21.2578161516518,20.8496195255094,21.1414260749514,14417.3803091332,0.0,1.0
2018-03-02,25.45,25.45,25.16,25.16,539,21.1580532287657,21.1580532287657,20.9169594984576,20.9169594984576,648.337058787154,0.0,1.0
2018-03-05,25.25,25.25,24.91,24.91,466,20.9917816906222,20.9917816906222,20.7091200757782,20.7091200757782,560.528885704663,0.0,1.0
2018-03-06,26.32,26.32,26.15,26.15,20697,21.8813344196901,21.8813344196901,21.7400036122681,21.7400036122681,24895.4213464151,0.0,1.0
2018-03-07,25.95,25.95,25.75,25.95,968,21.5737320741246,21.5737320741246,21.407460535981,21.5737320741246,1164.36043210754,0.0,1.0
2018-03-08,25.87,25.926,25.82,25.88,1073,21.5072234588672,21.5537794895473,21.4656555743313,21.5155370357743,1290.659859144,0.0,1.0
2018-03-09,26.55,26.55,26.3,26.3,16683,22.0725466885552,22.0725466885552,21.8647072658758,21.8647072658758,20067.1746785642,0.0,1.0
2018-03-12,26.61,26.61,26.58,26.58,1347,22.1224281499983,22.1224281499983,22.0974874192767,22.0974874192767,1620.24122112485,0.0,1.0
2018-03-13,26.546,26.68,26.546,26.68,1279,22.0692212577923,22.1806231883485,22.0692212577923,22.1806231883485,1538.44730647267,0.0,1.0
2018-03-14,26.63,26.63,26.63,26.63,100,22.1390553038126,22.1390553038126,22.1390553038126,22.1390553038126,120.285168606151,0.0,1.0
2018-03-15,26.56,26.563,26.55,26.55,1223,22.0808602654624,22.0833543385345,22.0725466885552,22.0725466885552,1471.08761205322,0.0,1.0
2018-03-16,26.583,26.678,26.519,26.678,5332,22.0999814923489,22.1789604729671,22.0467746001429,22.1789604729671,6413.60519007996,0.0,1.0
2018-03-19,26.13,26.33,26.05,26.25,5631,21.7233764584538,21.8896479965973,21.6568678431963,21.8231393813399,6773.25784421234,0.0,1.0
2018-03-20,26.516,26.516,26.508,26.51,916,22.0442805270708,22.0442805270708,22.0376296655451,22.0392923809265,1101.81214443234,0.0,1.0
2018-03-21,26.585,26.585,26.5,26.5,2634,22.1016442077303,22.1016442077303,22.0309788040193,22.0309788040193,3168.31134108602,0.0,1.0
2018-03-22,26.0,26.05,26.0,26.05,700,21.6152999586605,21.6568678431963,21.6152999586605,21.6568678431963,841.996180243055,0.0,1.0
2018-03-23,25.04,25.76,25.03,25.76,3473,20.8171965755715,21.4157741128882,20.8088829986643,21.4157741128882,4177.50390569161,0.0,1.0
2018-03-26,25.93,25.93,25.93,25.93,165,21.5571049203102,21.5571049203102,21.5571049203102,21.5571049203102,198.470528200149,0.0,1.0
2018-03-27,25.56,25.93,25.55,25.93,912,21.2495025747447,21.5571049203102,21.2411889978375,21.5571049203102,1097.00073768809,0.0,1.0
2018-03-28,25.8,25.87,25.76,25.86,2235,21.4490284205169,21.5072234588672,21.4157741128882,21.49890988196,2688.37351834748,0.0,1.0
2018-03-29,26.443,26.46,26.438,26.46,703,21.9835914156484,21.9977244963906,21.9794346271948,21.9977244963906,845.604735301241,0.0,1.0
2018-04-02,25.911,25.911,25.911,25.911,265,21.5413091241866,21.5413091241866,21.5413091241866,21.5413091241866,318.7556968063,0.0,1.0
2018-04-03,26.39,26.39,26.355,26.355,1232,21.9395294580404,21.9395294580404,21.9104319388652,21.9104319388652,1481.91327722778,0.0,1.0
2018-04-04,26.0,26.01,25.59,25.59,1195,21.6152999586605,21.6236135355676,21.2744433054662,21.2744433054662,1437.4077648435,0.0,1.0
2018-04-05,26.0,26.0,26.0,26.0,74,21.6152999586605,21.6152999586605,21.6152999586605,21.6152999586605,89.0110247685515,0.0,1.0
2018-04-06,26.0,26.0,26.0,26.0,66,21.6152999586605,21.6152999586605,21.6152999586605,21.6152999586605,79.3882112800595,0.0,1.0
2018-04-09,25.96,25.96,25.96,25.96,175,21.5820456510318,21.5820456510318,21.5820456510318,21.5820456510318,210.499045060764,0.0,1.0
2018-04-10,25.92,25.92,25.92,25.92,200,21.548791343403,21.548791343403,21.548791343403,21.548791343403,240.570337212302,0.0,1.0
2018-04-11,25.92,25.92,25.85,25.85,2664,21.548791343403,21.548791343403,21.4905963050528,21.4905963050528,3204.39689166787,0.0,1.0
2018-04-12,25.86,25.86,25.86,25.86,353,21.49890988196,21.49890988196,21.49890988196,21.49890988196,424.606645179712,0.0,1.0
2018-04-13,25.91,26.0,25.91,26.0,400,21.5404777664959,21.6152999586605,21.5404777664959,21.6152999586605,481.140674424603,0.0,1.0
2018-04-16,25.91,25.91,25.91,25.91,10,21.5404777664959,21.5404777664959,21.5404777664959,21.5404777664959,12.0285168606151,0.0,1.0
2018-04-17,25.91,25.91,25.91,25.91,61,21.5404777664959,21.5404777664959,21.5404777664959,21.5404777664959,73.3739528497519,0.0,1.0
2018-04-18,25.91,25.91,25.91,25.91,32,21.5404777664959,21.5404777664959,21.5404777664959,21.5404777664959,38.4912539539682,0.0,1.0
2018-04-19,26.245,26.405,26.235,26.405,359,21.8189825928863,21.9519998234011,21.8106690159791,21.9519998234011,431.823755296082,0.0,1.0
2018-04-20,26.245,26.245,26.245,26.245,5,21.8189825928863,21.8189825928863,21.8189825928863,21.8189825928863,6.01425843030755,0.0,1.0
2018-04-23,26.245,26.245,26.245,26.245,0,21.8189825928863,21.8189825928863,21.8189825928863,21.8189825928863,0,0.0,1.0
2018-04-24,25.606,25.671,25.545,25.66,1595,21.2877450285177,21.3417832784143,21.2370322093839,21.3326383438164,1918.54843926811,0.0,1.0
2018-04-25,25.48,25.52,25.461,25.51,3341,21.1829939594872,21.216248267116,21.1671981633636,21.2079346902088,4018.72748313151,0.0,1.0
2018-04-26,26.051,26.051,26.0,26.05,4644,21.6576992008871,21.6576992008871,21.6152999586605,21.6568678431963,5586.04323006964,0.0,1.0
2018-04-27,26.43,26.47,26.4,26.41,6476,21.9727837656691,22.0060380732978,21.9478430349475,21.9561566118547,7789.66751893432,0.0,1.0
2018-04-30,26.32,26.56,26.32,26.56,2843,21.8813344196901,22.0808602654624,21.8813344196901,22.0808602654624,3419.70734347287,0.0,1.0
2018-05-01,26.32,26.32,26.32,26.32,31,21.8813344196901,21.8813344196901,21.8813344196901,21.8813344196901,37.2884022679068,0.0,1.0
2018-05-02,26.04,26.08,26.04,26.08,468,21.6485542662892,21.6818085739179,21.6485542662892,21.6818085739179,562.934589076785,0.0,1.0
2018-05-03,25.79,25.95,25.64,25.64,16405,21.4407148436097,21.5737320741246,21.3160111900021,21.3160111900021,19732.7819098391,0.0,1.0
2018-05-04,25.715,25.715,25.47,25.47,320,21.3783630168059,21.3783630168059,21.1746803825801,21.1746803825801,384.912539539683,0.0,1.0
2018-05-07,25.654,25.669,25.654,25.66,534,21.3276501976721,21.3401205630329,21.3276501976721,21.3326383438164,642.322800356847,0.0,1.0
2018-05-08,25.535,25.535,25.52,25.52,466,21.2287186324767,21.2287186324767,21.216248267116,21.216248267116,560.528885704664,0.0,1.0
2018-05-09,25.619,25.62,25.619,25.62,275,21.298552678497,21.2993840361877,21.298552678497,21.2993840361877,330.784213666915,0.0,1.0
2018-05-10,26.03,26.142,26.03,26.135,2715,21.640240689382,21.7333527507424,21.640240689382,21.7275332469074,3265.742327657,0.0,1.0
2018-05-11,26.165,26.165,26.165,26.165,418,21.7524739776289,21.7524739776289,21.7524739776289,21.7524739776289,502.79200477371,0.0,1.0
2018-05-14,26.025,26.05,26.025,26.05,304,21.6360839009284,21.6568678431963,21.6360839009284,21.6568678431963,365.666912562699,0.0,1.0
2018-05-15,25.49,25.61,25.49,25.61,1726,21.1913075363944,21.2910704592806,21.1913075363944,21.2910704592806,2076.12201014217,0.0,1.0
2018-05-16,25.49,25.49,25.49,25.49,190,21.1913075363944,21.1913075363944,21.1913075363944,21.1913075363944,228.541820351687,0.0,1.0
2018-05-17,25.33,25.52,25.27,25.52,12803,21.0582903058796,21.216248267116,21.0084088444365,21.216248267116,15400.1101366455,0.0,1.0
2018-05-18,25.38,25.466,25.38,25.46,6124,21.0998581904155,21.1713549518172,21.0998581904155,21.1663668056729,7366.26372544067,0.0,1.0
2018-05-21,25.554,25.56,25.554,25.56,237,21.2445144286004,21.2495025747447,21.2445144286004,21.2495025747447,285.075849596577,0.0,1.0
2018-05-22,25.65,25.78,25.65,25.78,1893,21.3243247669093,21.4324012667026,21.3243247669093,21.4324012667026,2276.99824171443,0.0,1.0
2018-05-23,25.57,25.7,25.57,25.651,2691,21.2578161516518,21.3658926514451,21.2578161516518,21.3251561246,3236.87388719153,0.0,1.0
2018-05-24,25.27,25.48,25.15,25.2,13505,21.0084088444365,21.1829939594872,20.9086459215504,20.9502138060863,16244.5120202607,0.0,1.0
2018-05-25,25.85,25.85,25.58,25.629,14111,21.4905963050528,21.4905963050528,21.266129728559,21.3068662554042,16973.440142014,0.0,1.0
2018-05-29,25.1,25.18,25.1,25.18,20675,20.8670780370145,20.9335866522719,20.8670780370145,20.9335866522719,24868.9586093217,0.0,1.0
2018-05-30,24.96,25.08,24.85,24.85,17668,20.750687960314,20.8504508832002,20.6592386143351,20.6592386143351,21251.9835893348,0.0,1.0
2018-05-31,24.939,24.939,24.801,24.88,11761,20.733229448809,20.733229448809,20.6185020874899,20.6841793450566,14146.7386797694,0.0,1.0
2018-06-01,25.29,25.39,25.25,25.25,15501,21.0250359982509,21.1081717673227,20.9917816906222,20.9917816906222,18645.4039856394,0.0,1.0
2018-06-04,25.5,25.59,25.49,25.531,1673,21.1996211133016,21.2744433054662,21.1913075363944,21.2253932017139,2012.37087078091,0.0,1.0
2018-06-05,25.4,25.52,25.4,25.467,9570,21.1164853442298,21.216248267116,21.1164853442298,21.1721863095079,11511.2906356087,0.0,1.0
2018-06-06,25.732,25.733,25.615,25.7,2520,21.3924960975481,21.3933274552388,21.2952272477341,21.3658926514451,3031.186248875,0.0,1.0
2018-06-07,25.65,25.65,25.65,25.65,402,21.3243247669093,21.3243247669093,21.3243247669093,21.3243247669093,483.546377796726,0.0,1.0
2018-06-08,25.5,25.53,25.44,25.48,1458,21.1996211133016,21.2245618440231,21.1497396518585,21.1829939594872,1753.75775827768,0.0,1.0
2018-06-11,25.62,25.79,25.62,25.79,4760,21.2993840361877,21.4407148436097,21.2993840361877,21.4407148436097,5725.57402565279,0.0,1.0
2018-06-12,25.35,25.458,25.35,25.43,2465,21.0749174596939,21.1647040902915,21.0749174596939,21.1414260749514,2965.02940614163,0.0,1.0
2018-06-13,25.08,25.401,25.05,25.29,2781,20.8504508832002,21.1173167019206,20.8255101524786,21.0250359982509,3345.13053893705,0.0,1.0
2018-06-14,24.95,25.03,24.95,25.03,991,20.7423743834069,20.8088829986643,20.7423743834069,20.8088829986643,1192.02602088695,0.0,1.0
2018-06-15,24.39,24.39,24.2,24.38,2640,20.2768140766049,20.2768140766049,20.1188561153686,20.2685004996978,3175.52845120239,0.0,1.0
2018-06-18,24.055,24.06,23.94,24.06,13972,19.9983092502145,20.0024660386681,19.902703115782,20.0024660386681,16806.2437576514,0.0,1.0
2018-06-19,23.58,23.58,23.49,23.49,1795,19.6034143471236,19.6034143471236,19.528592154959,19.528592154959,2159.11877648041,0.0,1.0
2018-06-20,23.795,23.795,23.795,23.795,1070,19.7825719294733,19.7825719294733,19.7825719294733,19.7825719294733,1287.02426007951,0.0005,1.0
2018-06-21,23.32,23.54,23.32,23.54,1282,19.3876687285277,19.5705712637025,19.3876687285277,19.5705712637025,1542.02345927283,0.0,1.0
2018-06-22,23.67,23.92,23.67,23.89,10369,19.6786500344876,19.8864938244589,19.6786500344876,19.8615525696624,12472.1070586583,0.0,1.0
2018-06-25,23.55,23.598,23.55,23.58,4733,19.5788850153013,19.6187910229758,19.5788850153013,19.6038262700979,5692.97740463208,0.0,1.0
2018-06-26,23.529,23.529,23.52,23.52,432,19.5614261369438,19.5614261369438,19.5539437605048,19.5539437605048,519.621009676959,0.0,1.0
2018-06-27,23.25,23.5,23.15,23.5,3326,19.3294724673357,19.5373162573071,19.2463349513472,19.5373162573071,4000.60064394809,0.0,1.0
2018-06-28,23.24,23.24,23.07,23.16,3134,19.3211587157369,19.3211587157369,19.1798249385563,19.254648702946,3769.65797298054,0.0,1.0
2018-06-29,23.542,23.561,23.49,23.49,771,19.5722340140223,19.5880301420601,19.5290025057082,19.5290025057082,927.379163104018,0.0,1.0
2018-07-02,22.9,23.0,22.889,23.0,1157,19.0384911613758,19.1216286773644,19.0293460346171,19.1216286773644,1391.67015786168,0.0,1.0
2018-07-03,22.98,22.983,22.94,22.983,918,19.1050011741667,19.1074952996463,19.0717461677712,19.1074952996463,1104.19464556354,0.0,1.0
2018-07-05,22.81,22.85,22.7746,22.85,1261,18.9636673969861,18.9969224033816,18.9342367163262,18.9969224033816,1516.76410463576,0.0,1.0
2018-07-06,22.81,22.81,22.81,22.81,63,18.9636673969861,18.9636673969861,18.9636673969861,18.9636673969861,75.7780639112236,0.0,1.0
2018-07-09,23.15,23.33,23.12,23.21,64782,19.2463349513472,19.3959824801266,19.2213936965506,19.2962174609403,77921.5005761408,0.0,1.0
2018-07-10,23.306,23.306,23.2,23.2,14797,19.3760294762893,19.3760294762893,19.2879037093414,19.2879037093414,17798.2224078472,0.0,1.0
2018-07-11,22.82,22.974,22.82,22.97,4387,18.971981148585,19.1000129232073,18.971981148585,19.0966874225678,5276.79946632599,0.0,1.0
2018-07-12,22.9,23.01,22.88,22.88,1604,19.0384911613758,19.1299424289632,19.0218636581781,19.0218636581781,1929.33356370798,0.0,1.0
2018-07-13,22.9,22.9,22.9,22.9,134,19.0384911613758,19.0384911613758,19.0384911613758,19.0384911613758,161.178739112761,0.0,1.0
2018-07-16,23.17,23.23,23.09,23.09,35271,19.2629624545449,19.312844964138,19.1964524417541,19.1964524417541,42424.8903525835,0.0,1.0
2018-07-17,23.23,23.24,23.19,23.19,1448,19.312844964138,19.3211587157369,19.2795899577426,19.2795899577426,1741.69264354685,0.0,1.0
2018-07-18,23.092,23.106,22.91,22.91,533,19.1981151920738,19.2097544443122,19.0468049129747,19.0468049129747,641.106477217177,0.0,1.0
2018-07-19,22.866,22.866,22.866,22.866,1389,19.0102244059397,19.0102244059397,19.0102244059397,19.0102244059397,1670.72588528079,0.0,1.0
2018-07-20,22.99,22.99,22.99,22.99,1037,19.1133149257655,19.1133149257655,19.1133149257655,19.1133149257655,1247.33098850696,0.0,1.0
2018-07-23,22.776,22.776,22.75,22.75,1047,18.93540064155,18.93540064155,18.913784887393,18.913784887393,1259.35925261986,0.0,1.0
2018-07-24,23.02,23.14,23.02,23.05,780,19.1382561805621,19.2380211997483,19.1382561805621,19.1631974353586,938.204600805622,0.0,1.0
2018-07-25,23.09,23.185,23.02,23.02,9781,19.1964524417541,19.2754330819432,19.1382561805621,19.1382561805621,11764.8451288202,0.0,1.0
2018-07-26,23.07,23.149,23.015,23.03,7303,19.1798249385563,19.2455035761873,19.1340993047626,19.1465699321609,8784.24128164549,0.0,1.0
2018-07-27,23.07,23.07,23.07,23.07,0,19.1798249385563,19.1798249385563,19.1798249385563,19.1798249385563,0,0.0,1.0
2018-07-30,23.07,23.07,23.07,23.07,89,19.1798249385563,19.1798249385563,19.1798249385563,19.1798249385563,107.051550604744,0.0,1.0
2018-07-31,23.39,23.39,23.3,23.3,3200,19.4458649897197,19.4458649897197,19.37104122533,19.37104122533,3849.04451612563,0.0,1.0
2018-08-01,23.298,23.32,23.298,23.32,755,19.3693784750102,19.3876687285277,19.3693784750102,19.3876687285277,908.133940523393,0.0,1.0
2018-08-02,22.78,22.817,22.64,22.64,1077,18.9387261421896,18.9694870231053,18.8223336198056,18.8223336198056,1295.44404495853,0.0,1.0
2018-08-03,22.78,22.78,22.78,22.78,83,18.9387261421896,18.9387261421896,18.9387261421896,18.9387261421896,99.8345921370085,0.0,1.0
2018-08-06,22.78,22.78,22.78,22.78,26,18.9387261421896,18.9387261421896,18.9387261421896,18.9387261421896,31.2734866935207,0.0,1.0
2018-08-07,23.244,23.244,23.244,23.244,277,19.3244842163764,19.3244842163764,19.3244842163764,19.3244842163764,333.182915927125,0.0,1.0
2018-08-08,23.156,23.156,23.156,23.156,343,19.2513232023065,19.2513232023065,19.2513232023065,19.2513232023065,412.569459072216,0.0,1.0
2018-08-09,23.151,23.22,23.146,23.22,1314,19.2471663265071,19.3045312125392,19.2430094507076,19.3045312125392,1580.51390443409,0.0,1.0
2018-08-10,22.54,22.54,22.54,22.54,307,18.7391961038171,18.7391961038171,18.7391961038171,18.7391961038171,369.267708265803,0.0,1.0
2018-08-13,22.218,22.441,22.2,22.441,908,18.471493302334,18.6568899629884,18.456528549456,18.6568899629884,1092.16638145065,0.0,1.0
2018-08-14,22.49,22.53,22.47,22.47,10717,18.6976273458228,18.7308823522182,18.6809998426251,18.6809998426251,12890.690649787,0.0,1.0
2018-08-15,22.07,22.07,22.0,22.055,1182,18.3484497786709,18.3484497786709,18.290253517479,18.3359791512727,1421.74081814391,0.0,1.0
2018-08-16,22.31,22.34,22.31,22.34,6682,18.5479798170434,18.57292107184,18.5479798170434,18.57292107184,8037.28608023486,0.0,1.0
2018-08-17,22.31,22.31,22.31,22.31,91,18.5479798170434,18.5479798170434,18.5479798170434,18.5479798170434,109.457203427323,0.0,1.0
2018-08-20,22.31,22.31,22.31,22.31,54,18.5479798170434,18.5479798170434,18.5479798170434,18.5479798170434,64.9526262096202,0.0,1.0
2018-08-21,23.005,23.005,23.005,23.005,403,19.1257855531638,19.1257855531638,19.1257855531638,19.1257855531638,484.739043749572,0.0,1.0
2018-08-22,23.0,23.0,22.965,22.999,821,19.1216286773644,19.1216286773644,19.0925305467684,19.1207973022045,987.520483668482,0.0,1.0
2018-08-23,22.82,22.88,22.82,22.87,1923,18.971981148585,19.0218636581781,18.971981148585,19.0135499065793,2313.03518890925,0.0,1.0
2018-08-24,23.17,23.27,23.17,23.24,400,19.2629624545449,19.3460999705334,19.2629624545449,19.3211587157369,481.130564515704,0.0,1.0
2018-08-27,23.508,23.52,23.37,23.37,4117,19.5439672585862,19.5539437605048,19.429237486522,19.429237486522,4952.03633527788,0.0,1.0
2018-08-28,23.401,23.471,23.401,23.471,1442,19.4550101164784,19.5132063776704,19.4550101164784,19.5132063776704,1734.47568507912,0.0,1.0
2018-08-29,23.465,23.465,23.41,23.41,4111,19.5082181267111,19.5082181267111,19.4624924929174,19.4624924929174,4944.81937681015,0.0,1.0
2018-08-30,23.28,23.28,23.28,23.28,100,19.3544137221323,19.3544137221323,19.3544137221323,19.3544137221323,120.282641128926,0.0,1.0
2018-08-31,23.31,23.31,23.3,23.3,1120,19.3793549769288,19.3793549769288,19.37104122533,19.37104122533,1347.16558064398,0.0,1.0
2018-09-04,23.161,23.2,23.161,23.2,40093,19.2554800781059,19.2879037093414,19.2554800781059,19.2879037093414,48224.9193078204,0.0,1.0
2018-09-05,22.86,22.88,22.86,22.88,2110,19.0052361549804,19.0218636581781,19.0052361549804,19.0218636581781,2537.96372782034,0.0,1.0
2018-09-06,22.75,22.92,22.75,22.92,5984,18.913784887393,19.0551186645735,18.913784887393,19.0551186645735,7197.71324515494,0.0,1.0
2018-09-07,22.75,22.75,22.75,22.75,0,18.913784887393,18.913784887393,18.913784887393,18.913784887393,0,0.0,1.0
2018-09-10,22.64,22.64,22.64,22.64,5018,18.8223336198056,18.8223336198056,18.8223336198056,18.8223336198056,6035.78293184952,0.0,1.0
2018-09-11,22.54,22.59,22.54,22.59,4002,18.7391961038171,18.7807648618114,18.7391961038171,18.7807648618114,4813.71129797962,0.0,1.0
2018-09-12,22.76,22.76,22.71,22.71,4271,18.9220986389919,18.9220986389919,18.8805298809976,18.8805298809976,5137.27160261643,0.0,1.0
2018-09-13,22.6,22.93,22.6,22.93,11413,18.7890786134102,19.0634324161724,18.7890786134102,19.0634324161724,13727.8578320443,0.0,1.0
2018-09-14,22.6,22.6,22.6,22.6,5,18.7890786134102,18.7890786134102,18.7890786134102,18.7890786134102,6.01413205644631,0.0,1.0
2018-09-17,22.825,22.825,22.802,22.802,253,18.9761380243844,18.9761380243844,18.9570163957071,18.9570163957071,304.315082056183,0.0,1.0
2018-09-18,22.825,22.825,22.825,22.825,13,18.9761380243844,18.9761380243844,18.9761380243844,18.9761380243844,15.6367433467604,0.0,1.0
2018-09-19,23.094,23.094,23.094,23.094,520,19.1997779423936,19.1997779423936,19.1997779423936,19.1997779423936,625.469733870416,0.0,1.0
2018-09-20,23.47,23.47,23.34,23.34,1087,19.5123750025105,19.5123750025105,19.4042962317254,19.4042962317254,1307.47230907143,0.0,1.0
2018-09-21,23.47,23.47,23.47,23.47,83,19.5123750025105,19.5123750025105,19.5123750025105,19.5123750025105,99.8345921370087,0.0,1.0
2018-09-24,23.47,23.47,23.47,23.47,32,19.5123750025105,19.5123750025105,19.5123750025105,19.5123750025105,38.4904451612564,0.0,1.0
2018-09-25,23.39,23.44,23.39,23.44,323,19.4458649897197,19.487433747714,19.4458649897197,19.487433747714,388.512930846431,0.0,1.0
2018-09-26,23.598,23.65,23.47,23.47,2395,19.6187910229758,19.6620225312899,19.5123750025105,19.5123750025105,2880.76925503779,0.0,1.0
2018-09-27,23.598,23.598,23.598,23.598,23,19.6187910229758,19.6187910229758,19.6187910229758,19.6187910229758,27.6650074596531,0.0,1.0
2018-09-28,23.598,23.598,23.598,23.598,5,19.6187910229758,19.6187910229758,19.6187910229758,19.6187910229758,6.01413205644632,0.0,1.0
2018-10-01,23.61,23.667,23.61,23.667,2149,19.6287675248945,19.6761559090079,19.6287675248945,19.6761559090079,2584.87395786062,0.0,1.0
2018-10-02,23.195,23.195,23.195,23.195,363,19.283746833542,19.283746833542,19.283746833542,19.283746833542,436.625987298002,0.0,1.0
2018-10-03,23.0,23.0,23.0,23.0,199,19.1216286773644,19.1216286773644,19.1216286773644,19.1216286773644,239.362455846563,0.0,1.0
2018-10-04,22.316,22.61,22.316,22.61,900,18.5529680680028,18.7973923650091,18.5529680680028,18.7973923650091,1082.54377016033,0.0,1.0
2018-10-05,22.419,22.419,22.419,22.419,167,18.6385997094709,18.6385997094709,18.6385997094709,18.6385997094709,200.872010685307,0.0,1.0
2018-10-08,22.25,22.32,22.247,22.258,6414,18.4980973074503,18.5562935686423,18.4956031819707,18.5047483087294,7714.92860200933,0.0,1.0
2018-10-09,22.25,22.25,22.25,22.25,11,18.4980973074503,18.4980973074503,18.4980973074503,18.4980973074503,13.2310905241819,0.0,1.0
2018-10-10,21.699,22.0,21.64,22.0,8900,18.0400095943535,18.290253517479,17.9909584599202,18.290253517479,10705.1550604744,0.0,1.0
2018-10-11,21.201,21.37,21.2,21.2,2011,17.6259847647305,17.7664871667512,17.6251533895706,17.6251533895706,2418.88391310271,0.0,1.0
2018-10-12,21.33,21.484,21.33,21.46,55779,17.7332321603557,17.8612639349781,17.7332321603557,17.8413109311408,67092.4543953038,0.0,1.0
2018-10-15,21.38,21.392,21.38,21.392,1197,17.77480091835,17.7847774202686,17.77480091835,17.7847774202686,1439.78321431325,0.0,1.0
2018-10-16,21.675,21.675,21.635,21.642,1269,18.0200565905162,18.0200565905162,17.9868015841208,17.99262121024,1526.38671592607,0.0,1.0
2018-10-17,21.669,21.7,21.59,21.7,9358,18.0150683395569,18.0408409695133,17.9493897019259,18.0408409695133,11256.0495568449,0.0,1.0
2018-10-18,21.0,21.28,21.0,21.28,983,17.4588783575936,17.6916634023615,17.4588783575936,17.6916634023615,1182.37836229734,0.0,1.0
2018-10-19,21.31,21.333,21.31,21.333,739,17.716604657158,17.7357262858354,17.716604657158,17.7357262858354,888.888717942765,0.0,1.0
2018-10-22,21.33,21.38,21.33,21.38,735,17.7332321603557,17.77480091835,17.7332321603557,17.77480091835,884.077412297608,0.0,1.0
2018-10-23,20.8,20.8,20.52,20.52,12468,17.2926033256165,17.2926033256165,17.0598182808486,17.0598182808486,14996.8396959545,0.0,1.0
2018-10-24,20.335,20.48,20.335,20.45,7374,16.9060138762698,17.0265632744531,16.9060138762698,17.0016220196566,8869.64195684699,0.0,1.0
2018-10-25,20.56,20.585,20.39,20.39,8542,17.093073287244,17.1138576662411,16.9517395100635,16.9517395100635,10274.5432052329,0.0,1.0
2018-10-26,19.95,20.15,19.94,19.97,1757,16.5859344397139,16.752209471691,16.577620688115,16.6025619429116,2113.36600463523,0.0,1.0
2018-10-29,19.945,19.945,19.895,19.93,5580,16.5817775639145,16.5817775639145,16.5402088059202,16.5693069365162,6711.77137499406,0.0,1.0
2018-10-30,20.049,20.049,20.049,20.049,213,16.6682405805425,16.6682405805425,16.6682405805425,16.6682405805425,256.202025604613,0.0,1.0
2018-10-31,20.183,20.183,20.183,20.183,537,16.7796448519672,16.7796448519672,16.7796448519672,16.7796448519672,645.917782862332,0.0,1.0
2018-11-01,20.49,20.49,20.49,20.49,126,17.034877026052,17.034877026052,17.034877026052,17.034877026052,151.556127822447,0.0,1.0
2018-11-02,21.21,21.21,21.21,21.21,281,17.6334671411695,17.6334671411695,17.6334671411695,17.6334671411695,337.994221572282,0.0,1.0
2018-11-05,20.95,20.95,20.94,20.95,7911,17.4173095995993,17.4173095995993,17.4089958480004,17.4173095995993,9515.55973970933,0.0,1.0
2018-11-06,21.01,21.01,21.01,21.01,135,17.4671921091924,17.4671921091924,17.4671921091924,17.4671921091924,162.38156552405,0.0,1.0
2018-11-07,21.24,21.24,21.24,21.24,118,17.6584083959661,17.6584083959661,17.6584083959661,17.6584083959661,141.933516532132,0.0,1.0
2018-11-08,20.98,21.19,20.98,21.19,666,17.4422508543958,17.6168396379718,17.4422508543958,17.6168396379718,801.08238991865,0.0,1.0
2018-11-09,20.67,20.77,20.582,20.77,2006,17.1845245548314,17.2676620708199,17.1113635407615,17.2676620708199,2412.86978104625,0.0,1.0
2018-11-12,20.35,20.6,20.35,20.6,1797,16.918484503668,17.1263282936394,16.918484503668,17.1263282936394,2161.47906108681,0.0,1.0
2018-11-13,20.561,20.763,20.561,20.763,2104,17.0939046624039,17.2618424447007,17.0939046624039,17.2618424447007,2530.7467693526,0.0,1.0
2018-11-14,20.45,20.45,20.45,20.45,245,17.0016220196566,17.0016220196566,17.0016220196566,17.0016220196566,294.692470765869,0.0,1.0
2018-11-15,20.85,20.85,20.6,20.688,8685,17.3341720836107,17.3341720836107,17.1263282936394,17.1994893077093,10446.5473820473,0.0,1.0
2018-11-16,20.91,20.97,20.75,20.75,3287,17.3840545932039,17.433937102797,17.2510345676222,17.2510345676222,3953.69041390779,0.0,1.0
2018-11-19,20.8,20.92,20.77,20.92,815,17.2926033256165,17.3923683448027,17.2676620708199,17.3923683448027,980.303525200746,0.0,1.0
2018-11-20,20.37,20.486,20.35,20.42,3528,16.9351120068658,17.0315515254125,16.918484503668,16.97668076486,4243.5715790285,0.0,1.0
2018-11-21,20.673,20.673,20.673,20.673,228,17.187018680311,17.187018680311,17.187018680311,17.187018680311,274.244421773952,0.0,1.0
2018-11-23,20.31,20.31,20.14,20.14,434,16.8852294972726,16.8852294972726,16.7438957200921,16.7438957200921,522.02666249954,0.0,1.0
2018-11-26,20.82,20.88,20.82,20.88,350,17.3092308288142,17.3591133384073,17.3092308288142,17.3591133384073,420.989243951241,0.0,1.0
2018-11-27,20.952,21.03,20.88,20.88,3775,17.4189723499191,17.4838196123901,17.3591133384073,17.3591133384073,4540.66970261695,0.0,1.0
2018-11-28,20.95,20.96,20.95,20.96,496,17.4173095995993,17.4256233511981,17.4173095995993,17.4256233511981,596.601899999473,0.0,1.0
2018-11-29,21.261,21.266,21.2,21.2,1262,17.6758672743236,17.6800241501231,17.6251533895706,17.6251533895706,1517.96693104705,0.0,1.0
2018-11-30,20.98,21.051,20.98,20.98,1072,17.4422508543958,17.5012784907477,17.4422508543958,17.4422508543958,1289.42991290209,0.0,1.0
2018-12-03,21.61,21.61,21.6,21.6,1328,17.9660172051237,17.9660172051237,17.9577034535248,17.9577034535248,1597.35347419213,0.0,1.0
2018-12-04,21.181,21.452,21.13,21.452,1472,17.6093572615328,17.8346599298618,17.5669571283787,17.8346599298618,1770.56047741779,0.0,1.0
2018-12-06,20.93,20.93,20.554,20.59,4045,17.4006820964016,17.4006820964016,17.0880850362847,17.1180145420405,4865.43283366505,0.0,1.0
2018-12-07,20.54,20.54,20.54,20.54,357,17.0764457840463,17.0764457840463,17.0764457840463,17.0764457840463,429.409028830265,0.0,1.0
2018-12-10,20.65,20.67,20.34,20.34,68951,17.1678970516337,17.1845245548314,16.9101707520692,16.9101707520692,82936.0838848056,0.0,1.0
2018-12-11,20.479,20.479,20.35,20.428,876,17.0257318992933,17.0257318992933,16.918484503668,16.9833317661391,1053.67593628939,0.0,1.0
2018-12-12,20.847,20.86,20.8,20.86,2713,17.3316779581311,17.3424858352096,17.2926033256165,17.3424858352096,3263.26805382776,0.0,1.0
2018-12-13,20.891,20.97,20.85,20.91,23446,17.368258465166,17.433937102797,17.3341720836107,17.3840545932039,28201.4680390881,0.0,1.0
2018-12-14,20.534,20.63,20.437,20.55,6470,17.071457533087,17.151269548436,16.9908141425781,17.0847595356451,7782.2868810415,0.0,1.0
2018-12-17,20.3531,20.66,20.32,20.66,12518,16.9210617666637,17.1762108032325,16.8935432488715,17.1762108032325,15056.981016519,0.0,1.0
2018-12-18,20.652,20.75,20.63,20.64,1743,17.1695598019534,17.2510345676222,17.151269548436,17.1595833000348,2096.52643487719,0.0,1.0
2018-12-19,20.3828,20.86,20.3828,20.75,2559,16.9457536089123,17.3424858352096,16.9457536089123,17.2510345676222,3078.03278648921,0.0,1.0
2018-12-20,20.12,20.23,20.12,20.23,4150,17.0411123397511,17.1342794549287,17.0411123397511,17.1342794549287,4899.79752115287,0.3775,1.0
2018-12-21,20.044,20.269,20.024,20.14,3671,16.9767423329012,17.167311432128,16.9598028574144,17.058051815238,4334.25462654268,0.0,1.0
2018-12-24,19.983,20.13,19.983,20.101,962,16.9250769326664,17.0495820774946,16.9250769326664,17.0250198380387,1135.80848562627,0.0,1.0
2018-12-26,20.21,20.21,20.01,20.03,14064,17.1173399794419,17.1173399794419,16.9479452245736,16.9648847000604,16605.0005632515,0.0,1.0
2018-12-27,20.267,20.267,20.159,20.159,217,17.1656174845793,17.1656174845793,17.0741443169505,17.0741443169505,256.206280021728,0.0,1.0
2018-12-28,20.35,20.4727,20.35,20.4599,11003,17.2359163078497,17.3398399899614,17.2359163078497,17.3289987256498,12990.9571386132,0.0,1.0
2018-12-31,20.361,20.56,20.361,20.56,5490,17.2452330193674,17.4137808004614,17.2452330193674,17.4137808004614,6481.90081713958,0.0,1.0
2019-01-02,20.1318,20.1318,20.11,20.11,450,17.0511066302884,17.0511066302884,17.0326426020077,17.0326426020077,531.303345667176,0.0,1.0
2019-01-03,19.83,19.88,19.72,19.72,19287,16.7954899451921,16.8378386339092,16.7023228300145,16.7023228300145,22771.6613952952,0.0,1.0
2019-01-04,20.337,20.34,20.08,20.08,589,17.2249056487832,17.2274465701063,17.0072333887775,17.0072333887775,695.417045773263,0.0,1.0
2019-01-07,20.427,20.469,20.3,20.3,1214,17.301133288474,17.3367061869963,17.1935676191326,17.1935676191326,1433.33835919989,0.0,1.0
2019-01-08,20.178,20.2,20.102,20.18,2221,17.0902368186629,17.1088702416985,17.025866811813,17.0919307662116,2622.2771793929,0.0,1.0
2019-01-09,20.708,20.708,20.52,20.52,734,17.5391329190639,17.5391329190639,17.3799018494877,17.3799018494877,866.614790488243,0.0,1.0
2019-01-10,20.773,20.79,20.58,20.58,650,17.5941862143961,17.60858476856,17.4307202759482,17.4307202759482,767.438165963702,0.0,1.0
2019-01-11,20.78,20.78,20.78,20.78,519,17.6001150308165,17.6001150308165,17.6001150308165,17.6001150308165,612.769858669479,0.0,1.0
2019-01-14,20.515,20.52,20.37,20.37,1194,17.375666980616,17.3799018494877,17.2528557833365,17.2528557833365,1409.72487717025,0.0,1.0
2019-01-15,20.846,20.87,20.846,20.87,497,17.6560152999231,17.6763426705073,17.6560152999231,17.6763426705073,586.795028436859,0.0,1.0
2019-01-16,21.145,21.236,21.0,21.0,2311,17.9092604584512,17.9863350719163,17.7864492611717,17.7864492611717,2728.53784852632,0.0,1.0
2019-01-17,21.2,21.2,21.2,21.2,17,17.95584401604,17.95584401604,17.95584401604,17.95584401604,20.0714597252044,0.0,1.0
2019-01-18,21.327,21.327,21.324,21.324,256,18.0634096853813,18.0634096853813,18.0608687640583,18.0608687640583,302.25256997955,0.0,1.0
2019-01-22,20.8593,20.93,20.8593,20.93,3444,17.6672800511218,17.7271610969678,17.6672800511218,17.7271610969678,4066.24160550613,0.0,1.0
2019-01-23,21.112,21.112,21.0,21.08,5333,17.8813103238979,17.8813103238979,17.7864492611717,17.854207163119,6296.5349832068,0.0,1.0
2019-01-24,21.411,21.43,21.296,21.296,743,18.134555482426,18.1506479841385,18.0371534983768,18.0371534983768,877.240857401585,0.0,1.0
2019-01-25,22.032,22.032,22.032,22.032,8,18.6605261962921,18.6605261962921,18.6605261962921,18.6605261962921,9.44539281186093,0.0,1.0
2019-01-28,21.824,21.824,21.703,21.703,369,18.4843556512291,18.4843556512291,18.3818718245337,18.3818718245337,435.668743447085,0.0,1.0
2019-01-29,21.935,21.97,21.935,21.97,107,18.578369740181,18.6080138222829,18.578369740181,18.6080138222829,126.33212885864,0.0,1.0
2019-01-30,22.6,22.63,22.291,22.32,1854,19.1416073001181,19.1670165133483,18.8798924038466,18.9044546433025,2188.96978414877,0.0,1.0
2019-01-31,22.432,22.432,22.417,22.417,184,18.9993157060287,18.9993157060287,18.9866110994136,18.9866110994136,217.244034672801,0.0,1.0
2019-02-01,22.193,22.193,22.193,22.193,208,18.7968889739611,18.7968889739611,18.7968889739611,18.7968889739611,245.580213108384,0.0,1.0
2019-02-04,22.271,22.3,22.271,22.29,1198,18.8629529283597,18.8875151678156,18.8629529283597,18.8790454300722,1414.44757357618,0.0,1.0
2019-02-05,22.578,22.66,22.43,22.43,792,19.1229738770826,19.1924257265786,18.99762175848,18.99762175848,935.09388837423,0.0,1.0
2019-02-06,22.34,22.609,22.33,22.609,9040,18.9213941187893,19.1492300640872,18.9129243810459,19.1492300640872,10673.2938774028,0.0,1.0
2019-02-07,21.96,21.96,21.94,21.94,233,18.5995440845395,18.5995440845395,18.5826046090527,18.5826046090527,275.09706564545,0.0,1.0
2019-02-08,21.772,21.772,21.61,21.669,6320,18.4403130149633,18.4403130149633,18.30310326352,18.3530747162061,7461.86032137014,0.0,1.0
2019-02-11,21.78,21.85,21.78,21.85,2729,18.447088805158,18.506376969362,18.447088805158,18.506376969362,3222.05962294607,0.0,1.0
2019-02-12,22.071,22.14,21.99,22.0,2589,18.6935581734914,18.751999363921,18.6249532977698,18.6334230355132,3056.7652487385,0.0,1.0
2019-02-13,22.003,22.02,21.89,22.02,3274,18.6359639568362,18.650362511,18.5402559203356,18.650362511,3865.52700825409,0.0,1.0
