date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-10,25.055,25.07,25.055,25.07,200,19.85845647962,19.8703453978876,19.85845647962,19.8703453978876,252.335825049777,0.0,1.0
2017-11-13,24.76,24.76,24.753,24.76,2000,19.6246410870242,19.6246410870242,19.619092925166,19.6246410870242,2523.35825049777,0.0,1.0
2017-11-14,24.63,24.73,24.61,24.67,54163,19.5216037953718,19.600863250489,19.5057519043484,19.5533075774187,68336.3264608553,0.0,1.0
2017-11-15,24.45,24.54,24.42,24.54,800,19.3789367761608,19.4502702857663,19.3551589396257,19.4502702857663,1009.34330019911,0.0,1.0
2017-11-16,24.77,24.77,24.61,24.72,700,19.6325670325359,19.6325670325359,19.5057519043484,19.5929373049773,883.17538767422,0.0,1.0
2017-11-17,24.97,24.97,24.8,24.82,1586,19.7910859427704,19.7910859427704,19.6563448690711,19.6721967600945,2001.02309264473,0.0,1.0
2017-11-20,24.9,24.94,24.83,24.92,1366,19.7356043241883,19.7673081062352,19.6801227056063,19.7514562152118,1723.45368508998,0.0,1.0
2017-11-21,25.37,25.42,25.14,25.16,5540,20.1081237632393,20.1477534907979,19.9258270164697,19.9416789074931,6989.7023538788,0.0,1.0
2017-11-22,25.37,25.37,25.37,25.37,0,20.1081237632393,20.1081237632393,20.1081237632393,20.1081237632393,0,0.0,1.0
2017-11-24,25.37,25.37,25.37,25.37,0,20.1081237632393,20.1081237632393,20.1081237632393,20.1081237632393,0,0.0,1.0
2017-11-27,25.3,25.44,25.3,25.44,1943,20.0526421446572,20.1636053818213,20.0526421446572,20.1636053818213,2451.44254035858,0.0,1.0
2017-11-28,25.3,25.3,25.3,25.3,0,20.0526421446572,20.0526421446572,20.0526421446572,20.0526421446572,0,0.0,1.0
2017-11-29,25.3,25.3,25.3,25.3,0,20.0526421446572,20.0526421446572,20.0526421446572,20.0526421446572,0,0.0,1.0
2017-11-30,25.3,25.3,25.3,25.3,0,20.0526421446572,20.0526421446572,20.0526421446572,20.0526421446572,0,0.0,1.0
2017-12-01,25.3,25.3,25.3,25.3,0,20.0526421446572,20.0526421446572,20.0526421446572,20.0526421446572,0,0.0,1.0
2017-12-04,25.3,25.3,25.3,25.3,0,20.0526421446572,20.0526421446572,20.0526421446572,20.0526421446572,0,0.0,1.0
2017-12-05,25.3,25.3,25.3,25.3,0,20.0526421446572,20.0526421446572,20.0526421446572,20.0526421446572,0,0.0,1.0
2017-12-06,25.3,25.3,25.3,25.3,0,20.0526421446572,20.0526421446572,20.0526421446572,20.0526421446572,0,0.0,1.0
2017-12-07,24.57,24.61,24.445,24.455,6602,19.4740481223015,19.5057519043484,19.374973803405,19.3828997489167,8329.60558489312,0.0,1.0
2017-12-08,24.57,24.57,24.57,24.57,0,19.4740481223015,19.4740481223015,19.4740481223015,19.4740481223015,0,0.0,1.0
2017-12-11,24.87,24.87,24.69,24.79,4100,19.7118264876532,19.7118264876532,19.5691594684422,19.6484189235594,5172.88441352041,0.0,1.0
2017-12-12,24.87,24.87,24.87,24.87,0,19.7118264876532,19.7118264876532,19.7118264876532,19.7118264876532,0,0.0,1.0
2017-12-13,24.96,25.05,24.96,25.05,5400,19.7831599972587,19.8544935068642,19.7831599972587,19.8544935068642,6813.06727634395,0.0,1.0
2017-12-14,24.88,25.055,24.88,25.03,19650,19.7197524331649,19.85845647962,19.7197524331649,19.8386416158407,24791.9948111405,0.0,1.0
2017-12-15,24.88,24.88,24.88,24.88,0,19.7197524331649,19.7197524331649,19.7197524331649,19.7197524331649,0,0.0,1.0
2017-12-18,25.03,25.14,25.01,25.01,9882,19.8386416158407,19.9258270164697,19.8227897248173,19.8227897248173,12467.9131157095,0.0,1.0
2017-12-19,24.96,25.02,24.955,25.02,5002,19.7831599972587,19.830715670329,19.7791970245028,19.830715670329,6310.9189844949,0.0,1.0
2017-12-20,24.96,24.96,24.96,24.96,0,19.8440550366252,19.8440550366252,19.8440550366252,19.8440550366252,0,0.07683,1.0
2017-12-21,24.48,24.48,24.48,24.48,10006,19.4624385936132,19.4624385936132,19.4624385936132,19.4624385936132,12585.6212119473,0.0,1.0
2017-12-22,24.07,24.455,24.065,24.43,3850,19.1364745485404,19.4425627372063,19.1324993772591,19.4226868807994,4842.55863142086,0.0,1.0
2017-12-26,24.07,24.16,24.07,24.16,2628,19.1364745485404,19.2080276316052,19.1364745485404,19.2080276316052,3305.51794373352,0.0,1.0
2017-12-27,24.31,24.33,24.31,24.33,7500,19.3272827700464,19.3431834551719,19.3272827700464,19.3431834551719,9433.5557754952,0.0,1.0
2017-12-28,24.41,24.42,24.4,24.42,2888,19.4067861956739,19.4147365382367,19.3988358531112,19.4147365382367,3632.54787728402,0.0,1.0
2017-12-29,24.713,24.713,24.713,24.713,200,19.6476815753253,19.6476815753253,19.6476815753253,19.6476815753253,251.561487346538,0.0,1.0
2018-01-02,24.713,24.713,24.713,24.713,0,19.6476815753253,19.6476815753253,19.6476815753253,19.6476815753253,0,0.0,1.0
2018-01-03,24.713,24.713,24.713,24.713,0,19.6476815753253,19.6476815753253,19.6476815753253,19.6476815753253,0,0.0,1.0
2018-01-04,24.713,24.713,24.713,24.713,0,19.6476815753253,19.6476815753253,19.6476815753253,19.6476815753253,0,0.0,1.0
2018-01-05,25.51,25.56,25.445,25.56,1776,20.2813238775765,20.3210755903902,20.2296466509186,20.3210755903902,2233.86600763726,0.0,1.0
2018-01-08,25.67,25.67,25.67,25.67,100,20.4085293585805,20.4085293585805,20.4085293585805,20.4085293585805,125.780743673269,0.0,1.0
2018-01-09,25.351,25.49,25.351,25.49,623,20.1549134308288,20.265423192451,20.1549134308288,20.265423192451,783.614033084465,0.0,1.0
2018-01-10,25.351,25.351,25.351,25.351,50,20.1549134308288,20.1549134308288,20.1549134308288,20.1549134308288,62.8903718366344,0.0,1.0
2018-01-11,24.62,24.74,24.62,24.725,5542,19.5737433894917,19.6691475002447,19.5737433894917,19.6572219864006,6970.76881437257,0.0,1.0
2018-01-12,25.27,25.45,25.27,25.45,11800,20.0905156560705,20.2336218222,20.0905156560705,20.2336218222,14842.1277534457,0.0,1.0
2018-01-16,25.67,25.92,25.67,25.92,10257,20.4085293585805,20.6072879226493,20.4085293585805,20.6072879226493,12901.3308785672,0.0,1.0
2018-01-17,26.24,26.24,26.24,26.24,30000,20.8616988846573,20.8616988846573,20.8616988846573,20.8616988846573,37734.2231019807,0.0,1.0
2018-01-18,26.24,26.24,26.24,26.24,42,20.8616988846573,20.8616988846573,20.8616988846573,20.8616988846573,52.8279123427729,0.0,1.0
2018-01-19,26.24,26.24,26.24,26.24,0,20.8616988846573,20.8616988846573,20.8616988846573,20.8616988846573,0,0.0,1.0
2018-01-22,26.24,26.24,26.24,26.24,0,20.8616988846573,20.8616988846573,20.8616988846573,20.8616988846573,0,0.0,1.0
2018-01-23,26.205,26.27,26.07,26.1,10000,20.8338726856877,20.8855499123455,20.7265430610905,20.7503940887788,12578.0743673269,0.0,1.0
2018-01-24,26.82,26.85,26.81,26.85,3977,21.3228187532968,21.3466697809851,21.3148684107341,21.3466697809851,5002.30017588591,0.0,1.0
2018-01-25,27.0,27.3,27.0,27.3,2064,21.4659249194263,21.7044351963088,21.4659249194263,21.7044351963088,2596.11454941628,0.0,1.0
2018-01-26,27.098,27.098,27.093,27.093,350,21.5438382765413,21.5438382765413,21.5398631052599,21.5398631052599,440.232602856441,0.0,1.0
2018-01-29,27.098,27.098,27.098,27.098,0,21.5438382765413,21.5438382765413,21.5438382765413,21.5438382765413,0,0.0,1.0
2018-01-30,26.44,26.47,26.41,26.429,4924,21.0207057359123,21.0445567636005,20.996854708224,21.0119603590933,6193.44381847176,0.0,1.0
2018-01-31,26.56,26.56,26.56,26.56,200,21.1161098466653,21.1161098466653,21.1161098466653,21.1161098466653,251.561487346538,0.0,1.0
2018-02-01,26.56,26.56,26.56,26.56,0,21.1161098466653,21.1161098466653,21.1161098466653,21.1161098466653,0,0.0,1.0
2018-02-02,26.56,26.56,26.56,26.56,400,21.1161098466653,21.1161098466653,21.1161098466653,21.1161098466653,503.122974693076,0.0,1.0
2018-02-05,26.05,26.44,25.53,26.44,1371,20.710642375965,21.0207057359123,20.297224562702,21.0207057359123,1724.45399576052,0.0,1.0
2018-02-06,26.05,26.05,26.05,26.05,78,20.710642375965,20.710642375965,20.710642375965,20.710642375965,98.10898006515,0.0,1.0
2018-02-07,26.05,26.05,26.05,26.05,1,20.710642375965,20.710642375965,20.710642375965,20.710642375965,1.25780743673269,0.0,1.0
2018-02-08,24.98,25.138,24.98,24.98,570,19.8599557217507,19.9855711342422,19.8599557217507,19.8599557217507,716.950238937634,0.0,1.0
2018-02-09,25.14,25.14,25.14,25.14,414,19.9871612027547,19.9871612027547,19.9871612027547,19.9871612027547,520.732278807335,0.0,1.0
2018-02-12,25.34,25.34,25.18,25.18,5205,20.1461680540097,20.1461680540097,20.0189625730057,20.0189625730057,6546.88770819367,0.0,1.0
2018-02-13,25.34,25.34,25.34,25.34,0,20.1461680540097,20.1461680540097,20.1461680540097,20.1461680540097,0,0.0,1.0
2018-02-14,25.34,25.34,25.34,25.34,0,20.1461680540097,20.1461680540097,20.1461680540097,20.1461680540097,0,0.0,1.0
2018-02-15,26.0,26.02,26.0,26.02,10006,20.6708906631513,20.6867913482768,20.6708906631513,20.6867913482768,12585.6212119473,0.0,1.0
2018-02-16,26.25,26.38,26.038,26.19,705,20.86964922722,20.9730036805358,20.7011019648897,20.8219471718435,886.754242896548,0.0,1.0
2018-02-20,26.25,26.25,26.25,26.25,0,20.86964922722,20.86964922722,20.86964922722,20.86964922722,0,0.0,1.0
2018-02-21,26.25,26.25,26.25,26.25,0,20.86964922722,20.86964922722,20.86964922722,20.86964922722,0,0.0,1.0
2018-02-22,25.97,25.97,25.91,25.91,1577,20.647039635463,20.647039635463,20.5993375800865,20.5993375800865,1983.56232772745,0.0,1.0
2018-02-23,25.97,25.97,25.97,25.97,136,20.647039635463,20.647039635463,20.647039635463,20.647039635463,171.061811395646,0.0,1.0
2018-02-26,25.67,26.73,25.67,26.73,2423,20.4085293585805,21.2512656702321,20.4085293585805,21.2512656702321,3047.66741920331,0.0,1.0
2018-02-27,25.67,25.67,25.67,25.67,198,20.4085293585805,20.4085293585805,20.4085293585805,20.4085293585805,249.045872473073,0.0,1.0
2018-02-28,25.67,25.67,25.67,25.67,4,20.4085293585805,20.4085293585805,20.4085293585805,20.4085293585805,5.03122974693076,0.0,1.0
2018-03-01,25.67,25.67,25.67,25.67,14,20.4085293585805,20.4085293585805,20.4085293585805,20.4085293585805,17.6093041142577,0.0,1.0
2018-03-02,25.67,25.67,25.67,25.67,0,20.4085293585805,20.4085293585805,20.4085293585805,20.4085293585805,0,0.0,1.0
2018-03-05,25.02,25.02,24.74,24.74,1140,19.8917570920017,19.8917570920017,19.6691475002447,19.6691475002447,1433.90047787527,0.0,1.0
2018-03-06,25.02,25.02,25.02,25.02,198,19.8917570920017,19.8917570920017,19.8917570920017,19.8917570920017,249.045872473073,0.0,1.0
2018-03-07,25.02,25.02,25.02,25.02,0,19.8917570920017,19.8917570920017,19.8917570920017,19.8917570920017,0,0.0,1.0
2018-03-08,25.02,25.02,25.02,25.02,10,19.8917570920017,19.8917570920017,19.8917570920017,19.8917570920017,12.5780743673269,0.0,1.0
2018-03-09,25.755,25.755,25.755,25.755,100,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,125.780743673269,0.0,1.0
2018-03-12,25.755,25.755,25.755,25.755,40,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,50.3122974693076,0.0,1.0
2018-03-13,25.755,25.755,25.755,25.755,0,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,0,0.0,1.0
2018-03-14,25.755,25.755,25.755,25.755,0,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,0,0.0,1.0
2018-03-15,25.755,25.755,25.755,25.755,0,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,0,0.0,1.0
2018-03-16,25.755,25.755,25.755,25.755,15,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,18.8671115509903,0.0,1.0
2018-03-19,25.755,25.755,25.755,25.755,0,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,0,0.0,1.0
2018-03-20,25.755,25.755,25.755,25.755,0,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,0,0.0,1.0
2018-03-21,25.755,25.755,25.755,25.755,0,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,0,0.0,1.0
2018-03-22,25.755,25.755,25.755,25.755,0,20.4761072703639,20.4761072703639,20.4761072703639,20.4761072703639,0,0.0,1.0
2018-03-23,24.88,24.88,24.88,24.88,200,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,251.561487346538,0.0,1.0
2018-03-26,24.88,24.88,24.88,24.88,50,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,62.8903718366346,0.0,1.0
2018-03-27,24.88,24.88,24.88,24.88,0,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,0,0.0,1.0
2018-03-28,24.88,24.88,24.88,24.88,0,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,0,0.0,1.0
2018-03-29,24.88,24.88,24.88,24.88,0,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,0,0.0,1.0
2018-04-02,24.88,24.88,24.88,24.88,0,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,0,0.0,1.0
2018-04-03,24.88,24.88,24.88,24.88,60,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,75.4684462039615,0.0,1.0
2018-04-04,24.88,24.88,24.88,24.88,0,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,0,0.0,1.0
2018-04-05,24.88,24.88,24.88,24.88,0,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,0,0.0,1.0
2018-04-06,24.88,24.88,24.88,24.88,128,19.7804522961232,19.7804522961232,19.7804522961232,19.7804522961232,160.999351901784,0.0,1.0
2018-04-09,26.099,26.099,26.099,26.099,300,20.7495990545225,20.7495990545225,20.7495990545225,20.7495990545225,377.342231019807,0.0,1.0
2018-04-10,26.099,26.099,26.099,26.099,0,20.7495990545225,20.7495990545225,20.7495990545225,20.7495990545225,0,0.0,1.0
2018-04-11,26.099,26.099,26.099,26.099,0,20.7495990545225,20.7495990545225,20.7495990545225,20.7495990545225,0,0.0,1.0
2018-04-12,26.099,26.099,26.099,26.099,2,20.7495990545225,20.7495990545225,20.7495990545225,20.7495990545225,2.51561487346538,0.0,1.0
2018-04-13,26.099,26.099,26.099,26.099,0,20.7495990545225,20.7495990545225,20.7495990545225,20.7495990545225,0,0.0,1.0
2018-04-16,26.099,26.099,26.099,26.099,0,20.7495990545225,20.7495990545225,20.7495990545225,20.7495990545225,0,0.0,1.0
2018-04-17,26.099,26.099,26.099,26.099,0,20.7495990545225,20.7495990545225,20.7495990545225,20.7495990545225,0,0.0,1.0
2018-04-18,27.01,27.01,27.01,27.01,130,21.4738752619891,21.4738752619891,21.4738752619891,21.4738752619891,163.51496677525,0.0,1.0
2018-04-19,26.42,26.42,26.42,26.42,115,21.0048050507868,21.0048050507868,21.0048050507868,21.0048050507868,144.647855224259,0.0,1.0
2018-04-20,25.669,25.669,25.669,25.669,125,20.4077343243242,20.4077343243242,20.4077343243242,20.4077343243242,157.225929591587,0.0,1.0
2018-04-23,25.62,25.62,25.62,25.62,700,20.3687776457668,20.3687776457668,20.3687776457668,20.3687776457668,880.465205712881,0.0,1.0