2019-02-14,22.106,22.19,22.106,22.19,1749,18.7232022555934,18.7943480526381,18.7232022555934,18.7943480526381,2064.99900349309,0.0,1.0
2019-02-15,22.048,22.09,22.04,22.04,1565,18.6740777766816,18.7096506752039,18.6673019864868,18.6673019864868,1847.75496882029,0.0,1.0
2019-02-19,22.1112,22.1743,22.1112,22.1743,543,18.72760651922,18.7810505643809,18.72760651922,18.7810505643809,641.106037105059,0.0,1.0
2019-02-20,22.294,22.33,22.274,22.33,921,18.8824333251696,18.9129243810459,18.8654938496827,18.9129243810459,1087.40084746549,0.0,1.0
2019-02-21,22.2048,22.2048,22.1201,22.1201,2100,18.8068832644983,18.8068832644983,18.7351445858116,18.7351445858116,2479.4156131135,0.0,1.0
2019-02-22,22.3984,22.5,22.33,22.5,4977,18.9708573872108,19.0569099226839,18.9129243810459,19.0569099226839,5876.21500307899,0.0,1.0
2019-02-25,22.4905,22.58,22.4605,22.58,5182,19.0488636718277,19.1246678246312,19.0234544585974,19.1246678246312,6118.25319388291,0.0,1.0
2019-02-26,22.475,22.48,22.41,22.41,328,19.0357355783254,19.0399704471971,18.9806822829932,18.9806822829932,387.261105286298,0.0,1.0
2019-02-27,22.405,22.405,22.31,22.36,1262,18.9764474141215,18.9764474141215,18.895984905559,18.9383335942761,1490.01071607106,0.0,1.0
2019-02-28,21.913,22.0,21.9,21.99,10539,18.5597363171455,18.6334230355132,18.548725658079,18.6249532977698,12443.1243555253,0.0,1.0
2019-03-01,21.935,22.04,21.87,22.04,4740,18.578369740181,18.6673019864868,18.5233164448488,18.6673019864868,5596.39524102759,0.0,1.0
2019-03-04,21.737,21.98,21.67,21.955,2437,18.4106689328614,18.6164835600263,18.3539216899805,18.5953092156678,2877.30278531313,0.0,1.0
2019-03-05,21.704,21.704,21.654,21.657,6295,18.3827187983081,18.3827187983081,18.340370109591,18.342911030914,7432.34346883306,0.0,1.0
2019-03-06,21.32,21.64,21.32,21.6,53196,18.057480868961,18.3285124767502,18.057480868961,18.2946335257766,62807.1395024691,0.0,1.0
2019-03-07,21.05,21.35,21.03,21.35,55055,17.8287979498887,18.0828900821912,17.8118584744019,18.0828900821912,65002.0126571256,0.0,1.0
2019-03-08,21.05,21.05,20.9,20.96,17945,17.8287979498887,17.8287979498887,17.7017518837375,17.752570310198,21187.1967511056,0.0,1.0
2019-03-11,21.267,21.267,21.12,21.12,446,18.0125912589208,18.0125912589208,17.8880861140927,17.8880861140927,526.580649261248,0.0,1.0
2019-03-12,21.349,21.4,21.349,21.4,2044,18.0820431084169,18.1252387709083,18.0820431084169,18.1252387709083,2413.29786343046,0.0,1.0
2019-03-13,21.259,21.3,21.24,21.25,692,18.0058154687261,18.0405413934741,17.9897229670136,17.998192704757,817.026478225971,0.0,1.0
2019-03-14,21.132,21.132,21.12,21.12,1063,17.8982497993847,17.8982497993847,17.8880861140927,17.8880861140927,1255.05656987602,0.0,1.0
2019-03-15,21.4776,21.4776,21.4776,21.4776,168,18.1909639357972,18.1909639357972,18.1909639357972,18.1909639357972,198.353249049079,0.0,1.0
2019-03-18,21.41,21.589,21.41,21.51,75930,18.1337085086517,18.2853168142588,18.1337085086517,18.2184058860858,89648.584525575,0.0,1.0
2019-03-19,21.5122,21.55,21.48,21.49,4305,18.2202692283894,18.2522848370595,18.1929966728556,18.201466410599,5082.80200688266,0.0,1.0
2019-03-20,21.605,21.736,21.48,21.51,3203,18.2988683946483,18.409821959087,18.1929966728556,18.2184058860858,3781.69914704882,0.0,1.0
2019-03-21,21.756,21.756,21.61,21.61,142,18.4267614345738,18.4267614345738,18.30310326352,18.30310326352,167.655722410532,0.0,1.0
2019-03-22,21.119,21.4,21.119,21.4,18364,17.8872391403183,18.1252387709083,17.8872391403183,18.1252387709083,21681.8991996268,0.0,1.0
2019-03-25,21.146,21.17,21.146,21.15,1401,17.9101074322255,17.9304348028097,17.9101074322255,17.9134953273229,1654.12441617715,0.0,1.0
2019-03-26,21.081,21.181,21.045,21.181,1415,17.8550541368933,17.9397515143275,17.824563081017,17.9397515143275,1670.6538535979,0.0,1.0
2019-03-27,20.881,21.0,20.865,21.0,2334,17.685659382025,17.7864492611717,17.6721078016356,17.7864492611717,2755.69335286043,0.0,1.0
2019-03-28,20.948,20.948,20.9,20.93,3150,17.7424066249059,17.7424066249059,17.7017518837375,17.7271610969678,3719.12341967024,0.0,1.0
2019-03-29,21.039,21.06,21.03,21.03,472,17.819481238371,17.8372676876322,17.8118584744019,17.8118584744019,557.278175899794,0.0,1.0
2019-04-01,21.465,21.465,21.42,21.42,1008,18.1802920662405,18.1802920662405,18.1421782463951,18.1421782463951,1190.11949429448,0.0,1.0
2019-04-02,21.424,21.45,21.4,21.41,928,18.1455661414925,18.1675874596253,18.1252387709083,18.1337085086517,1095.66556617587,0.0,1.0
2019-04-03,21.767,21.767,21.767,21.767,45,18.4360781460916,18.4360781460916,18.4360781460916,18.4360781460916,53.1303345667177,0.0,1.0
2019-04-04,21.811,21.88,21.68,21.68,1192,18.4733449921626,18.5317861825922,18.3623914277239,18.3623914277239,1407.36352896728,0.0,1.0
2019-04-05,21.867,21.895,21.867,21.89,1163,18.5207755235258,18.5444907892073,18.5207755235258,18.5402559203356,1373.12398002428,0.0,1.0
2019-04-08,21.729,21.729,21.64,21.64,646,18.4038931426666,18.4038931426666,18.3285124767502,18.3285124767502,762.715469557771,0.0,1.0
2019-04-09,21.704,21.75,21.7,21.75,868,18.3827187983081,18.4216795919278,18.3793309032107,18.4216795919278,1024.82512008691,0.0,1.0
2019-04-10,21.88,21.912,21.88,21.912,159,18.5317861825922,18.5588893433711,18.5317861825922,18.5588893433711,187.727182135736,0.0,1.0
2019-04-11,21.735,21.82,21.735,21.82,1087,18.4089749853127,18.4809677561317,18.4089749853127,18.4809677561317,1283.3927483116,0.0,1.0
2019-04-12,22.02,22.05,22.02,22.05,339,18.650362511,18.6757717242303,18.650362511,18.6757717242303,400.248520402607,0.0,1.0
2019-04-15,22.02,22.14,22.02,22.14,560,18.650362511,18.751999363921,18.650362511,18.751999363921,661.177496830265,0.0,1.0
2019-04-16,22.1274,22.1699,22.1274,22.1699,449,18.7413274943643,18.7773238797738,18.7413274943643,18.7773238797738,530.122671565694,0.0,1.0
2019-04-17,22.168,22.17,22.168,22.17,414,18.7757146296026,18.7774085771512,18.7757146296026,18.7774085771512,488.799078013802,0.0,1.0
2019-04-18,21.814,21.814,21.75,21.75,678,18.4758859134857,18.4758859134857,18.4216795919278,18.4216795919278,800.497040805212,0.0,1.0
2019-04-22,21.72,21.729,21.667,21.729,50561,18.3962703786976,18.4038931426666,18.3513807686575,18.4038931426666,59696.0632450624,0.0,1.0
2019-04-23,21.842,21.85,21.736,21.74,2491,18.4996011791672,18.506376969362,18.409821959087,18.4132098541844,2941.0591867932,0.0,1.0
2019-04-24,21.222,21.35,21.215,21.35,1643,17.9744774390755,18.0828900821912,17.9685486226551,18.0828900821912,1939.84754873594,0.0,1.0
2019-04-25,21.142,21.159,21.08,21.13,2221,17.9067195371282,17.921118091292,17.854207163119,17.8965558518361,2622.27717939289,0.0,1.0
2019-04-26,21.0829,21.1199,21.03,21.03,2629,17.8566633870646,17.8880014167152,17.8118584744019,17.8118584744019,3103.99221279779,0.0,1.0
2019-04-29,21.411,21.438,21.382,21.382,1980,18.134555482426,18.1574237743332,18.1099932429701,18.1099932429701,2337.73472093558,0.0,1.0
2019-04-30,21.213,21.213,21.175,21.175,311,17.9668546751064,17.9668546751064,17.9346696716814,17.9346696716814,367.189645561094,0.0,1.0
2019-05-01,21.089,21.42,21.089,21.42,3328,17.8618299270881,18.1421782463951,17.8618299270881,18.1421782463951,3929.28340973414,0.0,1.0
2019-05-02,21.21,21.25,21.135,21.135,19485,17.9643137537834,17.998192704757,17.9007907207078,17.9007907207078,23005.4348673888,0.0,1.0
2019-05-03,21.214,21.22,21.14,21.14,5151,17.9677016488807,17.9727834915268,17.9050255895795,17.9050255895795,6081.65229673697,0.0,1.0
2019-05-06,20.865,20.865,20.62,20.62,782,17.6721078016356,17.6721078016356,17.4645992269219,17.4645992269219,923.287147359404,0.0,1.0
2019-05-07,20.556,20.69,20.556,20.63,918,17.410392905364,17.5238873911258,17.410392905364,17.4730689646653,1083.85882516104,0.0,1.0
2019-05-08,20.608,20.66,20.608,20.66,426,17.4544355416298,17.4984781778956,17.4544355416298,17.4984781778956,502.967167231594,0.0,1.0
2019-05-09,19.969,19.969,19.75,19.8,2676,16.9132192998256,16.9132192998256,16.7277320432448,16.7700807319619,3159.48389556748,0.0,1.0
2019-05-10,20.023,20.023,19.75,19.9,2260,16.95895588364,16.95895588364,16.7277320432448,16.854778109396,2668.32346935071,0.0,1.0
2019-05-13,19.301,19.348,19.301,19.348,890,16.3474408185654,16.3872485859595,16.3474408185654,16.3872485859595,1050.79995031953,0.0,1.0
2019-05-14,19.59,19.645,19.54,19.54,1396,16.5922162393501,16.6387997969389,16.5498675506331,16.5498675506331,1648.22104566974,0.0,1.0
2019-05-15,19.675,19.675,19.62,19.66,1015,16.6642090101692,16.6642090101692,16.6176254525804,16.651504403554,1198.38421300485,0.0,1.0
2019-05-16,19.451,19.48,19.443,19.48,1263,16.4744868847167,16.4990491241726,16.4677110945219,16.4990491241726,1491.19139017254,0.0,1.0
2019-05-17,19.197,19.25,19.14,19.14,6694,16.2593555460339,16.304245156074,16.2110780408965,16.2110780408965,7903.43243532465,0.0,1.0
2019-05-20,19.108,19.13,19.075,19.1,1595,16.1839748801175,16.202608303153,16.1560247455643,16.1771990899228,1883.17519186478,0.0,1.0
2019-05-21,19.335,19.38,19.3,19.3,4065,16.3762379268931,16.4143517467384,16.3465938447911,16.3465938447911,4799.44022252682,0.0,1.0
2019-05-22,19.368,19.399,19.368,19.399,161,16.4041880614463,16.4304442484509,16.4041880614463,16.4304442484509,190.088530338702,0.0,1.0
2019-05-23,19.195,19.288,19.186,19.19,2907,16.2576615984852,16.336430159499,16.2500388345162,16.2534267296135,3432.21961300997,0.0,1.0
2019-05-24,19.239,19.29,19.19,19.22,2562,16.2949284445563,16.3381241070477,16.2534267296135,16.2788359428438,3024.88704799846,0.0,1.0
2019-05-28,19.221,19.3,19.221,19.3,552,16.2796829166181,16.3465938447911,16.2796829166181,16.3465938447911,651.732104018405,0.0,1.0
2019-05-29,19.01,19.01,18.88,18.88,6767,16.1009714502321,16.1009714502321,15.9908648595677,15.9908648595677,7989.62164473285,0.0,1.0
2019-05-30,19.193,19.2,19.193,19.2,1305,16.2559676509366,16.261896467357,16.2559676509366,16.261896467357,1540.77970243481,0.0,1.0
2019-05-31,19.179,19.21,19.11,19.11,1840,16.2441100180958,16.2703662051004,16.1856688276662,16.1856688276662,2172.44034672801,0.0,1.0
2019-06-03,19.602,19.608,19.53,19.58,3315,16.6023799246422,16.6074617672883,16.5413978128897,16.5837465016067,3913.93464641488,0.0,1.0
2019-06-04,19.754,19.7559,19.62,19.62,33587,16.7311199383422,16.7327291885134,16.6176254525804,16.6176254525804,39655.3010464965,0.0,1.0
2019-06-05,19.531,19.555,19.526,19.526,1204,16.542244786664,16.5625721572482,16.5380099177923,16.5380099177923,1421.53161818507,0.0,1.0
2019-06-06,19.548,19.55,19.52,19.54,2581,16.5566433408278,16.5583372883765,16.5329280751462,16.5498675506331,3047.31985592663,0.0,1.0
2019-06-07,19.6801,19.7372,19.68,19.68,2418,16.6685285764183,16.7168907789332,16.6684438790409,16.6684438790409,2854.86997738497,0.0,1.0
2019-06-10,19.797,19.797,19.73,19.73,2665,16.7675398106388,16.7675398106388,16.710792567758,16.710792567758,3146.49648045118,0.0,1.0
2019-06-11,19.917,19.917,19.886,19.886,680,16.913303997203,16.913303997203,16.8869791277993,16.8869791277993,800.763706620524,0.0521,1.0
2019-06-12,19.728,19.749,19.728,19.749,2005,16.7528072127741,16.7706401888217,16.7528072127741,16.7706401888217,2361.07534084433,0.0,1.0
2019-06-13,19.628,19.628,19.628,19.628,8,16.6678882792138,16.6678882792138,16.6678882792138,16.6678882792138,9.4207494896532,0.0,1.0
2019-06-14,19.506,19.53,19.49,19.495,3715,16.5642871802702,16.5846677243247,16.5507001509006,16.5549460975786,4374.76054425772,0.0,1.0
2019-06-17,19.552,19.596,19.552,19.589,485,16.6033498897079,16.6407142204745,16.6033498897079,16.6347698951253,571.132937810228,0.0,1.0
2019-06-18,20.025,20.03,19.95,19.95,503,17.0050164454481,17.0092623921261,16.9413272452779,16.9413272452779,592.329624161947,0.0,1.0
2019-06-19,20.1803,20.1803,20.03,20.0501,2779,17.1368955492673,17.1368955492673,17.0092623921261,17.0263310977718,3272.53285396828,0.0,1.0
2019-06-20,20.5319,20.5319,20.41,20.53,437,17.4354705196652,17.4354705196652,17.3319543396552,17.4338570599276,514.608440872308,0.0,1.0
2019-06-21,20.416,20.416,20.24,20.24,767,17.3370494756689,17.3370494756689,17.1875921526027,17.1875921526027,903.2143573205,0.0,1.0
2019-06-24,20.436,20.48,20.436,20.48,373,17.3540332623809,17.3913975931474,17.3540332623809,17.3913975931474,439.242444955082,0.0,1.0
2019-06-25,20.378,20.53,20.378,20.49,3366,17.3047802809159,17.4338570599276,17.3047802809159,17.3998894865035,3963.7803477716,0.0,1.0
2019-06-26,20.553,20.56,20.55,20.55,400,17.4533884146465,17.4593327399957,17.4508408466396,17.4508408466396,471.03747448266,0.0,1.0
2019-06-27,20.628,20.67,20.61,20.61,1275,17.5170776148167,17.552743566912,17.5017922067758,17.5017922067758,1501.43194991348,0.0,1.0
2019-06-28,20.536,20.536,20.536,20.536,2,17.4389521959412,17.4389521959412,17.4389521959412,17.4389521959412,2.35518737241331,0.0,1.0
2019-07-01,20.465,20.505,20.415,20.505,3849,17.3786597531134,17.4126273265375,17.3362002863333,17.4126273265375,4532.5580982094,0.0,1.0
2019-07-02,20.325,20.365,20.285,20.31,4000,17.259773246129,17.2937408195531,17.2258056727049,17.2470354060949,4710.37474482661,0.0,1.0
2019-07-03,20.069,20.069,20.05,20.05,1318,17.0423807762146,17.0423807762146,17.0262461788382,17.0262461788382,1552.06847842037,0.0,1.0
2019-07-05,19.906,19.949,19.875,19.916,2214,16.9039629145114,16.9404780559423,16.8776380451077,16.9124548078674,2607.19242126152,0.0,1.0
2019-07-08,19.705,19.705,19.57,19.58,4422,16.7332758580552,16.7332758580552,16.6186352977488,16.6271271911048,5207.31928040581,0.0,1.0
2019-07-09,19.612,19.612,19.54,19.56,13703,16.6543012498441,16.6543012498441,16.5931596176807,16.6101434043928,16136.5662820898,0.0,1.0
2019-07-10,19.844,19.844,19.77,19.81,5623,16.851313175704,16.851313175704,16.7884731648694,16.8224407382935,6621.60929754001,0.0,1.0
2019-07-11,19.946,19.97,19.92,19.925,1782,16.9379304879355,16.95831103199,16.9158515652098,16.9200975118878,2098.47194882025,0.0,1.0
2019-07-12,20.002,20.002,19.9,19.933,6863,16.9854850907293,16.9854850907293,16.8988677784978,16.9268910265727,8081.82546843623,0.0,1.0
2019-07-15,19.933,19.959,19.933,19.95,853,16.9268910265727,16.9489699492983,16.9268910265727,16.9413272452779,1004.48741433427,0.0,1.0
2019-07-16,19.964,19.964,19.92,19.92,483,16.9532158959763,16.9532158959763,16.9158515652098,16.9158515652098,568.777750437815,0.0,1.0
2019-07-17,19.791,19.819,19.77,19.819,1455,16.806306140917,16.8300834423139,16.7884731648694,16.8300834423139,1713.39881343068,0.0,1.0
2019-07-18,20.008,20.008,19.86,19.86,1037,16.9905802267429,16.9905802267429,16.8649002050736,16.8649002050736,1221.1646525963,0.0,1.0
2019-07-19,20.0,20.18,20.0,20.13,2500,16.983786712058,17.1366407924666,16.983786712058,17.0941813256864,2943.98421551664,0.0,1.0
2019-07-22,20.155,20.155,20.14,20.14,125,17.1154110590765,17.1154110590765,17.1026732190425,17.1026732190425,147.199210775832,0.0,1.0
2019-07-23,20.22,20.22,20.11,20.155,185778,17.1706083658907,17.1706083658907,17.0771975389744,17.1154110590765,218770.999836099,0.0,1.0
2019-07-24,20.127,20.127,20.09,20.09,2567,17.0916337576796,17.0916337576796,17.0602137522623,17.0602137522623,3022.88299249248,0.0,1.0
2019-07-25,19.811,19.92,19.811,19.92,3046,16.8232899276291,16.9158515652098,16.8232899276291,16.9158515652098,3586.95036818546,0.0,1.0
2019-07-26,19.89,19.9,19.864,19.864,1680,16.8903758851417,16.8988677784978,16.8682969624161,16.8682969624161,1978.35739282718,0.0,1.0
2019-07-29,19.625,19.78,19.625,19.78,448,16.665340711207,16.7969650582254,16.665340711207,16.7969650582254,527.561971420579,0.0,1.0
2019-07-30,19.557,19.66,19.55,19.66,4017,16.607595836386,16.6950623379531,16.6016515110367,16.6950623379531,4730.39383749211,0.0,1.0
2019-07-31,19.269,19.5,19.269,19.5,8337,16.3630293077323,16.5591920442566,16.3630293077323,16.5591920442566,9817.59856190488,0.0,1.0
2019-08-01,18.983,19.44,18.983,19.34,2048,16.1201611577499,16.5082406841204,16.1201611577499,16.4233217505601,2411.71186935122,0.0,1.0
2019-08-02,18.55,18.771,18.43,18.68,13969,15.7524621754338,15.9401330186021,15.6505594551615,15.8628567890622,16449.8062026208,0.0,1.0
2019-08-05,17.696,18.0,17.659,18.0,26804,15.027254482829,15.2854080408522,14.9958344774117,15.2854080408522,31564.221165083,0.0,1.0
2019-08-06,17.914,17.93,17.9,17.93,673,15.2123777579904,15.22596478736,15.200489107292,15.22596478736,792.520550817077,0.0,1.0
2019-08-07,17.993,18.0,17.686,17.686,5075,15.279463715503,15.2854080408522,15.0187625894729,15.0187625894729,5976.28795749877,0.0,1.0
2019-08-08,18.15,18.16,18.04,18.04,2274,15.4127864411927,15.4212783345487,15.3193756142764,15.3193756142764,2677.84804243392,0.0,1.0
2019-08-09,18.032,18.08,17.97,18.055,1843,15.3125820995915,15.3533431877005,15.2599323607842,15.3321134543104,2170.30516367887,0.0,1.0
2019-08-12,17.86,17.89,17.86,17.89,2400,15.1665215338678,15.1919972139359,15.1665215338678,15.1919972139359,2826.22484689597,0.0,1.0
2019-08-13,18.13,18.13,18.005,18.045,7741,15.3958026544806,15.3958026544806,15.2896539875303,15.3236215609544,9115.75272492571,0.0,1.0
2019-08-14,17.69,17.76,17.68,17.76,6115,15.0221593468153,15.0816026003075,15.0136674534593,15.0816026003075,7200.9853911537,0.0,1.0
2019-08-15,17.783,17.783,17.71,17.73,3334,15.1011339550264,15.1011339550264,15.0391431335274,15.0561269202395,3926.09734981298,0.0,1.0
2019-08-16,18.0953,18.0953,18.06,18.06,161,15.3663357845352,15.3663357845352,15.3363594009884,15.3363594009884,189.592583479271,0.0,1.0
2019-08-19,18.074,18.074,18.061,18.061,512,15.3482480516869,15.3482480516869,15.337208590324,15.337208590324,602.927967337804,0.0,1.0
2019-08-20,18.282,18.32,18.255,18.32,863,15.5248794334923,15.5571486282452,15.501951321431,15.5571486282452,1016.26335119634,0.0,1.0
2019-08-21,18.525,18.525,18.42,18.42,3050,15.7312324420438,15.7312324420438,15.6420675618055,15.6420675618055,3591.66074293028,0.0,1.0
2019-08-22,18.131,18.133,18.03,18.117,583,15.3966518438162,15.3983502224874,15.3108837209203,15.3847631931178,686.537119058479,0.0,1.0
2019-08-23,17.842,18.17,17.842,18.08,849,15.151236125827,15.4297702279047,15.151236125827,15.3533431877005,999.777039589447,0.0,1.0
2019-08-26,17.92,17.92,17.92,17.92,87,15.217472894004,15.217472894004,15.217472894004,15.217472894004,102.450650699979,0.0,1.0
2019-08-27,18.089,18.11,17.91,17.998,35221,15.3609858917209,15.3788188677686,15.208981000648,15.283709662181,41476.0272218845,0.0,1.0
2019-08-28,18.222,18.222,18.19,18.19,1105,15.4739280733561,15.4739280733561,15.4467540146168,15.4467540146168,1301.24102325835,0.0,1.0
2019-08-29,18.348,18.373,18.3,18.3,2227,15.5809259296421,15.6021556630321,15.5401648415331,15.5401648415331,2622.50113918221,0.0,1.0
2019-08-30,18.578,18.585,18.521,18.585,4618,15.7762394768307,15.7821838021799,15.7278356847014,15.7821838021799,5438.12764290233,0.0,1.0
2019-09-03,18.503,18.52,18.37,18.41,1900,15.7125502766605,15.7269864953658,15.5996080950253,15.6335756684494,2237.42800379264,0.0,1.0
2019-09-04,18.883,18.883,18.78,18.785,501,16.0352422241896,16.0352422241896,15.9477757226225,15.9520216693005,589.974436789533,0.0,1.0
2019-09-05,19.198,19.198,18.988,19.08,2929,16.3027368649045,16.3027368649045,16.1244071044279,16.2025325233034,3449.17190689929,0.0,1.0
2019-09-06,19.298,19.369,19.298,19.341,2300,16.3876557984648,16.4479482412926,16.3876557984648,16.4241709398957,2708.4654782753,0.0,1.0
2019-09-09,19.398,19.398,19.36,19.36,1929,16.4725747320251,16.4725747320251,16.4403055372722,16.4403055372722,2271.57822069263,0.0,1.0
2019-09-10,19.557,19.58,19.518,19.518,4765,16.607595836386,16.6271271911048,16.5744774522975,16.5744774522975,5611.23391477469,0.0,1.0
2019-09-11,19.703,19.71,19.68,19.71,600,16.731577479384,16.7375218047332,16.7120461246651,16.7375218047332,706.556211723991,0.0,1.0
2019-09-12,19.977,20.09,19.955,20.07,7072,16.9642553573392,17.0602137522623,16.9455731919559,17.0432299655503,8327.94254885344,0.0,1.0
2019-09-13,20.139,20.15,20.01,20.01,1424,17.1018240297069,17.1111651123985,16.9922786054141,16.9922786054141,1676.89340915827,0.0,1.0
2019-09-16,19.819,19.819,19.819,19.819,58,16.8300834423139,16.8300834423139,16.8300834423139,16.8300834423139,68.3004337999859,0.0,1.0
2019-09-17,19.89,19.89,19.73,19.73,1058,16.8903758851417,16.8903758851417,16.7545055914453,16.7545055914453,1245.89412000664,0.0,1.0
2019-09-18,19.814,19.814,19.71,19.71,533,16.8258374956359,16.8258374956359,16.7375218047332,16.7375218047332,627.657434748146,0.0,1.0
2019-09-19,19.803,19.92,19.803,19.92,3004,16.8164964129443,16.9158515652098,16.8164964129443,16.9158515652098,3537.49143336478,0.0,1.0
2019-09-20,19.886,19.965,19.845,19.965,403,16.8869791277993,16.9540650853119,16.8521623650396,16.9540650853119,474.570255541281,0.0,1.0
2019-09-23,19.924,19.924,19.845,19.89,788,16.9192483225522,16.9192483225522,16.8521623650396,16.8903758851417,927.943824730844,0.0,1.0
2019-09-24,19.872,19.938,19.799,19.92,8114,16.8750904771009,16.9311369732507,16.8130996556019,16.9158515652098,9554.99516988076,0.0,1.0
2019-09-25,19.695,19.695,19.63,19.63,417,16.7247839646992,16.7247839646992,16.669586657885,16.669586657885,491.056567148173,0.0,1.0
2019-09-26,19.664,19.664,19.664,19.664,10,16.6984590952955,16.6984590952955,16.6984590952955,16.6984590952955,11.7759368620665,0.0,1.0
2019-09-27,19.326,19.35,19.25,19.35,2213,16.4114330998617,16.4318136439162,16.3468947103559,16.4318136439162,2606.01482757532,0.0,1.0
2019-09-30,19.594,19.594,19.51,19.51,1783,16.6390158418033,16.6390158418033,16.5676839376126,16.5676839376126,2099.64954250646,0.0,1.0
2019-10-01,19.524,19.613,19.49,19.613,630,16.5795725883111,16.6551504391797,16.5507001509006,16.6551504391797,741.88402231019,0.0,1.0
2019-10-02,19.125,19.125,19.125,19.125,10,16.2407460434055,16.2407460434055,16.2407460434055,16.2407460434055,11.7759368620665,0.0,1.0
2019-10-03,19.347,19.347,19.347,19.347,271,16.4292660759094,16.4292660759094,16.4292660759094,16.4292660759094,319.127888962002,0.0,1.0
2019-10-04,19.4,19.418,19.329,19.36,7599,16.4742731106963,16.4895585187372,16.4139806678685,16.4403055372722,8948.53442148436,0.0,1.0
2019-10-07,19.337,19.38,19.337,19.359,5398,16.4207741825533,16.4572893239842,16.4207741825533,16.4394563479366,6356.65071814352,0.0,1.0
2019-10-08,19.401,19.412,19.35,19.35,437,16.4751223000319,16.4844633827235,16.4318136439162,16.4318136439162,514.608440872307,0.0,1.0
2019-10-09,19.486,19.543,19.486,19.543,665,16.5473033935582,16.5957071856875,16.5473033935582,16.5957071856875,783.099801327422,0.0,1.0
2019-10-10,19.695,19.695,19.57,19.57,1701,16.7247839646992,16.7247839646992,16.6186352977488,16.6186352977488,2003.08686023751,0.0,1.0
2019-10-11,20.036,20.085,20.0,20.0,917,17.0143575281398,17.0559678055843,16.983786712058,16.983786712058,1079.8534102515,0.0,1.0
2019-10-14,19.874,19.874,19.874,19.874,62,16.8767888557721,16.8767888557721,16.8767888557721,16.8767888557721,73.0108085448124,0.0,1.0
2019-10-15,20.051,20.121,20.05,20.05,571,17.0270953681738,17.086538621666,17.0262461788382,17.0262461788382,672.405994823998,0.0,1.0
2019-10-16,20.056,20.056,20.056,20.056,167,17.0313413148518,17.0313413148518,17.0313413148518,17.0313413148518,196.658145596511,0.0,1.0
2019-10-17,20.209,20.21,20.18,20.2,1096,17.1612672831991,17.1621164725347,17.1366407924666,17.1536245791786,1290.64268008249,0.0,1.0
2019-10-18,19.92,19.95,19.92,19.95,739,16.9158515652098,16.9413272452779,16.9158515652098,16.9413272452779,870.241734106717,0.0,1.0
2019-10-21,20.235,20.235,20.16,20.16,246,17.1833462059247,17.1833462059247,17.1196570057545,17.1196570057545,289.688046806837,0.0,1.0
2019-10-22,20.398,20.44,20.39,20.411,10240,17.321764067628,17.3574300197233,17.3149705529432,17.3328035289908,12058.5593467561,0.0,1.0
2019-10-23,20.357,20.37,20.32,20.37,8537,17.2869473048683,17.2979867662311,17.255527299451,17.2979867662311,10053.1172991462,0.0,1.0
2019-10-24,20.377,20.383,20.367,20.367,693,17.3039310915803,17.309026227594,17.2954391982243,17.2954391982243,816.072424541212,0.0,1.0
2019-10-25,20.476,20.476,20.36,20.36,658,17.388000835805,17.388000835805,17.2894948728751,17.2894948728751,774.856645523979,0.0,1.0
2019-10-28,20.549,20.566,20.5,20.5,2893,17.449991657304,17.4644278760093,17.4083813798595,17.4083813798595,3406.77853419585,0.0,1.0
2019-10-29,20.485,20.485,20.485,20.485,57,17.3956435398255,17.3956435398255,17.3956435398255,17.3956435398255,67.122840113779,0.0,1.0
2019-10-30,20.591,20.591,20.46,20.46,4743,17.4856576093994,17.4856576093994,17.3744138064354,17.3744138064354,5585.32685367814,0.0,1.0
2019-10-31,20.371,20.415,20.349,20.415,543,17.2988359555667,17.3362002863333,17.2801537901835,17.3362002863333,639.433371610213,0.0,1.0
2019-11-01,20.819,20.819,20.63,20.63,2606,17.6792727779168,17.6792727779168,17.5187759934879,17.5187759934879,3068.80914625454,0.0,1.0
2019-11-04,21.032,21.11,21.029,21.04,2182,17.8601501064002,17.9263868745773,17.8576025383934,17.8669436210851,2569.50942330292,0.0,1.0
2019-11-05,21.281,21.318,21.25,21.31,1684,18.0715982509654,18.1030182563827,18.0452733815617,18.0962247416978,1983.067767572,0.0,1.0
2019-11-06,21.058,21.15,21.058,21.15,295,17.8822290291259,17.9603544480014,17.8822290291259,17.9603544480014,347.390137430963,0.0,1.0
2019-11-07,21.337,21.4,21.32,21.37,3643,18.1191528537591,18.1726517819021,18.1047166350539,18.147176101834,4289.97379885084,0.0,1.0
2019-11-08,21.176,21.176,21.124,21.124,445,17.9824333707271,17.9824333707271,17.9382755252757,17.9382755252757,524.029190361959,0.0,1.0
2019-11-11,20.93,20.93,20.85,20.85,1324,17.7735327941687,17.7735327941687,17.7055976473205,17.7055976473205,1559.13404053761,0.0,1.0
2019-11-12,20.914,20.988,20.914,20.988,361,17.7599457647991,17.8227857756337,17.7599457647991,17.8227857756337,425.111320720602,0.0,1.0
2019-11-13,20.705,20.76,20.705,20.76,498,17.5824651936581,17.6291706071163,17.5824651936581,17.6291706071163,586.441655730913,0.0,1.0
2019-11-14,20.92,20.938,20.905,20.905,912,17.7650409008127,17.7803263088536,17.7523030607787,17.7523030607787,1073.96544182047,0.0,1.0
2019-11-15,21.38,21.55,21.32,21.55,1967,18.1556679951901,18.3000301822425,18.1047166350539,18.3000301822425,2316.32678076848,0.0,1.0
2019-11-18,21.219,21.219,21.219,21.219,96,18.018948512158,18.018948512158,18.018948512158,18.018948512158,113.048993875839,0.0,1.0
2019-11-19,21.105,21.105,21.105,21.105,17,17.9221409278993,17.9221409278993,17.9221409278993,17.9221409278993,20.019092665513,0.0,1.0
2019-11-20,20.826,20.9,20.695,20.9,3322,17.685217103266,17.7480571141007,17.5739733003021,17.7480571141007,3911.96622557851,0.0,1.0
2019-11-21,20.471,20.526,20.44,20.526,992,17.383754889127,17.4304603025852,17.3574300197233,17.4304603025852,1168.172936717,0.0,1.0
2019-11-22,20.498,20.511,20.489,20.496,2280,17.4066830011883,17.4177224625511,17.3990402971679,17.4049846225171,2684.91360455117,0.0,1.0
2019-11-25,20.842,20.842,20.842,20.842,138,17.6988041326357,17.6988041326357,17.6988041326357,17.6988041326357,162.507928696518,0.0,1.0
2019-11-26,20.868,20.868,20.8,20.8,679,17.7208830553614,17.7208830553614,17.6631381805404,17.6631381805404,799.586112934316,0.0,1.0
2019-11-27,20.776,20.83,20.776,20.79,719,17.6427576364859,17.6886138606085,17.6427576364859,17.6546462871843,846.689860382583,0.0,1.0
2019-11-29,20.316,20.39,20.316,20.36,3962,17.2521305421086,17.3149705529432,17.2521305421086,17.2894948728751,4665.62618475075,0.0,1.0
2019-12-02,20.166,20.24,20.166,20.24,337,17.1247521417681,17.1875921526027,17.1247521417681,17.1875921526027,396.849072251643,0.0,1.0
2019-12-03,19.932,19.932,19.89,19.89,1300,16.9260418372371,16.9260418372371,16.8903758851417,16.8903758851417,1530.87179206864,0.0,1.0
2019-12-04,20.02,20.02,20.02,20.02,20,17.0007704987701,17.0007704987701,17.0007704987701,17.0007704987701,23.5518737241331,0.0,1.0
2019-12-05,19.95,19.95,19.9,19.9,370,16.9413272452779,16.9413272452779,16.8988677784978,16.8988677784978,435.709663896462,0.0,1.0
2019-12-06,20.234,20.26,20.164,20.164,4341,17.1824970165891,17.2045759393148,17.1230537630969,17.1230537630969,5111.93419182309,0.0,1.0
2019-12-09,20.06,20.14,20.06,20.14,1320,17.0347380721942,17.1026732190425,17.0347380721942,17.1026732190425,1554.42366579278,0.0,1.0
2019-12-10,20.245,20.245,20.23,20.23,3055,17.1918380992808,17.1918380992808,17.1791002592467,17.1791002592467,3597.54871136131,0.0,1.0
2019-12-11,20.052,20.09,19.86,19.927,2027,17.3690639136211,17.401979554391,17.2027533076259,17.2607887795096,2340.10331254094,0.4017,1.0
2019-12-12,20.816,20.828,20.36,20.36,6954,18.0308415333102,18.0412359461849,17.6358538440717,17.6358538440717,8028.1590702564,0.0,1.0
2019-12-13,20.768,20.768,20.574,20.74,696,17.9892638818114,17.9892638818114,17.8212208736705,17.9650102517705,803.508586841883,0.0,1.0
2019-12-16,20.982,21.047,20.982,21.005,2315,18.1746309114102,18.2309339811482,18.1746309114102,18.1945535360867,2672.58962433758,0.0,1.0
2019-12-17,21.303,21.32,21.215,21.215,15941,18.4526814558084,18.4674068740476,18.3764557613939,18.3764557613939,18403.3482512161,0.0,1.0
2019-12-18,21.285,21.285,21.21,21.277,7263,18.4370898364964,18.4370898364964,18.3721247560295,18.4301602279132,8384.88917562151,0.0,1.0
2019-12-19,21.356,21.356,21.21,21.28,1620,18.4985901126716,18.4985901126716,18.3721247560295,18.4327588311319,1870.23550385611,0.0,1.0
2019-12-20,21.541,21.541,21.43,21.43,6813,18.6588373111566,18.6588373111566,18.5626889920656,18.5626889920656,7865.37931343927,0.0,1.0
2019-12-23,21.432,21.49,21.39,21.49,3656,18.5644213942114,18.6146610564391,18.52804094915,18.6146610564391,4220.72901364069,0.0,1.0
2019-12-24,21.274,21.29,21.21,21.28,3414,18.4275616246945,18.4414208418608,18.3721247560295,18.4327588311319,3941.34815442269,0.0,1.0
2019-12-26,21.408,21.408,21.39,21.406,2202,18.543632568462,18.543632568462,18.52804094915,18.5419001663162,2542.13492561182,0.0,1.0
2019-12-27,21.677,21.68,21.63,21.68,575,18.7766406570698,18.7792392602885,18.7359292066439,18.7792392602885,663.818157232877,0.0,1.0
2019-12-30,21.6,21.669,21.6,21.64,4763,18.7099431744572,18.7697110484867,18.7099431744572,18.7445912173728,5498.72327460902,0.0,1.0
2019-12-31,21.671,21.673,21.62,21.673,8377,18.7714434506325,18.7731758527783,18.727267195915,18.7731758527783,9670.96470111269,0.0,1.0
2020-01-02,21.449,21.525,21.33,21.525,79760,18.5791468124506,18.6449780939903,18.4760688847765,18.6449780939903,92080.2369059028,0.0,1.0
2020-01-03,21.166,21.23,21.13,21.23,5978,18.3340119088223,18.3894487774873,18.3028286701982,18.3894487774873,6901.39990250109,0.0,1.0
2020-01-06,21.004,21.119,20.99,20.99,6977,18.1936873350138,18.2933004583964,18.1815605199933,18.1815605199933,8054.71179654571,0.0,1.0
2020-01-07,21.231,21.284,21.195,21.21,1756,18.3903149785602,18.4362236354235,18.3591317399361,18.3721247560295,2027.24292887119,0.0,1.0
2020-01-08,21.172,21.36,21.03,21.16,101066,18.3392091152596,18.5020549169632,18.216208562909,18.3288147023849,116677.297180692,0.0,1.0
2020-01-09,21.357,21.42,21.32,21.42,44470,18.4994563137445,18.5540269813367,18.4674068740476,18.5540269813367,51339.1190472106,0.0,1.0
2020-01-10,21.593,21.659,21.58,21.58,2037,18.7038797669469,18.7610490377578,18.6926191529994,18.6926191529994,2351.647976145,0.0,1.0
2020-01-13,22.068,22.068,21.77,21.77,6237,19.1153252765704,19.1153252765704,18.8571973568487,18.8571973568487,7200.40668984601,0.0,1.0
2020-01-14,22.03,22.03,21.885,21.92,5888,19.0824096358005,19.0824096358005,18.9568104802313,18.9871275177825,6797.49793006467,0.0,1.0
2020-01-15,21.78,21.93,21.78,21.92,9953,18.8658593675777,18.9957895285114,18.8658593675777,18.9871275177825,11490.403685111,0.0,1.0
2020-01-16,22.07,22.13,21.99,22.13,3232,19.1170576787162,19.1690297430897,19.0477615928849,19.1690297430897,3731.23527682897,0.0,1.0
2020-01-17,22.041,22.093,22.0,22.093,24159,19.0919378476024,19.1369803033927,19.0564236036138,19.1369803033927,27890.7528010244,0.0,1.0
2020-01-21,21.637,21.82,21.637,21.82,6502,18.7419926141542,18.9005074104933,18.7419926141542,18.9005074104933,7506.34027535331,0.0,1.0
2020-01-22,21.95,22.11,21.92,22.0,12765,19.0131135499692,19.1517057216319,18.9871275177825,19.0564236036138,14736.7630905699,0.0,1.0
2020-01-23,21.77,21.91,21.681,21.709,4391,18.8571973568487,18.9784655070536,18.7801054613614,18.8043590914024,5069.26178853838,0.0,1.0
2020-01-24,21.66,21.87,21.655,21.86,3446,18.7619152388307,18.9438174641379,18.7575842334662,18.935155453409,3978.29107795563,0.0,1.0
2020-01-27,20.91,21.0,20.73,20.73,10291,18.112264434162,18.1902225307223,17.9563482410415,17.9563482410415,11880.6133149279,0.0,1.0