2018-04-24,25.39,25.39,25.39,25.39,100,20.1859197668235,20.1859197668235,20.1859197668235,20.1859197668235,125.780743673269,0.0,1.0
2018-04-25,25.05,25.05,25.05,25.05,140,19.91560811969,19.91560811969,19.91560811969,19.91560811969,176.093041142576,0.0,1.0
2018-04-26,25.46,25.46,25.46,25.46,100,20.2415721647627,20.2415721647627,20.2415721647627,20.2415721647627,125.780743673269,0.0,1.0
2018-04-27,25.46,25.46,25.46,25.46,99,20.2415721647627,20.2415721647627,20.2415721647627,20.2415721647627,124.522936236537,0.0,1.0
2018-04-30,25.46,25.46,25.46,25.46,0,20.2415721647627,20.2415721647627,20.2415721647627,20.2415721647627,0,0.0,1.0
2018-05-01,25.46,25.46,25.46,25.46,0,20.2415721647627,20.2415721647627,20.2415721647627,20.2415721647627,0,0.0,1.0
2018-05-02,25.084,25.084,25.084,25.084,100,19.9426392844033,19.9426392844033,19.9426392844033,19.9426392844033,125.780743673269,0.0,1.0
2018-05-03,25.084,25.084,25.084,25.084,40,19.9426392844033,19.9426392844033,19.9426392844033,19.9426392844033,50.3122974693077,0.0,1.0
2018-05-04,24.35,24.35,24.35,24.35,40000,19.3590841402974,19.3590841402974,19.3590841402974,19.3590841402974,50312.2974693077,0.0,1.0
2018-05-07,24.04,24.04,24.04,24.04,500,19.1126235208522,19.1126235208522,19.1126235208522,19.1126235208522,628.903718366344,0.0,1.0
2018-05-08,24.04,24.04,24.04,24.04,60,19.1126235208522,19.1126235208522,19.1126235208522,19.1126235208522,75.4684462039613,0.0,1.0
2018-05-09,24.04,24.04,24.04,24.04,0,19.1126235208522,19.1126235208522,19.1126235208522,19.1126235208522,0,0.0,1.0
2018-05-10,24.04,24.04,24.04,24.04,0,19.1126235208522,19.1126235208522,19.1126235208522,19.1126235208522,0,0.0,1.0
2018-05-11,23.97,23.97,23.82,23.82,600,19.0569711229129,19.0569711229129,18.9377159844717,18.9377159844717,754.684462039615,0.0,1.0
2018-05-14,23.75,23.75,23.75,23.75,100,18.8820635865324,18.8820635865324,18.8820635865324,18.8820635865324,125.780743673269,0.0,1.0
2018-05-15,23.335,23.335,23.24,23.24,380,18.5521243701783,18.5521243701783,18.4765961158321,18.4765961158321,477.966825958421,0.0,1.0
2018-05-16,23.335,23.335,23.335,23.335,0,18.5521243701783,18.5521243701783,18.5521243701783,18.5521243701783,0,0.0,1.0
2018-05-17,23.22,23.3,23.22,23.3,3532,18.4606954307066,18.5242981712086,18.4606954307066,18.5242981712086,4442.57586653987,0.0,1.0
2018-05-18,23.22,23.22,23.22,23.22,0,18.4606954307066,18.4606954307066,18.4606954307066,18.4606954307066,0,0.0,1.0
2018-05-21,23.22,23.22,23.22,23.22,37,18.4606954307066,18.4606954307066,18.4606954307066,18.4606954307066,46.5388751591096,0.0,1.0
2018-05-22,23.22,23.22,23.22,23.22,0,18.4606954307066,18.4606954307066,18.4606954307066,18.4606954307066,0,0.0,1.0
2018-05-23,23.22,23.22,23.22,23.22,0,18.4606954307066,18.4606954307066,18.4606954307066,18.4606954307066,0,0.0,1.0
2018-05-24,23.005,23.01,23.005,23.005,400,18.2897630656075,18.2937382368889,18.2897630656075,18.2897630656075,503.122974693076,0.0,1.0
2018-05-25,23.005,23.005,23.005,23.005,0,18.2897630656075,18.2897630656075,18.2897630656075,18.2897630656075,0,0.0,1.0
2018-05-29,22.5,22.56,22.5,22.56,700,17.8882707661886,17.9359728215651,17.8882707661886,17.9359728215651,880.465205712883,0.0,1.0
2018-05-30,22.47,22.47,22.47,22.47,100,17.8644197385003,17.8644197385003,17.8644197385003,17.8644197385003,125.780743673269,0.0,1.0
2018-05-31,22.47,22.47,22.47,22.47,0,17.8644197385003,17.8644197385003,17.8644197385003,17.8644197385003,0,0.0,1.0
2018-06-01,22.47,22.47,22.47,22.47,0,17.8644197385003,17.8644197385003,17.8644197385003,17.8644197385003,0,0.0,1.0
2018-06-04,22.47,22.47,22.47,22.47,0,17.8644197385003,17.8644197385003,17.8644197385003,17.8644197385003,0,0.0,1.0
2018-06-05,22.47,22.47,22.47,22.47,0,17.8644197385003,17.8644197385003,17.8644197385003,17.8644197385003,0,0.0,1.0
2018-06-06,22.47,22.47,22.47,22.47,0,17.8644197385003,17.8644197385003,17.8644197385003,17.8644197385003,0,0.0,1.0
2018-06-07,22.47,22.47,22.47,22.47,0,17.8644197385003,17.8644197385003,17.8644197385003,17.8644197385003,0,0.0,1.0
2018-06-08,22.47,22.47,22.47,22.47,0,17.8644197385003,17.8644197385003,17.8644197385003,17.8644197385003,0,0.0,1.0
2018-06-11,22.274,22.37,22.274,22.37,3101,17.7085930242704,17.7849163128728,17.7085930242704,17.7849163128728,3900.46086130808,0.0,1.0
2018-06-12,22.4,22.43,22.4,22.43,3000,17.8087673405611,17.8326183682493,17.8087673405611,17.8326183682493,3773.42231019807,0.0,1.0
2018-06-13,22.44,22.67,22.4,22.4,1355,17.8405687108121,18.0234265897554,17.8087673405611,17.8087673405611,1704.3290767728,0.0,1.0
2018-06-14,22.5,22.5,22.48,22.48,300,17.8882707661886,17.8882707661886,17.8723700810631,17.8723700810631,377.342231019807,0.0,1.0
2018-06-15,22.5,22.5,22.5,22.5,129,17.8882707661886,17.8882707661886,17.8882707661886,17.8882707661886,162.257159338517,0.0,1.0
2018-06-18,22.31,22.35,22.25,22.35,800,17.7372142574963,17.7690156277473,17.6895122021198,17.7690156277473,1006.24594938615,0.0,1.0
2018-06-19,22.47,22.47,22.37,22.37,305,17.8644197385003,17.8644197385003,17.7849163128728,17.7849163128728,383.631268203472,0.0,1.0
2018-06-20,22.68,22.68,22.56,22.57,800,18.1449078241142,18.1449078241142,18.048903020812,18.0569034210872,999.949968105487,0.1428,1.0
2018-06-21,22.71,22.71,22.6,22.6,350,18.1689090249397,18.1689090249397,18.0809046219127,18.0809046219127,437.478111046152,0.0,1.0
2018-06-22,22.71,22.71,22.71,22.71,0,18.1689090249397,18.1689090249397,18.1689090249397,18.1689090249397,0,0.0,1.0
2018-06-25,23.17,23.17,22.89,22.89,500,18.5369274375981,18.5369274375981,18.312916229893,18.312916229893,624.968730065931,0.0,1.0
2018-06-26,23.21,23.31,23.21,23.31,300,18.5689290386989,18.6489330414507,18.5689290386989,18.6489330414507,374.981238039557,0.0,1.0
2018-06-27,23.13,23.13,23.13,23.13,106,18.5049258364974,18.5049258364974,18.5049258364974,18.5049258364974,132.493370773977,0.0,1.0
2018-06-28,23.53,23.53,23.11,23.11,441,18.8249418475047,18.8249418475047,18.488925035947,18.488925035947,551.222419918151,0.0,1.0
2018-06-29,23.63,23.77,23.63,23.77,403,18.9049458502565,19.0169514541091,18.9049458502565,19.0169514541091,503.724796433141,0.0,1.0
2018-07-02,23.079,23.15,23.026,23.14,1405,18.464123795094,18.5209266370478,18.4217216736355,18.5129262367726,1756.16213148526,0.0,1.0
2018-07-03,23.62,23.62,23.53,23.62,644,18.8969454499813,18.8969454499813,18.8249418475047,18.8969454499813,804.95972432492,0.0,1.0
2018-07-05,24.9445,24.9445,23.99,24.0,3159,19.9565984664293,19.9565984664293,19.1929602601631,19.2009606604383,3948.55243655654,0.0,1.0
2018-07-06,25.4742,25.4742,25.17,25.17,398,20.3803796690057,20.3803796690057,20.1370074926347,20.1370074926347,497.475109132481,0.0,1.0
2018-07-09,25.41,25.48,25.41,25.48,1298,20.329017099239,20.3850199011653,20.329017099239,20.3850199011653,1622.41882325116,0.0,1.0
2018-07-10,25.36,25.51,25.36,25.51,200,20.2890150978631,20.4090211019909,20.2890150978631,20.4090211019909,249.987492026372,0.0,1.0
2018-07-11,25.47,25.47,25.46,25.47,356,20.3770195008901,20.3770195008901,20.369019100615,20.3770195008901,444.977735806943,0.0,1.0
2018-07-12,25.65,25.71,25.65,25.67,722,20.5210267058434,20.5690291074945,20.5210267058434,20.5370275063938,902.454846215204,0.0,1.0
2018-07-13,25.26,25.4,25.26,25.4,650,20.2090110951113,20.3210166989639,20.2090110951113,20.3210166989639,812.459349085709,0.0,1.0
2018-07-16,25.34,25.34,25.34,25.34,100,20.2730142973128,20.2730142973128,20.2730142973128,20.2730142973128,124.993746013186,0.0,1.0
2018-07-17,25.41,25.41,25.41,25.41,278,20.329017099239,20.329017099239,20.329017099239,20.329017099239,347.482613916658,0.0,1.0
2018-07-18,25.75,25.75,25.39,25.42,1651,20.6010307085952,20.6010307085952,20.3130162986887,20.3370174995142,2063.64674667771,0.0,1.0
2018-07-19,25.75,25.75,25.75,25.75,4,20.6010307085952,20.6010307085952,20.6010307085952,20.6010307085952,4.99974984052745,0.0,1.0
2018-07-20,25.31,25.31,25.31,25.31,100,20.2490130964872,20.2490130964872,20.2490130964872,20.2490130964872,124.993746013186,0.0,1.0
2018-07-23,25.31,25.31,25.31,25.31,50,20.2490130964872,20.2490130964872,20.2490130964872,20.2490130964872,62.496873006593,0.0,1.0
2018-07-24,25.89,25.89,25.83,25.83,764,20.7130363124478,20.7130363124478,20.6650339107967,20.6650339107967,954.952219540741,0.0,1.0
2018-07-25,25.89,25.89,25.89,25.89,42,20.7130363124478,20.7130363124478,20.7130363124478,20.7130363124478,52.4973733255381,0.0,1.0
2018-07-26,25.89,25.89,25.89,25.89,0,20.7130363124478,20.7130363124478,20.7130363124478,20.7130363124478,0,0.0,1.0
2018-07-27,25.89,25.89,25.89,25.89,0,20.7130363124478,20.7130363124478,20.7130363124478,20.7130363124478,0,0.0,1.0
2018-07-30,25.89,25.89,25.89,25.89,1,20.7130363124478,20.7130363124478,20.7130363124478,20.7130363124478,1.24993746013186,0.0,1.0
2018-07-31,26.295,26.35,26.295,26.35,1762,21.0370525235927,21.0810547251062,21.0370525235927,21.0810547251062,2202.38980475234,0.0,1.0
2018-08-01,26.295,26.295,26.295,26.295,0,21.0370525235927,21.0370525235927,21.0370525235927,21.0370525235927,0,0.0,1.0
2018-08-02,25.95,25.95,25.95,25.95,200,20.7610387140989,20.7610387140989,20.7610387140989,20.7610387140989,249.987492026372,0.0,1.0
2018-08-03,25.95,25.95,25.95,25.95,0,20.7610387140989,20.7610387140989,20.7610387140989,20.7610387140989,0,0.0,1.0
2018-08-06,26.125,26.125,26.12,26.12,1160,20.9010457189146,20.9010457189146,20.897045518777,20.897045518777,1449.92745375296,0.0,1.0
2018-08-07,26.719,26.719,26.711,26.711,1532,21.3762694952604,21.3762694952604,21.3698691750403,21.3698691750403,1914.90418892201,0.0,1.0
2018-08-08,26.719,26.719,26.719,26.719,1,21.3762694952604,21.3762694952604,21.3762694952604,21.3762694952604,1.24993746013186,0.0,1.0
2018-08-09,26.719,26.719,26.719,26.719,0,21.3762694952604,21.3762694952604,21.3762694952604,21.3762694952604,0,0.0,1.0
2018-08-10,25.27,25.27,25.218,25.23,1026,20.2170114953865,20.2170114953865,20.1754094139555,20.1850098942858,1282.43583409529,0.0,1.0
2018-08-13,25.27,25.27,25.27,25.27,1,20.2170114953865,20.2170114953865,20.2170114953865,20.2170114953865,1.24993746013186,0.0,1.0
2018-08-14,25.36,25.36,25.36,25.36,220,20.2890150978631,20.2890150978631,20.2890150978631,20.2890150978631,274.98624122901,0.0,1.0
2018-08-15,25.36,25.36,25.36,25.36,0,20.2890150978631,20.2890150978631,20.2890150978631,20.2890150978631,0,0.0,1.0
2018-08-16,25.36,25.36,25.36,25.36,0,20.2890150978631,20.2890150978631,20.2890150978631,20.2890150978631,0,0.0,1.0
2018-08-17,24.93,24.93,24.93,24.93,204,19.9449978860303,19.9449978860303,19.9449978860303,19.9449978860303,254.987241866899,0.0,1.0
2018-08-20,25.26,25.26,25.23,25.23,675,20.2090110951113,20.2090110951113,20.1850098942858,20.1850098942858,843.707785589006,0.0,1.0
2018-08-21,25.26,25.26,25.26,25.26,2,20.2090110951113,20.2090110951113,20.2090110951113,20.2090110951113,2.49987492026372,0.0,1.0
2018-08-22,25.26,25.26,25.26,25.26,0,20.2090110951113,20.2090110951113,20.2090110951113,20.2090110951113,0,0.0,1.0
2018-08-23,25.95,25.95,25.77,25.77,500,20.7610387140989,20.7610387140989,20.6170315091456,20.6170315091456,624.96873006593,0.0,1.0
2018-08-24,26.282,26.282,26.27,26.27,315,21.026652003235,21.026652003235,21.0170515229047,21.0170515229047,393.730299941535,0.0,1.0
2018-08-27,26.282,26.282,26.282,26.282,166,21.026652003235,21.026652003235,21.026652003235,21.026652003235,207.489618381888,0.0,1.0
2018-08-28,26.1,26.84,26.1,26.84,6005,20.8810447182266,21.4730743385902,20.8810447182266,21.4730743385902,7505.87444809183,0.0,1.0
2018-08-29,26.16,26.16,26.16,26.16,200,20.9290471198777,20.9290471198777,20.9290471198777,20.9290471198777,249.987492026372,0.0,1.0
2018-08-30,25.625,25.625,25.56,25.59,718,20.5010257051555,20.5010257051555,20.4490231033668,20.4730243041923,897.455096374674,0.0,1.0
2018-08-31,25.625,25.625,25.625,25.625,81,20.5010257051555,20.5010257051555,20.5010257051555,20.5010257051555,101.244934270681,0.0,1.0
2018-09-04,24.92,25.08,24.919,25.08,2219,19.9369974857551,20.065003890158,19.9361974457276,20.065003890158,2773.6112240326,0.0,1.0
2018-09-05,24.79,24.801,24.735,24.801,3351,19.8329922821777,19.8417927224804,19.7889900806642,19.8417927224804,4188.54042890187,0.0,1.0
2018-09-06,24.79,24.79,24.79,24.79,0,19.8329922821777,19.8329922821777,19.8329922821777,19.8329922821777,0,0.0,1.0
2018-09-07,24.79,24.79,24.79,24.79,0,19.8329922821777,19.8329922821777,19.8329922821777,19.8329922821777,0,0.0,1.0
2018-09-10,24.79,24.79,24.79,24.79,1,19.8329922821777,19.8329922821777,19.8329922821777,19.8329922821777,1.24993746013186,0.0,1.0
2018-09-11,24.79,24.79,24.79,24.79,1,19.8329922821777,19.8329922821777,19.8329922821777,19.8329922821777,1.24993746013186,0.0,1.0
2018-09-12,24.79,24.79,24.79,24.79,0,19.8329922821777,19.8329922821777,19.8329922821777,19.8329922821777,0,0.0,1.0
2018-09-13,26.07,26.07,25.854,25.86,3400,20.8570435174011,20.8570435174011,20.6842348714571,20.6890351116223,4249.78736444832,0.0,1.0
2018-09-14,25.93,25.93,25.9,25.9,202,20.7450379135485,20.7450379135485,20.721036712723,20.721036712723,252.487366946636,0.0,1.0
2018-09-17,25.899,25.899,25.89,25.89,201,20.7202366726955,20.7202366726955,20.7130363124478,20.7130363124478,251.237429486504,0.0,1.0
2018-09-18,26.033,26.08,26.01,26.021,48401,20.8274420363829,20.8650439176763,20.80904111575,20.8178415560527,60498.2230078422,0.0,1.0
2018-09-19,26.14,26.19,26.1,26.139,33360,20.9130463193274,20.9530483207033,20.8810447182266,20.9122462792999,41697.9136699988,0.0,1.0
2018-09-20,25.95,25.95,25.95,25.95,1100,20.7610387140989,20.7610387140989,20.7610387140989,20.7610387140989,1374.93120614505,0.0,1.0
2018-09-21,25.979,25.979,25.95,25.95,506,20.7842398748969,20.7842398748969,20.7610387140989,20.7610387140989,632.468354826722,0.0,1.0
2018-09-24,25.66,25.73,25.66,25.71,6621,20.5290271061186,20.5850299080449,20.5290271061186,20.5690291074945,8275.83592353305,0.0,1.0
2018-09-25,25.81,25.855,25.68,25.68,9023,20.6490331102463,20.6850349114847,20.545027906669,20.545027906669,11278.1857027698,0.0,1.0