2020-01-28,20.989,21.049,20.971,20.994,2606,18.1806943189205,18.2326663832939,18.1651026996084,18.1850253242849,3008.53933521543,0.0,1.0
2020-01-29,20.973,20.997,20.973,20.997,421,18.1668351017542,18.1876239275036,18.1668351017542,18.1876239275036,486.030337730506,0.0,1.0
2020-01-30,20.58,20.58,20.306,20.5,7967,17.8264180801078,17.8264180801078,17.5890789861355,17.7571219942765,9197.63349334666,0.0,1.0
2020-01-31,19.88,20.15,19.82,20.15,3460,17.2200773290837,17.4539516187645,17.1681052647102,17.4539516187645,3994.45360700132,0.0,1.0
2020-02-03,20.235,20.299,20.18,20.18,3855,17.5275787099602,17.5830155786253,17.4799376509512,17.4799376509512,4450.46781936129,0.0,1.0
2020-02-04,20.74,20.862,20.74,20.8,4253,17.9650102517705,18.0706867826632,17.9650102517705,18.016982316144,4909.94543080246,0.0,1.0
2020-02-05,20.9497,20.9497,20.92,20.92,328,18.1466526167558,18.1466526167558,18.1209264448909,18.1209264448909,378.664966212841,0.0,1.0
2020-02-06,21.257,21.275,21.255,21.255,498,18.4128362064554,18.4284278257674,18.4111038043096,18.4111038043096,574.924247481691,0.0,1.0
2020-02-07,20.9,20.93,20.81,20.93,2602,18.1036024234331,18.1295884556199,18.0256443268729,18.1295884556199,3003.92146977382,0.0,1.0
2020-02-10,21.06,21.06,20.99,21.03,1420,18.2421945950958,18.2421945950958,18.1815605199933,18.216208562909,1639.3422317751,0.0,1.0
2020-02-11,21.32,21.468,21.31,21.468,9107,18.4674068740476,18.5956046328355,18.4587448633186,18.5956046328355,10513.7251442083,0.0,1.0
2020-02-12,21.65,21.7,21.65,21.7,1978,18.7532532281018,18.7965632817463,18.7532532281018,18.7965632817463,2283.53446088109,0.0,1.0
2020-02-13,21.385,21.42,21.385,21.42,182,18.5237099437855,18.5540269813367,18.5237099437855,18.5540269813367,210.11287759371,0.0,1.0
2020-02-14,21.488,21.71,21.42,21.71,1758,18.6129286542933,18.8052252924753,18.5540269813367,18.8052252924753,2029.551861592,0.0,1.0
2020-02-18,21.17,21.192,21.08,21.12,3912,18.3374767131138,18.3565331367174,18.2595186165536,18.2941666594692,4516.27240190438,0.0,1.0
2020-02-19,21.125,21.175,21.11,21.11,570,18.2984976648337,18.3418077184783,18.2855046487403,18.2855046487403,658.045825430851,0.0,1.0
2020-02-20,20.53,20.63,20.401,20.535,2753,17.7831080264632,17.8697281337524,17.6713680880602,17.7874390318277,3178.24589019498,0.0,1.0
2020-02-21,20.2,20.37,20.2,20.307,1853,17.497261672409,17.6445158548006,17.497261672409,17.5899451872084,2139.22616583047,0.0,1.0
2020-02-24,19.2,19.286,19.09,19.09,11080,16.6310605995175,16.7055538917862,16.5357784814994,16.5357784814994,12791.4872732874,0.0,1.0
2020-02-25,19.189,19.628,19.189,19.59,2554,16.6215323877157,17.0017946587151,16.6215323877157,16.9688790179452,2948.50708447437,0.0,1.0
2020-02-26,19.441,19.585,19.441,19.568,630,16.8398150580844,16.9645480125807,16.8398150580844,16.9498225943416,727.313807055149,0.0,1.0
2020-02-27,19.064,19.38,19.064,19.24,11116,16.5132572536042,16.786976792638,16.5132572536042,16.6657086424332,12833.048062262,0.0,1.0
2020-02-28,18.888,18.888,18.519,18.59,4897,16.3608058647753,16.3608058647753,16.0411776688784,16.1026779450537,5653.42176690331,0.0,1.0
2020-03-02,19.412,19.412,19.07,19.07,3241,16.8146952269705,16.8146952269705,16.5184544600416,16.5184544600416,3741.62547407261,0.0,1.0
2020-03-03,19.202,19.53,19.2,19.26,4559,16.6327930016633,16.9169069535717,16.6310605995175,16.683032663891,5263.2121370864,0.0,1.0
2020-03-04,19.88,19.935,19.67,19.75,11395,17.2200773290837,17.2677183880928,17.0381751037765,17.1074711896078,13155.144176815,0.0,1.0
2020-03-05,19.441,19.61,19.39,19.61,5231,16.8398150580844,16.986203039403,16.7956388033669,16.986203039403,6039.01353127855,0.0,1.0
2020-03-06,19.187,19.187,19.07,19.1,4313,16.6197999855699,16.6197999855699,16.5184544600416,16.5444404922283,4979.21341242678,0.0,1.0
2020-03-09,18.18,18.264,17.92,18.01,15900,15.7475355051681,15.820296395291,15.5223232262163,15.6002813227766,18356.0151304396,0.0,1.0
2020-03-10,18.805,18.805,18.3,18.57,1305,16.2889111757253,16.2889111757253,15.8514796339151,16.0853539235958,1506.57860032853,0.0,1.0
2020-03-11,18.17,18.28,17.98,18.25,73750,15.7388734944392,15.8341556124573,15.5742952905898,15.8081695802705,85141.894079869,0.0,1.0
2020-03-12,16.09,16.83,15.78,16.51,28914,13.9371752628248,14.5781640567646,13.6686529302284,14.3009797134393,33380.2403447503,0.0,1.0
2020-03-13,17.305,17.305,16.912,17.2,13429,14.989609566388,14.989609566388,14.6491925447417,14.8986584537344,15503.3287538788,0.0,1.0
2020-03-16,15.258,15.56,15.19,15.19,7080,13.2164959701791,13.4780886941923,13.1575942972224,13.1575942972224,8173.62183166739,0.0,1.0
2020-03-17,15.64,15.676,14.95,15.25,29750,13.5473847800236,13.5785680186477,12.9497060397285,13.2095663615959,34345.3742220489,0.0,1.0
2020-03-18,14.197,14.466,13.76,14.18,8437,12.2974566318411,12.530464720449,11.9189267629875,12.282731213602,9740.23268273704,0.0,1.0
2020-03-19,14.01,14.03,14.0,14.03,17594,12.1354770312104,12.1528010526683,12.1268150204815,12.1528010526683,20311.6811449656,0.0,1.0
2020-03-20,14.25,14.67,14.13,14.67,16360,12.3433652887044,12.7071697393188,12.2394211599574,12.7071697393188,18887.0696562258,0.0,1.0
2020-03-23,13.694,13.944,13.55,13.76,14609,11.8617574921767,12.0783077603996,11.7370245376803,11.9189267629875,16865.5990591567,0.0,1.0
2020-03-24,15.277,15.43,15.18,15.19,22528,13.232953790564,13.3654825547164,13.1489322864935,13.1575942972224,26007.8181672039,0.0,1.0
2020-03-25,16.209,16.313,15.88,16.13,6509,14.0402531904989,14.1303381020796,13.7552730375176,13.9718233057405,7514.42153987617,0.0,1.0
2020-03-26,16.8,16.8,16.09,16.26,12155,14.5521780245778,14.5521780245778,13.9371752628248,14.0844294452164,14032.5386107228,0.0,1.0
2020-03-27,15.96,16.14,15.66,15.77,5443,13.8245691233489,13.9804853164694,13.5647088014815,13.6599909194995,6283.76039968444,0.0,1.0
2020-03-30,16.17,16.305,15.9,15.9,12061,14.0064713486561,14.1234084934965,13.7725970589754,13.7725970589754,13924.0187728448,0.0,1.0
2020-03-31,16.54,16.714,16.4,16.68,12336,14.326965745626,14.4776847323091,14.2056975954212,14.4482338958308,14241.4970219561,0.0,1.0
2020-04-01,15.453,15.64,15.39,15.64,10097,13.3854051793929,13.5473847800236,13.3308345118007,13.5473847800236,11656.6468410093,0.0,1.0
2020-04-02,16.178,16.178,15.8,15.8,6626,14.0134009572393,14.0134009572393,13.6859769516863,13.6859769516863,7649.49410404353,0.0,1.0
2020-04-03,15.921,16.0,15.77,16.0,3144,13.7907872815061,13.8592171662646,13.6599909194995,13.8592171662646,3629.64223711334,0.0,1.0
2020-04-06,16.97,16.97,16.68,16.68,8264,14.6994322069694,14.6994322069694,14.4482338958308,14.4482338958308,9540.51000238692,0.0,1.0
2020-04-07,17.17,17.61,17.05,17.61,11786,14.8726724215477,15.25380089362,14.7687282928007,15.25380089362,13606.5405237333,0.0,1.0
2020-04-08,17.206,17.27,16.967,17.09,7810,14.9038556601718,14.9592925288368,14.6968336037507,14.8033763357164,9016.38227476305,0.0,1.0
2020-04-09,17.26,17.63,17.259,17.373,10783,14.9506305181079,15.2711249150778,14.949764317035,15.0485112393447,12448.6107642472,0.0,1.0
2020-04-13,17.115,17.23,16.989,17.23,11391,14.8250313625386,14.9246444859212,14.7158900273543,14.9246444859212,13150.5263113734,0.0,1.0
2020-04-14,17.506,17.69,17.474,17.55,17124,15.1637159820392,15.3230969794513,15.1359975477067,15.2018288292465,19769.0819555753,0.0,1.0
2020-04-15,17.09,17.09,16.89,17.07,17536,14.8033763357164,14.8033763357164,14.630136121138,14.7860523142585,20244.7220960621,0.0,1.0
2020-04-16,17.192,17.23,17.14,17.186,1502,14.8917288451513,14.9246444859212,14.8466863893609,14.8865316387139,1734.00847332831,0.0,1.0
2020-04-17,17.83,17.93,17.67,17.93,9973,15.4443651296561,15.5309852369452,15.3057729579934,15.5309852369452,11513.4930123191,0.0,1.0
2020-04-20,17.43,17.72,17.43,17.72,9303,15.0978847004995,15.349083011638,15.0978847004995,15.349083011638,10740.0005508477,0.0,1.0
2020-04-21,16.952,17.21,16.815,17.21,8749,14.6838405876573,14.9073204644633,14.5651710406712,14.9073204644633,10100.4261871834,0.0,1.0
2020-04-22,17.31,17.49,17.3,17.49,27321,14.9939405717525,15.149856764873,14.9852785610236,15.149856764873,31541.175432625,0.0,1.0
2020-04-23,17.466,17.721,17.466,17.7,7147,15.1290679391236,15.3499492127109,15.1290679391236,15.3317589901802,8250.97107781454,0.0,1.0
2020-04-24,17.499,17.54,17.31,17.4,7667,15.157652574529,15.1931668185175,14.9939405717525,15.0718986683127,8851.29358522515,0.0,1.0
2020-04-27,18.02,18.02,17.75,17.9,6016,15.6089433335055,15.6089433335055,15.3750690438248,15.5049992047585,6945.26962419649,0.0,1.0
2020-04-28,18.01,18.1,18.0,18.1,2570,15.6002813227766,15.6782394193368,15.5916193120477,15.6782394193368,2966.97854624085,0.0,1.0
2020-04-29,18.42,18.49,18.36,18.372,4702,15.9554237626621,16.0160578377645,15.9034516982886,15.9138461111633,5428.30082662432,0.0,1.0
2020-04-30,17.983,18.46,17.98,18.36,6514,15.5768938938085,15.9900718055778,15.5742952905898,15.9034516982886,7520.19387167819,0.0,1.0
2020-05-01,17.51,17.63,17.3,17.63,18620,15.1671807863308,15.2711249150778,14.9852785610236,15.2711249150778,21496.1636307411,0.0,1.0
2020-05-04,17.544,17.544,17.389,17.46,2274,15.1966316228091,15.1966316228091,15.0623704565109,15.1238707326862,2625.25650356098,0.0,1.0
2020-05-05,17.71,17.82,17.71,17.79,11001,15.3404210009091,15.4357031189272,15.3404210009091,15.4097170867404,12700.2844308154,0.0,1.0
2020-05-06,17.607,17.85,17.57,17.85,6033,15.2512022904013,15.4616891511139,15.2191528507043,15.4616891511139,6964.89555232337,0.0,1.0
2020-05-07,17.906,17.95,17.78,17.78,2643,15.5101964111958,15.5483092584031,15.4010550760115,15.4010550760115,3051.25459055043,0.0,1.0
2020-05-08,18.102,18.2,18.05,18.05,5816,15.6799718214826,15.764859526626,15.6349293656922,15.6349293656922,6714.37635211549,0.0,1.0
2020-05-11,17.828,17.86,17.73,17.75,7312,15.4426327275103,15.4703511618428,15.3577450223669,15.3750690438248,8441.45802728138,0.0,1.0
2020-05-12,17.706,18.019,17.65,17.93,6098,15.3369561966175,15.6080771324326,15.2884489365356,15.5309852369452,7039.93586574972,0.0,1.0
2020-05-13,17.68,17.96,17.666,17.93,5381,15.3144349687224,15.556971269132,15.3023081537019,15.5309852369452,6212.1834853393,0.0,1.0
2020-05-14,17.77,17.77,17.289,17.49,7720,15.3923930652826,15.3923930652826,14.9757503492218,15.149856764873,8912.48030232662,0.0,1.0
2020-05-15,17.546,17.65,17.5,17.65,5450,15.1983640249549,15.2884489365356,15.1585187756019,15.2884489365356,6291.84166420726,0.0,1.0
2020-05-18,18.26,18.26,18.0,18.14,3713,15.8168315909995,15.8168315909995,15.5916193120477,15.7128874622525,4286.53359618376,0.0,1.0
2020-05-19,18.201,18.34,18.201,18.29,2672,15.7657257276989,15.8861276768308,15.7657257276989,15.8428176231862,3084.73411500216,0.0,1.0
2020-05-20,18.455,18.58,18.435,18.475,2097,15.9857408002133,16.0940159343247,15.9684167787555,16.0030648216711,2420.91595776929,0.0,1.0
2020-05-21,18.251,18.395,18.19,18.395,2338,15.8090357813434,15.9337687358398,15.756197515897,15.9337687358398,2699.1423506269,0.0,1.0
2020-05-22,17.99,18.04,17.94,18.04,5569,15.5829573013187,15.6262673549633,15.5396472476742,15.6262673549633,6429.22316109547,0.0,1.0
2020-05-26,18.729,18.878,18.729,18.82,11302,16.2230798941856,16.3521438540464,16.2230798941856,16.3019041918187,13047.7788052973,0.0,1.0
2020-05-27,18.678,18.71,18.5,18.71,3647,16.1789036394681,16.2066220738006,16.0247198484934,16.2066220738006,4210.33881639705,0.0,1.0
2020-05-28,18.547,18.81,18.547,18.72,11625,16.0654312989193,16.2932421810898,16.0654312989193,16.2152840845296,13420.6714397082,0.0,1.0
2020-05-29,18.875,18.909,18.56,18.59,3669,16.3495452508277,16.3789960873061,16.0766919128669,16.1026779450537,4235.73707632597,0.0,1.0
2020-06-01,19.3,19.398,19.1,19.1,6640,16.7176807068067,16.80256841195,16.5444404922283,16.5444404922283,7665.65663308919,0.0,1.0
2020-06-02,19.716,19.88,19.629,19.63,25851,17.0780203531295,17.2200773290837,17.002660859788,17.0035270608609,29844.1098828298,0.0,1.0
2020-06-03,20.58,20.58,20.27,20.28,5485,17.8264180801078,17.8264180801078,17.5578957475114,17.5665577582404,6332.24798682144,0.0,1.0
2020-06-04,20.14,20.31,20.05,20.19,5182,17.4452896080355,17.5925437904271,17.3673315114753,17.4885996616801,5982.44467961874,0.0,1.0
2020-06-05,21.032,21.17,20.87,21.02,3456,18.2179409650548,18.3374767131138,18.0776163912464,18.2075465521801,3989.83574155969,0.0,1.0
2020-06-08,21.16,21.18,20.85,20.94,4567,18.3288147023849,18.3461387238427,18.0602923697885,18.1382504663488,5272.44786796965,0.0,1.0
2020-06-09,20.874,20.9,20.739,20.74,2909,18.0810811955379,18.1036024234331,17.9641440506976,17.9650102517705,3358.34264241816,0.0,1.0
2020-06-10,21.067,21.067,20.78,21.05,8668,18.248258002606,18.248258002606,17.9996582946861,18.2335325843668,10006.9144119906,0.0,1.0
2020-06-11,19.929,20.479,19.929,20.47,10231,17.2625211816554,17.7389317717458,17.2625211816554,17.7311359620897,11811.3453333036,0.0,1.0
2020-06-12,20.148,20.255,19.96,20.25,7799,17.4522192166187,17.5449027314181,17.2893734149151,17.5405717260536,9003.6831447986,0.0,1.0
2020-06-15,19.472,19.57,19.1,19.17,4025,16.866667291344,16.9515549964874,16.5444404922283,16.6050745673308,4646.72710063013,0.0,1.0
2020-06-16,20.03,20.32,19.94,20.32,6879,17.3500074900175,17.601205801156,17.2720493934572,17.601205801156,7941.574093226,0.0,1.0
2020-06-17,20.189,20.31,20.189,20.27,2266,17.4877334606072,17.5925437904271,17.4877334606072,17.5578957475114,2616.02077267774,0.0,1.0
2020-06-18,20.143,20.23,20.11,20.23,2966,17.4478882112542,17.5232477045958,17.4193035758488,17.5232477045958,3424.14722496124,0.0,1.0
2020-06-19,19.992,20.29,19.98,20.29,4420,17.3170918492476,17.5752197689693,17.3066974363729,17.5752197689693,5102.74131299011,0.0,1.0
2020-06-22,20.284,20.38,20.0,20.0,6643,17.5700225625319,17.6531778655295,17.3240214578307,17.3240214578307,7669.12003217044,0.0,1.0
2020-06-23,20.4,20.519,20.38,20.38,4114,17.6705018869873,17.7735798146614,17.6531778655295,17.6531778655295,4749.47460670619,0.0,1.0
2020-06-24,20.26,20.545,20.25,20.545,4706,17.5492337367825,17.7961010425566,17.5405717260536,17.7961010425566,5432.91869206595,0.0,1.0
2020-06-25,20.33,20.33,20.115,20.22,10272,17.6098678118849,17.6098678118849,17.4236345812132,17.5145856938669,11858.6784540802,0.0,1.0
2020-06-26,20.2,20.4,20.115,20.4,2927,17.497261672409,17.6705018869873,17.4236345812132,17.6705018869873,3379.12303690545,0.0,1.0
2020-06-29,20.1706,20.1706,20.01,20.01,1531,17.471795360866,17.471795360866,17.3326834685596,17.3326834685596,1767.48799778006,0.0,1.0
2020-06-30,20.219,20.22,20.041,20.22,460,17.513719492794,17.5145856938669,17.3595357018193,17.5145856938669,531.0545257863,0.0,1.0
2020-07-01,20.281,20.35,20.27,20.35,1100,17.5674239593132,17.6271918333428,17.5578957475114,17.6271918333428,1269.91299644551,0.0,1.0
2020-07-02,20.553,20.67,20.553,20.58,1286,17.8030306511397,17.9043761766681,17.8030306511397,17.8264180801078,1484.64373948084,0.0,1.0
2020-07-06,21.158,21.184,21.02,21.03,1180,18.3270823002391,18.3496035281343,18.2075465521801,18.216208562909,1362.2703052779,0.0,1.0
2020-07-07,20.798,20.88,20.798,20.82,3900,18.0152499139982,18.0862784019753,18.0152499139982,18.0343063376018,4502.4188055795,0.0,1.0
2020-07-08,20.865,20.865,20.75,20.78,1300,18.0732853858819,18.0732853858819,17.9736722624994,17.9996582946861,1500.8062685265,0.0,1.0
2020-07-09,20.753,20.89,20.65,20.89,1100,17.9762708657181,18.0949404127042,17.8870521552102,18.0949404127042,1269.9129964455,0.0,1.0
2020-07-10,20.703,20.735,20.6,20.61,5461,17.9329608120735,17.960679246406,17.8437421015656,17.8524041122946,6304.54079417171,0.0,1.0
2020-07-13,20.704,21.05,20.704,20.902,4500,17.9338270131464,18.2335325843668,17.9338270131464,18.1053348255789,5195.0986218225,0.0,1.0
2020-07-14,20.91,20.91,20.6,20.6,4100,18.112264434162,18.112264434162,17.8437421015656,17.8437421015656,4733.31207766052,0.0,1.0
2020-07-15,21.084,21.18,21.02,21.18,800,18.2629834208452,18.3461387238427,18.2075465521801,18.3461387238427,923.573088323999,0.0,1.0
2020-07-16,20.864,20.864,20.83,20.83,370,18.072419184809,18.072419184809,18.0429683483307,18.0429683483307,427.152553349851,0.0,1.0
2020-07-17,21.028,21.028,20.96,20.96,1202,18.2144761607632,18.2144761607632,18.1555744878066,18.1555744878066,1387.66856520681,0.0,1.0
2020-07-20,21.147,21.147,20.98,21.0,3811,18.3175540884373,18.3175540884373,18.1728985092644,18.1902225307223,4399.67129950347,0.0,1.0
2020-07-21,21.288,21.4,21.25,21.37,3597,18.439688439715,18.5367029598789,18.4067727989451,18.5107169276921,4152.6154983768,0.0,1.0
2020-07-22,21.2122,21.27,21.2,21.235,5484,18.3740303983898,18.424096820403,18.3634627453006,18.3937797828518,6331.09352046105,0.0,1.0
2020-07-23,20.9277,21.1,20.9085,21.02,5954,18.1275961931522,18.2768426380114,18.1109651325527,18.2075465521801,6873.69270985139,0.0,1.0
2020-07-24,20.9068,20.91,20.8377,20.8901,1597,18.1094925907288,18.112264434162,18.049638096592,18.0950270328115,1843.68277756679,0.0,1.0
2020-07-27,21.3,21.3,21.16,21.19,1331,18.4500828525897,18.4500828525897,18.3288147023849,18.3548007345717,1536.59472569906,0.0,1.0
2020-07-28,21.3402,21.415,21.3402,21.385,1394,18.48490413572,18.5496959759722,18.48490413572,18.5237099437855,1609.32610640457,0.0,1.0
2020-07-29,21.77,21.77,21.5,21.5,904,18.8571973568487,18.8571973568487,18.623323067168,18.623323067168,1043.63758980612,0.0,1.0
2020-07-30,21.65,21.65,21.45,21.59,1770,18.7532532281018,18.7532532281018,18.5800130135235,18.7012811637283,2043.40545791685,0.0,1.0
2020-07-31,21.3912,21.45,21.2145,21.43,5799,18.5290803904374,18.5800130135235,18.3760226608575,18.5626889920656,6694.75042398862,0.0,1.0
2020-08-03,21.7103,21.72,21.65,21.65,1743,18.8054851527971,18.8138873032042,18.7532532281018,18.7532532281018,2012.23486618592,0.0,1.0
2020-08-04,21.99,21.99,21.72,21.72,1979,19.0477615928849,19.0477615928849,18.8138873032042,18.8138873032042,2284.6889272415,0.0,1.0
2020-08-05,22.55,22.6,22.4,22.4,2791,19.5328341937041,19.5761442473487,19.4029040327704,19.4029040327704,3222.11561189037,0.0,1.0
2020-08-06,22.7928,22.83,22.665,22.69,4710,19.7431478142022,19.7753704941138,19.6324473170867,19.654102343909,5437.53655750756,0.0,1.0
2020-08-07,22.7642,22.7771,22.69,22.75,1475,19.7183744635175,19.7295484573578,19.654102343909,19.7060744082825,1702.83788159738,0.0,1.0
2020-08-10,23.2009,23.23,23.05,23.1677,4572,20.0966444720492,20.1218509232704,19.9659347301499,20.0678865964292,5278.22019977168,0.0,1.0
2020-08-11,23.4412,23.66,23.4412,23.62,4449,20.3047925898651,20.4943173846137,20.3047925898651,20.4596693416981,5136.22083744185,0.0,1.0
2020-08-12,23.7862,23.86,23.75,23.86,18890,20.6036319600127,20.6675575991921,20.572275481174,20.6675575991921,21807.8695480505,0.0,1.0
2020-08-13,23.73,23.779,23.62,23.7,7154,20.5549514597162,20.5973953122878,20.4596693416981,20.5289654275294,8259.05234233737,0.0,1.0
2020-08-14,23.3822,23.4,23.29,23.4,3336,20.2536867265645,20.269105105662,20.1738229876439,20.269105105662,3851.29977831108,0.0,1.0
2020-08-17,23.63,23.7597,23.56,23.62,6751,20.468331352427,20.580677631581,20.4076972773246,20.4596693416981,7793.80239909417,0.0,1.0
2020-08-18,22.9412,23.04,22.79,23.0,9044,19.8716920534193,19.957272719421,19.7407224511981,19.9226246765053,10440.9937635028,0.0,1.0
2020-08-19,22.8484,23.04,22.835,23.0138,1726,19.791308593855,19.957272719421,19.7797014994782,19.9345782513112,1992.60893805903,0.0,1.0
2020-08-20,22.23,22.23,21.81,21.92,6597,19.2556498503789,19.2556498503789,18.8918453997644,18.9871275177825,7616.01457959178,0.0,1.0
2020-08-21,22.28,22.28,22.1601,22.22,5157,19.2989599040234,19.2989599040234,19.1951023953837,19.2469878396499,5953.58302060861,0.0,1.0
2020-08-24,22.617,22.66,22.54,22.66,3452,19.5908696655879,19.6281163117222,19.5241721829752,19.6281163117222,3985.21787611806,0.0,1.0
2020-08-25,22.97,22.97,22.84,22.84,4592,19.8966386443186,19.8966386443186,19.7840325048427,19.7840325048427,5301.30952697977,0.0,1.0
2020-08-26,23.1626,23.1626,23.089,23.089,2508,20.0634689709575,20.0634689709575,19.9997165719927,19.9997165719927,2895.40163189575,0.0,1.0
2020-08-27,22.81,22.98,22.77,22.98,3335,19.7580464726559,19.9053006550475,19.7233984297403,19.9053006550475,3850.14531195069,0.0,1.0
2020-08-28,23.0351,23.0351,22.9653,22.9653,51833,19.9530283341638,19.9530283341638,19.892567499276,19.892567499276,59839.4548588726,0.0,1.0
2020-08-31,22.59,22.6,22.4,22.49,10223,19.5674822366198,19.5761442473487,19.4029040327704,19.4808621293306,11802.1096024203,0.0,1.0
2020-09-01,22.7726,22.839,22.745,22.81,4633,19.7256505525298,19.7831663037698,19.701743402918,19.7580464726559,5348.64264775638,0.0,1.0
2020-09-02,22.8,22.86,22.745,22.86,3151,19.749384461927,19.8013565263005,19.701743402918,19.8013565263005,3637.72350163617,0.0,1.0
2020-09-03,22.5748,22.98,22.5249,22.98,6810,19.5543159803119,19.9053006550475,19.5110925467746,19.9053006550475,7861.91591435805,0.0,1.0
2020-09-04,22.73,22.77,22.425,22.77,5201,19.6887503868246,19.7233984297403,19.4245590595927,19.7233984297403,6004.37954046642,0.0,1.0
2020-09-08,22.63,22.869,22.63,22.68,7839,19.6021302795355,19.8091523359565,19.6021302795355,19.64544033318,9049.8617992148,0.0,1.0
2020-09-09,22.9934,23.05,22.88,22.88,2125,19.9169077494243,19.9659347301499,19.8186805477584,19.8186805477584,2453.24101586062,0.0,1.0
2020-09-10,22.78,23.109,22.69,23.1,5553,19.7320604404692,20.0170405934505,19.654102343909,20.0092447837945,6410.75169932898,0.0,1.0
2020-09-11,22.9431,23.04,22.8977,22.9601,3973,19.8733378354578,19.957272719421,19.8340123067485,19.888063253697,4586.69484988908,0.0,1.0
2020-09-14,23.41,23.44,23.34,23.38,5115,20.2777671163909,20.3037531485776,20.2171330412885,20.2517810842041,5905.09543347158,0.0,1.0
2020-09-15,23.6603,23.7,23.64,23.65,7060,20.4945772449356,20.5289654275294,20.4769933631559,20.4856553738848,8150.53250445932,0.0,1.0
2020-09-16,23.6644,23.76,23.62,23.76,4124,20.4981286693345,20.5809374919029,20.4596693416981,20.5809374919029,4761.01927031022,0.0,1.0
2020-09-17,23.5443,23.58,23.39,23.39,4387,20.3940979204802,20.4250212987824,20.260443094933,20.260443094933,5064.64392309675,0.0,1.0
2020-09-18,23.4618,23.67,23.393,23.67,13171,20.3226363319666,20.5029793953427,20.2630416981517,20.5029793953427,15205.4764328943,0.0,1.0
2020-09-21,23.24,23.37,22.975,23.37,31660,20.1305129339993,20.2431190734752,19.900969649683,20.2431190734752,36550.4049704224,0.0,1.0
2020-09-22,22.92,23.05,22.66,23.05,12021,19.853328590674,19.9659347301499,19.6281163117222,19.9659347301499,13877.8401184285,0.0,1.0
2020-09-23,22.4921,22.87,22.49,22.87,14472,19.4826811515837,19.8100185370294,19.4808621293306,19.8100185370294,16707.4371677812,0.0,1.0
2020-09-24,22.2542,22.41,22.095,22.18,3557,19.2766119163428,19.4115660434993,19.1387127055385,19.2123397967343,4106.4368439606,0.0,1.0
2020-09-25,22.31,22.31,22.0724,22.195,1881,19.3249459362102,19.3249459362102,19.1191365612911,19.2253328128276,2171.55122392181,0.0,1.0
2020-09-28,22.7628,22.79,22.68,22.79,4174,19.7171617820155,19.7407224511981,19.64544033318,19.7407224511981,4818.74258833047,0.0,1.0
2020-09-29,22.8513,22.92,22.76,22.87,6379,19.7938205769664,19.853328590674,19.7147364190114,19.8100185370294,7364.34091302349,0.0,1.0
2020-09-30,23.1368,23.22,23.12,23.1259,1888,20.0411209832769,20.1131889125415,20.0265688052523,20.0316793915824,2179.63248844464,0.0,1.0
2020-10-01,23.29,23.31,23.16,23.22,3291,20.1738229876439,20.1911470091017,20.061216848168,20.1131889125415,3799.34879209286,0.0,1.0
2020-10-02,23.0837,23.145,22.89,22.89,1172,19.9951257063064,20.0482238320746,19.8273425584873,19.8273425584873,1353.03457439466,0.0,1.0
2020-10-05,23.58,23.58,23.28,23.28,5221,20.4250212987824,20.4250212987824,20.165160976915,20.165160976915,6027.46886767452,0.0,1.0
2020-10-06,23.31,23.5,23.31,23.42,6311,20.1911470091017,20.3557252129511,20.1911470091017,20.2864291271198,7285.83720051597,0.0,1.0
2020-10-07,23.81,23.81,23.67,23.67,4540,20.6242475455475,20.6242475455475,20.5029793953427,20.5029793953427,5241.2772762387,0.0,1.0
2020-10-08,23.9227,23.96,23.74,23.74,8215,20.7218684064624,20.7541777064812,20.5636134704451,20.5636134704451,9483.94115072707,0.0,1.0
2020-10-09,24.17,24.17,24.0263,24.07,5970,20.9360799317884,20.9360799317884,20.8116068376139,20.8494598244993,6892.16417161788,0.0,1.0
2020-10-12,24.11,24.11,23.9577,24.0,3431,20.8841078674149,20.8841078674149,20.7521854440136,20.7888257493969,3960.97408254957,0.0,1.0
2020-10-13,23.8519,23.95,23.8177,23.95,2576,20.6605413705016,20.7455156957523,20.6309172938087,20.7455156957523,2973.90534440329,0.0,1.0
2020-10-14,23.6725,23.809,23.6349,23.74,3215,20.5051448980249,20.6233813444746,20.4725757376842,20.5636134704451,3711.60934870208,0.0,1.0
2020-10-15,23.5547,23.5547,23.1918,23.39,5376,20.4031064116383,20.4031064116383,20.0887620422859,20.260443094933,6206.41115353728,0.0,1.0
2020-10-16,23.591,23.655,23.5601,23.64,3173,20.4345495105842,20.4899863792493,20.4077838974319,20.4769933631559,3663.12176156508,0.0,1.0
2020-10-19,23.5062,23.625,23.49,23.62,4236,20.361095659603,20.4640003470625,20.3470632022222,20.4596693416981,4890.3195026756,0.0,1.0
2020-10-20,23.7827,23.93,23.77,23.77,3390,20.6006002562575,20.7281916742945,20.5895995026318,20.5895995026318,3913.64096177297,0.0,1.0
2020-10-21,23.9014,24.03,23.9,23.9,4292,20.7034183236098,20.8148117815836,20.7022056421077,20.7022056421077,4954.96961885826,0.0,1.0
2020-10-22,23.8388,23.94,23.75,23.94,4897,20.6491941364468,20.7368536850234,20.572275481174,20.7368536850234,5653.42176690328,0.0,1.0
2020-10-23,24.1,24.17,24.0001,24.059,3003,20.875445856686,20.9360799317884,20.7889123695042,20.8399316126975,3466.86248029623,0.0,1.0
2020-10-26,23.726,23.84,23.6277,23.83,7898,20.5514866554246,20.6502335777342,20.4663390899594,20.6415715670053,9117.9753144787,0.0,1.0
2020-10-27,23.733,23.78,23.705,23.74,2122,20.5575500629348,20.5982615133607,20.5332964328939,20.5636134704451,2449.77761677942,0.0,1.0
2020-10-28,23.4562,23.58,23.4301,23.58,11225,20.3177856059585,20.4250212987824,20.295177757956,20.4250212987824,12958.8848955461,0.0,1.0
2020-10-29,23.6079,23.63,23.4901,23.53,4861,20.4491883087161,20.468331352427,20.3471498223295,20.3817112451379,5611.86097792872,0.0,1.0
2020-10-30,22.9926,23.27,22.91,23.27,10183,19.9162147885659,20.156498966186,19.8446665799451,20.156498966186,11755.9309480042,0.0,1.0
2020-11-02,23.39,23.416,23.33,23.35,6454,20.260443094933,20.2829643228282,20.2084710305595,20.2257950520174,7450.9258900539,0.0,1.0
2020-11-03,23.94,23.949,23.91,23.91,8724,20.7368536850234,20.7446494946794,20.7108676528366,20.7108676528366,10071.5645281732,0.0,1.0
2020-11-04,24.3138,24.5,24.01,24.01,10735,21.0606396460702,21.2219262858426,20.7974877601258,20.7974877601258,12393.1963789477,0.0,1.0
2020-11-05,24.9581,25.0,24.75,24.75,4469,21.6187329973343,21.6550268222884,21.4384765540655,21.4384765540655,5159.31016464994,0.0,1.0
2020-11-06,24.979,25.01,24.96,24.96,5197,21.6368365997577,21.6636888330173,21.6203787793727,21.6203787793727,5999.76167502479,0.0,1.0
2020-11-09,25.25,25.75,25.25,25.75,12645,21.8715770905113,22.3046776269571,21.8715770905113,22.3046776269571,14598.2271273212,0.0,1.0
2020-11-10,25.3752,25.469,25.2399,25.405,4244,21.9800254648373,22.0612751254745,21.8628284596751,22.0058382568095,4899.55523355883,0.0,1.0
2020-11-11,25.7047,26.0,25.6255,26.0,8267,22.2654387183551,22.5212278951799,22.1968355933821,22.5212278951799,9543.97340146814,0.0,1.0
2020-11-12,25.4804,25.705,25.4804,25.65,3781,22.0711498177055,22.2656985786769,22.0711498177055,22.2180575196679,4365.03730869131,0.0,1.0
2020-11-13,26.0709,26.08,25.93,25.93,6051,22.582641551248,22.5905239810113,22.4605938200775,22.4605938200775,6985.67594681066,0.0,1.0
2020-11-16,26.4442,26.59,26.3501,26.39,11534,22.9059944117584,23.0322865281859,22.8244848907993,22.8590463136076,13315.6150009113,0.0,1.0
2020-11-17,26.5071,26.569,26.4,26.4,4499,22.9604784592432,23.0140963056552,22.8677083243366,22.8677083243366,5193.94415546212,0.0,1.0
2020-11-18,26.5149,26.68,26.5149,26.68,11196,22.9672348276118,23.1102446247462,22.9672348276118,23.1102446247462,12925.4053710944,0.0,1.0
2020-11-19,26.4255,26.439,26.21,26.21,6917,22.8897964516953,22.9014901661793,22.7031301204872,22.7031301204872,7985.4438149214,0.0,1.0
2020-11-20,26.4243,26.45,26.35,26.35,3312,22.8887570104078,22.9110183779811,22.824398270692,22.824398270692,3823.59258566137,0.0,1.0
2020-11-23,26.93,26.96,26.73,26.96,23218,23.3267948929691,23.3527809251558,23.1535546783908,23.3527809251558,26804.3999558833,0.0,1.0
2020-11-24,27.3889,27.39,27.0,27.11,8739,23.724294565319,23.7252473864992,23.3874289680715,23.4827110860895,10088.8815235793,0.0,1.0
2020-11-25,27.2314,27.26,27.113,27.19,9948,23.5878678963386,23.6126412470233,23.4853096893082,23.5520071719209,11484.631353309,0.0,1.0
2020-11-27,27.646,27.66,27.47,27.47,9650,23.9469948611594,23.9591216761799,23.7945434723305,23.7945434723305,11140.6003779083,0.0,1.0
2020-11-30,27.2196,27.33,27.15,27.26,11010,23.5776467236785,23.6732753221257,23.5173591290052,23.6126412470233,12710.6746280591,0.0,1.0
2020-12-01,27.6782,27.745,27.4995,27.5,8834,23.9748865357065,24.0327487673757,23.8200964039808,23.8205295045172,10198.5558278178,0.0,1.0
2020-12-02,28.2248,28.24,28.04,28.18,17438,24.448352042149,24.461518298457,24.2882780838787,24.4095462340835,20131.5843927425,0.0,1.0
2020-12-03,28.7202,28.869,28.71,28.71,18168,24.8774680536595,25.0063587733058,24.868632802716,24.868632802716,20974.3448358381,0.0,1.0
2020-12-04,29.515,29.53,29.24,29.24,30615,25.5659246663937,25.5789176824871,25.3277193713485,25.3277193713485,35343.9876237991,0.0,1.0
2020-12-07,29.5612,29.72,29.52,29.62,32854,25.6059431559613,25.7434958863365,25.5702556717582,25.6568757790473,37928.8378047459,0.0,1.0
2020-12-08,28.9431,28.9827,28.7275,28.94,26245,25.070544272807,25.1048458352935,24.8837913214916,25.0678590494811,30298.9696288293,0.0,1.0
2020-12-09,29.2307,29.65,29.09,29.65,25722,25.3196637013706,25.6828618112341,25.1977892104148,25.6828618112341,29695.1837223375,0.0,1.0
2020-12-10,29.59,29.59,29.2,29.2,9544,25.6308897468606,25.6308897468606,25.2930713284329,25.2930713284329,11018.2269437053,0.0,1.0
2020-12-11,29.4564,29.5581,29.41,29.55,16192,25.5151652835222,25.6032579326353,25.4749735537401,25.5962417039449,18693.1193076778,0.0,1.0
2020-12-14,28.925,29.23,28.91,29.23,21145,25.3182240751875,25.5851923843641,25.3050944862116,25.5851923843641,24157.2680288979,0.304038,1.0
2020-12-15,29.3272,29.35,29.01,29.11,12092,25.6702721209279,25.6902290961712,25.3926250793842,25.4801556725569,13814.5984868968,0.0,1.0
2020-12-16,29.1366,29.28,29.1227,29.22,69005,25.5034388103408,25.6289576809504,25.4912720578898,25.5764393250468,78835.2934657886,0.0,1.0
2020-12-17,29.0638,29.14,29.04,29.13,17296,25.4397165385111,25.5064148505087,25.418884257336,25.4976617911914,19759.9483484426,0.0,1.0
2020-12-18,28.9108,29.05,28.83,29.02,64034,25.305794730957,25.4276373166533,25.2350700116735,25.4013781387015,73156.1362479284,0.0,1.0
2020-12-21,28.6526,28.77,28.38,28.48,61579,25.0797907393852,25.1825516557699,24.8411823423966,24.9287129355692,70351.4025987943,0.0,1.0
2020-12-22,28.2919,28.44,28.25,28.44,25746,24.7640678898115,24.8937006983002,24.7273925712721,24.8937006983002,29413.7158984159,0.0,1.0
2020-12-23,28.89,28.91,28.69,28.69,26029,25.2875883675771,25.3050944862116,25.1125271812318,25.1125271812318,29737.0314270127,0.0,1.0
2020-12-24,29.17,29.26,29.11,29.11,19975,25.5326740284605,25.6114515623158,25.4801556725569,25.4801556725569,22820.5925219785,0.0,1.0
2020-12-28,29.525,29.57,29.43,29.44,28824,25.8434076342234,25.882796401151,25.7602535707093,25.7690066300266,32930.2006935423,0.0,1.0
2020-12-29,30.14,30.14,29.7603,30.01,26481,26.3817207822351,26.3817207822351,26.0493671199586,26.2679310111107,30253.4223066089,0.0,1.0
2020-12-30,30.65,30.719,30.54,30.54,22592,26.8281268074156,26.8885229167047,26.7318431549257,26.7318431549257,25810.4043182247,0.0,1.0
2020-12-31,30.592,30.78,30.4241,30.78,22870,26.7773590633755,26.94191657854,26.6303951974386,26.94191657854,26128.0075583303,0.0,1.0
2021-01-04,31.38,31.8,31.215,31.8,32836,27.4671001375759,27.834728628901,27.3226746588411,27.834728628901,37513.7409788079,0.0,1.0
2021-01-05,32.05,32.14,31.84,31.84,21884,28.0535551118326,28.132332645688,27.8697408661701,27.8697408661701,25001.5442678838,0.0,1.0