2018-09-26,25.97,25.97,25.97,25.97,100,20.7770395146493,20.7770395146493,20.7770395146493,20.7770395146493,124.993746013186,0.0,1.0
2018-09-27,26.07,26.07,25.99,26.02,2855,20.8570435174011,20.8570435174011,20.7930403151996,20.8170415160252,3568.57144867646,0.0,1.0
2018-09-28,26.09,26.12,26.09,26.1,21402,20.8730443179515,20.897045518777,20.8730443179515,20.8810447182266,26751.161521742,0.0,1.0
2018-10-01,26.33,26.36,26.33,26.344,1472,21.0650539245558,21.0890551253814,21.0650539245558,21.0762544849411,1839.9079413141,0.0,1.0
2018-10-02,26.33,26.33,26.33,26.33,0,21.0650539245558,21.0650539245558,21.0650539245558,21.0650539245558,0,0.0,1.0
2018-10-03,25.499,25.96,25.499,25.96,1000,20.4002206616882,20.7690391143741,20.4002206616882,20.7690391143741,1249.93746013186,0.0,1.0
2018-10-04,25.1,25.43,25.06,25.43,1140,20.0810046907084,20.3450178997894,20.0490030896076,20.3450178997894,1424.92870455032,0.0,1.0
2018-10-05,25.1,25.1,25.1,25.1,0,20.0810046907084,20.0810046907084,20.0810046907084,20.0810046907084,0,0.0,1.0
2018-10-08,25.09,25.09,25.09,25.09,100,20.0730042904332,20.0730042904332,20.0730042904332,20.0730042904332,124.993746013186,0.0,1.0
2018-10-09,25.09,25.09,25.09,25.09,0,20.0730042904332,20.0730042904332,20.0730042904332,20.0730042904332,0,0.0,1.0
2018-10-10,24.879,24.93,24.82,24.88,2429,19.9041958446268,19.9449978860303,19.8569934830033,19.9049958846544,3036.09809066029,0.0,1.0
2018-10-11,24.82,24.82,24.82,24.82,600,19.8569934830033,19.8569934830033,19.8569934830033,19.8569934830033,749.962476079115,0.0,1.0
2018-10-12,24.82,24.82,24.82,24.82,0,19.8569934830033,19.8569934830033,19.8569934830033,19.8569934830033,0,0.0,1.0
2018-10-15,24.82,24.82,24.82,24.82,0,19.8569934830033,19.8569934830033,19.8569934830033,19.8569934830033,0,0.0,1.0
2018-10-16,25.36,25.46,25.36,25.439,1000,20.2890150978631,20.369019100615,20.2890150978631,20.3522182600371,1249.93746013186,0.0,1.0
2018-10-17,25.36,25.36,25.36,25.36,0,20.2890150978631,20.2890150978631,20.2890150978631,20.2890150978631,0,0.0,1.0
2018-10-18,24.39,24.39,24.39,24.39,360,19.5129762711704,19.5129762711704,19.5129762711704,19.5129762711704,449.97748564747,0.0,1.0
2018-10-19,24.24,24.244,24.24,24.244,790,19.3929702670427,19.3961704271527,19.3929702670427,19.3961704271527,987.450593504168,0.0,1.0
2018-10-22,24.24,24.24,24.24,24.24,0,19.3929702670427,19.3929702670427,19.3929702670427,19.3929702670427,0,0.0,1.0
2018-10-23,24.24,24.24,24.24,24.24,1,19.3929702670427,19.3929702670427,19.3929702670427,19.3929702670427,1.24993746013186,0.0,1.0
2018-10-24,24.24,24.24,24.24,24.24,85,19.3929702670427,19.3929702670427,19.3929702670427,19.3929702670427,106.244684111208,0.0,1.0
2018-10-25,23.52,23.52,23.52,23.52,283,18.8169414472295,18.8169414472295,18.8169414472295,18.8169414472295,353.732301217317,0.0,1.0
2018-10-26,23.351,23.351,23.351,23.351,122,18.6817346825789,18.6817346825789,18.6817346825789,18.6817346825789,152.492370136087,0.0,1.0
2018-10-29,22.175,22.64,22.175,22.64,637,17.7408876102175,18.1129062230135,17.7408876102175,18.1129062230135,796.210162103993,0.0,1.0
2018-10-30,22.175,22.175,22.175,22.175,50,17.7408876102175,17.7408876102175,17.7408876102175,17.7408876102175,62.4968730065929,0.0,1.0
2018-10-31,21.42,21.42,21.42,21.42,601,17.1368573894412,17.1368573894412,17.1368573894412,17.1368573894412,751.212413539247,0.0,1.0
2018-11-01,21.42,21.42,21.42,21.42,86,17.1368573894412,17.1368573894412,17.1368573894412,17.1368573894412,107.49462157134,0.0,1.0
2018-11-02,21.42,21.42,21.42,21.42,0,17.1368573894412,17.1368573894412,17.1368573894412,17.1368573894412,0,0.0,1.0
2018-11-05,21.42,21.42,21.42,21.42,0,17.1368573894412,17.1368573894412,17.1368573894412,17.1368573894412,0,0.0,1.0
2018-11-06,21.42,21.42,21.42,21.42,0,17.1368573894412,17.1368573894412,17.1368573894412,17.1368573894412,0,0.0,1.0
2018-11-07,21.42,21.42,21.42,21.42,13,17.1368573894412,17.1368573894412,17.1368573894412,17.1368573894412,16.2491869817142,0.0,1.0
2018-11-08,22.21,22.25,22.21,22.24,1300,17.7688890111806,17.8008906122813,17.7688890111806,17.7928902120061,1624.91869817142,0.0,1.0
2018-11-09,21.85,21.85,21.85,21.85,302,17.480874601274,17.480874601274,17.480874601274,17.480874601274,377.481112959822,0.0,1.0
2018-11-12,21.85,21.85,21.85,21.85,56,17.480874601274,17.480874601274,17.480874601274,17.480874601274,69.9964977673843,0.0,1.0
2018-11-13,20.68,20.77,20.68,20.77,1865,16.5448277690777,16.6168313715543,16.5448277690777,16.6168313715543,2331.13336314591,0.0,1.0
2018-11-14,20.68,20.68,20.68,20.68,0,16.5448277690777,16.5448277690777,16.5448277690777,16.5448277690777,0,0.0,1.0
2018-11-15,20.662,20.662,20.59,20.59,782,16.5304270485823,16.5304270485823,16.472824166601,16.472824166601,977.451093823116,0.0,1.0
2018-11-16,20.662,20.662,20.662,20.662,102,16.5304270485823,16.5304270485823,16.5304270485823,16.5304270485823,127.49362093345,0.0,1.0
2018-11-19,20.974,20.974,20.974,20.974,280,16.780039537168,16.780039537168,16.780039537168,16.780039537168,349.982488836921,0.0,1.0
2018-11-20,20.974,20.974,20.974,20.974,0,16.780039537168,16.780039537168,16.780039537168,16.780039537168,0,0.0,1.0
2018-11-21,20.974,20.974,20.974,20.974,0,16.780039537168,16.780039537168,16.780039537168,16.780039537168,0,0.0,1.0
2018-11-23,20.35,20.35,20.27,20.27,726,16.2808145599966,16.2808145599966,16.2168113577952,16.2168113577952,907.454596055733,0.0,1.0
2018-11-26,19.765,19.765,19.765,19.765,207,15.8127911438984,15.8127911438984,15.8127911438984,15.8127911438984,258.737054247296,0.0,1.0
2018-11-27,19.55,19.7,19.43,19.7,10368,15.640782537982,15.7607885421098,15.5447777346798,15.7607885421098,12959.3515866471,0.0,1.0
2018-11-28,19.76,19.76,19.76,19.76,101,15.8087909437609,15.8087909437609,15.8087909437609,15.8087909437609,126.243683473318,0.0,1.0
2018-11-29,20.78,20.78,20.775,20.775,317,16.6248317718295,16.6248317718295,16.6208315716919,16.6208315716919,396.230174861799,0.0,1.0
2018-11-30,20.603,20.64,20.603,20.64,600,16.4832246869588,16.5128261679769,16.4832246869588,16.5128261679769,749.962476079114,0.0,1.0
2018-12-03,20.75,20.75,20.69,20.69,4583,16.6008305710039,16.6008305710039,16.5528281693528,16.5528281693528,5728.46337978433,0.0,1.0
2018-12-04,20.262,20.48,20.248,20.44,69992,16.210411037575,16.384819763574,16.1992104771898,16.3528181624733,87485.6227095493,0.0,1.0
2018-12-06,20.63,20.63,20.0,20.0,4652,16.5048257677017,16.5048257677017,16.0008005503652,16.0008005503652,5814.70906453343,0.0,1.0
2018-12-07,20.85,20.94,20.85,20.94,613,16.6808345737558,16.7528381762324,16.6808345737558,16.7528381762324,766.211663060829,0.0,1.0
2018-12-10,20.395,20.63,20.375,20.63,1320,16.316816361235,16.5048257677017,16.3008155606846,16.5048257677017,1649.91744737405,0.0,1.0
2018-12-11,20.301,20.551,20.301,20.5,593,16.2416125986482,16.4416226055278,16.2416125986482,16.4008205641244,741.212913858195,0.0,1.0
2018-12-12,20.63,20.81,20.63,20.81,248,16.5048257677017,16.648832972655,16.5048257677017,16.648832972655,309.984490112702,0.0,1.0
2018-12-13,20.519,20.65,20.519,20.62,659,16.4160213246472,16.5208265682521,16.4160213246472,16.4968253674266,823.708786226897,0.0,1.0
2018-12-14,20.472,20.472,20.43,20.43,100,16.3784194433539,16.3784194433539,16.3448177621981,16.3448177621981,124.993746013186,0.0,1.0
2018-12-17,20.2012,20.572,20.19,20.52,3500,16.1617686039019,16.4584234461057,16.1528081555937,16.4168213646747,4374.78111046151,0.0,1.0
2018-12-18,20.498,20.498,20.25,20.27,984,16.3992204840693,16.3992204840693,16.2008105572448,16.2168113577952,1229.93846076975,0.0,1.0
2018-12-19,20.6072,20.68,20.6,20.6,3844,16.4865848550743,16.5448277690777,16.4808245668762,16.4808245668762,4804.75959674688,0.0,1.0
2018-12-20,20.646,20.646,20.479,20.58,999,16.8227616746375,16.8227616746375,16.6866868320692,16.7689835931435,1226.03853034995,0.3814,1.0
2018-12-21,20.476,20.585,20.476,20.48,718,16.6842423738195,16.7730576902263,16.6842423738195,16.6875016514858,881.176841632896,0.0,1.0
2018-12-24,20.493,20.64,20.493,20.64,100,16.6980943039013,16.817872758138,16.6980943039013,16.817872758138,122.726579614609,0.0,1.0
2018-12-26,20.635,20.635,20.3,20.47,425,16.8137986610552,16.8137986610552,16.5408341565021,16.67935345732,521.587963362089,0.0,1.0
2018-12-27,20.782,20.782,20.57,20.57,106,16.9335771152919,16.9335771152919,16.7608353989777,16.7608353989777,130.090174391486,0.0,1.0
2018-12-28,20.76,20.8499,20.65,20.84,1376,16.9156510881272,16.9889033536774,16.8260209523038,16.9808366414533,1688.71773549703,0.0,1.0
2018-12-31,20.8905,20.8905,20.7498,20.75,1223,17.0219850219904,17.0219850219904,16.9073399300781,16.9075028939615,1500.94606868668,0.0,1.0
2019-01-02,21.3455,21.3455,20.9,20.9,106,17.3927278565327,17.3927278565327,17.0297258064479,17.0297258064479,130.090174391486,0.0,1.0
2019-01-03,21.15,21.15,21.04,21.04,11191,17.233430660592,17.233430660592,17.1438005247686,17.1438005247686,13734.331524671,0.0,1.0
2019-01-04,21.54,21.54,21.4,21.4,721,17.5512102330569,17.5512102330569,17.4371355147361,17.4371355147361,884.858639021332,0.0,1.0
2019-01-07,21.828,21.828,21.61,21.61,118,17.7858782250309,17.7858782250309,17.6082475922172,17.6082475922172,144.817363945239,0.0,1.0
2019-01-08,22.194,22.209,22.194,22.209,460,18.0841021314979,18.0963244227465,18.0841021314979,18.0963244227465,564.542266227202,0.0,1.0
2019-01-09,22.393,22.393,22.393,22.393,57,18.2462511953966,18.2462511953966,18.2462511953966,18.2462511953966,69.9541503803273,0.0,1.0
2019-01-10,22.52,22.52,22.38,22.38,105,18.3497332613018,18.3497332613018,18.2356585429811,18.2356585429811,128.86290859534,0.0,1.0
2019-01-11,22.428,22.428,22.39,22.39,111,18.2747698749767,18.2747698749767,18.2438067371468,18.2438067371468,136.226503372217,0.0,1.0
2019-01-14,22.525,22.525,22.39,22.39,213,18.3538073583847,18.3538073583847,18.2438067371468,18.2438067371468,261.407614579118,0.0,1.0
2019-01-15,22.738,22.789,22.55,22.55,87442,18.5273638941154,18.5689196843608,18.3741778437991,18.3741778437991,107314.575746607,0.0,1.0
2019-01-16,22.93,22.93,22.82,22.82,335,18.6838092220981,18.6838092220981,18.5941790862747,18.5941790862747,411.134041708942,0.0,1.0
2019-01-17,22.863,22.863,22.84,22.84,100,18.6292163211875,18.6292163211875,18.6104754746062,18.6104754746062,122.726579614609,0.0,1.0
2019-01-18,22.891,22.98,22.891,22.9,572,18.6520312648516,18.724550192927,18.6520312648516,18.6593646396008,701.996035395568,0.0,1.0
2019-01-22,22.6,22.76,22.49,22.7,14052,18.4149188146279,18.5452899212801,18.3252886788045,18.4964007562855,17245.5389674449,0.0,1.0
2019-01-23,22.74,22.82,22.56,22.72,6411,18.5289935329486,18.5941790862747,18.3823260379648,18.5126971446171,7868.00101909261,0.0,1.0
2019-01-24,22.683,22.75,22.6,22.75,200,18.4825488262037,18.5371417271144,18.4149188146279,18.5371417271144,245.453159229219,0.0,1.0
2019-01-25,22.763,22.83,22.763,22.83,104,18.5477343795299,18.6023272804405,18.5477343795299,18.6023272804405,127.635642799194,0.0,1.0
2019-01-28,22.69,22.82,22.69,22.82,120,18.4882525621198,18.5941790862747,18.4882525621198,18.5941790862747,147.271895537531,0.0,1.0
2019-01-29,22.78,22.818,22.78,22.78,1895,18.5615863096117,18.5925494474416,18.5615863096117,18.5615863096117,2325.66868369684,0.0,1.0
2019-01-30,22.604,22.604,22.59,22.59,219,18.4181780922942,18.4181780922942,18.4067706204621,18.4067706204621,268.771209355995,0.0,1.0
2019-01-31,22.823,22.823,22.77,22.77,144,18.5966235445244,18.5966235445244,18.5534381154459,18.5534381154459,176.726274645038,0.0,1.0
2019-02-01,22.698,22.89,22.698,22.89,156,18.4947711174524,18.6512164454351,18.4947711174524,18.6512164454351,191.453464198791,0.0,1.0
2019-02-04,22.81,22.82,22.76,22.82,1253,18.586030892109,18.5941790862747,18.5452899212801,18.5941790862747,1537.76404257105,0.0,1.0
2019-02-05,23.081,23.091,23.081,23.091,269,18.8068469540012,18.8149951481669,18.8068469540012,18.8149951481669,330.134499163299,0.0,1.0
2019-02-06,22.814,22.814,22.814,22.814,14,18.5892901697753,18.5892901697753,18.5892901697753,18.5892901697753,17.1817211460453,0.0,1.0
2019-02-07,22.712,22.712,22.712,22.712,14,18.5061785892845,18.5061785892845,18.5061785892845,18.5061785892845,17.1817211460453,0.0,1.0
2019-02-08,22.473,22.473,22.473,22.473,3,18.3114367487227,18.3114367487227,18.3114367487227,18.3114367487227,3.68179738843828,0.0,1.0
2019-02-11,22.273,22.273,22.273,22.273,69,18.1484728654074,18.1484728654074,18.1484728654074,18.1484728654074,84.6813399340805,0.0,1.0
2019-02-12,22.245,22.31,22.17,22.31,1929,18.1256579217433,18.1786211838207,18.0645464655,18.1786211838207,2367.39572076581,0.0,1.0
2019-02-13,21.612,21.612,21.612,21.612,32,17.6098772310504,17.6098772310504,17.6098772310504,17.6098772310504,39.2725054766749,0.0,1.0
2019-02-14,21.99,21.99,21.99,21.99,35,17.9178789705163,17.9178789705163,17.9178789705163,17.9178789705163,42.9543028651132,0.0,1.0
2019-02-15,22.155,22.155,21.967,21.986,1058,18.0523241742514,18.0523241742514,17.899138123935,17.91461969285,1298.44721232257,0.0,1.0
2019-02-19,22.2627,22.29,22.2627,22.29,316,18.1400802254167,18.1623247954892,18.1400802254167,18.1623247954892,387.815991582165,0.0,1.0
2019-02-20,22.256,22.256,22.256,22.256,201,18.1346209353256,18.1346209353256,18.1346209353256,18.1346209353256,246.680425025365,0.0,1.0
2019-02-21,22.3804,22.3804,22.34,22.34,111,18.2359844707477,18.2359844707477,18.203065766318,18.203065766318,136.226503372217,0.0,1.0
2019-02-22,22.6235,22.749,22.6235,22.749,876,18.4340670709174,18.5363269076978,18.4340670709174,18.5363269076978,1075.08483742398,0.0,1.0
2019-02-25,22.6771,22.85,22.6771,22.85,1631,18.4777413916459,18.618623668772,18.4777413916459,18.618623668772,2001.67051351428,0.0,1.0
2019-02-26,22.592,22.608,22.56,22.56,745,18.4084002592953,18.4214373699605,18.3823260379648,18.3823260379648,914.31301812884,0.0,1.0
2019-02-27,22.4,22.4,22.4,22.4,114,18.2519549313126,18.2519549313126,18.2519549313126,18.2519549313126,139.908300760655,0.0,1.0