2021-01-06,32.1,32.24,31.6558,31.75,23733,28.097320408419,28.2198632388607,27.7085095135461,27.7909633323147,27113.9485518956,0.0,1.0
2021-01-07,32.599,32.6,32.3,32.3,24863,28.5340980683505,28.5349733742822,28.2723815947642,28.2723815947642,28404.9257508862,0.0,1.0
2021-01-08,34.1,34.1,33.53,33.79,55372,29.8479322718719,29.8479322718719,29.3490078907878,29.5765874330367,63260.167665932,0.0,1.0
2021-01-11,33.78,33.839,33.5,33.51,43683,29.5678343737194,29.6194774236912,29.322748712836,29.3315017721532,49905.9796314186,0.0,1.0
2021-01-12,33.452,33.56,33.09,33.4,34079,29.2807340281131,29.3752670687396,28.9638732808281,29.2352181196633,38933.8158976974,0.0,1.0
2021-01-13,33.475,33.53,33.4001,33.5,11402,29.3008660645428,29.3490078907878,29.2353056502565,29.322748712836,13026.3026751239,0.0,1.0
2021-01-14,33.7391,33.9899,33.6201,33.67,56846,29.5320343611118,29.7515610887888,29.4278729552363,29.4715507212295,64944.1503131109,0.0,1.0
2021-01-15,32.622,32.79,32.46,32.67,25035,28.5542301047802,28.7012815013102,28.4124305438405,28.596244789503,28601.4284749803,0.0,1.0
2021-01-19,32.77,33.09,32.75,33.03,28502,28.6837753826757,28.9638732808281,28.6662692640411,28.9113549249246,32562.329314715,0.0,1.0
2021-01-20,33.2281,33.25,32.98,33.0,14860,29.0847530299996,29.1039222299044,28.8675896283382,28.8850957469728,16976.9213955745,0.0,1.0
2021-01-21,33.96,34.0,33.6177,33.7,25356,29.7253894414301,29.7604016786992,29.4257722210002,29.4978098991813,28968.1573961095,0.0,1.0
2021-01-22,33.3434,33.345,33.11,33.11,51619,29.1856758039276,29.1870762934184,28.9813793994627,28.9813793994627,58972.5239245061,0.0,1.0
2021-01-25,33.8519,34.0,33.58,33.97,20080,29.6307688702105,29.7604016786992,29.3927731873741,29.7341425007474,22940.5505802918,0.0,1.0
2021-01-26,33.44,33.48,33.36,33.48,27974,29.2702303569324,29.3052425942015,29.2002058823943,29.3052425942015,31959.1116500539,0.0,1.0
2021-01-27,32.29,32.71,32.23,32.71,58035,28.263628535447,28.6312570267721,28.2111101795434,28.6312570267721,66302.5325162965,0.0,1.0
2021-01-28,32.61,32.88,32.22,32.22,30103,28.5437264335994,28.7800590351656,28.2023571202261,28.2023571202261,34391.404089568,0.0,1.0
2021-01-29,31.26,31.6,31.13,31.6,40308,27.3620634257687,27.6596674425557,27.2482736546443,27.6596674425557,46050.1848999205,0.0,1.0
2021-02-01,32.42,32.52,31.94,32.02,21446,28.3774183065714,28.4649488997441,27.9572714593427,28.0272959338808,24501.1477960627,0.0,1.0
2021-02-02,32.74,32.81,32.65,32.69,139922,28.6575162047239,28.7187876199447,28.5787386708685,28.6137509081376,159854.966050577,0.0,1.0
2021-02-03,32.93,33.08,32.76,32.895,290686,28.8238243317519,28.9551202215109,28.6750223233584,28.7931886241415,332096.458465274,0.0,1.0
2021-02-04,32.62,32.62,32.1838,32.44,114269,28.5524794929167,28.5524794929167,28.1706710454976,28.3949244252059,130547.498718096,0.0,1.0
2021-02-05,32.99,33.0,32.62,32.99,16646,28.8763426876555,28.8850957469728,28.5524794929167,28.8763426876555,19017.3508445985,0.0,1.0
2021-02-08,32.52,32.5798,32.31,32.31,26117,28.4649488997441,28.5172921944613,28.2811346540815,28.2811346540815,29837.5677044562,0.0,1.0
2021-02-09,32.61,32.74,32.4018,32.42,14263,28.5437264335994,28.6575162047239,28.361487738614,28.3774183065714,16294.8741497362,0.0,1.0
2021-02-10,32.93,33.143,32.93,33.03,11864,28.8238243317519,29.0102644952096,28.8238243317519,28.9113549249246,13554.1181317023,0.0,1.0
2021-02-11,33.35,33.39,33.21,33.21,44972,29.191452823077,29.2264650603461,29.0689099926353,29.0689099926353,51378.6076044265,0.0,1.0
2021-02-12,33.4,33.42,33.12,33.12,14960,29.2352181196633,29.2527242382979,28.9901324587799,28.9901324587799,17091.1671653967,0.0,1.0
2021-02-16,33.2,33.43,33.1801,33.43,42543,29.0601569333181,29.2614772976151,29.0427383452767,29.2614772976151,48603.5778554458,0.0,1.0
2021-02-17,33.04,33.05,32.85,32.88,41197,28.9201079842418,28.9288610435591,28.7537998572138,28.7800590351656,47065.8297936395,0.0,1.0
2021-02-18,32.63,32.6399,32.23,32.5,46403,28.561232552234,28.5698980809581,28.2111101795434,28.4474427811095,53013.4645705816,0.0,1.0
2021-02-19,32.99,33.22,32.77,32.77,18566,28.8763426876555,29.0776630519526,28.6837753826757,28.6837753826757,21210.8696251841,0.0,1.0
2021-02-22,32.15,32.49,32.0,32.15,36258,28.1410857050053,28.4386897217923,28.0097898152463,28.1410857050053,41423.2312221225,0.0,1.0
2021-02-23,32.17,32.275,31.75,32.0,17005,28.1585918236398,28.2504989464711,27.7909633323147,28.0097898152463,19427.4931582601,0.0,1.0
2021-02-24,31.94,31.94,31.424,31.65,20740,27.9572714593427,27.9572714593427,27.5056135985719,27.7034327391421,23694.5726611181,0.0,1.0
2021-02-25,31.53,32.59,31.46,32.5,18759,27.5983960273349,28.5262203149649,27.537124612114,28.4474427811095,21431.3639609409,0.0,1.0
2021-02-26,31.32,31.47,30.88,31.32,40601,27.4145817816723,27.5458776714313,27.0294471717127,27.4145817816723,46384.9250054994,0.0,1.0
2021-03-01,32.0,32.21,31.72,31.73,28232,28.0097898152463,28.1936040609089,27.7647041543629,27.7734572136802,32253.8657361951,0.0,1.0
2021-03-02,31.67,31.855,31.55,31.77,91833,27.7209388577766,27.882870455146,27.6159021459694,27.8084694509492,104915.317800794,0.0,1.0
2021-03-03,31.68,31.96,31.56,31.95,12147,27.7296919170938,27.9747775779773,27.6246552052867,27.96602451866,13877.433660299,0.0,1.0
2021-03-04,31.0,31.88,31.0,31.71,24244,27.1344838835199,27.9047531034391,27.1344838835199,27.7559510950456,27697.7444356869,0.0,1.0
2021-03-05,31.61,31.61,31.085,31.38,8535,27.668420501873,27.668420501873,27.2088848877166,27.4671001375759,9750.87645432223,0.0,1.0
2021-03-08,30.7308,30.8989,30.6,30.85,16809,26.8988515266991,27.0459904538223,26.7843615108293,27.0031879937609,19203.5714494086,0.0,1.0
2021-03-09,31.0258,31.26,30.8,30.8,40854,27.1570667765584,27.3620634257687,26.9594226971746,26.9594226971746,46673.9668031495,0.0,1.0
2021-03-10,30.6232,30.75,30.4,30.75,23086,26.8046686084453,26.9156574005883,26.609300324484,26.9156574005883,26374.7784211463,0.0,1.0
2021-03-11,31.44,31.6,31.4,31.5,24180,27.5196184934795,27.6596674425557,27.4846062562104,27.5721368493831,27624.6271430008,0.0,1.0
2021-03-12,31.23,31.42,31.14,31.34,5520,27.3358042478169,27.502112374845,27.2570267139616,27.4320879003069,6306.36649418381,0.0,1.0
2021-03-15,31.73,31.76,31.44,31.53,12058,27.7734572136802,27.799716391632,27.5196184934795,27.5983960273349,13775.7549251573,0.0,1.0
2021-03-16,31.88,31.9685,31.56,31.8561,23650,27.9047531034391,27.9822176783969,27.6246552052867,27.8838332916709,27019.1245629433,0.0,1.0
2021-03-17,31.83,32.03,31.3,31.405,6814,27.8609878068528,28.0360489931981,27.3970756630378,27.4889827858691,7784.70675568269,0.0,1.0
2021-03-18,31.2822,31.73,31.2822,31.73,10223,27.3814952174531,27.7734572136802,27.3814952174531,27.7734572136802,11679.3450489205,0.0,1.0
2021-03-19,31.6366,31.71,31.25,31.35,8806,27.6917036396569,27.7559510950456,27.3533103664515,27.4408409596241,10060.4824905403,0.0,1.0
2021-03-22,31.73,31.765,31.425,31.49,7087,27.7734572136802,27.8040929212906,27.5064889045036,27.5633837900658,8096.5977072972,0.0,1.0
2021-03-23,30.83,31.085,30.81,31.08,37116,26.9856818751264,27.2088848877166,26.9681757564918,27.204508358058,42403.4599271967,0.0,1.0
2021-03-24,30.62,31.01,30.62,30.99,10983,26.8018676294638,27.1432369428371,26.8018676294638,27.1257308242026,12547.612899569,0.0,1.0
2021-03-25,31.03,31.0989,30.68,30.68,12578,27.1607430614717,27.2210516401676,26.8543859853674,26.8543859853674,14369.8329282326,0.0,1.0
2021-03-26,31.6787,31.6787,31.34,31.35,11955,27.7285540193826,27.7285540193826,27.4320879003069,27.4408409596241,13658.0817822405,0.0,1.0
2021-03-29,31.38,31.5385,31.3,31.45,4443,27.4671001375759,27.6058361277546,27.3970756630378,27.5283715527968,5075.93955319903,0.0,1.0
2021-03-30,31.56,31.65,31.47,31.53,11047,27.6246552052867,27.7034327391421,27.5458776714313,27.5983960273349,12620.7301922551,0.0,1.0
2021-03-31,31.84,32.01,31.66,31.66,32907,27.8697408661701,28.0185428745636,27.7121857984593,27.7121857984593,37594.8554753815,0.0,1.0
2021-04-01,32.19,32.27,32.12,32.12,37712,28.1760979422743,28.2461224168125,28.1148265270535,28.1148265270535,43084.3647153369,0.0,1.0
2021-04-05,32.6,32.72,32.3739,32.5,21182,28.5349733742822,28.6400100860894,28.3370667031188,28.4474427811095,24199.5389637321,0.0,1.0
2021-04-06,32.68,32.749,32.56,32.56,3028,28.6049978488203,28.6653939581094,28.4999611370131,28.4999611370131,3459.36191021532,0.0,1.0
2021-04-07,32.47,32.69,32.47,32.61,12907,28.4211836031577,28.6137509081376,28.4211836031577,28.5437264335994,14745.7015109475,0.0,1.0
2021-04-08,32.7002,32.86,32.66,32.66,110465,28.6226790286412,28.7625529165311,28.5874917301858,28.5874917301858,126201.58963406,0.0,1.0
2021-04-09,32.6,32.6,32.4401,32.49,15657,28.5349733742822,28.5349733742822,28.3950119557991,28.4386897217923,17887.4601810572,0.0,1.0
2021-04-12,32.4,32.5,32.33,32.45,15424,28.3599121879369,28.4474427811095,28.298640772716,28.4036774845232,17621.2675373715,0.0,1.0
2021-04-13,32.97,33.02,32.8,32.88,22038,28.858836569021,28.9026018656073,28.7100345606275,28.7800590351656,25177.4827534099,0.0,1.0
2021-04-14,33.23,33.34,33.21,33.21,26833,29.0864161112698,29.1826997637598,29.0689099926353,29.0689099926353,30655.567416383,0.0,1.0
2021-04-15,33.4606,33.51,33.34,33.49,13186,29.288261659126,29.3315017721532,29.1826997637598,29.3139956535187,15064.4472087514,0.0,1.0
2021-04-16,33.4,33.47,33.3,33.47,17485,29.2352181196633,29.2964895348842,29.1476875264907,29.2964895348842,19975.8728534065,0.0,1.0
2021-04-19,33.31,33.41,33.2301,33.37,8396,29.156440585808,29.2439711789806,29.086503641863,29.2089589417115,9592.0748342694,0.0,1.0
2021-04-20,33.28,33.4884,33.21,33.44,8612,29.1301814078562,29.312595164028,29.0689099926353,29.2702303569324,9838.84569708529,0.0,1.0
2021-04-21,33.03,33.05,32.685,32.72,10190,28.9113549249246,28.9288610435591,28.6093743784789,28.6400100860894,11641.6439448791,0.0,1.0
2021-04-22,32.66,32.94,32.59,32.94,11485,28.5874917301858,28.8325773910692,28.5262203149649,28.8325773910692,13121.1266640762,0.0,1.0
2021-04-23,33.02,33.096,32.94,33.01,15594,28.9026018656073,28.9691251164185,28.8325773910692,28.89384880629,17815.4853460692,0.0,1.0
2021-04-26,33.29,33.36,33.26,33.26,10565,29.1389344671734,29.2002058823943,29.1126752892216,29.1126752892216,12070.0655817123,0.0,1.0
2021-04-27,33.16,33.36,33.16,33.36,3337,29.025144696049,29.2002058823943,29.025144696049,29.2002058823943,3812.38133896582,0.0,1.0
2021-04-28,33.09,33.2099,32.87,32.93,6315,28.9638732808281,29.0688224620421,28.7713059758483,28.8238243317519,7214.62036427007,0.0,1.0
2021-04-29,32.99,33.11,32.832,33.11,6269,28.8763426876555,28.9813793994627,28.7380443504427,28.9813793994627,7162.06731015185,0.0,1.0
2021-04-30,32.23,32.6,32.22,32.6,8854,28.2111101795434,28.5349733742822,28.2023571202261,28.5349733742822,10115.320460055,0.0,1.0
2021-05-03,32.1,32.23,32.0,32.05,9554,28.097320408419,28.2111101795434,28.0097898152463,28.0535551118326,10915.0408488101,0.0,1.0
2021-05-04,32.0985,32.169,31.985,32.08,5681,28.0960074495214,28.1577165177081,27.9966602262704,28.0798142897844,6490.30218359749,0.0,1.0
2021-05-05,32.1028,32.2026,32.1028,32.1175,4571,28.0997712650278,28.1871267970141,28.0997712650278,28.1126382622242,5222.1741385714,0.0,1.0
2021-05-06,32.7295,32.74,32.47,32.47,5071,28.6483254924408,28.6575162047239,28.4211836031577,28.4211836031577,5793.40298768225,0.0,1.0
2021-05-07,33.25,33.4,32.93,32.93,6723,29.1039222299044,29.2352181196633,28.8238243317519,28.8238243317519,7680.7431051445,0.0,1.0
2021-05-10,33.2307,33.83,33.2307,33.83,5256,29.087028825422,29.6115996703057,29.087028825422,29.6115996703057,6004.75766185328,0.0,1.0
2021-05-11,32.815,32.9399,32.54,32.56,19917,28.7231641496034,28.832489860476,28.4824550183786,28.4999611370131,22754.3299754816,0.0,1.0
2021-05-12,31.42,31.989,31.311,31.95,127676,27.502112374845,28.0001614499973,27.4067040282868,27.96602451866,145864.429078154,0.0,1.0
2021-05-13,31.82,31.8226,31.54,31.54,8730,27.8522347475356,27.854510542958,27.6071490866521,27.6071490866521,9973.65570547545,0.0,1.0
2021-05-14,32.31,32.31,32.05,32.05,12234,28.2811346540815,28.2811346540815,28.0535551118326,28.0535551118326,13976.8274800443,0.0,1.0
2021-05-17,31.65,31.75,31.46,31.59,12072,27.7034327391421,27.7909633323147,27.537124612114,27.6509143832385,13791.7493329324,0.0,1.0
2021-05-18,32.2053,32.29,32.08,32.08,9092,28.1894901230298,28.263628535447,28.0798142897844,28.0798142897844,10387.2253922317,0.0,1.0
2021-05-19,32.06,32.23,31.751,31.8,7024,28.0623081711499,28.2111101795434,27.7918386382464,27.834728628901,8024.62287230924,0.0,1.0
2021-05-20,32.31,32.33,32.07,32.07,3204,28.2811346540815,28.298640772716,28.0710612304672,28.0710612304672,3660.43446510234,0.0,1.0
2021-05-21,31.91,32.27,31.91,32.27,5250,27.9310122813909,28.2461224168125,27.9310122813909,28.2461224168125,5997.90291566395,0.0,1.0
2021-05-24,32.229,32.3,32.0601,32.09,7896,28.2102348736117,28.2723815947642,28.0623957017431,28.0885673491017,9020.84598515856,0.0,1.0
2021-05-25,32.5443,32.6,32.49,32.51,10085,28.486218833885,28.5349733742822,28.4386897217923,28.4561958404268,11521.6858865659,0.0,1.0
2021-05-26,32.6668,32.68,32.51,32.53,3128,28.5934438105215,28.6049978488203,28.4561958404268,28.4737019590613,3573.60768003749,0.0,1.0
2021-05-27,32.33,32.51,32.33,32.51,8011,28.298640772716,28.4561958404268,28.298640772716,28.4561958404268,9152.22862045407,0.0,1.0
2021-05-28,32.8782,32.91,32.69,32.69,4930,28.7784834844885,28.8063182131174,28.6137509081376,28.6137509081376,5632.31645223299,0.0,1.0
2021-06-01,33.415,33.42,33.3,33.42,8429,29.2483477086392,29.2527242382979,29.1476875264907,29.2527242382979,9629.77593831075,0.0,1.0
2021-06-02,33.19,33.289,33.02,33.02,6700,29.0514038740008,29.1380591612417,28.9026018656073,28.9026018656073,7654.46657808541,0.0,1.0
2021-06-03,33.1234,33.1899,33.065,33.1,6920,28.9931084989478,29.0513163434076,28.941990632535,28.9726263401454,7905.80727169418,0.0,1.0
2021-06-04,33.5182,33.59,33.39,33.44,7521,29.3386792807934,29.4015262466914,29.2264650603461,29.2702303569324,8592.42434832543,0.0,1.0
2021-06-07,33.4204,33.49,33.29,33.46,4877,29.2530743606706,29.3139956535187,29.1389344671734,29.2877364755669,5571.76619422724,0.0,1.0
2021-06-08,33.2362,33.31,33.17,33.31,12428,29.0918430080465,29.156440585808,29.0338977553663,29.156440585808,14198.4642734993,0.0,1.0
2021-06-09,32.8525,33.02,32.84,33.02,4751,28.7559881220431,28.9026018656073,28.7450467978965,28.9026018656073,5427.81652425131,0.0,1.0
2021-06-10,33.0387,33.0953,32.82,32.82,14668,29.0806784808874,29.1304978261406,28.8881786433099,28.8881786433099,16664.3860086861,0.184745,1.0
2021-06-11,33.0777,33.13,33.01,33.13,19785,29.115006298288,29.1610407816227,29.0554167280823,29.1610407816227,22477.8345501674,0.0,1.0
2021-06-14,33.1738,33.25,33.145,33.25,5055,29.199593561165,29.2666648351632,29.1742437883153,29.2666648351632,5743.01004049008,0.0,1.0
2021-06-15,33.1245,33.171,33.07,33.171,2992,29.1561996791688,29.1971289999157,29.1082287548525,29.1971289999157,3399.2257252515,0.0,1.0
2021-06-16,32.7797,33.45,32.66,33.34,7548,28.8527065653293,29.4427049243972,28.7473465719227,29.3458828753185,8575.31944324809,0.0,1.0
2021-06-17,32.7268,32.907,32.7,32.86,11576,28.8061439617269,28.9647560821267,28.7825545897695,28.9233866611567,13151.549797965,0.0,1.0
2021-06-18,32.54,32.71,32.534,32.71,27833,28.6417225183822,28.7913565942312,28.6364413157052,28.7913565942312,31621.2064207637,0.0,1.0
2021-06-21,32.833,32.8799,32.59,32.59,4437,28.8996212491101,28.9409026500355,28.6857325406908,28.6857325406908,5040.89724028774,0.0,1.0
2021-06-22,32.902,32.902,32.69,32.7,4737,28.9603550798959,28.9603550798959,28.7737525853078,28.7825545897695,5381.72869669664,0.0,1.0
2021-06-23,33.0068,33.13,33.0068,33.12,10550,29.0526000866545,29.1610407816227,29.0526000866545,29.152238777161,11985.9062170466,0.0,1.0
2021-06-24,33.3901,33.4299,33.28,33.28,30589,29.3899809176716,29.4250128954292,29.2930708485483,29.2930708485483,34752.3114003069,0.0,1.0
2021-06-25,33.5397,33.6,33.47,33.58,77371,29.5216589044187,29.5747349913228,29.4603089333206,29.5571309823994,87901.5687127118,0.0,1.0
2021-06-28,33.3522,33.4,33.3001,33.36,7094,29.3566213207618,29.3986949020887,29.3107628775163,29.3634868842419,8059.52783921594,0.0,1.0
2021-06-29,33.2,33.22,32.93,33.15,28830,29.2226548128547,29.2402588217781,28.9850006923887,29.1786447905461,32753.9029608959,0.0,1.0
2021-06-30,33.2972,33.2972,33.19,33.23,8085,29.3082102962224,29.3082102962224,29.2138528083929,29.2490608262398,9185.40775022004,0.0,1.0
2021-07-01,33.0439,33.07,32.91,33.07,28930,29.0852555232075,29.1082287548525,28.9673966834653,29.1082287548525,32867.5134463655,0.0,1.0
2021-07-02,33.29,33.29,33.02,33.25,4219,29.30187285301,29.30187285301,29.064218732544,29.2666648351632,4793.22638196392,0.0,1.0
2021-07-06,32.9951,33.25,32.905,33.21,9066,29.0423017414344,29.2666648351632,28.9629956812344,29.2314568173164,10299.9266126771,0.0,1.0
2021-07-07,32.7672,32.97,32.66,32.97,3796,28.8417040597521,29.0202087102355,28.7473465719227,29.0202087102355,4312.65402842737,0.0,1.0
2021-07-08,31.91,32.07,31.91,32.07,10452,28.0871962372949,28.2280283086822,28.0871962372949,28.2280283086822,11874.5679412863,0.0,1.0
2021-07-09,32.204,32.25,31.89,31.91,5822,28.345975168469,28.3864643889928,28.0695922283715,28.0871962372949,6614.40246404219,0.0,1.0
2021-07-12,32.4435,32.5,32.3,32.3,2456,28.5567831753268,28.6065145005354,28.4304744113014,28.4304744113014,2790.27352313425,0.0,1.0
2021-07-13,32.3551,32.58,32.34,32.44,22506,28.4789734558853,28.6769305362291,28.4656824291482,28.5537024737652,25569.1758597962,0.0,1.0
2021-07-14,32.59,32.61,32.41,32.57,4371,28.6857325406908,28.7033365496142,28.5272964603801,28.6681285317674,4965.91431987776,0.0,1.0
2021-07-15,32.65,32.818,32.64,32.68,8099,28.738544567461,28.8864182424176,28.7297425629993,28.7649505808461,9201.31321818578,0.0,1.0
2021-07-16,32.4039,32.71,32.4039,32.71,2988,28.5219272376585,28.7913565942312,28.5219272376585,28.7913565942312,3394.68130583271,0.0,1.0
2021-07-19,31.53,31.8101,31.48,31.81,40997,27.7527200677502,27.9992642127225,27.7087100454417,27.9991761926779,46576.8907279865,0.0,1.0
2021-07-20,32.0684,32.1373,31.75,31.75,12765,28.2266199879683,28.2872657987095,27.9463641659077,27.9463641659077,14502.378470199,0.0,1.0
2021-07-21,31.9035,31.92,31.68,31.69,5121,28.0814749343948,28.0959982417566,27.8847501346758,27.8935521391375,5817.99296090004,0.0,1.0
2021-07-22,32.061,32.13,32.05,32.1,5582,28.2201065046667,28.2808403354524,28.2104242997588,28.2544343220673,6341.73729891505,0.0,1.0
2021-07-23,32.1637,32.25,31.95,32.07,76223,28.3105030904883,28.3864643889928,28.1224042551417,28.2280283086822,86597.3203395205,0.0,1.0
2021-07-26,32.0817,32.0817,31.72,31.72,12971,28.2383266539024,28.2383266539024,27.9199581525226,27.9199581525226,14736.4160702664,0.0,1.0
2021-07-27,31.7764,31.88,31.61,31.88,5650,27.9696014576866,28.0607902239098,27.8231361034438,28.0607902239098,6418.99242903441,0.0,1.0
2021-07-28,32.0736,32.0736,31.65,31.94,10999,28.2311970302884,28.2311970302884,27.8583441212907,28.11360225068,12496.0172968052,0.0,1.0
2021-07-29,32.31,32.37,32.161,32.23,11843,28.4392764157631,28.4920884425333,28.3081265492837,28.3688603800694,13454.8897941689,0.0,1.0
2021-07-30,31.63,31.7199,31.575,31.64,7149,27.8407401123672,27.919870132478,27.7923290878279,27.849542116829,8122.01360622426,0.0,1.0
2021-08-02,31.58,31.75,31.58,31.68,4653,27.7967300900587,27.9463641659077,27.7967300900587,27.8847501346758,5286.29588890215,0.0,1.0
2021-08-03,32.0458,32.08,31.73,31.84,16325,28.2067274578849,28.2368303131439,27.9287601569843,28.025582206063,18546.911752918,0.0,1.0
2021-08-04,32.48,32.62,32.3708,32.51,5356,28.588910491612,28.7121385540759,28.4927926028902,28.6153165049971,6084.97760175369,0.0,1.0
2021-08-05,32.5471,32.57,32.495,32.56,2791,28.6479719415501,28.6681285317674,28.6021134983046,28.6593265273056,3170.86864945752,0.0,1.0
2021-08-06,32.2131,32.29,32.185,32.27,6480,28.3539849925292,28.4216724068397,28.3292513599918,28.4040683979163,7361.95945843238,0.0,1.0
2021-08-09,32.225,32.299,32.14,32.14,9257,28.3644593778386,28.4295942108552,28.2896423399141,28.2896423399141,10516.9226399242,0.0,1.0
2021-08-10,31.7177,31.9099,31.68,31.77,13250,27.9179336914964,28.0871082172503,27.8847501346758,27.9639681748311,15053.3893247267,0.0,1.0
2021-08-11,31.45,31.58,31.4,31.58,34648,27.6823040320566,27.7967300900587,27.6382940097481,27.7967300900587,39363.7610055193,0.0,1.0
2021-08-12,31.1,31.11,31.01,31.11,12083,27.374233875897,27.3830358803587,27.2950158357417,27.3830358803587,13727.5549592961,0.0,1.0
2021-08-13,30.7933,30.819,30.69,30.79,18063,27.1042763990565,27.1268975505231,27.0133516929671,27.1013717375842,20521.4619903803,0.0,1.0
2021-08-16,30.6583,30.68,30.44,30.53,21066,26.9854493388235,27.0045496885054,26.7933015814246,26.8725196215799,23933.1848690335,0.0,1.0
2021-08-17,29.9692,30.07,29.91,30.02,30220,26.3789032113676,26.4676274163415,26.3267953449543,26.423617394033,34333.0887089238,0.0,1.0
2021-08-18,30.1165,30.3999,30.1165,30.31,10087,26.5085567370885,26.7580055435331,26.5085567370885,26.6788755234224,11459.8896693221,0.0,1.0
2021-08-19,29.568,29.7,29.2892,29.38,20698,26.025766792364,26.1419532512585,25.7803669079718,25.860289108484,23515.0982825052,0.0,1.0
2021-08-20,29.4273,29.4273,29.04,29.04,17395,25.9019225895879,25.9019225895879,25.5610209567861,25.5610209567861,19762.5439474431,0.0,1.0
2021-08-23,29.89,29.93,29.69,29.7,33025,26.3091913360309,26.3443993538777,26.1331512467968,26.1419532512585,37519.8628263471,0.0,1.0
2021-08-24,30.411,30.489,30.27,30.27,14379,26.7677757684856,26.8364314032869,26.6436675055756,26.6436675055756,16336.0517056789,0.0,1.0
2021-08-25,30.43,30.489,30.32,30.38,4347,26.7844995769629,26.8364314032869,26.6876775278841,26.7404895546543,4938.64780336505,0.0,1.0
2021-08-26,30.05,30.12,30.005,30.1,4608,26.4500234074181,26.5116374386501,26.4104143873405,26.4940334297267,5235.17117044082,0.0,1.0
2021-08-27,30.514,30.529,30.09,30.09,5769,26.8584364144412,26.8716394211337,26.485231425265,26.485231425265,6554.18890674327,0.0,1.0
2021-08-30,30.2927,30.41,30.28,30.28,5009,26.6636480557037,26.7668955680395,26.6524695100373,26.6524695100373,5690.74921717404,0.0,1.0
2021-08-31,30.8942,30.9225,30.8408,30.92,2620,27.1930886240751,27.2179982967017,27.1460859202496,27.2157977955863,2976.59471930446,0.0,1.0
2021-09-01,31.2,31.23,31.01,31.01,5607,27.462253920514,27.4886599338991,27.2950158357417,27.2950158357417,6370.13992028247,0.0,1.0
2021-09-02,30.805,30.927,30.77,30.92,6577,27.1145747442767,27.2219591987095,27.0837677286608,27.2157977955863,7472.16162933794,0.0,1.0
2021-09-03,31.1911,31.25,31.08,31.08,5644,27.4544201365431,27.5062639428225,27.3566298669736,27.3566298669736,6412.17579990623,0.0,1.0
2021-09-07,30.795,30.8436,30.69,30.69,5781,27.105772739815,27.1485504814989,27.0133516929671,27.0133516929671,6567.82216499964,0.0,1.0
2021-09-08,30.23,30.36,30.16,30.36,4793,26.6084594877288,26.7228855457309,26.5468454564969,26.7228855457309,5445.35056855963,0.0,1.0
2021-09-09,29.801,29.869,29.77,29.86,5172,26.2308534963217,26.2907071266613,26.2035672824905,26.2827853226458,5875.93430848956,0.0,1.0
2021-09-10,29.69,30.05,29.69,30.05,5620,26.1331512467968,26.4500234074181,26.1331512467968,26.4500234074181,6384.90928339353,0.0,1.0
2021-09-13,29.919,29.9405,29.84,29.94,7544,26.3347171489698,26.3536414585625,26.2651813137224,26.3532013583394,8570.77502382932,0.0,1.0
2021-09-14,29.9954,30.14,29.98,30.14,3541,26.4019644630572,26.5292414475735,26.3884093761862,26.5292414475735,4022.9472904798,0.0,1.0
2021-09-15,30.2659,30.3,30.09,30.11,7642,26.6400586837463,26.6700735189607,26.485231425265,26.5028354341884,8682.11329958956,0.0,1.0
2021-09-16,29.72,29.734,29.63,29.68,6977,26.1595572601819,26.1718800664283,26.0803392200266,26.1243492423351,7926.60357121649,0.0,1.0
2021-09-17,29.5299,29.67,29.5299,29.67,6200,25.992231155365,26.1155472378734,25.992231155365,26.1155472378734,7043.8500991174,0.0,1.0
2021-09-20,28.7515,29.0099,28.6154,28.94,16425,25.307083128066,25.5345269233564,25.1872878473422,25.4730009121691,18660.5222383876,0.0,1.0
2021-09-21,28.89,28.98,28.84,28.98,3338,25.4289908898606,25.5082089300159,25.3849808675521,25.5082089300159,3792.31800497643,0.0,1.0
2021-09-22,29.065,29.25,28.65,29.1254,26460,25.5830259679404,25.7458630504819,25.2177427827797,25.6361900748891,30061.3344552655,0.0,1.0
2021-09-23,29.65,29.855,29.65,29.66,125749,26.09794322895,26.2783843204149,26.09794322895,26.1067452334117,142864.049373212,0.0,1.0
2021-09-24,29.32,29.43,29.3,29.43,5614,25.8074770817138,25.9042991307925,25.7898730727904,25.9042991307925,6378.09265426534,0.0,1.0
2021-09-27,29.48,29.5,29.42,29.42,4528,25.9483091531011,25.9659131620245,25.8954971263308,25.8954971263308,5144.28278206509,0.0,1.0
2021-09-28,28.67,28.94,28.62,28.92,58697,25.2353467917031,25.4730009121691,25.1913367693946,25.4553969032457,66685.946656112,0.0,1.0
2021-09-29,28.4583,28.7,28.4583,28.62,12285,25.0490083572488,25.2617528050882,25.0490083572488,25.1913367693946,13957.0481399448,0.0,1.0
2021-09-30,28.7828,29.02,28.775,28.81,304439,25.3346334020311,25.5434169478627,25.327767838551,25.3585748541669,345874.625858904,0.0,1.0
2021-10-01,28.7054,28.735,28.58,28.58,2474,25.2665058874975,25.2925598207042,25.1561287515478,25.1561287515478,2810.72341051879,0.0,1.0
2021-10-04,28.2,28.54,28.16,28.54,14063,24.821652582003,25.120920733701,24.7864445641562,25.120920733701,15977.0425715949,0.0,1.0
2021-10-05,28.0459,28.116,27.786,27.91,12537,24.6860136932482,24.7477157445247,24.4572495972885,24.5663944526137,14243.3465633282,0.0,1.0
2021-10-06,27.3975,27.3975,27.0951,27.23,14151,24.1152917239514,24.1152917239514,23.8491191090295,23.9678581492178,16077.0197988081,0.0,1.0
2021-10-07,27.8624,27.939,27.78,27.78,7463,24.5244969113759,24.5919202655526,24.4519683946115,24.4519683946115,8478.75053059892,0.0,1.0
2021-10-08,27.6742,27.799,27.53,27.799,15076,24.3588431874067,24.4686922030888,24.2319182830689,24.4686922030888,17127.9167894023,0.0,1.0
2021-10-11,27.66,27.85,27.65,27.72,25217,24.3463443410711,24.5135824258434,24.3375423366094,24.3991563678413,28649.156120878,0.0,1.0
2021-10-12,27.16,27.33,27.13,27.31,37834,23.9062441179859,24.0558781938349,23.8798381046008,24.0382741849115,42983.391072582,0.0,1.0
2021-10-13,27.8259,27.8259,27.62,27.66,2129,24.4923695950907,24.4923695950907,24.3111363232243,24.3463443410711,2418.76723564854,0.0,1.0
2021-10-14,28.295,28.2984,28.12,28.14,2554,24.9052716243892,24.9082643059062,24.7512365463094,24.7688405552328,2901.6117988945,0.0,1.0
2021-10-15,28.5837,28.63,28.489,28.489,13482,25.1593854931986,25.2001387738563,25.0760305109463,25.0760305109463,15316.9656510163,0.0,1.0
2021-10-18,28.35,28.3999,28.24,28.24,12881,24.9536826489286,24.9976046511925,24.8568605998499,24.8568605998499,14634.1666333438,0.0,1.0
2021-10-19,28.8329,28.845,28.62,28.62,6233,25.3787314443842,25.3893818697829,25.1913367693946,25.1913367693946,7081.3415593224,0.0,1.0
2021-10-20,28.7699,28.81,28.73,28.79,39196,25.3232788162755,25.3585748541669,25.2881588184733,25.3409708452435,44530.7658846784,0.0,1.0
2021-10-21,28.5629,28.629,28.521,28.59,7961,25.1410773239183,25.1992585734101,25.1041969252237,25.1649307560095,9044.53074823767,0.0,1.0
2021-10-22,28.5982,28.78,28.5699,28.68,6224,25.1721483996681,25.3321688407818,25.1472387270415,25.2441487961648,7071.11661563011,0.0,1.0
2021-10-25,29.0153,29.045,28.95,28.96,3358,25.5392800057657,25.565421959017,25.4818029166308,25.4906049210925,3815.04010207036,0.0,1.0
2021-10-26,29.292,29.44,29.292,29.33,25527,25.782831469221,25.9131011352542,25.782831469221,25.8162790861755,29001.3486258339,0.0,1.0
2021-10-27,28.9003,29.059,28.88,29.02,6602,25.4380569544561,25.5777447652634,25.4201888853989,25.5434169478627,7500.56425070535,0.0,1.0
2021-10-28,28.9216,29.0,28.83,28.89,2239,25.4568052239596,25.5258129389393,25.3761788630903,25.4289908898606,2543.73876966514,0.0,1.0
2021-10-29,28.3463,28.365,28.17,28.35,9719,24.9504259072778,24.9668856556211,24.7952465686179,24.9536826489286,11041.8030827939,0.0,1.0
2021-11-01,28.4797,28.4797,28.38,28.4,17963,25.0678446467969,25.0678446467969,24.9800886623137,24.9976926712371,20407.8515049106,0.0,1.0
2021-11-02,28.7152,28.84,28.71,28.79,2912,25.27513185187,25.3849808675521,25.2705548095499,25.3409708452435,3308.33733687579,0.0,1.0
2021-11-03,28.3728,28.3728,28.1106,28.26,15944,24.9737512191013,24.9737512191013,24.7429626621154,24.8744646087733,18114.0558032787,0.0,1.0
2021-11-04,28.3882,28.4147,28.29,28.41,19040,24.9873063059723,25.0106316177958,24.9008706221584,25.0064946756988,21631.4364334186,0.0,1.0
2021-11-05,28.4,28.42,28.33,28.4,13135,24.9976926712371,25.0152966801605,24.9360786400052,24.9976926712371,14922.7372664366,0.0,1.0
2021-11-08,28.29,28.379,28.25,28.32,243256,24.9008706221584,24.9792084618675,24.8656626043116,24.9272766355435,276364.322534017,0.0,1.0
2021-11-09,28.25,28.47,28.22,28.45,4467,24.8656626043116,25.059306702469,24.8392565909265,25.0417026935456,5074.98038592861,0.0,1.0
2021-11-10,27.7433,28.07,27.72,28.07,5709,24.4196650382371,24.7072265240009,24.3991563678413,24.7072265240009,6486.02261546149,0.0,1.0
2021-11-11,28.0274,28.12,27.98,28.02,6808,24.669729984994,24.7512365463094,24.6280084838456,24.6632165016924,7734.60185077281,0.0,1.0
2021-11-12,28.4195,28.44,28.27,28.27,5865,25.0148565799374,25.0329006890839,24.883266613235,24.883266613235,6663.25497279414,0.0,1.0
2021-11-15,28.4161,28.7,28.4161,28.7,6203,25.0118638984205,25.2617528050882,25.0118638984205,25.2617528050882,7047.25841368148,0.0,1.0
2021-11-16,28.3897,28.4596,28.3507,28.44,4281,24.9886266066416,25.0501526178289,24.9542987892409,25.0329006890839,4863.66488295509,0.0,1.0
2021-11-17,28.0192,28.11,27.9509,28.11,14387,24.6625123413355,24.7424345418477,24.602394650862,24.7424345418477,16345.1405445164,0.0,1.0
2021-11-18,27.9011,27.93,27.725,27.93,11281,24.5585606686427,24.5839984615371,24.4035573700721,24.5839984615371,12816.3988658296,0.0,1.0
2021-11-19,27.9332,27.999,27.9209,27.9316,2853,24.5868151029648,24.6447322923228,24.5759886374769,24.5854067822509,3241.3071504487,0.0,1.0
2021-11-22,28.51,28.695,28.475,28.48,18131,25.0945147203158,25.2573518028574,25.0637077046999,25.0681087069307,20598.7171204997,0.0,1.0
2021-11-23,28.2115,28.28,28.1792,28.23,3088,24.831774887134,24.8920686176967,24.8033444127227,24.8480585953882,3508.29179130235,0.0,1.0
2021-11-24,28.11,28.1799,27.98,28.1,4674,24.7424345418477,24.803960553035,24.6280084838456,24.733632537386,5310.15409085077,0.0,1.0
2021-11-26,26.957,27.28,26.85,27.28,22027,23.7275634274133,24.0118681715264,23.6333819796731,24.0118681715264,25024.9816343967,0.0,1.0
2021-11-29,27.2914,27.33,27.095,27.21,16989,24.0219024566127,24.0558781938349,23.8490310889848,23.9502541402944,19301.2853764364,0.0,1.0
2021-11-30,26.88,27.04,26.74,26.87,33599,23.6597879930582,23.8006200644455,23.5365599305944,23.6509859885965,38171.9870129429,0.0,1.0
2021-12-01,27.49,28.02,27.49,27.7,8866,24.1967102652221,24.6632165016924,24.1967102652221,24.3815523589179,10072.7056417379,0.0,1.0
2021-12-02,28.08,28.269,28.01,28.01,3930,24.7160285284626,24.8823864127888,24.6544144972307,24.6544144972307,4464.89207895668,0.0,1.0
2021-12-03,27.9704,28.14,27.93,28.14,4366,24.6195585595623,24.7688405552328,24.5839984615371,24.7688405552328,4960.2337956043,0.0,1.0
2021-12-06,28.35,28.3539,28.21,28.28,9739,24.9536826489286,24.9571154306687,24.8304545864648,24.8920686176967,11064.5251798878,0.0,1.0
2021-12-07,28.7581,28.83,28.62,28.62,3438,25.3128924510107,25.3761788630903,25.1913367693946,25.1913367693946,3905.92849044607,0.0,1.0
2021-12-08,28.86,28.89,28.789,28.789,1962,25.4025848764755,25.4289908898606,25.3400906447974,25.3400906447974,2229.03772491425,0.0,1.0
2021-12-09,28.7181,28.79,28.24,28.55,5903,25.2776844331639,25.3409708452435,24.8568605998499,25.1297227381627,6706.42695727259,0.0,1.0
2021-12-10,28.6802,28.7603,28.6802,28.75,3384,25.244324836254,25.3148288919923,25.244324836254,25.3057628273967,3844.57882829247,0.0,1.0
2021-12-13,27.9678,28.08,27.88,28.08,20842,24.9730470587443,25.0732328395348,24.8946485600509,25.0732328395348,23341.3602364512,0.4042,1.0