2019-02-28,22.037,22.037,22.037,22.037,21,17.9561754830954,17.9561754830954,17.9561754830954,17.9561754830954,25.7725817190679,0.0,1.0
2019-03-01,21.936,21.936,21.929,21.929,1582,17.8738787220211,17.8738787220211,17.8681749861051,17.8681749861051,1941.53448950312,0.0,1.0
2019-03-04,21.842,21.842,21.82,21.82,538,17.7972856968629,17.7972856968629,17.7793596696983,17.7793596696983,660.2689983266,0.0,1.0
2019-03-05,21.73,21.88,21.73,21.82,2470,17.7060259222064,17.8282488346928,17.7060259222064,17.7793596696983,3031.34651648085,0.0,1.0
2019-03-06,21.531,21.531,21.531,21.531,34,17.5438768583077,17.5438768583077,17.5438768583077,17.5438768583077,41.7270370689671,0.0,1.0
2019-03-07,21.15,21.173,21.15,21.173,562,17.233430660592,17.2521715071733,17.233430660592,17.2521715071733,689.723377434107,0.0,1.0
2019-03-08,21.264,21.264,21.11,21.24,1290,17.3263200740818,17.3263200740818,17.200837883929,17.3067644080839,1583.17287702846,0.0,1.0
2019-03-11,21.519,21.54,21.51,21.51,570,17.5340990253087,17.5512102330569,17.5267656505596,17.5267656505596,699.541503803276,0.0,1.0
2019-03-12,21.551,21.551,21.551,21.551,71,17.5601732466392,17.5601732466392,17.5601732466392,17.5601732466392,87.1358715263727,0.0,1.0
2019-03-13,21.6152,21.6152,21.6152,21.6152,0,17.6124846531834,17.6124846531834,17.6124846531834,17.6124846531834,0,0.0,1.0
2019-03-14,21.534,21.534,21.48,21.48,1079,17.5463213165574,17.5463213165574,17.5023210680623,17.5023210680623,1324.21979404164,0.0,1.0
2019-03-15,21.8981,21.8981,21.8708,21.8708,304,17.8429970661329,17.8429970661329,17.8207524960603,17.8207524960603,373.088802028412,0.0,1.0
2019-03-18,22.296,22.296,22.296,22.296,13,18.1672137119887,18.1672137119887,18.1672137119887,18.1672137119887,15.9544553498992,0.0,1.0
2019-03-19,22.2261,22.2261,22.2261,22.2261,4,18.11025783477,18.11025783477,18.11025783477,18.11025783477,4.90906318458437,0.0,1.0
2019-03-20,22.802,22.802,22.29,22.29,681,18.5795123367763,18.5795123367763,18.1623247954892,18.1623247954892,835.768007175492,0.0,1.0
2019-03-21,22.788,22.788,22.776,22.776,574,18.5681048649443,18.5681048649443,18.5583270319454,18.5583270319454,704.450566987857,0.0,1.0
2019-03-22,21.984,22.114,21.984,22.114,223,17.9129900540168,18.0189165781717,17.9129900540168,18.0189165781717,273.680272540579,0.0,1.0
2019-03-25,22.294,22.294,22.294,22.294,10,18.1655840731555,18.1655840731555,18.1655840731555,18.1655840731555,12.2726579614609,0.0,1.0
2019-03-26,22.308,22.308,22.308,22.308,79,18.1769915449876,18.1769915449876,18.1769915449876,18.1769915449876,96.9539978955413,0.0,1.0
2019-03-27,22.087,22.12,22.087,22.12,270,17.9969164539242,18.0238054946712,17.9969164539242,18.0238054946712,331.361764959445,0.0,1.0
2019-03-28,22.043,22.043,22.043,22.043,4,17.9610643995948,17.9610643995948,17.9610643995948,17.9610643995948,4.90906318458438,0.0,1.0
2019-03-29,21.971,22.23,21.971,22.23,9341,17.9023974016013,18.1134356304946,17.9023974016013,18.1134356304946,11463.8898018007,0.0,1.0
2019-04-01,22.592,22.592,22.41,22.41,114,18.4084002592953,18.4084002592953,18.2601031254784,18.2601031254784,139.908300760655,0.0,1.0
2019-04-02,22.37,22.37,22.25,22.26,1244,18.2275103488153,18.2275103488153,18.1297320188261,18.1378802129919,1526.71865040574,0.0,1.0
2019-04-03,22.38,22.38,22.38,22.38,2,18.2356585429811,18.2356585429811,18.2356585429811,18.2356585429811,2.45453159229219,0.0,1.0
2019-04-04,22.717,22.717,22.717,22.717,1,18.5102526863673,18.5102526863673,18.5102526863673,18.5102526863673,1.2272657961461,0.0,1.0
2019-04-05,23.349,23.349,23.349,23.349,3,19.0252185576437,19.0252185576437,19.0252185576437,19.0252185576437,3.68179738843828,0.0,1.0
2019-04-08,23.664,23.664,23.36,23.36,1440,19.2818866738652,19.2818866738652,19.034181571226,19.034181571226,1767.26274645038,0.0,1.0
2019-04-09,23.598,23.598,23.598,23.598,5,19.2281085923712,19.2281085923712,19.2281085923712,19.2281085923712,6.13632898073047,0.0,1.0
2019-04-10,23.614,23.614,23.614,23.614,5,19.2411457030364,19.2411457030364,19.2411457030364,19.2411457030364,6.13632898073048,0.0,1.0
2019-04-11,23.444,23.444,23.342,23.342,655,19.1026264022184,19.1026264022184,19.0195148217276,19.0195148217276,803.859096475693,0.0,1.0
2019-04-12,23.557,23.557,23.48,23.53,1175,19.1947009962916,19.1947009962916,19.1319599012152,19.172700872044,1442.03731047166,0.0,1.0
2019-04-15,23.401,23.401,23.401,23.401,151,19.0675891673056,19.0675891673056,19.0675891673056,19.0675891673056,185.317135218061,0.0,1.0
2019-04-16,23.565,23.565,23.565,23.565,9,19.2012195516242,19.2012195516242,19.2012195516242,19.2012195516242,11.0453921653148,0.0,1.0
2019-04-17,23.88,23.88,23.88,23.88,1,19.4578876678458,19.4578876678458,19.4578876678458,19.4578876678458,1.22726579614609,0.0,1.0
2019-04-18,23.828,23.87,23.828,23.87,138,19.4155170581838,19.44973947368,19.4155170581838,19.44973947368,169.362679868161,0.0,1.0
2019-04-22,23.769,23.83,23.715,23.83,977,19.3674427126058,19.4171466970169,19.3234424641106,19.4171466970169,1199.03868283473,0.0,1.0
2019-04-23,23.569,23.569,23.48,23.48,104,19.2044788292905,19.2044788292905,19.1319599012152,19.1319599012152,127.635642799194,0.0,1.0
2019-04-24,23.351,23.351,23.227,23.227,148,19.0268481964768,19.0268481964768,18.9258105888213,18.9258105888213,181.635337829622,0.0,1.0
2019-04-25,23.418,23.418,23.201,23.201,4142,19.0814410973874,19.0814410973874,18.9046252839903,18.9046252839903,5083.33492763713,0.0,1.0
2019-04-26,23.5008,23.6,23.4,23.44,22171,19.14890814508,19.2297382312044,19.0667743478891,19.0993671245521,27209.709966355,0.0,1.0
2019-04-29,23.383,23.43,23.349,23.38,6544,19.0529224178073,19.0912189303864,19.0252185576437,19.0504779595575,8031.22736998003,0.0,1.0
2019-04-30,23.308,23.308,23.308,23.308,105,18.991810961564,18.991810961564,18.991810961564,18.991810961564,128.86290859534,0.0,1.0
2019-05-01,23.067,23.41,23.067,23.41,166,18.7954394821691,19.0749225420548,18.7954394821691,19.0749225420548,203.726122160252,0.0,1.0
2019-05-02,22.965,22.965,22.965,22.965,66,18.7123279016783,18.7123279016783,18.7123279016783,18.7123279016783,80.9995425456422,0.0,1.0
2019-05-03,23.23,23.28,23.21,23.28,3024,18.9282550470711,18.9689960178999,18.9119586587395,18.9689960178999,3711.25176754578,0.0,1.0
2019-05-06,23.079,23.08,23.079,23.08,782,18.805217315168,18.8060321345846,18.805217315168,18.8060321345846,959.721852586247,0.0,1.0
2019-05-07,22.699,22.699,22.699,22.699,111,18.495585936869,18.495585936869,18.495585936869,18.495585936869,136.226503372216,0.0,1.0
2019-05-08,22.528,22.528,22.528,22.528,75,18.3562518166344,18.3562518166344,18.3562518166344,18.3562518166344,92.044934710957,0.0,1.0
2019-05-09,22.284,22.284,22.0,22.0,507,18.1574358789897,18.1574358789897,17.926027164682,17.926027164682,622.223758646071,0.0,1.0
2019-05-10,22.567,22.567,22.323,22.323,377,18.3880297738809,18.3880297738809,18.1892138362362,18.1892138362362,462.679205147077,0.0,1.0