2021-12-14,27.795,27.92,27.66,27.92,16051,24.8187502412703,24.9303654159477,24.6982058526187,24.9303654159477,17975.8263676844,0.0,1.0
2021-12-15,28.1288,28.1288,27.7401,27.83,1723,25.1168074037288,25.1168074037288,24.769728856552,24.85000249018,1929.62113460347,0.0,1.0
2021-12-16,27.9799,28.13,27.95,28.13,20261,24.9838514076531,25.1178789094058,24.9571530578703,25.1178789094058,22690.6870622176,0.0,1.0
2021-12-17,28.0747,28.189,28.01,28.01,5970,25.0685003561285,25.1705612718535,25.0107283417154,25.0107283417154,6685.91884711705,0.0,1.0
2021-12-20,27.5096,27.66,27.43,27.66,12117,24.5639104744468,24.6982058526187,24.4928339312122,24.6982058526187,13570.0634288974,0.0,1.0
2021-12-21,27.725,27.75,27.57,27.6,23999,24.7562457434509,24.7785687783864,24.6178429268509,24.6446305687735,26876.9457976487,0.0,1.0
2021-12-22,27.9047,27.9047,27.5,27.5,10279,24.9167037185672,24.9167037185672,24.5553384290316,24.5553384290316,11511.651562733,0.0,1.0
2021-12-23,28.0156,28.0156,27.87,27.88,10475,25.015728701541,25.015728701541,24.8857193460767,24.8946485600509,11731.155766089,0.0,1.0
2021-12-27,28.09,28.09,27.96,27.98,17237,25.082162053509,25.082162053509,24.9660822718445,24.9839406997929,19304.0507818688,0.0,1.0
2021-12-28,28.0654,28.24,28.0654,28.24,5984,25.0601961871325,25.2161002631219,25.0601961871325,25.2161002631219,6701.59771878533,0.0,1.0
2021-12-29,28.11,28.119,28.02,28.02,3939,25.1000204814574,25.1080567740341,25.0196575556896,25.0196575556896,4411.3625358114,0.0,1.0
2021-12-30,27.8675,27.93,27.8675,27.89,8029,24.8834870425832,24.9392946299219,24.8834870425832,24.9035777740251,8991.83290175927,0.0,1.0
2021-12-31,27.73,27.9599,27.73,27.75,18126,24.760710350438,24.9659929797047,24.760710350438,24.7785687783864,20299.6591328047,0.0,1.0
2022-01-03,27.7999,27.97,27.68,27.97,10218,24.8231255561176,24.9750114858187,24.7160642805671,24.9750114858187,11443.3364790355,0.0,1.0
2022-01-04,27.7302,27.81,27.72,27.72,8939,24.7608889347175,24.8321440622316,24.7517811364638,24.7517811364638,10010.9595601976,0.0,1.0
2022-01-05,27.2482,27.53,27.2482,27.51,13358,24.3305008211614,24.5821260709542,24.3305008211614,24.5642676430058,14959.88341035,0.0,1.0
2022-01-06,26.9938,27.19,26.9938,27.18,54080,24.1033416176579,24.2785327958316,24.1033416176579,24.2696035818574,60565.2414157606,0.0,1.0
2022-01-07,27.6062,27.6062,27.309,27.36,1885,24.6501666814375,24.6501666814375,24.3847904421245,24.4303294333929,2111.04807819358,0.0,1.0
2022-01-10,27.1262,27.19,26.9872,27.18,28606,24.2215644106762,24.2785327958316,24.0974483364349,24.2696035818574,32036.4144959181,0.0,1.0
2022-01-11,27.7716,27.83,27.46,27.56,6292,24.7978558805707,24.85000249018,24.5196215731348,24.6089137128767,7046.53289548752,0.0,1.0
2022-01-12,28.3054,28.31,28.12,28.12,14143,25.2744973225131,25.2786047609412,25.1089496954316,25.1089496954316,15839.0201431787,0.0,1.0
2022-01-13,27.87,28.23,27.87,28.23,6223,24.8857193460767,25.2071710491477,24.8857193460767,25.2071710491477,6969.25845655101,0.0,1.0
2022-01-14,27.45,27.51,27.35,27.45,8224,24.5106923591606,24.5642676430058,24.4214002194187,24.5106923591606,9210.21718571034,0.0,1.0
2022-01-18,26.4972,26.86,26.49,26.86,136237,23.6599168516995,23.9838687346832,23.6534878176381,23.9838687346832,152574.459962259,0.0,1.0
2022-01-19,26.8352,26.97,26.835,26.97,5070,23.9617242840272,24.0820900883993,23.9615456997477,24.0820900883993,5677.99138272755,0.0,1.0
2022-01-20,26.69,27.18,26.69,27.07,3753,23.8320720971219,24.2696035818574,23.8320720971219,24.1713822281413,4203.05752650425,0.0,1.0
2022-01-21,26.4076,26.6809,26.4,26.68,6754,23.5799110944907,23.8239465124054,23.5731248918703,23.8231428831477,7563.93566054081,0.0,1.0
2022-01-24,25.7809,25.9,25.171,25.9,49673,23.020317254728,23.1266641931606,22.475724494442,23.1266641931606,55629.7565984666,0.0,1.0
2022-01-25,25.4395,25.5599,25.25,25.43,79976,22.715473889649,22.8229816258983,22.5462652848381,22.7069911363736,89566.6743244615,0.0,1.0
2022-01-26,25.0792,25.59,24.97,25.59,42814,22.3937543101589,22.8498585599607,22.2962472935607,22.8498585599607,47948.2294004136,0.0,1.0
2022-01-27,24.5141,24.75,24.46,24.64,118332,21.8891644284772,22.0998045861284,21.8408573808768,22.0015832324123,132522.303017932,0.0,1.0
2022-01-28,24.9281,24.9281,24.685,24.83,9974,22.2588338870088,22.2588338870088,22.0417646952962,22.171238297922,11170.0761442455,0.0,1.0
2022-01-31,25.5715,25.59,25.14,25.14,5888,22.8333395141084,22.8498585599607,22.448043931122,22.448043931122,6594.08545591713,0.0,1.0
2022-02-01,25.64,25.82,25.5311,25.73,65557,22.8945046298316,23.0552304813671,22.7972654896527,22.9748675555994,73418.5564255366,0.0,1.0
2022-02-02,25.9298,25.9298,25.76,25.86,12189,23.1532732508037,23.1532732508037,23.0016551975219,23.0909473372639,13650.6976260486,0.0,1.0
2022-02-03,25.3835,25.495,25.36,25.36,5597,22.6654702913936,22.7650310272058,22.6444866385542,22.6444866385542,6268.18890909784,0.0,1.0
2022-02-04,25.7202,25.7202,25.49,25.49,32131,22.9661169259047,22.9661169259047,22.7605664202187,22.7605664202187,35984.1303981102,0.0,1.0
2022-02-07,25.7705,25.88,25.5,25.5,9988,23.0110308721948,23.1088057652123,22.7694956341929,22.7694956341929,11185.7550159138,0.0,1.0
2022-02-08,25.841,25.841,25.53,25.53,3274,23.0739818307129,23.0739818307129,22.7962832761155,22.7962832761155,3666.61613156805,0.0,1.0
2022-02-09,26.26,26.26,26.1,26.11,4449,23.4481158962316,23.4481158962316,23.3052484726445,23.3141776866187,4982.52143229879,0.0,1.0
2022-02-10,25.9531,26.299,25.8801,25.93,4961,23.1740783193636,23.482939830731,23.108895057352,23.1534518350832,5555.92016759594,0.0,1.0
2022-02-11,25.7384,26.14,25.7,26.09,9657,22.9823680953377,23.3409653285413,22.9480799136768,23.2963192586703,10815.0616928994,0.0,1.0
2022-02-14,25.5007,25.575,25.4,25.5,6131,22.7701206791711,22.8364647389994,22.680203494451,22.7694956341929,6866.22587130229,0.0,1.0
2022-02-15,25.6639,25.68,25.5,25.5,8681,22.9158454512299,22.9302214857284,22.7694956341929,22.7694956341929,9722.02035373925,0.0,1.0
2022-02-16,25.9854,25.9854,25.77,25.81,2719,23.2029196805003,23.2029196805003,23.0105844114961,23.0463012673929,3045.06086186118,0.0,1.0
2022-02-17,25.8171,26.07,25.8171,25.9701,3972,23.0526410093146,23.2784608307219,23.0526410093146,23.1892579831197,4448.31987617235,0.0,1.0
2022-02-18,25.7668,25.899,25.75,25.899,4446,23.0077270630244,23.1257712717632,22.9927259835477,23.1257712717632,4979.16167408416,0.0,1.0
2022-02-22,25.67,25.8,25.6601,25.71,6439,22.9212922717542,23.0373720534187,22.9124523499198,22.957009127651,7211.16104800448,0.0,1.0
2022-02-23,25.3942,25.86,25.3942,25.86,5358,22.675024550346,23.0909473372639,22.675024550346,23.0909473372639,6000.52817133218,0.0,1.0
2022-02-24,25.0008,25.0008,24.32,24.4,10804,22.3237492726012,22.3237492726012,21.7158483852381,21.7872820970317,12099.6092502936,0.0,1.0
2022-02-25,25.78,25.78,25.22,25.22,8682,23.0195136254703,23.0195136254703,22.5194776429155,22.5194776429155,9723.14027314412,0.0,1.0
2022-02-28,25.6879,25.6879,25.28,25.28,22108,22.937275564768,22.937275564768,22.5730529267607,22.5730529267607,24759.1782030258,0.0,1.0
2022-03-01,25.35,25.61,25.196,25.61,6815,22.63555742458,22.867716987909,22.4980475293774,22.867716987909,7632.25074423832,0.0,1.0
2022-03-02,25.3416,25.4,25.14,25.31,12109,22.6280568848417,22.680203494451,22.448043931122,22.5998405686832,13561.1040736584,0.0,1.0
2022-03-03,25.44,25.59,25.36,25.59,4827,22.7159203503478,22.8498585599607,22.6444866385542,22.8498585599607,5405.85096734238,0.0,1.0
2022-03-04,24.778,24.92,24.69,24.92,7738,22.1248063852562,22.2516012236897,22.0462293022833,22.2516012236897,8665.93635493998,0.0,1.0
2022-03-07,23.75,24.326,23.75,24.32,25197,21.2068831887091,21.7212059136226,21.2068831887091,21.7158483852381,28218.6092446915,0.0,1.0
2022-03-08,23.96,24.19,23.8501,23.93,122115,21.3943966821671,21.5997686035736,21.2962646205908,21.3676090402446,136758.958126583,0.0,1.0
2022-03-09,24.8867,24.96,24.3,24.4,14412,22.2218669411556,22.2873180795865,21.6979899572897,21.7872820970317,16140.2784630907,0.0,1.0
2022-03-10,24.24,24.34,24.08,24.34,22312,21.6444146734446,21.7337068131865,21.5015472498575,21.7337068131865,24987.6417616207,0.0,1.0
2022-03-11,23.84,24.35,23.84,24.32,9435,21.2872461144768,21.7426360271607,21.2872461144768,21.7158483852381,10566.4395850167,0.0,1.0
2022-03-14,23.82,24.11,23.77,23.98,183405,21.2693876865284,21.52833489178,21.2247416166575,21.4122551101155,205398.818451509,0.0,1.0
2022-03-15,24.0412,24.05,23.8399,23.8399,9092,21.4669018996376,21.4747596079349,21.2871568223371,21.2871568223371,10182.3072291438,0.0,1.0
2022-03-16,25.1109,25.1109,24.66,24.79,8429,22.4220599184571,22.4220599184571,22.0194416603607,22.1355214420252,9439.80066371015,0.0,1.0
2022-03-17,25.3445,25.4,25.09,25.11,18210,22.6306463568942,22.680203494451,22.403397861251,22.4212562891994,20393.7323628144,0.0,1.0
2022-03-18,25.5104,25.5104,25.065,25.1,7808,22.7787820167261,22.7787820167261,22.3810748263155,22.4123270752252,8744.3307132814,0.0,1.0
2022-03-21,24.9542,25.07,24.95,25.02,12215,22.2821391354814,22.3855394333026,22.2783888656123,22.3408933634316,13679.8155305754,0.0,1.0
2022-03-22,25.3314,25.359,25.25,25.26,10325,22.618949086588,22.6435937171568,22.5462652848381,22.5551944988123,11563.1678553574,0.0,1.0
2022-03-23,25.145,25.3,25.145,25.15,9668,22.4525085381091,22.5909113547091,22.4525085381091,22.4569731450961,10827.380806353,0.0,1.0
2022-03-24,25.3173,25.32,25.15,25.15,5472,22.6063588948844,22.6087697826574,22.4569731450961,22.4569731450961,6128.1989834882,0.0,1.0
2022-03-25,25.0197,25.1,24.94,25.1,7848,22.3406254870124,22.4123270752252,22.2694596516381,22.4123270752252,8789.1274894765,0.0,1.0
2022-03-28,25.18,25.2,25.025,25.12,14297,22.4837607870187,22.5016192149671,22.3453579704187,22.4301855031736,16011.4877315298,0.0,1.0
2022-03-29,25.7319,25.74,25.58,25.66,9739,22.9765641062545,22.9837967695736,22.8409293459865,22.91236305778,10906.8950840993,0.0,1.0
2022-03-30,25.3908,25.63,25.38,25.51,5033,22.6719886175947,22.8855754158574,22.6623450665026,22.7784248481671,5636.5543647471,0.0,1.0
2022-03-31,25.3495,25.5,25.3495,25.451,9662,22.6351109638813,22.7694956341929,22.6351109638813,22.7257424857194,10820.6612899238,0.0,1.0
2022-04-01,25.2734,25.35,25.18,25.34,12202,22.5671596455377,22.63555742458,22.4837607870187,22.6266282106058,13665.2565783119,0.0,1.0
2022-04-04,25.6056,25.65,25.49,25.49,20010,22.8637881337604,22.9034338438058,22.7605664202187,22.7605664202187,22409.5872915934,0.0,1.0
2022-04-05,25.19,25.4001,25.17,25.4001,12071,22.4926900009929,22.6802927865907,22.4748315730445,22.6802927865907,13518.547136273,0.0,1.0
2022-04-06,24.8946,25.06,24.89,25.06,14565,22.2289210201953,22.3766102193284,22.2248135817671,22.3766102193284,16311.6261320368,0.0,1.0
2022-04-07,24.7063,24.78,24.59,24.78,165412,22.0607839210612,22.126592228051,21.9569371625413,22.126592228051,185248.108599552,0.0,1.0
2022-04-08,24.4543,24.57,24.4543,24.52,8249,21.8357677289115,21.9390787345929,21.8357677289115,21.894432664722,9238.21517083227,0.0,1.0
2022-04-11,24.2167,24.45,24.2167,24.45,8193,21.6236096048847,21.8319281669026,21.6236096048847,21.8319281669026,9175.49968415913,0.0,1.0
2022-04-12,24.32,24.48,24.286,24.48,9022,21.7158483852381,21.8587158088252,21.6854890577259,21.8587158088252,10103.9128708024,0.0,1.0
2022-04-13,24.935,24.935,24.59,24.59,78759,22.264995044651,22.264995044651,21.9569371625413,21.9569371625413,88203.7324087257,0.0,1.0
2022-04-14,24.416,24.5435,24.416,24.505,7003,21.8015688393904,21.9154163175613,21.8015688393904,21.8810388437607,7842.79559235522,0.0,1.0
2022-04-18,24.39,24.5114,24.33,24.33,8621,21.7783528830575,21.8867535407042,21.7247775992123,21.7247775992123,9654.82518944658,0.0,1.0
2022-04-19,24.5,24.53,24.3,24.3,9834,21.8765742367736,21.9033618786962,21.6979899572897,21.6979899572897,11013.2874275627,0.0,1.0
2022-04-20,24.68,24.7299,24.5501,24.56,7279,22.0373000883091,22.0818568660403,21.9213095987843,21.9301495206187,8151.89334810134,0.0,1.0
2022-04-21,24.25,24.59,24.21,24.59,5622,21.6533438874188,21.9569371625413,21.617627031522,21.9569371625413,6296.18689421977,0.0,1.0
2022-04-22,23.9639,24.2,23.9639,24.2,7040,21.3978790756171,21.6086978175478,21.3978790756171,21.6086978175478,7884.23261033569,0.0,1.0
2022-04-25,23.83,23.85,23.54,23.71,9927,21.2783169005026,21.296175328451,21.019369695251,21.1711663328123,11117.4399322163,0.0,1.0
2022-04-26,23.2069,23.61,23.2069,23.61,46633,20.7219375777707,21.0818741930704,20.7219375777707,21.0818741930704,52225.2016076397,0.0,1.0
2022-04-27,23.14,23.295,23.07,23.07,7597,20.6622011362833,20.8006039528833,20.5996966384639,20.5996966384639,8508.02771885231,0.0,1.0
2022-04-28,23.5814,23.595,23.3498,23.45,6330,21.0563366411042,21.0684803721091,20.8495360454619,20.9390067694833,7089.08983287286,0.0,1.0
2022-04-29,23.673,23.93,23.673,23.93,5668,21.1381282411078,21.3676090402446,21.1381282411078,21.3676090402446,6347.70318684414,0.0,1.0
2022-05-02,23.7419,23.77,23.46,23.66,7896,21.19965052539,21.2247416166575,20.9479359834575,21.1265202629414,8842.8836209106,0.0,1.0
2022-05-03,23.85,23.91,23.7101,23.7101,9185,21.296175328451,21.3497506122962,21.1712556249521,21.1712556249521,10286.4597337974,0.0,1.0
2022-05-04,24.2117,24.23,23.682,23.75,5296,21.6191449978976,21.6354854594704,21.1461645336846,21.2068831887091,5931.0931682298,0.0,1.0
2022-05-05,23.43,23.86,23.1,23.86,44825,20.9211483415349,21.3051045424252,20.6264842803865,21.3051045424252,50200.3873236218,0.0,1.0
2022-05-06,23.46,23.47,23.25,23.25,3856,20.9479359834575,20.9568651974317,20.7604224899994,20.7604224899994,4318.40922520659,0.0,1.0
2022-05-09,22.7,23.04,22.7,23.04,20749,20.2693157214188,20.5729089965414,20.2693157214188,20.5729089965414,23237.2077317976,0.0,1.0
2022-05-10,22.75,22.97,22.63,22.97,15425,20.3139617912898,20.510404498722,20.2068112235994,20.510404498722,17274.7568202312,0.0,1.0
2022-05-11,22.58,23.005,22.58,22.89,49628,20.1621651537285,20.5416567476317,20.1621651537285,20.4389707869285,55579.3602252471,0.0,1.0
2022-05-12,22.1928,22.35,22.0,22.27,4561,19.8164259886477,19.956793232322,19.6442707432253,19.8853595205285,5107.95240564504,0.0,1.0
2022-05-13,23.1444,23.18,22.95,22.96,15819,20.6661299904319,20.6979179921801,20.4925460707736,20.5014752847478,17716.0050657529,0.0,1.0
2022-05-16,22.8602,22.9408,22.84,22.93,4527,20.4123617292854,20.4843311939174,20.3943247170575,20.4746876428252,5069.87514587921,0.0,1.0
2022-05-17,23.4621,23.51,23.335,23.4,9228,20.9498111183921,20.9925820533285,20.8363208087801,20.8943606996123,10334.6162682071,0.0,1.0
2022-05-18,22.66,23.21,22.66,23.21,7103,20.233598865522,20.7247056341027,20.233598865522,20.7247056341027,7954.78753284297,0.0,1.0
2022-05-19,23.1139,23.2299,22.81,22.81,27509,20.6388958878107,20.7424747699113,20.3675370751349,20.3675370751349,30807.8629087676,0.0,1.0
2022-05-20,23.2938,23.44,23.07,23.43,69520,20.7995324472064,20.9300775555091,20.5996966384639,20.9211483415349,77856.7970270649,0.0,1.0
2022-05-23,23.6679,23.7799,23.5781,23.59,11030,21.133574341981,21.2335815384919,21.0533900004927,21.064015765122,12352.7110357958,0.0,1.0
2022-05-24,23.3199,23.3199,23.0901,23.28,4673,20.822837695679,20.822837695679,20.6176443585521,20.787210131922,5233.3833789913,0.0,1.0
2022-05-25,23.35,23.35,23.07,23.18,11491,20.8497146297414,20.8497146297414,20.5996966384639,20.6979179921801,12868.9938814442,0.0,1.0
2022-05-26,23.5009,23.55,23.33,23.33,3255,20.9844564686119,21.0282989092252,20.831856201793,20.831856201793,3645.33766287539,0.0,1.0
2022-05-27,23.8858,23.92,23.84,23.855,6481,21.3281419144786,21.3586798262704,21.2872461144768,21.3006399354381,7258.19766300933,0.0,1.0
2022-05-31,24.01,24.33,23.99,24.23,39480,21.4390427520381,21.7247775992123,21.4211843240897,21.6354854594704,44214.418104553,0.0,1.0
2022-06-01,23.84,24.22,23.83,24.21,10354,21.2872461144768,21.6265562454962,21.2783169005026,21.617627031522,11595.6455180988,0.0,1.0
2022-06-02,24.2484,24.26,23.9,23.92,4729,21.6519152131829,21.6622731013929,21.340821398322,21.3586798262704,5296.09886566441,0.0,1.0
2022-06-03,23.7029,23.84,23.69,23.84,5190,21.1648265908906,21.2872461144768,21.1533079048639,21.2872461144768,5812.38171131283,0.0,1.0
2022-06-06,23.6762,24.03,23.64,24.03,18313,21.1409855895795,21.4569011799865,21.108661834993,21.4569011799865,20509.0840615167,0.0,1.0
2022-06-07,23.5541,23.57,23.35,23.35,7286,21.0319598869546,21.0461573371736,20.8497146297414,20.8497146297414,8159.73278393551,0.0,1.0
2022-06-08,23.3941,23.545,23.37,23.52,1972,20.8890924633676,21.0238343022381,20.8675730576897,21.0015112673026,2208.48106641789,0.0,1.0
2022-06-09,22.93,23.4,22.93,23.32,10286,20.4746876428252,20.8943606996123,20.4746876428252,20.8229269878188,11519.4909985672,0.0,1.0
2022-06-10,22.4284,22.6,22.39,22.58,3027,20.0267982698797,20.1800235816769,19.9925100882188,20.1621651537285,3389.99603856337,0.0,1.0
2022-06-13,21.48,21.84,21.3917,21.84,33439,19.1799516165672,19.5014033196382,19.1011066571751,19.5014033196382,37448.9849796897,0.0,1.0
2022-06-14,21.6,21.64,21.48,21.57,8875,19.2871021842575,19.3228190401543,19.1799516165672,19.2603145423349,9939.28471828542,0.0,1.0
2022-06-15,21.6463,21.72,21.3246,21.34,13681,19.328444444958,19.3942527519478,19.0411916314082,19.0549426209285,15321.6173781254,0.0,1.0
2022-06-16,21.01,21.09,20.8,21.09,10667,18.7602785597801,18.8317122715737,18.5727650663221,18.8317122715737,11946.1802918254,0.0,1.0
2022-06-17,21.1,21.17,21.0,21.1,12929,18.9066792733368,18.9694028538645,18.8170741582973,18.9066792733368,14428.863792317,0.073957,1.0
2022-06-21,21.0458,21.12,21.03,21.04,11004,18.8581133009854,18.9246002963447,18.8439556928092,18.8529162043131,12280.5489342297,0.0,1.0
2022-06-22,20.4001,20.525,20.32,20.33,7800,18.2795330731753,18.3914498618596,18.2077593760286,18.2167198875326,8704.86020419774,0.0,1.0
2022-06-23,20.194,20.194,20.035,20.14,5681,18.0948569310788,18.0948569310788,17.952384798166,18.0464701689575,6340.03984872404,0.0,1.0
2022-06-24,20.9678,20.97,20.61,20.61,6105,18.7882213112546,18.7901926237854,18.4676142096432,18.4676142096432,6813.22712136246,0.0,1.0
2022-06-27,20.9823,21.08,20.9823,21.06,3409,18.8012140529353,18.8887582503289,18.8012140529353,18.870837227321,3804.47031232181,0.0,1.0
2022-06-28,20.8643,21.2,20.8643,21.2,30130,18.6954800171887,18.9962843883763,18.6954800171887,18.9962843883763,33625.31255801,0.0,1.0
2022-06-29,20.57,20.64,20.505,20.61,33629,18.4317721636274,18.4944957441551,18.3735288388517,18.4676142096432,37530.2235649956,0.0,1.0
2022-06-30,20.5497,20.64,20.2104,20.31,10193,18.4135823252744,18.4944957441551,18.1095521699453,18.1987988645247,11375.4666745369,0.0,1.0
2022-07-01,20.2285,20.25,20.06,20.11,4869,18.1257706957675,18.145035795501,17.9747860769259,18.0195886344457,5433.84158131266,0.0,1.0
2022-07-05,20.18,20.18,19.83,19.92,8971,18.0823122149733,18.0823122149733,17.768694312335,17.8493389158706,10011.7052425459,0.0,1.0
2022-07-06,19.98,20.11,19.88,20.11,48740,17.9031019848943,18.0195886344457,17.8134968698548,18.0195886344457,54394.216199051,0.0,1.0
2022-07-07,20.49,20.58,20.31,20.31,11191,18.3600880715958,18.4407326751314,18.1987988645247,18.1987988645247,12489.2423775868,0.0,1.0
2022-07-08,20.634,20.67,20.51,20.53,9775,18.4891194372527,18.5213772786669,18.3780090946037,18.3959301176116,10908.9754482094,0.0,1.0
2022-07-11,20.0765,20.1584,20.02,20.12,8436,17.9895709209074,18.0629575101248,17.9389440309101,18.0285491459496,9414.64111315542,0.0,1.0
2022-07-12,20.0284,20.18,20.025,20.05,4048,17.9464708605734,18.0823122149733,17.9434242866621,17.9658255654219,4517.59924443494,0.0,1.0
2022-07-13,20.1687,20.2364,19.95,19.95,20711,18.0721868369738,18.1328494998556,17.8762204503824,17.8762204503824,23113.6358575821,0.0,1.0
2022-07-14,19.8292,19.89,19.55,19.73,9237,17.7679774714147,17.8224573813587,17.5177999902244,17.6790891972955,10308.5632956634,0.0,1.0
2022-07-15,20.095,20.11,19.98,19.99,3035,18.0061478671897,18.0195886344457,17.9031019848943,17.9120624963982,3387.08342560772,0.0,1.0
2022-07-18,20.2776,20.56,20.2776,20.48,16862,18.1697668072519,18.4228116521234,18.1697668072519,18.3511275600918,18818.1221491259,0.0,1.0
2022-07-19,20.7515,20.77,20.58,20.58,5737,18.5944054474241,18.6109823937064,18.4407326751314,18.4407326751314,6402.5362809593,0.0,1.0
2022-07-20,20.6617,20.73,20.56,20.66,8861,18.5139400541186,18.5751403476906,18.4228116521234,18.512416767163,9888.94439351236,0.0,1.0
2022-07-21,20.946,20.946,20.73,20.8,7333,18.768687396176,18.768687396176,18.5751403476906,18.6378639282183,8183.68459966436,0.0,1.0
2022-07-22,20.73,20.85,20.63,20.8,10512,18.5751403476906,18.682666485738,18.4855352326511,18.6378639282183,11731.4731367342,0.0,1.0
2022-07-25,20.787,20.8899,20.785,20.8899,9652,18.6262152632631,18.7184189266388,18.6244231609624,18.7184189266388,10771.7064988355,0.0,1.0
2022-07-26,20.7309,20.82,20.7309,20.82,828,18.575946793726,18.6557849512262,18.575946793726,18.6557849512262,924.054390907144,0.0,1.0
2022-07-27,21.1414,21.17,20.81,20.8799,4274,18.9437757909632,18.9694028538645,18.6468244397222,18.7094584151348,4769.81698881296,0.0,1.0
2022-07-28,21.39,21.39,21.138,21.16,8986,19.1665341069514,19.1665341069514,18.9407292170518,18.9604423423605,10028.4453583232,0.0,1.0
2022-07-29,21.3897,21.39,21.07,21.14,10349,19.1662652916063,19.1665341069514,18.879797738825,18.9425213193526,11549.5638786208,0.0,1.0
2022-08-01,21.22,21.41,21.14,21.16,11565,19.0142054113842,19.1844551299593,18.9425213193526,18.9604423423605,12906.6292643009,0.0,1.0
2022-08-02,21.03,21.17,21.0,21.17,6975,18.8439556928092,18.9694028538645,18.8170741582973,18.9694028538645,7784.15383644604,0.0,1.0
2022-08-03,21.4212,21.4212,21.28,21.28,4116,19.1944909028437,19.1944909028437,19.0679684804079,19.0679684804079,4593.48776929205,0.0,1.0
2022-08-04,21.5089,21.5089,21.39,21.4,5218,19.2730745887334,19.2730745887334,19.1665341069514,19.1754946184553,5823.32827506459,0.0,1.0
2022-08-05,21.4976,21.57,21.48,21.5,5193,19.2629492107339,19.3278233140225,19.247178710487,19.2650997334949,5795.42808210242,0.0,1.0
2022-08-08,21.645,21.7581,21.6,21.65,9877,19.3950271503021,19.4963705354118,19.3547048485344,19.3995074060541,11022.808235495,0.0,1.0
2022-08-09,21.51,21.6227,21.51,21.62,7112,19.2740602449988,19.3750452096483,19.2740602449988,19.3726258715423,7937.04689387877,0.0,1.0
2022-08-10,21.8208,21.8208,21.66,21.66,9125,19.5525529425416,19.5525529425416,19.4084679175581,19.4084679175581,10183.5704311929,0.0,1.0
2022-08-11,21.7448,22.0363,21.74,21.91,6992,19.4844530551116,19.7456519654518,19.4801520095897,19.6324807051568,7803.12596766033,0.0,1.0
2022-08-12,22.0315,22.0315,21.85,21.89,10457,19.7413509199299,19.7413509199299,19.5787176361331,19.6145596821489,11670.0927122174,0.0,1.0
2022-08-15,21.85,21.935,21.83,21.91,16343,19.5787176361331,19.6548819839167,19.5607966131252,19.6324807051568,18238.9141432313,0.0,1.0
2022-08-16,21.8268,21.87,21.75,21.75,12937,19.557929249444,19.596638659141,19.4891125210936,19.4891125210936,14437.7918540649,0.0,1.0
2022-08-17,21.53,21.59,21.4,21.5,9848,19.2919812680067,19.3457443370304,19.1754946184553,19.2650997334949,10990.4440116589,0.0,1.0
2022-08-18,21.2672,21.3499,21.2672,21.34,5159,19.0564990256829,19.1306024558205,19.0564990256829,19.1217315494316,5757.48381967386,0.0,1.0
2022-08-19,20.8364,21.02,20.79,21.02,2486,18.6704801900927,18.8349951813052,18.6289034167143,18.8349951813052,2774.3951881584,0.0,1.0
2022-08-22,20.4567,20.53,20.42,20.53,21841,18.3302495682876,18.3959301176116,18.2973644910681,18.3959301176116,24374.7245794722,0.0,1.0
2022-08-23,20.5402,20.65,20.48,20.65,7698,18.4050698393456,18.503456255659,18.3511275600918,18.503456255659,8591.0274169121,0.0,1.0
2022-08-24,20.6536,20.6536,20.5,20.5,16989,18.5066820398004,18.5066820398004,18.3690485830997,18.3690485830997,18959.8551293738,0.0,1.0
2022-08-25,21.0569,21.15,20.77,20.77,51717,18.8680594687548,18.9514818308566,18.6109823937064,18.6109823937064,57716.5711769865,0.0,1.0
2022-08-26,20.4716,21.06,20.4716,20.89,2540,18.3436007304285,18.870837227321,18.3436007304285,18.7185085317538,2834.65960495671,0.0,1.0
2022-08-29,20.21,20.31,20.17,20.2,6679,18.1091937494852,18.1987988645247,18.0733517034694,18.1002332379812,7453.81555177393,0.0,1.0
2022-08-30,20.1836,20.27,20.1371,20.27,18187,18.0855379991147,18.1629568185089,18.0438716206214,18.1629568185089,20296.8323761211,0.0,1.0
2022-08-31,20.4644,20.62,20.4644,20.62,24621,18.3371491621457,18.4765747211472,18.3371491621457,18.4765747211472,27477.2260368657,0.0,1.0
2022-09-01,20.0018,20.08,19.8436,20.08,14451,17.9226358999729,17.9927070999338,17.7808806079804,17.9927070999338,16127.4275398541,0.0,1.0
2022-09-02,19.7661,20.11,19.75,19.99,4405,17.7114366438248,18.0195886344457,17.6970102203034,17.9120624963982,4916.01399993475,0.0,1.0
2022-09-06,19.4287,19.56,19.4,19.56,12214,17.4091089856815,17.5267605017283,17.3833923176651,17.5267605017283,13630.9182735989,0.0,1.0
2022-09-07,19.59,19.59,19.18,19.18,8680,17.5536420362402,17.5536420362402,17.1862610645782,17.1862610645782,9686.94699646621,0.0,1.0
2022-09-08,19.325,19.33,19.1701,19.22,9805,17.3161884813855,17.3206687371375,17.1773901581893,17.222103110594,10942.455679764,0.0,1.0
2022-09-09,19.756,19.756,19.599,19.599,9677,17.7023865272058,17.7023865272058,17.5617064965938,17.5617064965938,10799.6066917976,0.0,1.0
2022-09-12,19.9161,20.02,19.9161,19.99,6739,17.845844316384,17.9389440309101,17.845844316384,17.9120624963982,7520.77601488317,0.0,1.0
2022-09-13,19.2677,19.62,19.22,19.56,39302,17.2648447504679,17.580523570752,17.222103110594,17.5267605017283,43861.3353519717,0.0,1.0
2022-09-14,19.4205,19.4901,19.36,19.42,26387,17.4017613662482,17.4641265263157,17.3475502716493,17.401313340673,29448.0956677136,0.0,1.0
2022-09-15,19.06,19.25,19.06,19.2,11863,17.0787349265308,17.2489846451059,17.0787349265308,17.2041820875861,13239.19956441,0.0,1.0
2022-09-16,19.218,19.2401,19.04,19.04,11148,17.2203110082932,17.2401137387169,17.0608139035229,17.0608139035229,12441.2540456919,0.0,1.0
2022-09-19,19.1495,19.156,18.965,18.99,15719,17.1589315044911,17.1647558369687,16.9936100672432,17.0160113460031,17542.5253268955,0.0,1.0
2022-09-20,18.8509,18.98,18.82,18.98,16796,16.8913706309832,17.0070508344992,16.863682650436,17.0070508344992,18744.4656397058,0.0,1.0
2022-09-21,18.73,18.93,18.715,18.84,40665,16.7830380469004,16.9622482769794,16.7695972796445,16.8816036734439,45382.4538722694,0.0,1.0
2022-09-22,18.514,18.58,18.41,18.58,43946,16.5894909984151,16.6486303743411,16.496301678774,16.6486303743411,49044.0751966248,0.0,1.0
2022-09-23,17.8151,18.05,17.73,18.05,10369,15.9632408494039,16.1737232646317,15.8869868965053,16.1737232646317,11571.8840329906,0.0,1.0
2022-09-26,17.4601,17.63,17.38,17.55,41768,15.6451426910137,15.7973817814658,15.573368993867,15.7256976894342,46613.4103857603,0.0,1.0
2022-09-27,17.3,17.58,17.2,17.56,11112,15.5016849018354,15.752579223946,15.4120797867959,15.7346582009381,12401.0777678263,0.0,1.0
2022-09-28,17.4051,17.4051,17.05,17.06,5414,15.5958598777419,15.5958598777419,15.2776721142366,15.2866326257406,6042.06578788804,0.0,1.0
2022-09-29,16.9775,17.15,16.85,17.15,83582,15.212708405833,15.3672772292761,15.0984618841576,15.3672772292761,93278.1571265711,0.0,1.0
2022-09-30,16.6362,16.92,16.6362,16.82,52331,14.9068861482031,15.1611854646853,14.9068861482031,15.0715803496457,58401.7999161376,0.0,1.0
2022-10-03,16.9708,16.9924,16.74,16.77,34234,15.2067048631253,15.2260595679739,14.9998962576141,15.026777792126,38205.4082346803,0.0,1.0
2022-10-04,17.73,17.76,17.44,17.44,18920,15.8869868965053,15.9138684310171,15.6271320628907,15.6271320628907,21114.866033772,0.0,1.0
2022-10-05,17.4792,17.575,17.25,17.4,5359,15.6622572679862,15.748098968194,15.4568823443156,15.5912900168749,5980.68536337125,0.0,1.0
2022-10-06,17.58,17.725,17.58,17.725,5004,15.752579223946,15.8825066407533,15.752579223946,15.8825066407533,5584.50262330841,0.0,1.0
2022-10-07,17.3,17.5227,17.28,17.4801,5239,15.5016849018354,15.7012354930284,15.4837638788275,15.6630637140216,5846.76443715282,0.0,1.0
2022-10-10,17.0926,17.165,17.0,17.165,29343,15.3158438932434,15.3807179965321,15.2328695567169,15.3807179965321,32747.0144835609,0.0,1.0
2022-10-11,17.0593,17.2179,17.02,17.06,8166,15.2860053899353,15.428119102388,15.2507905797248,15.2866326257406,9113.31902916395,0.0,1.0
2022-10-12,17.24,17.26,17.19,17.21,10184,15.4479218328117,15.4658428558196,15.4031192752919,15.4210402982998,11365.4226050705,0.0,1.0
2022-10-13,17.25,17.335,16.64,16.69,131059,15.4568823443156,15.5330466920992,14.9102911425746,14.9550937000944,146262.855577174,0.0,1.0
2022-10-14,17.12,17.42,17.068,17.42,18475,15.3403956947643,15.6092110398828,15.2938010349437,15.6092110398828,20618.2425990453,0.0,1.0
2022-10-17,17.63,17.6685,17.48,17.48,26050,15.7973817814658,15.831879750756,15.6629741089065,15.6629741089065,29072.0010665835,0.0,1.0
2022-10-18,17.6592,17.889,17.6,17.88,67106,15.8235464750573,16.0294590294181,15.7705002469539,16.0213945690646,74890.8139567814,0.0,1.0
2022-10-19,17.4456,17.45,17.42,17.42,1870,15.6321499493329,15.6360925743947,15.6092110398828,15.6092110398828,2086.93443357049,0.0,1.0
2022-10-20,17.4411,17.7022,17.44,17.52,14118,15.6281177191561,15.8620766745243,15.6271320628907,15.6988161549223,15755.796969598,0.0,1.0
2022-10-21,17.65,17.729,17.34,17.37,38384,15.8153028044737,15.8860908453549,15.5375269478512,15.5644084823631,42836.8402664008,0.0,1.0
2022-10-24,17.495,17.54,17.42,17.45,5208,15.6764148761624,15.7167371779302,15.6092110398828,15.6360925743947,5812.16819787974,0.0,1.0
2022-10-25,17.82,17.84,17.59,17.59,12656,15.9676315000409,15.9855525230488,15.76153973545,15.76153973545,14124.19368517,0.0,1.0
2022-10-26,18.036,18.12,17.94,17.98,13964,16.1611785485262,16.2364468451594,16.0751576380883,16.1109996841041,15583.9317809509,0.0,1.0
2022-10-27,18.044,18.22,18.01,18.14,54387,16.1683469577294,16.3260519601989,16.1378812186159,16.2543678681673,60696.3117853464,0.0,1.0
2022-10-28,18.17,18.17,17.96,17.99,15393,16.2812494026791,16.2812494026791,16.0930786610962,16.119960195608,17178.7068106688,0.0,1.0
2022-10-31,18.1438,18.1599,18.06,18.075,12628,16.2577728625388,16.2721992860601,16.1826837761357,16.1961245433916,14092.9454690524,0.0,1.0
2022-11-01,18.4949,18.6,18.44,18.59,16282,16.5723764214425,16.666551397349,16.5231832132858,16.6575908858451,18170.8376724036,0.0,1.0
2022-11-02,18.1342,18.65,18.1342,18.47,34283,16.249170771495,16.7113539548688,16.249170771495,16.5500647477977,38260.0926128861,0.0,1.0
2022-11-03,18.2341,18.25,18.09,18.17,11109,16.3386862814195,16.3529334947107,16.2095653106475,16.2812494026791,12397.7297446708,0.0,1.0
2022-11-04,18.8633,18.8633,18.64,18.76,4591,16.9024816652481,16.9024816652481,16.7023934433648,16.8099195814123,5123.59143557331,0.0,1.0
2022-11-07,19.11,19.2,19.011,19.17,12407,17.1235374840505,17.2041820875861,17.0348284201614,17.1773005530743,13846.3077632669,0.0,1.0
2022-11-08,19.5708,19.7,19.4,19.53,8348,17.5364378541526,17.6522076627837,17.3833923176651,17.4998789672165,9316.43243392857,0.0,1.0
2022-11-09,19.54,19.86,19.54,19.77,100404,17.5088394787204,17.7955758468469,17.5088394787204,17.7149312433113,112051.638966958,0.0,1.0
2022-11-10,20.4027,20.4027,20.05,20.05,24287,18.2818628061663,18.2818628061663,17.9658255654219,17.9658255654219,27104.4794588911,0.0,1.0
2022-11-11,21.16,21.1801,20.94,20.94,11846,18.9604423423605,18.9784529704835,18.7633110892736,18.7633110892736,13220.2274331957,0.0,1.0
2022-11-14,20.8426,20.96,20.822,20.825,4266,18.6760357072251,18.7812321122815,18.657577053527,18.6602652069782,4760.88892706508,0.0,1.0
2022-11-15,21.0616,21.2213,20.94,21.219,8958,18.8722709091616,19.0153702778797,18.7633110892736,19.0133093602338,9997.19714220559,0.0,1.0
2022-11-16,20.5049,20.83,20.49,20.73,14133,18.3734392337367,18.6647454627301,18.3600880715958,18.5751403476906,15772.5370853752,0.0,1.0
2022-11-17,20.194,20.194,19.92,19.92,26140,18.0948569310788,18.0948569310788,17.8493389158706,17.8493389158706,29172.4417612474,0.0,1.0
2022-11-18,20.26,20.299,20.21,20.299,6006,18.1539963070049,18.1889423018703,18.1091937494852,18.1889423018703,6702.74235723227,0.0,1.0
2022-11-21,19.7027,19.79,19.66,19.74,7179,17.6546270008897,17.7328522663192,17.6163656167679,17.6880497087995,8011.8194110174,0.0,1.0
2022-11-22,19.79,19.82,19.67,19.67,9076,17.7328522663192,17.7597338008311,17.6253261282718,17.6253261282718,10128.886052987,0.0,1.0
2022-11-23,20.2199,20.2286,19.87,19.87,2952,18.1180646558741,18.1258603008825,17.8045363583508,17.8045363583508,3294.4547849733,0.0,1.0
2022-11-25,20.1549,20.2499,20.1549,20.2499,1966,18.0598213310984,18.1449461903859,18.0598213310984,18.1449461903859,2194.07117454523,0.0,1.0
2022-11-28,19.855,20.0985,19.82,20.0985,1835,17.7910955910949,18.0092840462161,17.7597338008311,18.0092840462161,2047.87416342344,0.0,1.0
2022-11-29,20.3272,20.3512,20.2601,20.28,2329,18.2142109443115,18.2357161719209,18.15408591212,18.1719173300128,2599.18197635596,0.0,1.0
2022-11-30,21.18,21.18,20.61,20.73,24409,18.9783633653684,18.9783633653684,18.4676142096432,18.5751403476906,27240.6324005465,0.0,1.0
2022-12-01,21.046,21.2,20.93,21.13,14918,18.8582925112155,18.9962843883763,18.7543505777696,18.9335608078487,16648.6031443874,0.0,1.0
2022-12-02,20.755,20.7601,20.625,20.625,6513,18.5975416264505,18.6021114873175,18.4810549768991,18.4810549768991,7268.55827050512,0.0,1.0
2022-12-05,20.2755,20.65,20.275,20.6,19013,18.167885099836,18.503456255659,18.1674370742608,18.4586536981393,21218.6547515913,0.0,1.0
2022-12-06,19.9474,20.14,19.86,20.14,20715,17.8738907173914,18.0464701689575,17.7955758468469,18.0464701689575,23118.0998884559,0.0,1.0
2022-12-07,20.0482,20.058,19.91,19.95,4327,17.9642126733512,17.9729939746251,17.8403784043666,17.8762204503824,4828.96539789279,0.0,1.0
2022-12-08,20.1002,20.14,19.99,19.991,17519,18.0108073331718,18.0464701689575,17.9120624963982,17.9129585475486,19551.3392201718,0.0,1.0
2022-12-09,20.2806,20.45,20.28,20.28,7700,18.1724549607031,18.32424602558,18.1719173300128,18.1719173300128,8593.25943234904,0.0,1.0
2022-12-12,20.29,20.3046,20.19,20.19,96617,18.1808778415168,18.1939601883125,18.0912727264773,18.0912727264773,107825.317737048,0.0,1.0
2022-12-13,20.5621,20.78,20.471,20.72,5329,18.4246933595393,18.6199429052104,18.3430630997383,18.5661798361867,5947.20513181664,0.0,1.0
2022-12-14,20.5003,20.6101,20.26,20.59,22447,18.3693173984449,18.4677038147582,18.1539963070049,18.4496931866353,25051.0252568752,0.0,1.0
2022-12-15,19.6357,19.95,19.62,19.95,28110,17.5945915738133,17.8762204503824,17.580523570752,17.8762204503824,31370.9769666664,0.0,1.0
2022-12-16,19.525,19.58,19.461,19.58,6717,17.8531919358173,17.9034826173266,17.7946718700609,17.9034826173266,7345.99311268739,0.3993,1.0
2022-12-19,19.72,19.79,19.6605,19.79,1683763,18.0314952611686,18.0955015830896,17.9770898875358,18.0955015830896,1841433.88438259,0.0,1.0
2022-12-20,20.05,20.1,19.88,19.88,1688347,18.3332393502247,18.3789581515968,18.1777954255594,18.1777954255594,1846447.1391732,0.0,1.0
2022-12-21,20.01,20.07,19.841,19.875,1234824,18.296664309127,18.3515268707735,18.1421347604891,18.1732235454222,1350455.35199957,0.0,1.0
2022-12-22,19.825,20.0,19.71,20.0,23971,18.1275047440501,18.2875205488525,18.0223515008942,18.2875205488525,26215.6916635744,0.0,1.0
2022-12-23,19.8,19.83,19.66,19.74,40609,18.104645343364,18.1320766241873,17.976632699522,18.0497827817174,44411.7067609234,0.0,1.0
2022-12-27,20.0,20.07,20.0,20.05,9938,18.2875205488525,18.3515268707735,18.2875205488525,18.3332393502247,10868.6138981521,0.0,1.0
2022-12-28,19.67,19.96,19.6401,19.88,15813,17.9857764597965,18.2509455077548,17.9584366165759,18.1777954255594,17293.7604720747,0.0,1.0
2022-12-29,19.6974,19.72,19.53,19.54,36856,18.1367399419272,18.1575493037053,17.9826033418542,17.9918110240569,40027.4457661358,0.1377,1.0
2022-12-30,19.49,19.74,19.35,19.72,37358,17.9457726130434,18.1759646681107,17.8168650622058,18.1575493037053,40572.6426886071,0.0,1.0
2023-01-03,19.16,19.42,19.08,19.25,1221839,17.6419191003547,17.8813188376246,17.5682576427331,17.7247882401789,1326977.81385526,0.0,1.0
2023-01-04,19.87,19.92,19.63,19.78,1436341,18.2956645367457,18.3417029477591,18.0746801638811,18.2127953969215,1559937.63509814,0.0,1.0
2023-01-05,19.6876,19.72,19.61,19.64,14811,18.1277164133686,18.1575493037053,18.0562647994757,18.0838878460838,16085.4813121944,0.0,1.0
2023-01-06,20.61,20.66,20.2,20.25,22056,18.9770330197448,19.0230714307582,18.5995180494345,18.6455564604479,23953.9110000512,0.0,1.0
2023-01-09,21.0701,21.34,21.07,21.13,19668,19.4006784778905,19.6491938205412,19.4005864010685,19.4558324942847,21360.4244445506,0.0,1.0
2023-01-10,21.2,21.2,20.98,20.99,19555,19.5202862697035,19.5202862697035,19.3177172612443,19.326924943447,21237.7008345122,0.0,1.0
2023-01-11,21.2187,21.22,21.08,21.13,21441,19.5375046354225,19.5387016341089,19.4097940832712,19.4558324942847,23285.9904675417,0.0,1.0
2023-01-12,21.45,21.47,21.1,21.28,3021515,19.7504783247707,19.7688936891761,19.4282094476766,19.593947727325,3281515.29721255,0.0,1.0
2023-01-13,21.51,21.58,21.3825,21.3825,12971,19.8057244179869,19.8701781934057,19.6883264699026,19.6883264699026,14087.1499628974,0.0,1.0
2023-01-17,21.4449,21.48,21.39,21.46,44701,19.7457824068474,19.7781013713788,19.6952322315546,19.7596860069734,48547.5052418068,0.0,1.0
2023-01-18,21.1455,21.63,21.1455,21.63,11637,19.4701044016988,19.9162166044192,19.4701044016988,19.9162166044192,12638.3597346571,0.0,1.0
2023-01-19,21.42,21.46,21.31,21.4,1713973,19.7228552781627,19.7596860069734,19.6215707739331,19.7044399137573,1861459.77051554,0.0,1.0
2023-01-20,21.7933,21.8,21.61,21.62,19002,20.0665780547891,20.0727472018649,19.8978012400138,19.9070089222165,20637.1153800768,0.0,1.0
2023-01-23,22.0251,22.14,21.87,21.87,33303,20.2800121282475,20.3858083967564,20.1372009772837,20.1372009772837,36168.711372629,0.0,1.0
2023-01-24,21.9642,22.03,21.8,21.86,24604,20.2239373436331,20.2845238925268,20.0727472018649,20.127993295081,26721.165498969,0.0,1.0
2023-01-25,21.9864,22.0,21.7896,21.87,21220,20.2443783981231,20.2569008459187,20.0631712123741,20.1372009772837,23045.9734956967,0.0,1.0
2023-01-26,22.4,22.42,22.2635,22.35,34869,20.6252081340263,20.6436234984317,20.4995232719596,20.5791697230129,37869.4651188243,0.0,1.0
2023-01-27,22.5436,22.59,22.43,22.46,34976,20.757430450457,20.8001540958774,20.6528311806344,20.6804542272425,37985.6724309844,0.0,1.0
2023-01-30,22.14,22.25,22.0862,22.16,27835,20.3858083967564,20.487092900986,20.3362710665059,20.4042237611618,30230.1919063487,0.0,1.0
2023-01-31,21.87,21.9,21.73,21.79,366543,20.1372009772837,20.1648240238918,20.0082934264461,20.0635395196622,398083.895524656,0.0,1.0
2023-02-01,22.48,22.56,22.0,22.18,68692,20.6988695916478,20.7725310492694,20.2569008459187,20.4226391255671,74602.9223075592,0.0,1.0
2023-02-02,22.5,22.56,22.33,22.52,51990,20.7172849560532,20.7725310492694,20.5607543586075,20.7357003204586,56463.7211141035,0.0,1.0
2023-02-03,21.89,22.21,21.81,22.06,60725,20.1556163416891,20.4502621721752,20.0819548840676,20.3121469391349,65950.3647750324,0.0,1.0
2023-02-06,21.35,21.4,21.2111,21.38,19717,19.6584015027438,19.7044399137573,19.5305067969485,19.6860245493519,21413.6408772222,0.0,1.0
2023-02-07,21.7011,21.71,21.44,21.56,23575,19.9816832248803,19.9898780620407,19.7412706425681,19.8517628290003,25603.6204128676,0.0,1.0
2023-02-08,21.76,21.945,21.73,21.9,40144,20.0359164730541,20.2062585938039,20.0082934264461,20.1648240238918,43598.3770033578,0.0,1.0
2023-02-09,21.77,22.065,21.6917,22.06,2500042,20.0451241552568,20.3167507802362,19.9730280036098,20.3121469391349,2715169.7299778,0.0,1.0
2023-02-10,21.6658,21.75,21.63,21.75,55720,19.9491801067048,20.0267087908515,19.9162166044192,20.0267087908515,60514.6862950153,0.0,1.0
2023-02-13,21.6543,21.7,21.44,21.48,16978,19.9385912721717,19.980670379838,19.7412706425681,19.7781013713788,18438.9508958501,0.0,1.0
2023-02-14,21.71,21.81,21.5609,21.68,44532,19.9898780620407,20.0819548840676,19.8525915203986,19.9622550154326,48363.9628515725,0.0,1.0
2023-02-15,21.0331,21.05,20.89,20.97,35726,19.3666100537406,19.3821710366631,19.2348481214201,19.3085095790416,38800.2096657522,0.0,1.0
2023-02-16,21.21,21.41,21.1,21.1,16170,19.5294939519062,19.71364759596,19.4282094476766,19.4282094476766,17561.4227815936,0.0,1.0
2023-02-17,21.0736,21.0796,20.9,20.98,10880,19.4039011666615,19.4094257759831,19.2440558036228,19.3177172612443,11816.2201523648,0.0,1.0
2023-02-21,20.8045,20.97,20.731,20.95,10367,19.1561224385871,19.3085095790416,19.0884459743973,19.2900942146362,11259.0766837836,0.0,1.0
2023-02-22,20.5953,20.77,20.55,20.65,10584,18.9634977269068,19.1243559349878,18.9217869265286,19.0138637485555,11494.7494570431,0.0,1.0
2023-02-23,20.93,21.02,20.79,21.0,9817,19.2716788502308,19.3545479900551,19.1427712993932,19.3361326256497,10661.7493782873,0.0,1.0
2023-02-24,20.31,20.36,20.2,20.36,33208,18.700802553664,18.7468409646775,18.5995180494345,18.7468409646775,36065.5366562253,0.0,1.0
2023-02-27,20.329,20.3899,20.32,20.34,6484,18.7182971498492,18.7743719344635,18.7100102358667,18.7284256002721,7041.94590697915,0.0,1.0
2023-02-28,20.25,20.41,20.2,20.33,16571,18.6455564604479,18.792879375691,18.5995180494345,18.7192179180694,17996.9286897828,0.0,1.0
2023-03-01,20.5978,20.78,20.535,20.64,167776,18.9657996474575,19.1335636171905,18.9079754032246,19.0046560663528,182213.065467201,0.0,1.0
2023-03-02,20.52,20.53,20.32,20.32,7126,18.8941638799205,18.9033715621232,18.7100102358667,18.7100102358667,7739.18977994041,0.0,1.0
2023-03-03,20.9304,20.97,20.66,20.69,16655,19.272047157519,19.3085095790416,19.0230714307582,19.0506944773663,18088.1568600768,0.0,1.0
2023-03-06,20.99,21.12,20.96,21.01,15850,19.326924943447,19.446624812082,19.2993018968389,19.3453403078524,17213.8868947594,0.0,1.0
2023-03-07,20.4361,20.869,20.4361,20.84,15550,18.81691142624,19.2155119887944,18.81691142624,19.1888097104066,16888.0720008522,0.0,1.0
2023-03-08,20.4524,20.4884,20.37,20.42,6415,18.8319199482304,18.86506760416,18.7560486468802,18.8020870578936,6967.00848138051,0.0,1.0
2023-03-09,19.9901,20.3404,19.9899,20.27,18101,18.4062488,18.7287939075602,18.4060646463559,18.6639718248533,19658.5846487091,0.0,1.0
2023-03-10,19.9711,20.255,19.9711,20.16,4006,18.3887542038149,18.6501603015492,18.3887542038149,18.5626873206237,4350.71488330637,0.0,1.0
2023-03-13,20.41,20.46,20.21,20.21,10017,18.792879375691,18.8389177867044,18.6087257316371,18.6087257316371,10878.9593075586,0.0,1.0
2023-03-14,20.17,20.2,20.045,20.06,14864,18.5718950028264,18.5995180494345,18.4567989752928,18.4706104985968,16143.0419434513,0.0,1.0
2023-03-15,19.76,19.82,19.6201,19.65,14755,18.1943800325161,18.2496261257322,18.0655645585004,18.0930955282865,16024.6625319984,0.0,1.0
2023-03-16,20.3547,20.3626,19.931,19.94,12986,18.7419608931101,18.7492349620502,18.3518313981821,18.3601183121645,14103.4407075927,0.0,1.0
2023-03-17,20.1621,20.27,20.1621,20.27,4448,18.5646209338863,18.6639718248533,18.5646209338863,18.6639718248533,4830.74882699618,0.0,1.0
2023-03-20,20.2946,20.32,20.18,20.18,3742,18.6866227230719,18.7100102358667,18.5811026850291,18.5811026850291,4063.99777666811,0.0,1.0
2023-03-21,20.403,20.42,20.243,20.33,13029,18.7864339981491,18.8020870578936,18.639111082906,18.7192179180694,14150.1408423861,0.0,1.0
2023-03-22,20.5562,20.95,20.5,20.51,6593,18.9274956894943,19.2900942146362,18.8757485155152,18.8849561977179,7160.32531843208,0.0,1.0
2023-03-23,20.8354,21.08,20.75,21.01,1764,19.1845741765934,19.4097940832712,19.1059405705824,19.3453403078524,1915.79157617385,0.0,1.0
2023-03-24,20.536,20.58,20.34,20.34,6533,18.9088961714449,18.9494099731367,18.7284256002721,18.7284256002721,7095.16233965064,0.0,1.0
2023-03-27,20.5027,20.52,20.43,20.48,5257,18.8782345897099,18.8941638799205,18.8112947400963,18.8573331511098,5709.36299089905,0.0,1.0
2023-03-28,20.6589,20.7,20.61,20.66,2613,19.0220585857159,19.059902159569,18.9770330197448,19.0230714307582,2837.84772593099,0.0,1.0
2023-03-29,20.664,20.71,20.59,20.71,4543,19.0267545036393,19.0691098417717,18.9586176553394,19.0691098417717,4933.92354340011,0.0,1.0
2023-03-30,20.8687,20.91,20.8,20.87,8024,19.2152357583284,19.2532634858255,19.1519789815959,19.2164327570147,8714.46236236901,0.0,1.0
2023-03-31,21.02,21.1,20.95,20.98,4719,19.3545479900551,19.4282094476766,19.2900942146362,19.3177172612443,5125.06828115894,0.0,1.0
2023-04-03,20.99,20.99,20.75,20.75,4649,19.326924943447,19.326924943447,19.1059405705824,19.1059405705824,5049.04480591396,0.0,1.0
2023-04-04,20.8466,20.87,20.82,20.83,4918,19.1948867806604,19.2164327570147,19.1703943460013,19.1796020282039,5341.19216078401,0.0,1.0
2023-04-05,20.89,20.97,20.87,20.88,16603,19.2348481214201,19.3085095790416,19.2164327570147,19.2256404392174,18031.6822784662,0.0,1.0
2023-04-06,20.72,20.7452,20.57,20.6,6508,19.0783175239743,19.1015208831251,18.940202290934,18.9678253375421,7068.01109849175,0.0,1.0
2023-04-10,21.1,21.14,20.93,20.93,5821,19.4282094476766,19.4650401764873,19.2716788502308,19.2716788502308,6321.89499144443,0.0,1.0
2023-04-11,21.34,21.43,21.34,21.37,8090,19.6491938205412,19.7320629603654,19.6491938205412,19.6768168671492,8786.14163902858,0.0,1.0
2023-04-12,21.41,21.59,21.39,21.59,7665,19.71364759596,19.8793858756084,19.6952322315546,19.8793858756084,8324.57053932684,0.0,1.0
2023-04-13,22.0441,22.07,21.8901,21.94,4863,20.2975067244326,20.3213546213375,20.1557084185111,20.2016547527026,5281.45943023436,0.0,1.0
2023-04-14,21.8582,21.94,21.76,21.94,6107,20.1263359122846,20.2016547527026,20.0359164730541,20.2016547527026,6632.50519030254,0.0,1.0
2023-04-17,21.6802,21.7,21.61,21.66,3313,19.9624391690767,19.980670379838,19.8978012400138,19.9438396510272,3598.08247838093,0.0,1.0
2023-04-18,21.6974,21.75,21.63,21.75,7141,19.9782763824653,20.0267087908515,19.9162166044192,20.0267087908515,7755.48052463575,0.0,1.0
2023-04-19,21.5046,21.529,21.41,21.47,6604,19.8007522695974,19.823219014172,19.71364759596,19.7688936891761,7172.27186454202,0.0,1.0
2023-04-20,21.4445,21.57,21.42,21.49,3849,19.7454140995593,19.860970511203,19.7228552781627,19.7873090535815,4180.20508882831,0.0,1.0
2023-04-21,21.26,21.26,21.15,21.26,4721,19.5755323629196,19.5755323629196,19.47424785869,19.5755323629196,5127.24038045168,0.0,1.0
2023-04-24,21.0919,21.12,21.04,21.08,6423,19.4207512250924,19.446624812082,19.3729633544604,19.4097940832712,6975.69687855138,0.0,1.0
2023-04-25,20.5362,20.67,20.51,20.67,8355,18.9090803250889,19.0322791129609,18.8849561977179,19.0322791129609,9073.94479531322,0.0,1.0
2023-04-26,20.6167,20.73,20.59,20.682,8511,18.9832021668206,19.087525206177,18.9586176553394,19.0433283316041,9243.3685401449,0.0,1.0
2023-04-27,20.8936,20.8936,20.69,20.69,4352,19.2381628870131,19.2381628870131,19.0506944773663,19.0506944773663,4726.4880609459,0.0,1.0
2023-04-28,20.9072,20.9072,20.8,20.8,4891,19.2506853348087,19.2506853348087,19.1519789815959,19.1519789815959,5311.86882033237,0.0,1.0
2023-05-01,20.7979,20.94,20.75,20.86,6876,19.1500453683333,19.2808865324335,19.1059405705824,19.207225074812,7467.67736835113,0.0,1.0
2023-05-02,20.79,20.89,20.79,20.89,2933,19.1427712993932,19.2348481214201,19.1427712993932,19.2348481214201,3185.38361276525,0.0,1.0
2023-05-03,20.74,20.95,20.73,20.86,5874,19.0967328883797,19.2900942146362,19.087525206177,19.207225074812,6379.45562270137,0.0,1.0
2023-05-04,20.96,21.0,20.9,20.9,827871,19.2993018968389,19.3361326256497,19.2440558036228,19.2440558036228,899109.006779264,0.0,1.0
2023-05-05,21.3301,21.39,21.07,21.07,5504,19.6400782151605,19.6952322315546,19.4005864010685,19.4005864010685,5977.61725354924,0.0,1.0
2023-05-08,21.2814,21.36,21.243,21.27,28827,19.5952368028334,19.6676091849465,19.5598793031751,19.5847400451223,31307.5531555349,0.0,1.0
2023-05-09,21.08,21.16,21.08,21.09,13275,19.4097940832712,19.4834555408927,19.4097940832712,19.4190017654739,14417.3090553899,0.0,1.0
2023-05-10,21.1451,21.2,21.035,21.19,24408,19.4697360944107,19.5202862697035,19.3683595133591,19.5110785875008,26508.2997682831,0.0,1.0
2023-05-11,20.8071,20.8071,20.67,20.78,7081,19.1585164359598,19.1585164359598,19.0322791129609,19.1335636171905,7690.31754585432,0.0,1.0
2023-05-12,20.5562,20.67,20.51,20.67,17144,18.9274956894943,19.0322791129609,18.8849561977179,19.0322791129609,18619.2351371454,0.0,1.0
2023-05-15,20.8364,20.86,20.66,20.66,2765,19.1854949448137,19.207225074812,19.0230714307582,19.0230714307582,3002.92727217726,0.0,1.0
2023-05-16,20.6205,20.72,20.6205,20.72,4666,18.9867010860576,19.0783175239743,18.9867010860576,19.0783175239743,5067.50764990203,0.0,1.0
2023-05-17,21.0126,21.03,20.85,20.91,5792,19.3477343052251,19.3637556722578,19.1980173926093,19.2532634858255,6290.39955170007,0.0,1.0
2023-05-18,21.1633,21.1633,20.98,21.02,232501,19.4864940760196,19.4864940760196,19.3177172612443,19.3545479900551,252507.628827662,0.0,1.0
2023-05-19,21.4692,21.47,21.37,21.4273,3362,19.7681570745999,19.7688936891761,19.6768168671492,19.7295768861706,3651.29891105243,0.0,1.0
2023-05-22,21.8341,21.84,21.78,21.78,1833,20.1041453981761,20.1095779306757,20.0543318374595,20.0543318374595,1990.72900177248,0.0,1.0
2023-05-23,21.61,21.8086,21.61,21.74,21845,19.8978012400138,20.0806658085592,19.8978012400138,20.0175011086488,23724.7545246699,0.0,1.0
2023-05-24,21.5806,21.68,21.5806,21.68,14007,19.8707306543379,19.9622550154326,19.8707306543379,19.9622550154326,15212.2973965233,0.0,1.0
2023-05-25,21.4858,21.4858,21.42,21.45,14948,19.7834418270564,19.7834418270564,19.7228552781627,19.7504783247707,16234.2701137453,0.0,1.0
2023-05-26,21.8199,21.8199,21.58,21.58,6769,20.0910704894483,20.0910704894483,19.8701781934057,19.8701781934057,7351.47005619091,0.0,1.0
2023-05-30,21.9425,22.04,21.86,21.98,17992,20.2039566732532,20.2937315747295,20.127993295081,20.2384854815133,19540.2052372562,0.0,1.0
2023-05-31,21.7074,21.7199,21.5672,21.666,14802,19.987484064668,19.9989936674214,19.8583923601863,19.9493642603489,16075.7068653772,0.0,1.0
2023-06-01,22.0236,22.029,21.76,21.76,2967,20.2786309759171,20.2836031243065,20.0359164730541,20.0359164730541,3222.30930074138,0.0,1.0
2023-06-02,22.4632,22.5,22.41,22.41,20818,20.6834006855473,20.7172849560532,20.634415816229,20.634415816229,22609.3815378613,0.0,1.0
2023-06-05,22.4289,22.4591,22.361,22.38,3829,20.6518183355921,20.6796255358442,20.5892981734358,20.6067927696209,4158.48409590117,0.0,1.0
2023-06-06,22.6189,22.7,22.43,22.43,13072,20.8267642974432,20.901438600107,20.6528311806344,20.6528311806344,14196.8409771795,0.0,1.0
2023-06-07,22.3252,22.53,22.29,22.42,200354,20.5563346711502,20.7449080026613,20.5239236297967,20.6436234984317,217594.390846222,0.0,1.0
2023-06-08,22.6484,22.6484,22.39,22.39,3212,20.8539269599412,20.8539269599412,20.6160004518236,20.6160004518236,3488.39146409886,0.0,1.0
2023-06-09,22.95,23.06,22.911,22.93,7513,21.1316306551743,21.2329151594039,21.0957206945838,21.1132152907689,8159.49099308057,0.0,1.0
2023-06-12,22.9827,22.995,22.8,22.88,17002,21.1617397759771,21.1730652250864,20.9935154221339,21.0671768797555,18465.0160873627,0.0,1.0
2023-06-13,23.253,23.295,23.16,23.2,8945,21.4106234259158,21.4492956911671,21.3249919814308,21.3618227102416,9714.71408666389,0.0,1.0
2023-06-14,23.03,23.13,22.94,22.94,7216,21.2052921127958,21.2973689348227,21.1224229729716,21.1224229729716,7836.93424811253,0.0,1.0
2023-06-15,23.0868,23.11,22.92,22.92,3243,21.2575917477071,21.2789535704173,21.1040076085662,21.1040076085662,3522.05900313594,0.0,1.0
2023-06-16,22.76,22.93,22.73,22.93,10655,21.1110054470403,21.2686887038943,21.0831789899484,21.2686887038943,11487.2690743396,0.1676,1.0
2023-06-20,22.3141,22.41,22.25,22.41,14110,20.6974115397979,20.786363447635,20.6379556764783,20.786363447635,15212.1414020584,0.0,1.0
2023-06-21,22.1243,22.135,22.0233,22.07,28717,20.5213628212633,20.5312875909594,20.4276804157206,20.470996933927,30960.1038017654,0.0,1.0
2023-06-22,22.0846,22.11,22.05,22.1,4140,20.4845391430451,20.5080988767162,20.4524459625324,20.4988233910189,4463.37812930697,0.0,1.0
2023-06-23,21.6413,21.73,21.63,21.66,29070,20.073356862084,20.155630420219,20.0628755632461,20.090702020338,31340.6768644817,0.0,1.0
2023-06-26,21.845,21.9,21.81,21.81,4967,20.2622985057379,20.313313677073,20.2298343057974,20.2298343057974,5354.97564450912,0.0,1.0
2023-06-27,22.0371,22.08,21.985,22.0201,8655,20.4404805859829,20.4802724196243,20.3921553055,20.4247122602975,9331.0477558338,0.0,1.0
2023-06-28,21.66,21.69,21.58,21.58,20895,20.090702020338,20.1185284774299,20.0164981347596,20.0164981347596,22527.1222250892,0.0,1.0
2023-06-29,21.4217,21.49,21.3601,21.4699,5600,19.8696671961715,19.933018763484,19.8125302042761,19.9143750372324,6037.41969181619,0.0,1.0
2023-06-30,21.67,21.705,21.61,21.61,9729,20.0999775060353,20.1324417059758,20.0443245918515,20.0443245918515,10488.9386038714,0.0,1.0
2023-07-03,22.07,22.21,22.07,22.1,3799,20.470996933927,20.6008537336891,20.470996933927,20.4988233910189,4095.74239450174,0.0,1.0
2023-07-05,21.9,22.06,21.89,21.96,7964,20.313313677073,20.4617214482297,20.3040381913757,20.3689665912568,8586.07329029005,0.0,1.0
2023-07-06,21.45,21.57,21.3999,21.57,11594,19.8959168206948,20.0072226490623,19.8494466373514,20.0072226490623,12499.614983378,0.0,1.0
2023-07-07,21.6036,21.71,21.45,21.45,5952,20.0383882810052,20.1370794488244,19.8959168206948,19.8959168206948,6416.91464387323,0.0,1.0
2023-07-10,21.6108,21.6108,21.44,21.44,5260,20.0450666307073,20.0450666307073,19.8866413349975,19.8866413349975,5670.86206767021,0.0,1.0
2023-07-11,21.9641,21.97,21.89,21.89,7341,20.3727695403927,20.3782420769541,20.3040381913757,20.3040381913757,7914.41034957548,0.0,1.0
2023-07-12,22.585,22.585,22.41,22.41,18288,20.9486844473376,20.9486844473376,20.786363447635,20.786363447635,19716.4877364169,0.0,1.0
2023-07-13,22.9,22.9,22.77,22.8,6796,21.2408622468024,21.2408622468024,21.1202809327376,21.1481073898294,7326.84004028265,0.0,1.0
2023-07-14,22.956,23.0201,22.92,22.99,10976,21.2928049667072,21.3522608300269,21.259413218197,21.324341618078,11833.3425959598,0.0,1.0
2023-07-17,23.0896,23.15,22.92,22.92,6995,21.4167254556231,21.4727493892347,21.259413218197,21.259413218197,7541.38406147397,0.0,1.0
2023-07-18,23.0051,23.08,22.98,22.98,9219,21.3383476014809,21.4078209893537,21.3150661323807,21.3150661323807,9939.10216765244,0.0,1.0
2023-07-19,22.9524,22.98,22.9023,22.9704,20682,21.2894657918562,21.3150661323807,21.2429956085128,21.3061616661113,22297.4846546683,0.0,1.0
2023-07-20,22.61,22.79,22.59,22.79,19776,20.9718731615809,21.1388319041321,20.9533221901863,21.1388319041321,21320.7163973852,0.0,1.0
2023-07-21,22.605,22.7399,22.561,22.73,24961,20.9672354187322,21.0923617207887,20.9264232816641,21.0831789899484,26910.7201656115,0.0,1.0
2023-07-24,22.9738,23.091,22.9738,23.0,7445,21.3093153312484,21.4180240236207,21.3093153312484,21.3336171037753,8026.53385813779,0.0,1.0
2023-07-25,23.2,23.2319,23.12,23.17,17608,21.5191268177212,21.5487156170956,21.4449229321428,21.4913003606293,18983.3724881249,0.0,1.0
2023-07-26,23.0456,23.11,22.84,22.85,14278,21.375913318555,21.4356474464455,21.1852093326186,21.1944848183159,15393.2639928128,0.0,1.0
2023-07-27,22.6838,22.95,22.6838,22.95,13761,21.0403262460269,21.2872396752888,21.0403262460269,21.2872396752888,14835.8807819791,0.0,1.0
2023-07-28,23.13,23.1399,22.99,23.02,6105,21.4541984178401,21.4633811486805,21.324341618078,21.3521680751699,6581.86557473892,0.0,1.0
2023-07-31,23.1359,23.19,23.07,23.07,4331,21.4596709544015,21.5098513320239,21.3985455036564,21.3985455036564,4669.29726522429,0.0,1.0
2023-08-01,23.2,23.31,23.13,23.15,555741,21.5191268177212,21.6211571603914,21.4541984178401,21.4727493892347,599150.295883862,0.0,1.0
2023-08-02,22.4743,22.58,22.4301,22.58,26150,20.8460048206686,20.944046704489,20.8050071738866,20.944046704489,28192.5937394631,0.0,1.0
2023-08-03,22.47,22.57,22.395,22.41,10033,20.8420163618188,20.9347712187917,20.7724502190891,20.786363447635,10816.6842442843,0.0,1.0
2023-08-04,22.276,22.4806,22.27,22.44,15078,20.6620719392913,20.8518483766579,20.6565066478729,20.8141899047269,16255.7525202151,0.0,1.0
2023-08-07,22.239,22.239,22.15,22.23,27324,20.6277526422113,20.6277526422113,20.5452008195054,20.6194047050837,29458.295653426,0.0,1.0
2023-08-08,21.895,21.92,21.7,21.7,13481,20.3086759342244,20.3318646484676,20.1278039631271,20.1278039631271,14534.0097973882,0.0,1.0
2023-08-09,22.05,22.169,22.03,22.15,29654,20.4524459625324,20.5628242423302,20.4338949911378,20.5452008195054,31970.2934894853,0.0,1.0
2023-08-10,21.9662,22.265,21.95,22.18,7574,20.3747173923891,20.6518689050242,20.3596911055595,20.5730272765972,8165.61013318141,0.0,1.0
2023-08-11,21.685,21.81,21.6401,21.69,14807,20.1138907345812,20.2298343057974,20.0722438038004,20.1185284774299,15963.5845315576,0.0,1.0
2023-08-14,21.46,21.5,21.4,21.4,53589,19.9051923063921,19.9422942491813,19.8495393922083,19.8495393922083,57774.8721187033,0.0,1.0
2023-08-15,21.31,21.51,21.28,21.51,8923,19.7660600209327,19.9515697348786,19.7382335638408,19.9515697348786,9619.98141251356,0.0,1.0
2023-08-16,20.8421,21.0701,20.84,21.01,14436,19.3320600451563,19.5435411190546,19.3301121931599,19.4877954500139,15563.6054769748,0.0,1.0
2023-08-17,20.8777,21.075,20.8687,21.04,21407,19.3650807742387,19.5480861070463,19.3567328371111,19.5156219071058,23079.1148826267,0.0,1.0
2023-08-18,20.8128,20.86,20.61,20.69,16601,19.3048828720633,19.3486631645545,19.1167760221221,19.1909799077005,17897.7150542572,0.0,1.0
2023-08-21,20.91,20.91,20.795,20.86,3753,19.3950405930409,19.3950405930409,19.2883725075221,19.3486631645545,4046.14930417612,0.0,1.0
2023-08-22,20.8136,20.915,20.8136,20.9,14375,19.305624910919,19.3996783358896,19.305624910919,19.3857651073437,15497.8407267604,0.0,1.0
2023-08-23,21.0488,21.08,20.83,20.83,13908,19.5237843345194,19.5527238498949,19.3208367074626,19.3208367074626,14994.3630488892,0.0,1.0
2023-08-24,21.04,21.38,21.04,21.29,5559,19.5156219071058,19.8309884208137,19.5156219071058,19.7475090495381,5993.21715478682,0.0,1.0
2023-08-25,21.2418,21.28,21.1679,21.22,9269,19.7028012084772,19.7382335638408,19.6342553691742,19.6825806496571,9993.00770061504,0.0,1.0
2023-08-28,21.4076,21.4076,21.36,21.38,7143,19.8565887613383,19.8565887613383,19.8124374494192,19.8309884208137,7700.94443904341,0.0,1.0
2023-08-29,21.6783,21.72,21.3,21.3,10401,20.107676159164,20.1463549345217,19.7567845352354,19.7567845352354,11213.4289668894,0.0,1.0
2023-08-30,21.5575,21.6,21.49,21.49,15216,19.9956282919407,20.0350491061542,19.933018763484,19.933018763484,16404.531791192,0.0,1.0
2023-08-31,21.4285,21.51,21.4,21.45,8262,19.8759745264456,19.9515697348786,19.8495393922083,19.8959168206948,8907.35026674741,0.0,1.0
2023-09-01,21.5723,21.68,21.53,21.68,8598,20.0093560107727,20.1092529917326,19.9701207062732,20.1092529917326,9269.59544825638,0.0,1.0
2023-09-05,21.5243,21.56,21.5,21.5,4179,19.9648336794257,19.997947163365,19.9422942491813,19.9422942491813,4505.42444501784,0.0,1.0
2023-09-06,21.265,21.41,21.23,21.41,4691,19.7243203352949,19.8588148779056,19.6918561353543,19.8588148779056,5057.41710255531,0.0,1.0
2023-09-07,21.1719,21.23,21.13,21.14,21864,19.6379655634531,19.6918561353543,19.5991012783814,19.6083767640787,23571.8114539052,0.0,1.0
2023-09-08,21.16,21.2945,21.15,21.18,4533,19.6269277354733,19.7516830181019,19.617652249776,19.6454787068679,4887.07561839336,0.0,1.0
2023-09-11,21.5154,21.5154,21.44,21.44,6303,19.9565784971551,19.9565784971551,19.8866413349975,19.8866413349975,6795.33148527099,0.0,1.0
2023-09-12,21.2948,21.31,21.24,21.24,7735,19.7519612826728,19.7660600209327,19.7011316210516,19.7011316210516,8339.18594932113,0.0,1.0
2023-09-13,21.3035,21.4,21.24,21.24,2995,19.7600309552295,19.8495393922083,19.7011316210516,19.7011316210516,3228.94142446241,0.0,1.0
2023-09-14,21.6228,21.63,21.53,21.55,29981,20.056197213544,20.0628755632461,19.9701207062732,19.9886716776677,32322.8356750611,0.0,1.0
2023-09-15,21.6613,21.88,21.62,21.88,34100,20.0919078334786,20.2947627056784,20.0536000775488,20.2947627056784,36763.5734805237,0.0,1.0
2023-09-18,21.7277,21.79,21.68,21.7,13878,20.1534970585086,20.2112833344028,20.1092529917326,20.1278039631271,14962.0197291117,0.0,1.0
2023-09-19,21.5394,21.56,21.4395,21.51,8953,19.9788396628286,19.997947163365,19.8861775607126,19.9515697348786,9652.32473229116,0.0,1.0
2023-09-20,21.3844,21.72,21.3844,21.65,2371,19.8350696345206,20.1463549345217,19.8350696345206,20.0814265346407,2556.2003730886,0.0,1.0
2023-09-21,20.83,20.97,20.83,20.93,13992,19.3208367074626,19.4506935072247,19.3208367074626,19.4135915644355,15084.9243442665,0.0,1.0
2023-09-22,20.9274,21.09,20.9274,21.0164,3763,19.4111799381542,19.5619993355922,19.4111799381542,19.4937317608602,4056.93041076864,0.0,1.0
2023-09-25,20.7774,20.86,20.7401,20.77,5355,19.2720476526948,19.3486631645545,19.2374500910439,19.2651837932788,5773.28258029925,0.0,1.0
2023-09-26,20.1605,20.35,20.12,20.34,47692,18.6998429400288,18.8756133939925,18.6622772229548,18.8663379082952,51417.2535610889,0.0,1.0
2023-09-27,20.1779,20.28,20.09,20.28,7347,18.7159822851421,18.8106849941115,18.6344507658629,18.8106849941115,7920.879013531,0.0,1.0
2023-09-28,20.48,20.55,20.105,20.19,1216762,18.9961947080573,19.0611231079384,18.6483639944088,18.7272056228358,1311804.08197387,0.0,1.0
2023-09-29,20.3316,20.63,20.3316,20.63,12750,18.8585465003095,19.1353269935167,18.8585465003095,19.1353269935167,13745.9109054744,0.0,1.0
2023-10-02,20.2,20.36,20.09,20.36,15990,18.7364811085331,18.8848888796898,18.6344507658629,18.8848888796898,17238.9894414538,0.0,1.0
2023-10-03,19.9774,20.1,19.93,19.99,14990,18.5300087969113,18.6437262515602,18.4860429947062,18.5416959088899,16160.8787822009,0.0,1.0
2023-10-04,19.89,19.98,19.777,19.89,41792,18.448941051917,18.5324204231926,18.3441280635376,18.448941051917,45056.4006714969,0.0,1.0
2023-10-05,20.005,20.005,19.7404,19.85,32715,18.5556091374359,18.5556091374359,18.3101797858855,18.4118391091278,35270.3902174583,0.0,1.0
2023-10-06,20.2265,20.2401,19.84,19.85,6917,18.7610611456309,18.7736758061793,18.4025636234305,18.4118391091278,7457.29143005227,0.0,1.0
2023-10-09,20.16,20.16,19.802,19.98,28200,18.6993791657439,18.6993791657439,18.3673167777808,18.5324204231926,30402.7205909316,0.0,1.0
2023-10-10,20.03,20.115,19.99,20.01,2092915,18.5787978516791,18.6576394801061,18.5416959088899,18.5602468802845,2256393.97041027,0.0,1.0
2023-10-11,20.395,20.4,20.2673,20.37,26053,18.9173530796303,18.921990822479,18.7989051272759,18.8941643653871,28088.0170055157,0.0,1.0
2023-10-12,20.26,20.46,20.16,20.46,21418,18.7921340227169,18.9776437366627,18.6993791657439,18.9776437366627,23090.9740998784,0.0,1.0
2023-10-13,20.1,20.28,20.09,20.28,77074,18.6437262515602,18.8106849941115,18.6344507658629,18.8106849941115,83094.3009512573,0.0,1.0
2023-10-16,20.2194,20.28,20.04,20.04,27583,18.7544755507859,18.8106849941115,18.5880733373764,18.5880733373764,29737.5263141725,0.0,1.0
2023-10-17,20.213,20.24,20.08,20.12,31290,18.7485392399396,18.7735830513223,18.6251752801656,18.6622772229548,33734.082528023,0.0,1.0
2023-10-18,19.9832,20.2,19.97,20.2,72455,18.5353885786158,18.7364811085331,18.5231449374953,18.7364811085331,78114.5078161683,0.0,1.0
2023-10-19,19.74,19.89,19.7,19.82,46528,18.3098087664576,18.448941051917,18.2727068236684,18.3840126520359,50162.3327537186,0.0,1.0
2023-10-20,19.4746,19.66,19.4746,19.58,15564,18.0636373760514,18.2356048808792,18.0636373760514,18.1614009953009,16779.714300612,0.0,1.0
2023-10-23,19.5371,19.63,19.31,19.35,41760,18.1216091616595,18.2077784237874,17.910962881474,17.9480648242631,45021.9011304008,0.0,1.0
2023-10-24,19.82,19.84,19.71,19.76,274604,18.3840126520359,18.4025636234305,18.2819823093657,18.3283597378522,296053.499473482,0.0,1.0
2023-10-25,19.2993,19.5,19.24,19.5,27540,17.9010381117779,18.0871971097225,17.8460344815929,18.0871971097225,29691.1675558246,0.0,1.0
2023-10-26,18.84,18.925,18.76,18.91,33723,17.4750150537012,17.5538566821282,17.4008111681228,17.5399434535822,36357.1257619853,0.0,1.0
2023-10-27,18.6884,18.88,18.6353,18.805,80151,17.3343986905302,17.5121169964903,17.2851458614776,17.4425508537606,86411.6474497786,0.0,1.0
2023-10-30,19.1254,19.15,18.9806,19.07,30765,17.7397374155019,17.7625551103173,17.6054283826051,17.6883512247389,33168.0744319153,0.0,1.0
2023-10-31,18.7826,18.79,18.685,18.77,36215,17.4217737657987,17.4286376252147,17.3312450253931,17.4100866538201,39043.7775248435,0.0,1.0
2023-11-01,19.19,19.19,18.85,18.85,5335,17.7996570531064,17.7996570531064,17.4842905393985,17.4842905393985,5751.7203671142,0.0,1.0
2023-11-02,19.83,19.83,19.701,19.73,12710,18.3932881377332,18.3932881377332,18.2736343722382,18.3005332807603,13702.7864791043,0.0,1.0
2023-11-03,20.35,20.44,20.27,20.27,14596,18.8756133939925,18.9590927652681,18.8014095084142,18.8014095084142,15736.1031824552,0.0,1.0
2023-11-06,21.4819,21.75,21.45,21.61,32768,19.9255056200692,20.1741813916136,19.8959168206948,20.0443245918515,35327.5300823987,0.0,1.0
2023-11-07,21.1154,21.17,20.84,20.94,19533,19.5855590692634,19.6362032211706,19.3301121931599,19.4228670501328,21058.7355071867,0.0,1.0
2023-11-08,20.68,20.75,20.52,20.695,1359100,19.1817044220032,19.2466328218843,19.0332966508465,19.1956176505491,1465260.19699061,0.0,1.0
2023-11-09,20.4852,20.74,20.43,20.69,87627,19.0010179606199,19.237357336187,18.9498172795709,19.1909799077005,94471.6027383533,0.0,1.0
2023-11-10,20.6326,20.64,20.34,20.38,21363,19.137738619798,19.144602479214,18.8663379082952,18.9034398510844,23031.6780136196,0.0,1.0
2023-11-13,20.44,20.51,20.25,20.33,24910,18.9590927652681,19.0240211651492,18.7828585370196,18.8570624225979,26855.7365219896,0.0,1.0
2023-11-14,21.15,21.1882,20.91,20.91,5021,19.617652249776,19.6530846051397,19.3950405930409,19.3950405930409,5413.19362010877,0.0,1.0
2023-11-15,21.2739,21.42,21.27,21.27,30556,19.7325755175655,19.8680903636029,19.7289580781435,19.7289580781435,32942.7493041313,0.0,1.0
2023-11-16,21.43,21.54,21.38,21.38,66093,19.8773658493002,19.9793961919704,19.8309884208137,19.8309884208137,71255.5678020015,0.0,1.0
2023-11-17,21.2793,21.31,21.21,21.29,9272,19.737584279842,19.7660600209327,19.6733051639598,19.7475090495381,9996.24203259283,0.0,1.0
2023-11-20,21.7027,21.78,21.46,21.46,11349,20.1303083442654,20.2020078487055,19.9051923063921,19.9051923063921,12235.4778718611,0.0,1.0
2023-11-21,21.5213,21.61,21.5,21.61,11363,19.9620510337165,20.0443245918515,19.9422942491813,20.0443245918515,12250.5714210906,0.0,1.0
2023-11-22,21.5179,21.56,21.4497,21.56,6540,19.9588973685794,19.997947163365,19.8956385561239,19.997947163365,7050.84371151393,0.0,1.0
2023-11-24,21.35,21.36,21.21,21.21,23346,19.8031619637219,19.8124374494192,19.6733051639598,19.6733051639598,25169.571450918,0.0,1.0
2023-11-27,21.4103,21.445,21.27,21.28,28304,19.8590931424765,19.8912790778462,19.7289580781435,19.7382335638408,30514.844099494,0.0,1.0
2023-11-28,21.7301,21.8,21.64,21.64,16656,20.155723175076,20.2205588201001,20.0721510489434,20.0721510489434,17957.0111405162,0.0,1.0
2023-11-29,21.6853,21.86,21.6401,21.8,84392,20.1141689991521,20.2762117342838,20.0722438038004,20.2205588201001,90983.9147556703,0.0,1.0
2023-11-30,21.6006,21.66,21.51,21.64,83447,20.035605635296,20.090702020338,19.9515697348786,20.0721510489434,89965.1001826764,0.0,1.0
2023-12-01,21.7184,21.75,21.325,21.33,19172,20.1448708568102,20.1741813916136,19.7799732494786,19.7846109923273,20669.5375591964,0.0,1.0
2023-12-04,21.3031,21.47,21.22,21.43,17086,19.7596599358016,19.9144677920894,19.6825806496571,19.8773658493002,18420.5987239949,0.0,1.0
2023-12-05,21.11,21.18,21.04,21.1,28928,19.5805503069868,19.6454787068679,19.5156219071058,19.5712748212895,31187.5851508677,0.0,1.0
2023-12-06,21.01,21.22,21.0,21.2,14136,19.4877954500139,19.6825806496571,19.4785199643166,19.6640296782625,15240.1722791989,0.0,1.0
2023-12-07,21.17,21.26,21.0511,21.07,24435,19.6362032211706,19.7196825924462,19.5259176962298,19.5434483641976,26343.6339588444,0.0,1.0
2023-12-08,21.27,21.4399,21.19,21.25,35314,19.7289580781435,19.8865485801405,19.6547541925652,19.7104071067489,38072.3998208567,0.0,1.0
2023-12-11,21.52,21.53,21.29,21.3,126008,19.9608452205759,19.9701207062732,19.7475090495381,19.7567845352354,135850.567951138,0.0,1.0
2023-12-12,21.59,21.59,21.39,21.46,92290,20.0257736204569,20.0257736204569,19.840263906511,19.9051923063921,99498.8327424496,0.0,1.0
2023-12-13,21.85,21.86,21.19,21.28,23841,20.2669362485865,20.2762117342838,19.6547541925652,19.7382335638408,25703.2362272483,0.0,1.0
2023-12-14,22.09,22.19,21.96,21.96,51492,20.4895479053216,20.5823027622945,20.3689665912568,20.3689665912568,55514.07406625,0.0,1.0
2023-12-15,21.54,21.7,21.54,21.64,7612,20.3046355326546,20.4554591949213,20.3046355326546,20.3989003215713,8075.12549222122,0.350644,1.0
2023-12-18,21.69,21.69,21.62,21.62,7142,20.4460327160297,20.4460327160297,20.380047363788,20.380047363788,7576.52998757801,0.0,1.0
2023-12-19,21.84,21.9,21.8,21.81,9715,20.5874298994047,20.6439887727547,20.549723983838,20.5591504627297,10306.0751651247,0.0,1.0
2023-12-20,21.81,22.17,21.781,22.06,8452,20.5591504627297,20.8985037028298,20.5318136739438,20.7948124350214,8966.2323515835,0.0,1.0
2023-12-21,22.16,22.18,22.0201,22.13,8034,20.8890772239381,20.9079301817214,20.7572007842436,20.8607977872631,8522.80060490084,0.0,1.0
2023-12-22,22.12,22.18,22.04,22.15,18630,20.8513713083714,20.9079301817214,20.7759594772381,20.8796507450464,19763.4771308567,0.0,1.0
2023-12-26,22.14,22.2,22.1,22.2,22345,20.8702242661548,20.9267831395048,20.8325183505881,20.9267831395048,23704.5033005363,0.0,1.0
2023-12-27,22.38,22.48,22.36,22.38,47134,21.0964597595548,21.1907245484715,21.0776068017715,21.0964597595548,50001.7032252174,0.0,1.0
2023-12-28,22.95,22.96,22.79,22.79,249421,21.6337690563799,21.6431955352716,21.4829453941132,21.4829453941132,264596.147582148,0.0,1.0
2023-12-29,22.69,22.86,22.69,22.73,30674,21.3886806051965,21.5489307463549,21.3886806051965,21.4263865207632,32540.2521477133,0.0,1.0
2024-01-02,22.48,22.56,22.415,22.53,613589,21.1907245484715,21.2661363796048,21.1294524356756,21.2378569429298,650920.674677683,0.0,1.0
2024-01-03,22.12,22.14,21.93,21.98,53802,20.8513713083714,20.8702242661548,20.6722682094297,20.7194006038881,57075.3943421553,0.0,1.0
2024-01-04,21.84,21.99,21.83,21.84,69930,20.5874298994047,20.7288270827797,20.578003420513,20.5874298994047,74184.6460419113,0.0,1.0
2024-01-05,21.92,22.1,21.8603,21.89,38159,20.662841730538,20.8325183505881,20.6065656515548,20.634562293863,40480.650769531,0.0,1.0
2024-01-08,22.03,22.08,21.79,21.8,49082,20.7665329983464,20.8136653928047,20.5402975049463,20.549723983838,52068.2224657385,0.0,1.0
2024-01-09,21.56,21.66,21.54,21.65,44989,20.323488490438,20.4177532793547,20.3046355326546,20.408326800463,47726.1982093457,0.0,1.0
2024-01-10,21.44,21.5184,21.36,21.45,70069,20.2103707437379,20.2842743382486,20.1349589126046,20.2197972226296,74332.103010306,0.0,1.0
2024-01-11,21.46,21.56,21.33,21.56,10551,20.2292237015213,20.323488490438,20.1066794759296,20.323488490438,11192.93865849,0.0,1.0
2024-01-12,21.4,21.58,21.38,21.56,11132,20.1726648281713,20.3423414482213,20.1538118703879,20.323488490438,11809.2875695489,0.0,1.0
2024-01-16,20.56,20.79,20.51,20.73,166831,19.3808406012711,19.5976496157795,19.3337082068127,19.5410907424295,176981.248159847,0.0,1.0
2024-01-17,19.98,20.01,19.85,19.92,1161808,18.8341048255543,18.8623842622293,18.7115605999626,18.7775459522043,1232494.14054999,0.0,1.0
2024-01-18,20.33,20.37,20.18,20.18,215392,19.1640315867627,19.2017375023294,19.0226344033877,19.0226344033877,228496.772204481,0.0,1.0
2024-01-19,20.54,20.57,20.35,20.46,16884,19.3619876434877,19.3902670801628,19.182884544546,19.2865758123544,17911.2478731822,0.0,1.0
2024-01-22,20.31,20.3894,20.27,20.32,25546,19.1451786289794,19.2200248713792,19.1074727134127,19.154605107871,27100.2569396062,0.0,1.0
2024-01-23,20.43,20.51,20.37,20.47,58298,19.2582963756794,19.3337082068127,19.2017375023294,19.2960022912461,61844.937722742,0.0,1.0
2024-01-24,20.58,20.72,20.53,20.7,24245,19.3996935590544,19.5316642635378,19.3525611645961,19.5128113057544,25720.102149094,0.0,1.0
2024-01-25,20.43,20.52,20.41,20.52,12800,19.2582963756794,19.3431346857044,19.2394434178961,19.3431346857044,13578.7711902826,0.0,1.0
2024-01-26,20.69,20.73,20.6,20.69,27260,19.5033848268628,19.5410907424295,19.4185465168378,19.5033848268628,28918.539269305,0.0,1.0
2024-01-29,20.9,20.97,20.78,20.8,49511,19.7013408835878,19.7673262358295,19.5882231368878,19.6070760946711,52523.3234689129,0.0,1.0
2024-01-30,20.83,20.858,20.76,20.81,14425,19.6353555313461,19.6617496722428,19.5693701791045,19.6165025735628,15302.638626549,0.0,1.0
2024-01-31,20.67,20.92,20.65,20.88,13884,19.4845318690794,19.7201938413712,19.4656789112961,19.6824879258045,14728.7233754597,0.0,1.0
2024-02-01,21.32,21.34,21.12,21.12,12210,20.0972529970379,20.1161059548213,19.9087234192045,19.9087234192045,12952.8747057306,0.0,1.0
2024-02-02,21.74,21.89,21.7005,21.85,407811,20.493165110488,20.634562293863,20.4559305188659,20.5968563782964,432622.832646903,0.0,1.0
2024-02-05,21.66,21.725,21.51,21.63,66421,20.4177532793547,20.4790253921505,20.2763560959796,20.3894738426796,70462.1532210751,0.0,1.0
2024-02-06,21.62,21.7,21.6,21.66,9370,20.380047363788,20.4554591949213,20.3611944060046,20.4177532793547,9940.08484788658,0.0,1.0
2024-02-07,22.01,22.06,21.96,22.02,11289,20.7476800405631,20.7948124350214,20.7005476461047,20.7571065194547,11975.8396849297,0.0,1.0
2024-02-08,22.03,22.05,21.95,22.01,23524,20.7665329983464,20.7853859561297,20.6911211672131,20.7476800405631,24955.2354281413,0.0,1.0
2024-02-09,22.14,22.22,21.94,22.04,32389,20.8702242661548,20.9456360972881,20.6816946883214,20.7759594772381,34359.5953189112,0.0,1.0
2024-02-12,22.48,22.64,22.2,22.2,48875,21.1907245484715,21.3415482107382,20.9267831395048,20.9267831395048,51848.6282753956,0.0,1.0
2024-02-13,21.86,22.05,21.7319,22.01,11481,20.606282857188,20.7853859561297,20.4855296625858,20.7476800405631,12179.521252784,0.0,1.0
2024-02-14,22.27,22.29,22.09,22.12,25665,20.9927684917465,21.0116214495298,20.8230918716964,20.8513713083714,27226.4970780159,0.0,1.0
2024-02-15,22.24,22.24,22.05,22.13,157784,20.9644890550714,20.9644890550714,20.7853859561297,20.8607977872631,167383.815116216,0.0,1.0
2024-02-16,22.35,22.43,22.29,22.29,21827,21.0681803228798,21.1435921540132,21.0116214495298,21.0116214495298,23154.9874039296,0.0,1.0
2024-02-20,22.3799,22.3935,22.3001,22.38,25077,21.0963654947659,21.1091855060586,21.0211421932104,21.0964597595548,26602.7222764623,0.0,1.0
2024-02-21,22.36,22.42,22.27,22.36,30331,21.0776068017715,21.1341656751215,20.9927684917465,21.0776068017715,32176.3835134736,0.0,1.0
2024-02-22,22.67,22.72,22.54,22.54,6863,21.3698276474132,21.4169600418715,21.2472834218215,21.2472834218215,7280.55520928983,0.0,1.0
2024-02-23,22.71,22.74,22.57,22.64,100401,21.4075335629799,21.4358129996549,21.2755628584965,21.3415482107382,106509.547365279,0.0,1.0
2024-02-26,22.3913,22.46,22.36,22.37,29489,21.1071116807024,21.1718715906882,21.0776068017715,21.0870332806631,31283.1549711129,0.0,1.0
2024-02-27,22.1863,22.21,22.17,22.21,39883,20.9138688634232,20.9362096183964,20.8985037028298,20.9362096183964,42309.5415142221,0.0,1.0
2024-02-28,22.37,22.42,22.25,22.25,14003,21.0870332806631,21.1341656751215,20.9739155339631,20.9739155339631,14854.9635138694,0.0,1.0
2024-02-29,22.35,22.41,22.23,22.41,14249,21.0681803228798,21.1247391962298,20.9550625761798,21.1247391962298,15115.9305226826,0.0,1.0
2024-03-01,22.6102,22.66,22.29,22.41,26069,21.313457303641,21.3604011685215,21.0116214495298,21.1247391962298,27655.0770437093,0.0,1.0
2024-03-04,22.811,22.85,22.75,22.75,44537,21.5027409997857,21.5395042674632,21.4452394785466,21.4452394785466,47246.697851689,0.0,1.0
2024-03-05,22.4,22.52,22.31,22.52,56875,21.1153127173381,21.2284304640382,21.0304744073131,21.2284304640382,60335.3602693224,0.0,1.0
2024-03-06,22.6373,22.7165,22.56,22.56,18132,21.3390030614374,21.4136607742595,21.2661363796048,21.2661363796048,19235.1780642348,0.0,1.0
2024-03-07,22.93,22.94,22.75,22.77,59466,21.6149160985966,21.6243425774883,21.4452394785466,21.4640924363299,63084.0005938553,0.0,1.0
2024-03-08,23.01,23.29,23.01,23.16,20964,21.6903279297299,21.9542693386967,21.6903279297299,21.831725113105,22239.4811900848,0.0,1.0
2024-03-11,23.03,23.051,22.97,23.04,27939,21.7091808875133,21.7289764931858,21.6526220141633,21.7186073664049,29638.8506472896,0.0,1.0
2024-03-12,23.3651,23.3799,23.17,23.24,17186,22.0250621951731,22.0390133839328,21.8411515919966,21.9071369442383,18231.6220059529,0.0,1.0
2024-03-13,23.36,23.4,23.29,23.33,31220,22.0202546909384,22.057960606505,21.9542693386967,21.9919752542633,33119.4716062987,0.0,1.0
2024-03-14,23.3429,23.5,23.3,23.5,44280,22.0041354120336,22.1522253954217,21.9636958175883,22.1522253954217,46974.061586384,0.0,1.0
2024-03-15,22.8915,23.0,22.86,22.96,15851,21.5786241548637,21.6809014508383,21.5489307463549,21.6431955352716,16815.3986044664,0.0,1.0
2024-03-18,22.9121,23.078,22.91,22.99,29300,21.5980427013805,21.7544279861933,21.5960631408133,21.6714749719466,31082.6559277564,0.0,1.0
2024-03-19,22.75,22.84,22.6,22.68,44638,21.4452394785466,21.5300777885716,21.3038422951715,21.3792541263049,47353.8428431122,0.0,1.0
2024-03-20,23.2,23.22,22.83,22.83,21713,21.8694310286717,21.888283986455,21.5206513096799,21.5206513096799,23034.0514730161,0.0,1.0
2024-03-21,23.474,23.7,23.47,23.66,23827,22.1277165503034,22.3407549732551,22.1239459587467,22.3030490576884,25276.6704024113,0.0,1.0
2024-03-22,23.3586,23.41,23.3,23.31,25933,22.0189349838935,22.0673870853967,21.9636958175883,21.97312229648,27510.8025998125,0.0,1.0
2024-03-25,23.51,23.5599,23.39,23.39,223815,22.1616518743134,22.2086900039828,22.0485341276134,22.0485341276134,237432.240152587,0.0,1.0
2024-03-26,23.4404,23.62,23.44,23.62,41978,22.0960435812274,22.2653431421217,22.0956665220717,22.2653431421217,44532.0044551316,0.0,1.0
2024-03-27,23.4129,23.45,23.33,23.45,98002,22.0701207642753,22.1050930009634,21.9919752542633,22.1050930009634,103964.5886086,0.0,1.0
2024-03-28,23.3764,23.4,23.31,23.31,15448,22.0357141163207,22.057960606505,21.97312229648,21.97312229648,16387.8794802724,0.0,1.0
2024-04-01,23.09,23.38,23.05,23.31,509558,21.7657397608633,22.0391076487217,21.7280338452966,21.97312229648,540560.27267016,0.0,1.0
2024-04-02,23.04,23.15,23.01,23.15,56844,21.7186073664049,21.8222986342133,21.6903279297299,21.8222986342133,60302.474182846,0.0,1.0
2024-04-03,23.0526,23.08,22.77,22.8,25273,21.7304847298085,21.7563132819716,21.4640924363299,21.4923718730049,26810.6472103135,0.0,1.0
2024-04-04,22.8881,23.375,22.8881,23.34,11903,21.5754191520405,22.0343944092759,21.5754191520405,22.001401733155,12627.1963654636,0.0,1.0
2024-04-05,22.8801,22.94,22.729,22.81,16797,21.5678779689272,21.6243425774883,21.4254438728741,21.5017983518966,17818.9546627482,0.0,1.0
2024-04-08,22.9107,22.95,22.87,22.9,13655,21.5967229943357,21.6337690563799,21.5583572252466,21.5866366619216,14485.7906721335,0.0,1.0
2024-04-09,22.83,22.84,22.65,22.79,25473,21.5206513096799,21.5300777885716,21.3509746896299,21.4829453941132,27022.8155101617,0.0,1.0
2024-04-10,21.9799,22.18,21.74,22.18,49933,20.7193063390991,20.9079301817214,20.493165110488,20.9079301817214,52970.9985815926,0.0,1.0
2024-04-11,22.5332,22.56,22.34,22.48,21896,21.2408734161752,21.2661363796048,21.0587538439881,21.1907245484715,23228.1854673772,0.0,1.0
2024-04-12,21.69,21.91,21.61,21.91,88119,20.4460327160297,20.6534152516464,20.3706208848963,20.6534152516464,93480.2920716027,0.0,1.0
2024-04-15,21.68,21.91,21.59,21.9,295247,20.436606237138,20.6534152516464,20.351767927113,20.6439887727547,313210.270126358,0.0,1.0
2024-04-16,21.34,21.37,21.26,21.35,23195,20.1161059548213,20.1443853914963,20.0406941236879,20.1255324337129,24606.218574891,0.0,1.0
2024-04-17,21.201,21.3981,21.151,21.3981,60038,19.9850778982271,20.1708737971818,19.9379455037687,20.1708737971818,63690.8019314209,0.0,1.0
2024-04-18,21.5133,21.71,21.44,21.67,37604,20.2794668340139,20.464885673813,20.2103707437379,20.4271797582463,39891.8837374522,0.0,1.0
2024-04-19,21.3694,21.54,21.3101,21.5175,18658,20.1438198027628,20.3046355326546,20.0879207829352,20.2834259551484,19793.1806928354,0.0,1.0
2024-04-22,21.79,21.8992,21.62,21.62,23051,20.5402975049463,20.6432346544434,20.380047363788,20.380047363788,24453.4573990005,0.0,1.0
2024-04-23,21.88,21.96,21.77,21.77,56214,20.6251358149714,20.7005476461047,20.521444547163,20.521444547163,59634.144038324,0.0,1.0
2024-04-24,21.9432,22.08,21.86,22.08,14463,20.6847111615667,20.8136653928047,20.606282857188,20.8136653928047,15342.9506035202,0.0,1.0
2024-04-25,21.82,21.94,21.59,21.6,70834,20.5685769416214,20.6816946883214,20.351767927113,20.3611944060046,75143.6467572249,0.0,1.0
2024-04-26,21.97,22.03,21.91,21.97,52360,20.7099741249964,20.7665329983464,20.6534152516464,20.7099741249964,55545.6609002499,0.0,1.0
2024-04-29,22.2,22.25,22.06,22.13,345327,20.9267831395048,20.9739155339631,20.7948124350214,20.8607977872631,366337.212408338,0.0,1.0
2024-04-30,21.8962,22.11,21.89,22.05,20542,20.6404067107759,20.8419448294798,20.634562293863,20.7853859561297,21791.8060774051,0.0,1.0
2024-05-01,21.903,22.24,21.8388,21.88,31761,20.6468167164222,20.9644890550714,20.5862987219377,20.6251358149714,33693.3868573881,0.0,1.0
2024-05-02,22.4,22.43,22.021,22.1,35181,21.1153127173381,21.1435921540132,20.7580491673439,20.8325183505881,37321.4647847918,0.0,1.0
2024-05-03,22.635,22.65,22.5,22.61,8995,21.3368349712924,21.3509746896299,21.2095775062548,21.3132687740632,9542.26928567127,0.0,1.0
2024-05-06,22.86,22.865,22.69,22.69,21809,21.5489307463549,21.5536439858007,21.3886806051965,21.3886806051965,23135.8922569433,0.0,1.0
2024-05-07,22.8,22.8733,22.75,22.82,10647,21.4923718730049,21.5614679632808,21.4452394785466,21.5112248307882,11294.7794424171,0.0,1.0
2024-05-08,22.81,22.9,22.7,22.7,6337,21.5017983518966,21.5866366619216,21.3981070840882,21.3981070840882,6722.55258068914,0.0,1.0
2024-05-09,22.62,22.62,22.48,22.52,13548,21.3226952529549,21.3226952529549,21.1907245484715,21.2284304640382,14372.2806317148,0.0,1.0
2024-05-10,22.5,22.71,22.49,22.71,10862,21.2095775062548,21.4075335629799,21.2001510273632,21.4075335629799,11522.8603647539,0.0,1.0
2024-05-13,22.61,22.66,22.55,22.66,36359,21.3132687740632,21.3604011685215,21.2567099007132,21.3604011685215,38571.1360708974,0.0,1.0
2024-05-14,22.75,22.78,22.57,22.57,12970,21.4452394785466,21.4735189152216,21.2755628584965,21.2755628584965,13759.1142451536,0.0,1.0
2024-05-15,23.27,23.27,22.96,23.03,48548,21.9354163809133,21.9354163809133,21.6431955352716,21.7091808875133,51501.733105144,0.0,1.0
2024-05-16,23.05,23.21,23.05,23.19,16373,21.7280338452966,21.8788575075633,21.7280338452966,21.86000454978,17369.1578670702,0.0,1.0
2024-05-17,22.87,22.87,22.65,22.7,17991,21.5583572252466,21.5583572252466,21.3509746896299,21.3981070840882,19085.5994128418,0.0,1.0
2024-05-20,22.7,22.8,22.64,22.74,96584,21.3981070840882,21.4923718730049,21.3415482107382,21.4358129996549,102460.315362677,0.0,1.0
2024-05-21,22.54,22.71,22.51,22.53,2225810,21.2472834218215,21.4075335629799,21.2190039851465,21.2378569429298,2361231.61742524,0.0,1.0
2024-05-22,22.52,22.61,22.4201,22.57,10153,21.2284304640382,21.3132687740632,21.1342599399104,21.2755628584965,10770.7237417922,0.0,1.0
2024-05-23,22.26,22.625,22.22,22.62,63618,20.9833420128548,21.3274084924007,20.9456360972881,21.3226952529549,67488.6144987032,0.0,1.0
2024-05-24,22.41,22.4101,22.24,22.27,37122,21.1247391962298,21.1248334610187,20.9644890550714,20.9927684917465,39380.5581348182,0.0,1.0
2024-05-28,22.6,22.71,22.49,22.71,10480,21.3038422951715,21.4075335629799,21.2001510273632,21.4075335629799,11117.6189120439,0.0,1.0
2024-05-29,22.07,22.1488,22.05,22.12,15500,20.8042389139131,20.8785195675794,20.7853859561297,20.8513713083714,16443.0432382329,0.0,1.0
2024-05-30,21.85,21.99,21.79,21.99,32497,20.5968563782964,20.7288270827797,20.5402975049463,20.7288270827797,34474.1662008292,0.0,1.0
2024-05-31,21.67,21.71,21.47,21.71,18254,20.4271797582463,20.464885673813,20.2386501804129,20.464885673813,19364.6007271422,0.0,1.0
2024-06-03,22.09,22.13,21.947,22.01,11295,20.8230918716964,20.8607977872631,20.6882932235455,20.7476800405631,11982.2047339252,0.0,1.0
2024-06-04,21.96,22.01,21.8908,21.95,8375,20.7005476461047,20.7476800405631,20.6353164121744,20.6911211672131,8884.54755614198,0.0,1.0
2024-06-05,22.45,22.45,22.215,22.29,11670,21.1624451117965,21.1624451117965,20.9409228578423,21.0116214495298,12380.0202961405,0.0,1.0
2024-06-06,22.63,22.63,22.44,22.61,12391,21.3321217318465,21.3321217318465,21.1530186329048,21.3132687740632,13144.8870170932,0.0,1.0
2024-06-07,22.26,22.45,22.25,22.42,24578,20.9833420128548,21.1624451117965,20.9739155339631,21.1341656751215,26073.3623683411,0.0,1.0
2024-06-10,22.44,22.49,22.3,22.3,15124,21.1530186329048,21.2001510273632,21.0210479284215,21.0210479284215,16044.1668345184,0.0,1.0
2024-06-11,22.29,22.3,22.17,22.26,8365,21.0116214495298,21.0210479284215,20.8985037028298,20.9833420128548,8873.93914114955,0.0,1.0
2024-06-12,22.8537,22.9959,22.81,22.86,24134,21.5429920646532,21.6770365944927,21.5017983518966,21.5489307463549,25602.3487426782,0.0,1.0
2024-06-13,22.62,22.8,22.56,22.8,14197,21.3226952529549,21.4923718730049,21.2661363796048,21.4923718730049,15060.7667647221,0.0,1.0
2024-06-14,22.59,22.59,22.41,22.47,22813,21.2944158162799,21.2944158162799,21.1247391962298,21.1812980695798,24200.977122181,0.0,1.0
2024-06-17,22.68,22.78,22.47,22.55,2097976,21.3792541263049,21.4735189152216,21.1812980695798,21.2567099007132,2225620.00521128,0.0,1.0
2024-06-18,22.85,22.89,22.7,22.7,13845,21.5395042674632,21.5772101830299,21.3981070840882,21.3981070840882,14687.3505569893,0.0,1.0
2024-06-20,22.78,22.91,22.695,22.89,48270,21.4735189152216,21.5960631408133,21.3933938446424,21.5772101830299,51206.8191683549,0.0,1.0
2024-06-21,21.57,21.63,21.5,21.58,40280,21.442582154147,21.5022277234214,21.3729956566602,21.4525230823594,40519.3550736596,1.177181,1.0
2024-06-24,21.53,21.632,21.49,21.55,288877,21.4028184412974,21.5042159090639,21.3630547284478,21.4227002977222,290593.588272432,0.0,1.0
2024-06-25,21.59,21.59,21.45,21.53,24723,21.4624640105718,21.4624640105718,21.3232910155982,21.4028184412974,24869.9110100816,0.0,1.0
2024-06-26,21.6426,21.7,21.6,21.62,26712,21.514753292969,21.5718142209082,21.4724049387842,21.492286795209,26870.7302067427,0.0,1.0
2024-06-27,21.7793,21.89,21.75,21.89,42137,21.6506457816325,21.7606918569438,21.6215188619702,21.7606918569438,42387.3898892453,0.0,1.0
2024-06-28,21.87,22.0293,21.83,21.96,36561,21.740810000519,21.8991689869425,21.7010462876694,21.8302783544306,36778.2557310842,0.0,1.0
2024-07-01,21.9006,21.945,21.8701,21.945,20733,21.7712292408489,21.815366962112,21.7409094098011,21.815366962112,20856.201309389,0.0,1.0
2024-07-02,21.82,21.88,21.71,21.71,21620,21.691105359457,21.7507509287314,21.5817551491206,21.5817551491206,21748.4721125254,0.0,1.0
2024-07-03,22.15,22.15,21.9512,21.96,41553,22.0191559904662,22.0191559904662,21.8215303376037,21.8302783544306,41799.919597214,0.0,1.0
2024-07-05,22.7585,22.81,22.53,22.65,54433,22.6240614721907,22.6752572524846,22.3969112625374,22.5162024010862,54756.4561748888,0.0,1.0
2024-07-08,22.53,22.67,22.53,22.67,12579,22.3969112625374,22.536084257511,22.3969112625374,22.536084257511,12653.7479511312,0.0,1.0
2024-07-09,22.5323,22.6,22.525,22.6,12433,22.3991976760263,22.4664977600242,22.3919407984312,22.4664977600242,12506.8803781234,0.0,1.0
2024-07-10,22.7662,22.7662,22.6401,22.6401,25779,22.6317159869143,22.6317159869143,22.5063608821559,22.5063608821559,25932.186058686,0.0,1.0
2024-07-11,22.7707,23.0,22.7186,22.95,15015,22.6361894046099,22.8641348885202,22.5843971686233,22.8144302474582,15104.2233473436,0.0,1.0
2024-07-12,22.66,22.8108,22.66,22.72,13451,22.5261433292986,22.6760525267416,22.5261433292986,22.585788898573,13530.9296200545,0.0,1.0
2024-07-15,22.381,22.59,22.38,22.59,10932,22.2487914321726,22.4565568318118,22.2477973393514,22.4565568318118,10996.9610145295,0.0,1.0
2024-07-16,22.5788,22.5788,22.43,22.45,13603,22.4454229922139,22.4454229922139,22.2975019804134,22.3173838368382,13683.8328467476,0.0,1.0
2024-07-17,22.19,22.32,22.17,22.32,242792,22.0589197033158,22.188151770077,22.039037846891,22.188151770077,244234.738258291,0.0,1.0
2024-07-18,21.8155,22.08,21.75,22.07,135579,21.6866319417614,21.9495694929794,21.6215188619702,21.939628564767,136384.648498801,0.0,1.0
2024-07-19,21.57,21.7601,21.57,21.7601,9663,21.442582154147,21.6315591994647,21.442582154147,21.6315591994647,9720.42026009864,0.0,1.0
2024-07-22,21.7662,21.8,21.68,21.72,18221,21.6376231656743,21.6712235030322,21.5519323644834,21.591696077333,18329.27429983,0.0,1.0
2024-07-23,21.665,21.73,21.66,21.66,11501,21.5370209721648,21.6016370055454,21.5320505080586,21.5320505080586,11569.3421723476,0.0,1.0
2024-07-24,21.3585,21.67,21.33,21.67,12429,21.2323315224547,21.541991436271,21.2039998770494,21.541991436271,12502.8566089999,0.0,1.0
2024-07-25,21.1,21.29,21.05,21.27,4655037,20.9753585281642,21.1642361641998,20.9256538871022,21.144354307775,4682698.53733921,0.0,1.0
2024-07-26,21.42,21.49,21.36,21.39,120308,21.293468230961,21.3630547284478,21.2338226616866,21.2636454463238,121022.903927553,0.0,1.0
2024-07-29,21.44,21.55,21.42,21.55,37694,21.3133500873858,21.4227002977222,21.293468230961,21.4227002977222,37917.988335316,0.0,1.0
2024-07-30,21.3,21.47,21.19,21.47,19033,21.1741770924122,21.343172872023,21.0648268820758,21.343172872023,19146.0994319008,0.0,1.0
2024-07-31,21.9289,22.04,21.82,21.965,13407,21.79936206769,21.9098057801298,21.691105359457,21.8352488185368,13486.668159696,0.0,1.0
2024-08-01,21.56,21.8574,21.4401,21.85,19396,21.4326412259346,21.7282844309714,21.3134494966679,21.7209281440942,19511.2564798586,0.0,1.0
2024-08-02,20.97,21.11,20.9,21.1,92998,20.846126461403,20.9852994563766,20.7765399639162,20.9753585281642,93550.620236847,0.0,1.0
2024-08-05,19.87,19.98,19.3,19.32,326035,19.752624358039,19.8619745683754,19.1859914499322,19.205873306357,327972.391545199,0.0,1.0
2024-08-06,19.6666,19.845,19.48,19.49,35359,19.5504258781988,19.727772037508,19.3649281577554,19.3748690859678,35569.1131094719,0.0,1.0
2024-08-07,19.87,20.454,19.87,20.44,16337,19.752624358039,20.3331745656431,19.752624358039,20.3192572661458,16434.0790426608,0.0,1.0
2024-08-08,20.34,20.39,20.065,20.065,18161,20.2198479840218,20.2695526250838,19.9464724581808,19.9464724581808,18268.9177629775,0.0,1.0
2024-08-09,20.625,20.6299,20.435,20.45,13073,20.5031644380752,20.5080354928993,20.3142868020396,20.3291981943582,13150.6834378836,0.0,1.0
2024-08-12,20.6284,20.68,20.6,20.62,18160,20.5065443536674,20.5578395432434,20.4783121175442,20.498193973969,18267.9118206966,0.0,1.0
2024-08-13,21.069,21.1,20.73,20.74,262198,20.9445416507058,20.9753585281642,20.6075441843054,20.6174851125178,263756.054160958,0.0,1.0
2024-08-14,21.11,21.15,21.02,21.12,9551,20.9852994563766,21.0250631692262,20.895831102465,20.995240384589,9607.7547246406,0.0,1.0
2024-08-15,21.3324,21.44,21.23,21.31,28252,21.2063856998204,21.3133500873858,21.1045905949254,21.1841180206246,28419.8813192907,0.0,1.0
2024-08-16,21.76,21.77,21.5,21.5,44095,21.6314597901826,21.641400718395,21.3729956566602,21.3729956566602,44357.0248751992,0.0,1.0
2024-08-19,21.9852,22.0,21.73,21.73,13253,21.8553294935258,21.8700420672802,21.6016370055454,21.6016370055454,13331.7530484412,0.0,1.0
2024-08-20,21.97,22.03,21.88,21.98,25673,21.840219282643,21.8998648519174,21.7507509287314,21.8501602108554,25825.5561769132,0.0,1.0
2024-08-21,21.97,22.06,21.88,21.91,14508,21.840219282643,21.9296876365546,21.7507509287314,21.7805737133686,14594.2106109398,0.0,1.0
2024-08-22,21.6057,21.94,21.6,21.94,16211,21.4780712678653,21.8103964980058,21.4724049387842,21.8103964980058,16307.3303152705,0.0,1.0
2024-08-23,22.2517,22.2517,21.93,21.97,25479,22.1202552303863,22.1202552303863,21.8004555697934,21.840219282643,25630.4033744234,0.0,1.0
2024-08-26,21.95,22.09,21.9,22.09,17039,21.8203374262182,21.9595104211918,21.7706327851562,21.9595104211918,17140.2505238353,0.0,1.0
2024-08-27,21.94,21.9694,21.79,21.79,22081,21.8103964980058,21.8396228269503,21.6612825748198,21.6612825748198,22212.2115040089,0.0,1.0
2024-08-28,21.74,21.84,21.59,21.84,13816,21.6115779337578,21.7109872158818,21.4624640105718,21.7109872158818,13898.098552574,0.0,1.0
2024-08-29,21.66,21.87,21.66,21.77,5345,21.5320505080586,21.740810000519,21.5320505080586,21.641400718395,5376.76149127882,0.0,1.0
2024-08-30,21.6927,21.74,21.61,21.72,4160,21.5645573433131,21.6115779337578,21.4823458669966,21.591696077333,4184.71988844152,0.0,1.0
2024-09-03,20.9749,21.49,20.96,21.49,11706,20.8509975162271,21.3630547284478,20.8361855331906,21.3630547284478,11775.560339927,0.0,1.0
2024-09-04,20.9698,21.115,20.84,20.84,25496,20.8459276428387,20.9902699204828,20.7168943946418,20.7168943946418,25647.5043931983,0.0,1.0
2024-09-05,20.84,20.9899,20.79,20.93,25575,20.7168943946418,20.8659089085457,20.6671897535798,20.8063627485534,25726.9738333874,0.0,1.0
2024-09-06,20.06,20.69,20.05,20.69,36418,19.9415019940746,20.5677804714558,19.9315610658622,20.5677804714558,36634.405984919,0.0,1.0
2024-09-09,20.43,20.53,20.35,20.45,37250,20.3093163379334,20.4087256200574,20.2297889122342,20.3291981943582,37471.3499626073,0.0,1.0
2024-09-10,20.32,20.38,20.164,20.38,17331,20.199966127597,20.2596116968714,20.0448876474835,20.2596116968714,17433.9856698509,0.0,1.0
2024-09-11,20.43,20.46,19.96,20.2,28132,20.3093163379334,20.3391391225706,19.8420927119506,20.0806749890482,28299.1682455857,0.0,1.0
2024-09-12,20.73,20.75,20.5201,20.54,25277,20.6075441843054,20.6274260407302,20.3988841011271,20.4186665482698,25427.2030336866,0.0,1.0
2024-09-13,21.01,21.1,20.96,20.96,14639,20.8858901742526,20.9753585281642,20.8361855331906,20.8361855331906,14725.9890497344,0.0,1.0
2024-09-16,21.08,21.15,20.99,21.13,17386,20.9554766717394,21.0250631692262,20.8660083178278,21.0051813128014,17489.3124952991,0.0,1.0
2024-09-17,20.99,21.21,20.98,21.21,17070,20.8660083178278,21.0847087385006,20.8560673896154,21.0847087385006,17171.4347345425,0.0,1.0
2024-09-18,20.99,21.31,20.99,21.03,5520,20.8660083178278,21.1841180206246,20.8660083178278,20.9057720306774,5552.80139043201,0.0,1.0
2024-09-19,21.19,21.3,21.01,21.1,19602,21.0648268820758,21.1741770924122,20.8858901742526,20.9753585281642,19718.4805897189,0.0,1.0
2024-09-20,20.99,21.07,20.87,20.96,22035,20.8660083178278,20.945535743527,20.746717179279,20.8361855331906,22165.9381590886,0.0,1.0
2024-09-23,21.16,21.2,21.07,21.07,7004,21.0350040974386,21.0747678102882,20.945535743527,20.945535743527,7045.61973525105,0.0,1.0
2024-09-24,21.5,21.58,21.41,21.48,254875,21.3729956566602,21.4525230823594,21.2835273027486,21.3531138002354,256389.538838108,0.0,1.0
2024-09-25,21.01,21.17,21.0,21.17,28189,20.8858901742526,21.044945025651,20.8759492460402,21.044945025651,28356.5069555956,0.0,1.0
2024-09-26,22.12,22.22,21.91,22.09,219467,21.989333205829,22.088742487953,21.7805737133686,21.9595104211918,220771.134556873,0.0,1.0
2024-09-27,21.97,22.15,21.96,22.12,26259,21.840219282643,22.0191559904662,21.8302783544306,21.989333205829,26415.0383535062,0.0,1.0
2024-09-30,21.2,21.43,21.1599,21.43,69146,21.0747678102882,21.3034091591734,21.0349046881565,21.3034091591734,69556.8849534079,0.0,1.0
2024-10-01,21.05,21.295,20.92,21.29,21164,20.9256538871022,21.169206628306,20.796421820341,21.1642361641998,21289.7624324462,0.0,1.0
2024-10-02,21.01,21.11,20.96,21.08,17463,20.8858901742526,20.9852994563766,20.8361855331906,20.9554766717394,17566.7700509265,0.0,1.0
2024-10-03,20.86,20.91,20.73,20.85,19053,20.7367762510666,20.7864808921286,20.6075441843054,20.7268353228542,19166.2182775183,0.0,1.0
2024-10-04,20.8011,20.83,20.68,20.77,22130,20.6782241838956,20.7069534664294,20.5578395432434,20.647307897155,22261.5026757717,0.0,1.0
2024-10-07,20.95,21.08,20.9101,20.98,13172,20.8262446049782,20.9554766717394,20.7865803014107,20.8560673896154,13250.2717236903,0.0,1.0
2024-10-08,20.99,21.035,20.985,21.02,7543,20.8660083178278,20.9107424947836,20.8610378537216,20.895831102465,7587.82262464287,0.0,1.0
2024-10-09,21.0944,21.165,21.0,21.0,5366,20.9697916083652,21.0399745615448,20.8759492460402,20.8759492460402,5397.88627917722,0.0,1.0
2024-10-10,20.96,21.0,20.86,20.96,20052,20.8361855331906,20.8759492460402,20.7367762510666,20.8361855331906,20171.1546161128,0.0,1.0
2024-10-11,21.0,21.0599,20.92,20.92,19020,20.8759492460402,20.9354954060325,20.796421820341,20.796421820341,19133.0221822494,0.0,1.0
2024-10-14,21.11,21.11,20.95,20.95,19026,20.9852994563766,20.9852994563766,20.8262446049782,20.8262446049782,19139.0578359347,0.0,1.0
2024-10-15,20.6045,21.02,20.6045,21.01,219711,20.4827855352398,20.895831102465,20.4827855352398,20.8858901742526,221016.584473407,0.0,1.0
2024-10-16,20.84,20.88,20.8,20.83,22345,20.7168943946418,20.7566581074914,20.6771306817922,20.7069534664294,22477.78026616,0.0,1.0
2024-10-17,20.68,20.7464,20.66,20.73,13686,20.5578395432434,20.6238473065737,20.5379576868186,20.6075441843054,13767.3260560602,0.0,1.0
2024-10-18,20.55,20.61,20.55,20.61,35807,20.4286074764822,20.4882530457566,20.4286074764822,20.4882530457566,36019.7752513041,0.0,1.0
2024-10-21,20.46,20.52,20.335,20.48,68579,20.3391391225706,20.398784691845,20.2148775199156,20.3590209789954,68986.5156801515,0.0,1.0
2024-10-22,20.14,20.21,20.12,20.17,45376,20.0210294197738,20.0906159172606,20.001147563349,20.050852204411,45645.6369370005,0.0,1.0
2024-10-23,20.26,20.38,20.175,20.3396,21509,20.1403205583226,20.2596116968714,20.0558226685172,20.2194503468933,21636.8125193482,0.0,1.0
2024-10-24,20.28,20.37,20.21,20.37,33212,20.1602024147474,20.249670768659,20.0906159172606,20.249670768659,33409.3550324326,0.0,1.0
2024-10-25,20.22,20.33,20.111,20.3,11724,20.100556845473,20.2099070558094,19.9922007279578,20.1800842711722,11793.6673009828,0.0,1.0
2024-10-28,20.39,20.45,20.2,20.2,34263,20.2695526250838,20.3291981943582,20.0806749890482,20.0806749890482,34466.6003696326,0.0,1.0
2024-10-29,20.42,20.47,20.34,20.34,9966,20.299375409721,20.349080050783,20.2198479840218,20.2198479840218,10025.2207712039,0.0,1.0
2024-10-30,20.16,20.32,20.15,20.25,16169,20.0409112761986,20.199966127597,20.0309703479862,20.1303796301102,16265.0807394737,0.0,1.0
2024-10-31,19.75,20.0,19.68,20.0,102174,19.6333332194902,19.8818564248002,19.5637467220034,19.8818564248002,102781.146606159,0.0,1.0
2024-11-01,19.86,20.03,19.82,19.9,72342,19.7426834298266,19.9116792094374,19.702919716977,19.7824471426762,72771.8764830855,0.0,1.0
2024-11-04,20.2,20.2801,20.13,20.24,14397,20.0806749890482,20.1603018240295,20.0110884915614,20.1204387018978,14482.5510177626,0.0,1.0
2024-11-05,20.27,20.3084,20.1,20.1,22732,20.150261486535,20.1884346508706,19.9812657069242,19.9812657069242,22867.0799288587,0.0,1.0
2024-11-06,19.73,19.79,19.56,19.68,43628,19.6134513630654,19.6730969323398,19.4444555834546,19.5637467220034,43887.2498300303,0.0,1.0
2024-11-07,20.11,20.1491,19.98,19.98,15474,19.9912066351366,20.0300756644471,19.8619745683754,19.8619745683754,15565.9508542654,0.0,1.0
2024-11-08,19.64,19.86,19.59,19.86,56094,19.5239830091538,19.7426834298266,19.4742783680918,19.7426834298266,56427.3263034226,0.0,1.0
2024-11-11,19.41,19.64,19.3217,19.51,32443,19.2953416602686,19.5239830091538,19.2075632641531,19.3947509423926,32635.7854184394,0.0,1.0
2024-11-12,18.92,19.020118,18.77,18.98,342006,18.808236177861,18.9077627629379,18.659122254675,18.8678817471354,344038.295713059,0.0,1.0
2024-11-13,18.5735,18.79,18.555,18.79,98986,18.4637830153013,18.6790041110998,18.4453922981084,18.6790041110998,99574.2026147288,0.0,1.0
2024-11-14,18.5398,18.765,18.5398,18.66,39560,18.4302820872255,18.6541517905688,18.4302820872255,18.5497720443386,39795.0766314294,0.0,1.0
2024-11-15,18.71,18.7911,18.65,18.77,57460,18.5994766854006,18.6800976132031,18.5398311161262,18.659122254675,57801.4434590983,0.0,1.0
2024-11-18,19.2413,19.29,19.09,19.11,25802,19.1276382013254,19.1760505217198,18.9772319574718,18.9971138138966,25955.3227311461,0.0,1.0
2024-11-19,19.17,19.2,19.04,19.05,372912,19.056759383171,19.0865821678082,18.9275273164098,18.9374682446222,375127.947845793,0.0,1.0
2024-11-20,19.095,19.14,19.0,19.14,48137,18.982202421578,19.0269365985338,18.8877636035602,19.0269365985338,48423.0435744973,0.0,1.0
2024-11-21,19.2839,19.32,19.18,19.32,25082,19.1699865555102,19.205873306357,19.0667003113834,19.205873306357,25231.0442889159,0.0,1.0
2024-11-22,19.3044,19.32,19.19,19.25,20261,19.1903654583456,19.205873306357,19.0766412395958,19.1362868088702,20381.3965528158,0.0,1.0
2024-11-25,19.53,19.63,19.44,19.62,45195,19.4146327988174,19.5140420809414,19.3251644449058,19.504101152729,45463.561384162,0.0,1.0
2024-11-26,19.5126,19.59,19.485,19.54,28838,19.3973355837278,19.4742783680918,19.3698986218616,19.4245737270298,29009.3634958837,0.0,1.0
2024-11-27,19.39,19.5097,19.3279,19.46,21904,19.2754598038438,19.3944527145462,19.2137266396448,19.3450463013306,22034.1597202939,0.0,1.0
2024-11-29,19.159,19.19,18.93,18.93,35122,19.0458243621373,19.0766412395958,18.8181771060734,18.8181771060734,35330.7047889046,0.0,1.0
2024-12-02,18.94,19.0599,18.9,19.0,60345,18.8281180342858,18.9473097635524,18.7883543214362,18.8877636035602,60703.5869394237,0.0,1.0
2024-12-03,18.78,18.79,17.66,18.3,246637,18.6690631828874,18.6790041110998,17.5556792230986,18.1918986286922,248102.586328257,0.0,1.0
2024-12-04,18.8646,18.92,18.6923,18.82,108686,18.7531634355643,18.808236177861,18.5818812424646,18.708826895737,109331.84273922,0.0,1.0
2024-12-05,18.64,18.74,18.5955,18.71,77412,18.5298901879138,18.6292994700378,18.4856530573686,18.5994766854006,77872.0038471235,0.0,1.0
2024-12-06,18.4508,18.62,18.4,18.62,117710,18.3418078261352,18.510008331489,18.2913079108162,18.510008331489,118409.465881839,0.0,1.0
2024-12-09,17.95,18.13,17.945,17.96,211702,17.8439661412582,18.0229028490814,17.838995677152,17.8539070694706,212959.992745876,0.0,1.0
2024-12-10,18.09,18.29,18.05,18.29,84755,17.9831391362318,18.1819577004798,17.9433754233822,18.1819577004798,85258.6380155913,0.0,1.0
2024-12-11,18.62,18.62,18.5,18.61,130739,18.510008331489,18.510008331489,18.3907171929402,18.5000674032766,131515.887859364,0.0,1.0
2024-12-12,18.59,18.7017,18.5443,18.64,41468,18.4801855468518,18.5912257149843,18.4347555049211,18.5298901879138,41714.4145033395,0.0,1.0
2024-12-13,18.72,18.78,18.68,18.73,45211,18.609417613613,18.6690631828874,18.5696539007634,18.6193585418254,45479.656460656,0.0,1.0
2024-12-16,18.64,18.69,18.57,18.6,104408,18.5298901879138,18.5795948289758,18.460303690427,18.4901264750642,105028.421661635,0.0,1.0
2024-12-17,18.37,18.44,18.2901,18.37,37572,18.261485126179,18.3310716236658,18.1820571097619,18.261485126179,37795.2633770491,0.0,1.0
2024-12-18,17.91,18.65,17.88,18.61,131327,17.8042024284086,18.5398311161262,17.7743796437714,18.5000674032766,132107.381920519,0.0,1.0
2024-12-19,18.05,18.2323,18.05,18.21,99111,17.9433754233822,18.1245985446942,17.9433754233822,18.1024302747806,99699.945399838,0.0,1.0
2024-12-20,17.88,18.04,17.77,17.77,115670,17.8297247675011,17.9892748772774,17.7200340670299,17.7200340670299,115996.159613734,0.055674,1.0
2024-12-23,18.05,18.05,17.8697,17.9,75027,17.9992467591384,17.9992467591384,17.8194537291842,17.8496685312231,75238.5568197425,0.0,1.0
2024-12-24,18.0,18.0,17.9,17.91,28011,17.9493873498333,17.9493873498333,17.8496685312231,17.8596404130841,28089.983806867,0.0,1.0
2024-12-26,17.73,17.8,17.71,17.77,70853,17.6801465395858,17.7499497126129,17.6602027758638,17.7200340670299,71052.7872145923,0.0,1.0
2024-12-27,17.57,17.625,17.51,17.6,134449,17.5205964298095,17.5754417800451,17.4607651386434,17.5505120753926,134828.11155794,0.0,1.0
2024-12-30,17.52,17.61,17.4055,17.49,137039,17.4707370205044,17.5604839572536,17.3565589731958,17.4408213749214,137425.414690987,0.0,1.0
2024-12-31,17.41,17.62,17.35,17.62,98133,17.3610463200332,17.5704558391146,17.3012150288671,17.5704558391146,98409.7097896996,0.0,1.0
2025-01-02,17.48,17.59,17.4,17.55,66252,17.4308494930603,17.5405401935315,17.3510744381722,17.5006526660875,66438.8135793993,0.0,1.0
2025-01-03,18.06,18.06,17.91,17.91,106720,18.0092186409994,18.0092186409994,17.8596404130841,17.8596404130841,107020.922918455,0.0,1.0
2025-01-06,18.53,18.6899,18.49,18.54,189576,18.4778970884673,18.637347479425,18.4380095610232,18.4878689703283,190110.555502146,0.0,1.0
2025-01-07,18.34,18.64,18.325,18.64,35805,18.2884313331079,18.5875877889385,18.2734735103164,18.5875877889385,35905.9608798284,0.0,1.0
2025-01-08,18.53,18.58,18.44,18.55,56611,18.4778970884673,18.5277564977724,18.3881501517181,18.4978408521893,56770.62844206,0.0,1.0
2025-01-10,18.34,18.47,18.27,18.43,98454,18.2884313331079,18.4180657973012,18.2186281600808,18.3781782698571,98731.6149270388,0.0,1.0
2025-01-13,18.29,18.32,18.18,18.18,107897,18.2385719238028,18.2684875693859,18.1288812233316,18.1288812233316,108201.241755365,0.0,1.0
2025-01-14,18.4,18.51,18.36,18.5,52094,18.348262624274,18.4579533247452,18.30837509683,18.4479814428842,52240.8916652362,0.0,1.0
2025-01-15,18.7256,18.77,18.6265,18.68,17103,18.6729470976688,18.7172222531317,18.5741257484261,18.6274753163826,17151.226055794,0.0,1.0
2025-01-16,18.68,18.78,18.68,18.75,25913,18.6274753163826,18.7271941349927,18.6274753163826,18.6972784894097,25986.0679871244,0.0,1.0
2025-01-17,18.77,18.845,18.7,18.7,60089,18.7172222531317,18.7920113670894,18.6474190801046,18.6474190801046,60258.4355064379,0.0,1.0
2025-01-21,19.04,19.09,18.8709,18.93,105486,18.9864630633792,19.0363224726843,18.8178385411094,18.876772362908,105783.443356223,0.0,1.0
2025-01-22,19.17,19.27,19.17,19.23,26496,19.1160975275725,19.2158163461827,19.1160975275725,19.1759288187386,26570.7118969957,0.0,1.0
2025-01-23,19.07,19.11,18.93,18.96,78181,19.0163787089623,19.0562662364064,18.876772362908,18.9066880084911,78401.4502875536,0.0,1.0
2025-01-24,19.14,19.25,19.1007,19.13,32208,19.0861818819894,19.1958725824606,19.0469923862756,19.0762100001284,32298.8182660944,0.0,1.0
2025-01-27,18.66,18.8458,18.6,18.77,80486,18.6075315526605,18.7928091176382,18.5477002614944,18.7172222531317,80712.9497939915,0.0,1.0
2025-01-28,18.61,18.65,18.51,18.6,27706,18.5576721433554,18.5975596707995,18.4579533247452,18.5477002614944,27784.1237854078,0.0,1.0
2025-01-29,18.61,18.7697,18.5968,18.7697,59515,18.5576721433554,18.7169230966759,18.5445092592989,18.7169230966759,59682.816974249,0.0,1.0
2025-01-30,18.9,18.98,18.81,18.81,40956,18.846856717325,18.9266317722131,18.7571097805758,18.7571097805758,41071.4853733905,0.0,1.0
2025-01-31,18.54,18.79,18.5,18.72,35099,18.4878689703283,18.7371660168538,18.4479814428842,18.6673628438266,35197.9701416309,0.0,1.0
2025-02-03,18.35,18.38,18.08,18.12,72137,18.2984032149689,18.328318860552,18.0291624047214,18.0690499321655,72340.4077639487,0.0,1.0
2025-02-04,18.58,18.69,18.5,18.5,33945,18.5277564977724,18.6374471982436,18.4479814428842,18.4479814428842,34040.7161587982,0.0,1.0
2025-02-05,18.86,18.88,18.75,18.75,14033,18.8069691898809,18.8269129536029,18.6972784894097,18.6972784894097,14072.5694463519,0.0,1.0
2025-02-06,18.92,18.92,18.85,18.85,11632,18.866800481047,18.866800481047,18.7969973080199,18.7969973080199,11664.7992446352,0.0,1.0
2025-02-07,18.6,18.9,18.5,18.9,15275,18.5477002614944,18.846856717325,18.4479814428842,18.846856717325,15318.0715665236,0.0,1.0
2025-02-10,18.81,18.8699,18.7516,18.77,39286,18.7571097805758,18.8168413529233,18.6988739905075,18.7172222531317,39396.7764034335,0.0,1.0
2025-02-11,18.88,18.9,18.748,18.76,10626,18.8269129536029,18.846856717325,18.6952841130375,18.7072503712707,10655.962583691,0.0,1.0
2025-02-12,18.83,18.9,18.6265,18.66,264934,18.7770535442978,18.846856717325,18.5741257484261,18.6075315526605,265681.045656653,0.0,1.0
2025-02-13,19.28,19.2801,18.96,19.0,35024,19.2257882280437,19.2258879468623,18.9066880084911,18.9465755359352,35122.7586609441,0.0,1.0
2025-02-14,19.33,19.44,19.31,19.37,27385,19.2756476373488,19.38533833782,19.2557038736267,19.3155351647928,27462.2186480686,0.0,1.0
2025-02-18,19.58,19.7,19.505,19.57,577294,19.5249446838742,19.6446072662064,19.4501555699166,19.5149728020132,578921.820420602,0.0,1.0
2025-02-19,19.816,19.8647,19.75,19.75,23810,19.7602810957943,19.8088441604574,19.6944666755115,19.6944666755115,23877.1380686695,0.0,1.0
2025-02-20,19.91,19.91,19.8,19.85,28247,19.8540167852878,19.8540167852878,19.7443260848166,19.7941854941217,28326.6492660945,0.0,1.0
2025-02-21,19.62,19.89,19.53,19.87,19179,19.5648322113183,19.8340730215658,19.4750852745691,19.8141292578438,19233.0798412017,0.0,1.0
2025-02-24,19.5756,19.76,19.575,19.76,26462,19.5205570558554,19.7044385573726,19.5199587429437,19.7044385573726,26536.616025751,0.0,1.0
2025-02-25,19.5725,19.64,19.51,19.64,25237,19.5174657724785,19.5847759750403,19.4551415108471,19.5847759750403,25308.1618412017,0.0,1.0
2025-02-26,19.705,19.85,19.66,19.69,10843,19.649593207137,19.7941854941217,19.6047197387624,19.6346353843454,10873.5744678111,0.0,1.0
2025-02-27,19.12,19.48,19.12,19.48,22797,19.0662381182674,19.425225865264,19.0662381182674,19.425225865264,22861.2816695279,0.0,1.0
2025-02-28,18.68,18.69,18.5,18.59,36916,18.6274753163826,18.6374471982436,18.4479814428842,18.5377283796334,37020.0936137338,0.0,1.0
2025-03-03,18.61,18.9872,18.5037,18.9,29182,18.5576721433554,18.9338115271531,18.4516710391728,18.846856717325,29264.2857253219,0.0,1.0
2025-03-04,18.6,18.83,18.36,18.48,52361,18.5477002614944,18.7770535442978,18.30837509683,18.4280376791622,52508.6445364807,0.0,1.0
2025-03-05,19.11,19.15,18.9,18.9,23202,19.0562662364064,19.0961537638504,18.846856717325,18.846856717325,23267.423665236,0.0,1.0
2025-03-06,18.82,19.0499,18.81,18.92,27437,18.7670816624368,18.9963352264216,18.7571097805758,18.866800481047,27514.3652746781,0.0,1.0
2025-03-07,19.03,19.03,18.82,18.95,25135,18.9764911815182,18.9764911815182,18.7670816624368,18.8967161266301,25205.8742274678,0.0,1.0
2025-03-10,18.49,18.8,18.43,18.8,40421,18.4380095610232,18.7471378987148,18.3781782698571,18.7471378987148,40534.9768111588,0.0,1.0
2025-03-11,18.65,18.79,18.52,18.7,16797,18.5975596707995,18.7371660168538,18.4679252066063,18.6474190801046,16844.3632145923,0.0,1.0
2025-03-12,19.06,19.14,19.02,19.07,22334,19.0064068271013,19.0861818819894,18.9665192996572,19.0163787089623,22396.9761287553,0.0,1.0
2025-03-13,18.84,18.95,18.83,18.85,11369,18.7870254261589,18.8967161266301,18.7770535442978,18.7969973080199,11401.0576523605,0.0,1.0
2025-03-14,19.14,19.18,19.02,19.02,12543,19.0861818819894,19.1260694094335,18.9665192996572,18.9665192996572,12578.3680300429,0.0,1.0
2025-03-17,19.69,19.73,19.44,19.44,29340,19.6346353843454,19.6745229117895,19.38533833782,19.38533833782,29422.7312446352,0.0,1.0
2025-03-18,19.4,19.4763,19.2938,19.38,35182,19.3454508103759,19.4215362689755,19.2395494250119,19.3255070466539,35281.2041802575,0.0,1.0
2025-03-19,19.46,19.515,19.33,19.412,14422,19.405282101542,19.4601274517776,19.2756476373488,19.3574170686091,14462.6663261803,0.0,1.0
2025-03-20,19.28,19.3656,19.19,19.19,5103,19.2257882280437,19.311147536774,19.1360412912945,19.1360412912945,5117.38914592274,0.0,1.0
2025-03-21,19.33,19.41,19.31,19.41,23454,19.2756476373488,19.3554226922369,19.2557038736267,19.3554226922369,23520.1342403433,0.0,1.0
2025-03-24,19.44,19.4998,19.395,19.41,13538,19.38533833782,19.4449701913489,19.3404648694454,19.3554226922369,13576.1736738197,0.0,1.0
2025-03-25,19.43,19.46,19.38,19.41,14781,19.3753664559589,19.405282101542,19.3255070466539,19.3554226922369,14822.6786137339,0.0,1.0
2025-03-26,19.29,19.525,19.268,19.49,11957,19.2357601099047,19.4700993336386,19.2138219698104,19.4351977471251,11990.7156609442,0.0,1.0
2025-03-27,19.2,19.2836,19.186,19.21,18827,19.1460131731555,19.2293781055136,19.1320525385501,19.1559850550165,18880.0872918455,0.0,1.0
2025-03-28,18.65,18.8959,18.6,18.86,40671,18.5975596707995,18.8427682457619,18.5477002614944,18.8069691898809,40785.6817467811,0.0,1.0
2025-03-31,18.34,18.4121,18.13,18.2,39329,18.2884313331079,18.3603286013259,18.0790218140265,18.1488249870537,39439.8976523606,0.0,1.0
2025-04-01,18.64,18.7,18.47,18.5836,11226,18.5875877889385,18.6474190801046,18.4180657973012,18.5313463752423,11257.6544291845,0.0,1.0
2025-04-02,18.61,18.645,18.5,18.55,11383,18.5576721433554,18.592573729869,18.4479814428842,18.4978408521893,11415.0971287554,0.0,1.0
2025-04-03,18.09,18.37,18.09,18.25,73629,18.0391342865825,18.318346978691,18.0391342865825,18.1986843963588,73836.6148197424,0.0,1.0
2025-04-04,17.4934,17.875,17.46,17.86,107190,17.4442118147541,17.8247388265706,17.4109057293383,17.809781003779,107492.248197425,0.0,1.0
2025-04-07,17.3259,17.836,17.07,17.09,275865,17.277182793582,17.7858484873126,17.0220023367586,17.0419461004806,276642.868261803,0.0,1.0
2025-04-08,16.7093,17.5,16.5384,17.4,217385,16.6623165580316,17.4507932567824,16.4918970970268,17.3510744381722,217997.969721031,0.0,1.0
2025-04-09,18.1255,18.207,16.61,16.8,49187,18.0745344671891,18.1558053043564,16.5632957711517,16.7527615265111,49325.6946738197,0.0,1.0
2025-04-10,17.6599,17.89,17.37,17.89,47160,17.6102436477401,17.8396966493621,17.3211587925891,17.8396966493621,47292.9790557939,0.0,1.0
2025-04-11,18.439,18.44,18.1,18.13,47782,18.387152963532,18.3881501517181,18.0491061684435,18.0790218140265,47916.7329356224,0.0,1.0
2025-04-14,18.4919,18.5633,18.36,18.43,58304,18.4399042185768,18.5111034550645,18.30837509683,18.3781782698571,58468.4022660944,0.0,1.0
2025-04-15,18.5099,18.58,18.49,18.55,27406,18.4578536059266,18.5277564977724,18.4380095610232,18.4978408521893,27483.277862661,0.0,1.0
2025-04-16,18.3687,18.55,18.26,18.43,42897,18.3170506340491,18.4978408521893,18.2086562782198,18.3781782698571,43017.9584935621,0.0,1.0
2025-04-17,18.4497,18.5947,18.4497,18.53,14992,18.3978228771233,18.5424151641081,18.3978228771233,18.4778970884673,15034.2735793991,0.0,1.0
2025-04-21,18.48,18.6283,18.36,18.54,27255,18.4280376791622,18.5759206871611,18.30837509683,18.4878689703283,27331.8520815451,0.0,1.0
2025-04-22,18.62,18.74,18.54,18.54,42757,18.5676440252164,18.6873066075487,18.4878689703283,18.4878689703283,42877.5637296139,0.0,1.0
2025-04-23,18.8863,19.09,18.84,18.94,27628,18.8331952391754,19.0363224726843,18.7870254261589,18.886744244769,27705.9038454935,0.0,1.0
2025-04-24,19.0,19.03,18.8,18.84,22844,18.9465755359352,18.9764911815182,18.7471378987148,18.7870254261589,22908.4141974248,0.0,1.0
2025-04-25,18.932,18.96,18.79,18.85,68957,18.8787667392802,18.9066880084911,18.7371660168538,18.7969973080199,69151.4409828327,0.0,1.0
2025-04-28,18.98,18.98,18.8461,18.88,18528,18.9266317722131,18.9266317722131,18.7931082740941,18.8269129536029,18580.2441888412,0.0,1.0
2025-04-29,19.1018,19.13,19.01,19.06,8546,19.0480892932803,19.0762100001284,18.9565474177962,19.0064068271013,8570.09751931331,0.0,1.0
2025-04-30,19.18,19.22,19.0,19.1,41943,19.1260694094335,19.1659569368776,18.9465755359352,19.0462943545453,42061.2684592274,0.0,1.0
2025-05-01,18.98,19.17,18.98,19.17,10738,18.9266317722131,19.1160975275725,18.9266317722131,19.1160975275725,10768.2783948498,0.0,1.0
2025-05-02,19.7,19.8,19.61,19.76,32100,19.6446072662064,19.7443260848166,19.5548603294573,19.7044385573726,32190.5137339057,0.0,1.0
2025-05-05,19.8908,19.95,19.87,19.9,33884,19.8348707721147,19.8939043127319,19.8141292578438,19.8440449034268,33979.5441545064,0.0,1.0
2025-05-06,19.9197,19.94,19.73,19.81,20385,19.863689510693,19.8839324308709,19.6745229117895,19.7542979666777,20442.4804506438,0.0,1.0
2025-05-07,19.7248,19.79,19.61,19.79,10552,19.6693375332218,19.7343542029556,19.5548603294573,19.7343542029556,10581.7539227468,0.0,1.0
2025-05-08,19.5239,19.72,19.5239,19.72,49936,19.4690024266339,19.6645510299285,19.4690024266339,19.6645510299285,50076.8066609442,0.0,1.0
2025-05-09,19.64,19.68,19.6,19.66,17085,19.5847759750403,19.6246635024844,19.5448884475963,19.6047197387624,17133.1753004292,0.0,1.0
2025-05-12,19.78,19.7899,19.7,19.77,22047,19.7243823210946,19.734254484137,19.6446072662064,19.7144104392336,22109.1668626609,0.0,1.0
2025-05-13,19.852,19.9,19.6201,19.66,19747,19.7961798704939,19.8440449034268,19.5649319301369,19.6047197387624,19802.6814549356,0.0,1.0
2025-05-14,19.99,20.19,19.99,20.17,28049,19.933791840176,20.1332294773964,19.933791840176,20.1132857136743,28128.0909570815,0.0,1.0
2025-05-15,20.07,20.1,20.01,20.07,19588,20.0135668950641,20.0434825406472,19.953735603898,20.0135668950641,19643.2331158799,0.0,1.0
2025-05-16,20.04,20.0896,20.01,20.08,8243,19.9836512494811,20.0331117835117,19.953735603898,20.0235387769252,8266.24313733905,0.0,1.0
2025-05-19,20.11,20.13,19.93,19.93,13693,20.0534544225082,20.0733981862302,19.8739605490099,19.8739605490099,13731.6107339056,0.0,1.0
2025-05-20,19.93,19.98,19.91,19.93,20037,19.8739605490099,19.923819958315,19.8540167852878,19.8739605490099,20093.4991802575,0.0,1.0
2025-05-21,20.15,20.4396,20.15,20.32,15162,20.0933419499523,20.3821276486474,20.0933419499523,20.2628639415896,15204.7529356223,0.0,1.0
2025-05-22,19.98,20.03,19.93,20.0,74272,19.923819958315,19.9736793676201,19.8739605490099,19.943763722037,74481.427914163,0.0,1.0
2025-05-23,20.175,20.23,20.03,20.05,29827,20.1182716546048,20.1731170048404,19.9736793676201,19.9936231313421,29911.1044592275,0.0,1.0
2025-05-27,20.48,20.525,20.45,20.5,18229,20.4224140513659,20.4672875197405,20.3924984057828,20.4423578150879,18280.4010858369,0.0,1.0
2025-05-28,20.74,20.8,20.71,20.78,88761,20.6816829797524,20.7415142709185,20.6517673341693,20.7215705071964,89011.28316309,0.0,1.0
2025-05-29,21.13,21.15,21.02,21.15,43266,21.0705863723321,21.0905301360541,20.9608956718609,21.0905301360541,43387.9989785408,0.0,1.0
2025-05-30,20.71,20.809,20.6338,20.8,50636,20.6517673341693,20.7504889645934,20.5757815943884,20.7415142709185,50778.7804806867,0.0,1.0
2025-06-02,21.0698,21.08,20.9,20.9,40558,21.0105556435288,21.020726963027,20.8412330895287,20.8412330895287,40672.3631158798,0.0,1.0
2025-06-03,21.17,21.24,21.11,21.11,79911,21.1104738997762,21.1802770728033,21.0506426086101,21.0506426086101,80136.32844206,0.0,1.0
2025-06-04,21.8721,21.8997,21.69,21.71,87149,21.8105997252383,21.8381221191747,21.6290117565491,21.6489555202712,87394.7377381973,0.0,1.0
2025-06-05,22.33,22.46,22.27,22.3,872311,22.2672121956543,22.3968466598476,22.2073809044882,22.2372965500713,874770.692390559,0.0,1.0
2025-06-06,22.4243,22.4399,22.33,22.33,29318,22.3612470416037,22.3768031773069,22.2672121956543,22.2672121956543,29400.6692103004,0.0,1.0
2025-06-09,22.8,22.84,22.61,22.66,162229,22.7358906431222,22.7757781705663,22.5464248877628,22.5962842970679,162686.444004292,0.0,1.0
2025-06-10,22.62,22.7032,22.53,22.62,96380,22.5563967696239,22.6393628267075,22.4666498328747,22.5563967696239,96651.7667811157,0.0,1.0
2025-06-11,22.91,22.995,22.87,22.97,163622,22.8455813435934,22.930342339412,22.8056938161493,22.9054126347595,164083.371905579,0.0,1.0
2025-06-12,23.17,23.18,23.08,23.08,70569,23.1048502719799,23.1148221538409,23.0151033352307,23.0151033352307,70767.9864077252,0.0,1.0
2025-06-13,22.7,22.87,22.63,22.71,60865,22.636171824512,22.8056938161493,22.5663686514849,22.646143706373,61036.6236266094,0.0,1.0
2025-06-16,23.3,23.43,23.25,23.25,45976,23.2344847361731,23.3641192003663,23.184625326868,23.184625326868,46105.6404806867,0.0,1.0
2025-06-17,22.71,23.08,22.71,23.08,70123,22.646143706373,23.0151033352307,22.646143706373,23.0151033352307,70320.7288025752,0.0,1.0
2025-06-18,23.13,23.2499,23.05,23.1,48812,23.0649627445358,23.1845256080494,22.9851876896476,23.0350470989527,48949.6372703862,0.0,1.0
2025-06-20,23.3,23.6492,23.23,23.57,38641,23.3,23.6492,23.23,23.57,38641,0.0657,1.0
2025-06-23,23.57,23.6399,23.15,23.18,23106,23.57,23.6399,23.15,23.18,23106,0.0,1.0
2025-06-24,24.73,24.73,24.42,24.42,64991,24.73,24.73,24.42,24.42,64991,0.0,1.0
2025-06-25,24.69,24.699,24.42,24.53,181145,24.69,24.699,24.42,24.53,181145,0.0,1.0
2025-06-26,24.5,24.6179,24.41,24.48,46580,24.5,24.6179,24.41,24.48,46580,0.0,1.0
2025-06-27,24.09,24.25,23.97,24.16,49641,24.09,24.25,23.97,24.16,49641,0.0,1.0
2025-06-30,24.44,24.44,24.3148,24.39,43066,24.44,24.44,24.3148,24.39,43066,0.0,1.0
2025-07-01,24.41,24.52,24.3001,24.48,29955,24.41,24.52,24.3001,24.48,29955,0.0,1.0
2025-07-02,24.51,24.51,24.18,24.2,424495,24.51,24.51,24.18,24.2,424495,0.0,1.0
2025-07-03,24.74,24.79,24.61,24.65,38455,24.74,24.79,24.61,24.65,38455,0.0,1.0
2025-07-07,23.88,24.2602,23.837,24.19,118202,23.88,24.2602,23.837,24.19,118202,0.0,1.0
2025-07-08,24.6,24.6,24.48,24.6,41354,24.6,24.6,24.48,24.6,41354,0.0,1.0
2025-07-09,24.6,24.6,24.5081,24.58,34836,24.6,24.6,24.5081,24.58,34836,0.0,1.0
2025-07-10,24.94,24.96,24.81,24.92,51023,24.94,24.96,24.81,24.92,51023,0.0,1.0
2025-07-11,24.77,24.84,24.77,24.84,16209,24.77,24.84,24.77,24.84,16209,0.0,1.0
2025-07-14,24.98,24.98,24.87,24.97,138759,24.98,24.98,24.87,24.97,138759,0.0,1.0
2025-07-15,24.95,25.16,24.88,25.16,53437,24.95,25.16,24.88,25.16,53437,0.0,1.0
2025-07-16,24.88,24.9335,24.6124,24.72,22200,24.88,24.9335,24.6124,24.72,22200,0.0,1.0
2025-07-17,24.83,24.855,24.68,24.69,15706,24.83,24.855,24.68,24.69,15706,0.0,1.0
2025-07-18,24.65,24.83,24.65,24.83,22477,24.65,24.83,24.65,24.83,22477,0.0,1.0
2025-07-21,25.1247,25.2132,25.0,25.0,360064,25.1247,25.2132,25.0,25.0,360064,0.0,1.0
2025-07-22,24.8175,24.8467,24.6006,24.72,26992,24.8175,24.8467,24.6006,24.72,26992,0.0,1.0
2025-07-23,25.1,25.1527,24.93,24.99,30018,25.1,25.1527,24.93,24.99,30018,0.0,1.0
2025-07-24,24.9,25.0465,24.9,25.0,38818,24.9,25.0465,24.9,25.0,38818,0.0,1.0
2025-07-25,24.9096,24.912,24.86,24.86,13740,24.9096,24.912,24.86,24.86,13740,0.0,1.0
2025-07-28,24.66,24.84,24.66,24.84,97999,24.66,24.84,24.66,24.84,97999,0.0,1.0
2025-07-29,24.93,25.05,24.92,24.92,50601,24.93,25.05,24.92,24.92,50601,0.0,1.0
2025-07-30,24.97,25.1752,24.97,25.15,14408,24.97,25.1752,24.97,25.15,14408,0.0,1.0
2025-07-31,24.72,24.899,24.6549,24.85,28596,24.72,24.899,24.6549,24.85,28596,0.0,1.0
2025-08-01,23.96,24.205,23.8807,24.2,74050,23.96,24.205,23.8807,24.2,74050,0.0,1.0
2025-08-04,24.54,24.58,24.494,24.54,128088,24.54,24.58,24.494,24.54,128088,0.0,1.0
2025-08-05,24.71,24.8,24.61,24.67,117384,24.71,24.8,24.61,24.67,117384,0.0,1.0
2025-08-06,24.87,24.9,24.7148,24.76,78389,24.87,24.9,24.7148,24.76,78389,0.0,1.0
2025-08-07,24.91,25.065,24.88,25.0,86987,24.91,25.065,24.88,25.0,86987,0.0,1.0
2025-08-08,24.97,25.02,24.84,24.85,81492,24.97,25.02,24.84,24.85,81492,0.0,1.0
2025-08-11,24.8,24.9495,24.78,24.91,41684,24.8,24.9495,24.78,24.91,41684,0.0,1.0
2025-08-12,25.16,25.17,24.9045,24.97,19983,25.16,25.17,24.9045,24.97,19983,0.0,1.0
2025-08-13,25.32,25.4256,25.31,25.35,33809,25.32,25.4256,25.31,25.35,33809,0.0,1.0
2025-08-14,25.05,25.0725,24.94,25.01,17541,25.05,25.0725,24.94,25.01,17541,0.0,1.0
2025-08-15,24.92,25.1392,24.92,25.1,26602,24.92,25.1392,24.92,25.1,26602,0.0,1.0
2025-08-18,24.73,24.78,24.7001,24.75,18397,24.73,24.78,24.7001,24.75,18397,0.0,1.0
2025-08-19,24.3,24.55,24.28,24.55,18053,24.3,24.55,24.28,24.55,18053,0.0,1.0
2025-08-20,24.24,24.32,24.15,24.32,46137,24.24,24.32,24.15,24.32,46137,0.0,1.0
2025-08-21,24.21,24.2319,24.13,24.215,13391,24.21,24.2319,24.13,24.215,13391,0.0,1.0
2025-08-22,24.94,25.017,24.6,24.61,36661,24.94,25.017,24.6,24.61,36661,0.0,1.0
2025-08-25,24.69,24.93,24.69,24.88,32968,24.69,24.93,24.69,24.88,32968,0.0,1.0
2025-08-26,24.58,24.6343,24.56,24.6,15942,24.58,24.6343,24.56,24.6,15942,0.0,1.0
2025-08-27,24.63,24.6676,24.4648,24.52,7935,24.63,24.6676,24.4648,24.52,7935,0.0,1.0
2025-08-28,24.98,25.0,24.88,24.88,56463,24.98,25.0,24.88,24.88,56463,0.0,1.0
2025-08-29,24.53,24.58,24.47,24.52,16360,24.53,24.58,24.47,24.52,16360,0.0,1.0
2025-09-02,24.39,24.4678,24.3084,24.31,15955,24.39,24.4678,24.3084,24.31,15955,0.0,1.0
2025-09-03,24.7,24.82,24.65,24.79,69757,24.7,24.82,24.65,24.79,69757,0.0,1.0
2025-09-04,24.73,24.73,24.61,24.67,16578,24.73,24.73,24.61,24.67,16578,0.0,1.0
2025-09-05,24.92,25.0625,24.85,25.01,59039,24.92,25.0625,24.85,25.01,59039,0.0,1.0
2025-09-08,25.11,25.14,25.05,25.06,41252,25.11,25.14,25.05,25.06,41252,0.0,1.0
2025-09-09,25.42,25.45,25.35,25.36,23173,25.42,25.45,25.35,25.36,23173,0.0,1.0
2025-09-10,25.94,26.0,25.84,25.84,90720,25.94,26.0,25.84,25.84,90720,0.0,1.0
2025-09-11,26.36,26.5,26.09,26.09,63573,26.36,26.5,26.09,26.09,63573,0.0,1.0
2025-09-12,26.61,26.62,26.51,26.51,18955,26.61,26.62,26.51,26.51,18955,0.0,1.0
2025-09-15,26.85,26.85,26.7,26.7,68286,26.85,26.85,26.7,26.7,68286,0.0,1.0
2025-09-16,27.32,27.3557,27.11,27.17,566567,27.32,27.3557,27.11,27.17,566567,0.0,1.0
2025-09-17,27.1,27.2835,27.0386,27.05,20801,27.1,27.2835,27.0386,27.05,20801,0.0,1.0
2025-09-18,27.39,27.42,27.155,27.24,40273,27.39,27.42,27.155,27.24,40273,0.0,1.0
2025-09-19,27.07,27.1174,26.96,27.07,130877,27.07,27.1174,26.96,27.07,130877,0.0,1.0
2025-09-22,27.52,27.535,27.305,27.32,64733,27.52,27.535,27.305,27.32,64733,0.0,1.0
2025-09-23,27.46,27.6,27.44,27.57,28069,27.46,27.6,27.44,27.57,28069,0.0,1.0
2025-09-24,26.98,27.21,26.96,27.2,33525,26.98,27.21,26.96,27.2,33525,0.0,1.0
2025-09-25,26.88,27.0,26.83,26.89,15064,26.88,27.0,26.83,26.89,15064,0.0,1.0
2025-09-26,26.55,26.5917,26.402,26.47,52062,26.55,26.5917,26.402,26.47,52062,0.0,1.0
2025-09-29,27.015,27.1025,26.98,26.98,28746,27.015,27.1025,26.98,26.98,28746,0.0,1.0
2025-09-30,26.99,26.99,26.9,26.91,15752,26.99,26.99,26.9,26.91,15752,0.0,1.0
2025-10-01,27.6,27.6,27.32,27.32,31916,27.6,27.6,27.32,27.32,31916,0.0,1.0
2025-10-02,28.1,28.18,27.85,28.03,45091,28.1,28.18,27.85,28.03,45091,0.0,1.0
2025-10-03,28.2,28.3,28.0775,28.15,65972,28.2,28.3,28.0775,28.15,65972,0.0,1.0
2025-10-06,28.46,28.5441,28.43,28.48,22824,28.46,28.5441,28.43,28.48,22824,0.0,1.0
2025-10-07,28.05,28.54,27.98,28.54,31312,28.05,28.54,27.98,28.54,31312,0.0,1.0
2025-10-08,28.29,28.2969,27.91,27.91,30038,28.29,28.2969,27.91,27.91,30038,0.0,1.0
2025-10-09,27.93,28.37,27.88,28.37,82750,27.93,28.37,27.88,28.37,82750,0.0,1.0
2025-10-10,27.09,28.28,27.05,28.25,147488,27.09,28.28,27.05,28.25,147488,0.0,1.0
2025-10-13,28.0,28.19,27.88,27.93,63995,28.0,28.19,27.88,27.93,63995,0.0,1.0
2025-10-14,27.69,27.94,27.3,27.48,185714,27.69,27.94,27.3,27.48,185714,0.0,1.0
2025-10-15,28.48,28.54,28.33,28.41,88088,28.48,28.54,28.33,28.41,88088,0.0,1.0
2025-10-16,29.28,29.6,29.2272,29.38,49838,29.28,29.6,29.2272,29.38,49838,0.0,1.0
2025-10-17,29.57,29.649,29.385,29.48,36926,29.57,29.649,29.385,29.48,36926,0.0,1.0
2025-10-20,30.25,30.28,30.0,30.01,40707,30.25,30.28,30.0,30.01,40707,0.0,1.0
2025-10-21,29.64,29.94,29.64,29.83,44828,29.64,29.94,29.64,29.83,44828,0.0,1.0
2025-10-22,29.91,30.306,29.77,30.2,206522,29.91,30.306,29.77,30.2,206522,0.0,1.0
2025-10-23,30.09,30.184,29.8,29.83,26972,30.09,30.184,29.8,29.83,26972,0.0,1.0
2025-10-24,30.74,30.7894,30.58,30.62,40939,30.74,30.7894,30.58,30.62,40939,0.0,1.0
2025-10-27,31.59,31.65,31.37,31.64,61879,31.59,31.65,31.37,31.64,61879,0.0,1.0
2025-10-28,31.71,31.74,31.25,31.29,149213,31.71,31.74,31.25,31.29,149213,0.0,1.0
2025-10-29,32.52,32.67,32.24,32.51,84026,32.52,32.67,32.24,32.51,84026,0.0,1.0
2025-10-30,31.9,32.07,31.8162,31.96,58087,31.9,32.07,31.8162,31.96,58087,0.0,1.0
2025-10-31,32.39,32.49,32.2308,32.49,50128,32.39,32.49,32.2308,32.49,50128,0.0,1.0
2025-11-03,33.64,33.73,33.311,33.69,427770,33.64,33.73,33.311,33.69,427770,0.0,1.0
2025-11-04,32.12,32.5525,32.07,32.22,148517,32.12,32.5525,32.07,32.22,148517,0.0,1.0
2025-11-05,32.38,32.4,31.507,31.57,148298,32.38,32.4,31.507,31.57,148298,0.0,1.0
2025-11-06,31.26,31.695,31.1,31.66,484599,31.26,31.695,31.1,31.66,484599,0.0,1.0
2025-11-07,30.64,30.67,30.0,30.52,192553,30.64,30.67,30.0,30.52,192553,0.0,1.0
2025-11-10,31.93,32.02,31.5985,31.73,57676,31.93,32.02,31.5985,31.73,57676,0.0,1.0
2025-11-11,31.77,31.9585,31.6528,31.85,33780,31.77,31.9585,31.6528,31.85,33780,0.0,1.0
2025-11-12,31.99,32.06,31.86,32.06,74661,31.99,32.06,31.86,32.06,74661,0.0,1.0
2025-11-13,31.36,32.14,31.24,32.14,251848,31.36,32.14,31.24,32.14,251848,0.0,1.0
2025-11-14,31.45,31.68,30.74,30.84,24969,31.45,31.68,30.74,30.84,24969,0.0,1.0
2025-11-17,31.06,31.67,31.0,31.36,41849,31.06,31.67,31.0,31.36,41849,0.0,1.0
2025-11-18,30.5,30.77,30.34,30.58,155165,30.5,30.77,30.34,30.58,155165,0.0,1.0
2025-11-19,30.21,30.5,30.0443,30.2,130857,30.21,30.5,30.0443,30.2,130857,0.0,1.0
2025-11-20,29.5424,30.8905,29.5219,30.76,137550,29.5424,30.8905,29.5219,30.76,137550,0.0,1.0
2025-11-21,29.83,29.92,29.0577,29.4,56196,29.83,29.92,29.0577,29.4,56196,0.0,1.0
2025-11-24,30.1349,30.1349,29.38,29.41,42699,30.1349,30.1349,29.38,29.41,42699,0.0,1.0
2025-11-25,30.0,30.0,29.38,29.72,52039,30.0,30.0,29.38,29.72,52039,0.0,1.0
2025-11-26,30.47,30.5868,30.23,30.24,21298,30.47,30.5868,30.23,30.24,21298,0.0,1.0