2019-05-13,22.3,22.3,22.203,22.203,123,18.170472989655,18.170472989655,18.091435506247,18.091435506247,150.953692925969,0.0,1.0
2019-05-14,22.509,22.54,22.498,22.498,277,18.3407702477194,18.3660296496333,18.3318072341371,18.3318072341371,339.952625532469,0.0,1.0
2019-05-15,22.58,22.58,22.58,22.58,5,18.3986224262964,18.3986224262964,18.3986224262964,18.3986224262964,6.13632898073046,0.0,1.0
2019-05-16,22.574,22.602,22.574,22.602,303,18.3937335097969,18.4165484534611,18.3937335097969,18.4165484534611,371.861536232267,0.0,1.0
2019-05-17,22.488,22.525,22.488,22.515,1159,18.3236590399713,18.3538073583847,18.3236590399713,18.3456591642189,1422.40105773333,0.0,1.0
2019-05-20,22.689,22.75,22.689,22.75,1318,18.4874377427032,18.5371417271144,18.4874377427032,18.5371417271144,1617.53631932055,0.0,1.0
2019-05-21,22.581,22.6,22.42,22.6,978,18.3994372457129,18.4149188146279,18.2682513196441,18.4149188146279,1200.26594863088,0.0,1.0
2019-05-22,22.464,22.464,22.464,22.464,82,18.3041033739735,18.3041033739735,18.3041033739735,18.3041033739735,100.63579528398,0.0,1.0
2019-05-23,22.331,22.352,22.22,22.352,2402,18.1957323915688,18.2128435993169,18.1052874363288,18.2128435993169,2947.89244234292,0.0,1.0
2019-05-24,22.234,22.234,22.1,22.13,1096,18.1166949081609,18.1166949081609,18.0075091063397,18.031953688837,1345.08331257612,0.0,1.0
2019-05-28,21.989,21.989,21.989,21.989,0,17.9170641510997,17.9170641510997,17.9170641510997,17.9170641510997,0,0.0,1.0
2019-05-29,22.289,22.289,21.91,21.93,12037,18.1615099760726,18.1615099760726,17.8526934171901,17.8689898055217,14772.5983882106,0.0,1.0
2019-05-30,22.56,22.56,22.56,22.56,0,18.3823260379648,18.3823260379648,18.3823260379648,18.3823260379648,0,0.0,1.0
2019-05-31,21.743,21.743,21.697,21.706,1079,17.7166185746219,17.7166185746219,17.6791368814594,17.6864702562085,1324.21979404163,0.0,1.0
2019-06-03,21.666,21.666,21.61,21.61,710,17.6538774795455,17.6538774795455,17.6082475922172,17.6082475922172,871.358715263726,0.0,1.0
2019-06-04,22.028,22.028,22.028,22.028,3,17.9488421083462,17.9488421083462,17.9488421083462,17.9488421083462,3.68179738843828,0.0,1.0
2019-06-05,22.186,22.19,22.015,22.015,2133,18.0775835761652,18.0808428538316,17.9382494559307,17.9382494559307,2617.75794317963,0.0,1.0
2019-06-06,22.03,22.03,21.725,22.01,1347,17.9504717471793,17.9504717471793,17.7019518251235,17.9341753588478,1653.12702740879,0.0,1.0
2019-06-07,22.0884,22.12,22.06,22.06,345,17.9980572011074,18.0238054946712,17.9749163296766,17.9749163296766,423.406699670402,0.0,1.0
2019-06-10,22.7353,22.7899,22.7353,22.74,1636,18.5251638816907,18.5696530218358,18.5251638816907,18.5289935329486,2007.80684249501,0.0,1.0
2019-06-11,22.547,22.625,22.5,22.5,666,18.6240014769214,18.6884300978111,18.5851791027956,18.5851791027956,806.287629358706,0.3096,1.0
2019-06-12,22.484,22.63,22.484,22.63,482,18.5719629754336,18.6925601376117,18.5719629754336,18.6925601376117,583.529485511856,0.0,1.0
2019-06-13,22.38,22.38,22.38,22.38,102,18.4860581475807,18.4860581475807,18.4860581475807,18.4860581475807,123.485492784666,0.0,1.0
2019-06-14,22.228,22.228,22.207,22.207,331,18.3605049376418,18.3605049376418,18.3431587704792,18.3431587704792,400.722530507104,0.0,1.0
2019-06-17,22.119,22.119,22.119,22.119,10,18.2704700699882,18.2704700699882,18.2704700699882,18.2704700699882,12.1064208612419,0.0,1.0
2019-06-18,22.276,22.276,22.201,22.213,203,18.4001533197277,18.4001533197277,18.3382027227184,18.3481148182399,245.76034348321,0.0,1.0
2019-06-19,22.4905,22.4905,22.28,22.28,282,18.5773320271744,18.5773320271744,18.4034573515682,18.4034573515682,341.401068287019,0.0,1.0
2019-06-20,22.7113,22.9699,22.7113,22.9699,115,18.7597145847698,18.973320243258,18.7597145847698,18.973320243258,139.223839904281,0.0,1.0
2019-06-21,22.47,22.752,22.435,22.752,5249,18.5603988639918,18.7933331087469,18.5314885853875,18.7933331087469,6354.66031006585,0.0,1.0
2019-06-24,22.495,22.515,22.42,22.42,1301,18.581049062995,18.5975692221974,18.5190984659856,18.5190984659856,1575.04535404756,0.0,1.0
2019-06-25,22.486,22.49,22.48,22.49,555,18.5736149913538,18.5769190231943,18.5686589435931,18.5769190231943,671.906357798923,0.0,1.0
2019-06-26,22.627,22.627,22.627,22.627,24,18.6900821137314,18.6900821137314,18.6900821137314,18.6900821137314,29.0554100669803,0.0,1.0
2019-06-27,22.283,22.283,22.283,22.283,4,18.4059353754486,18.4059353754486,18.4059353754486,18.4059353754486,4.84256834449673,0.0,1.0
2019-06-28,22.165,22.39,22.165,22.39,365,18.308466436154,18.4943182271819,18.308466436154,18.4943182271819,441.884361435326,0.0,1.0
2019-07-01,22.42,22.42,22.42,22.42,1,18.5190984659856,18.5190984659856,18.5190984659856,18.5190984659856,1.21064208612419,0.0,1.0
2019-07-02,22.469,22.484,22.46,22.46,1596,18.5595728560317,18.5719629754336,18.5521387843906,18.5521387843906,1932.1847694542,0.0,1.0
2019-07-03,22.534,22.534,22.5,22.5,1602,18.6132633734398,18.6132633734398,18.5851791027956,18.5851791027956,1939.44862197094,0.0,1.0
2019-07-05,22.5,22.5,22.46,22.46,317,18.5851791027956,18.5851791027956,18.5521387843906,18.5521387843906,383.773541301365,0.0,1.0
2019-07-08,22.722,22.722,22.722,22.722,53,18.7685528699432,18.7685528699432,18.7685528699432,18.7685528699432,64.1640305645815,0.0,1.0
2019-07-09,22.085,22.71,22.085,22.71,966,18.242385799344,18.7586407744217,18.242385799344,18.7586407744217,1169.48025519596,0.0,1.0
2019-07-10,22.062,22.062,22.062,22.062,25,18.2233876162612,18.2233876162612,18.2233876162612,18.2233876162612,30.2660521531045,0.0,1.0
2019-07-11,22.267,22.267,22.14,22.22,3268,18.3927192480866,18.3927192480866,18.2878162371508,18.3538968739608,3956.37833745383,0.0,1.0
2019-07-12,22.235,22.26,22.1,22.1,860,18.3662869933627,18.3869371923658,18.2547759187459,18.2547759187459,1041.15219406679,0.0,1.0
2019-07-15,22.474,22.509,22.474,22.509,224,18.5637028958323,18.5926131744367,18.5637028958323,18.5926131744367,271.183827291818,0.0,1.0
2019-07-16,22.285,22.285,22.254,22.26,813,18.4075873913689,18.4075873913689,18.381981144605,18.3869371923658,984.252016018959,0.0,1.0
2019-07-17,22.105,22.3,22.105,22.29,473,18.2589059585465,18.4199775107707,18.2589059585465,18.4117174311695,572.633706736738,0.0,1.0
2019-07-18,21.857,21.9,21.665,21.9,556,18.0540559844357,18.089574326721,17.8954624560918,18.089574326721,673.116999885045,0.0,1.0
2019-07-19,21.68,21.82,21.68,21.82,983,17.9078525754937,18.0234936899111,17.9078525754937,18.0234936899111,1190.06117066007,0.0,1.0
2019-07-22,21.403,21.5,21.403,21.5,2087,17.6790483705393,17.7591711426713,17.6790483705393,17.7591711426713,2526.61003374117,0.0,1.0
2019-07-23,21.108,21.275,21.1,21.275,727,17.4353760223026,17.5733193516434,17.4287679586216,17.5733193516434,880.136796612282,0.0,1.0
2019-07-24,21.362,21.362,21.32,21.32,308,17.6451820441742,17.6451820441742,17.610489709849,17.610489709849,372.877762526248,0.0,1.0
2019-07-25,21.253,21.27,21.23,21.27,884,17.5551471765206,17.5691893118428,17.5361489934378,17.5691893118428,1070.20760413378,0.0,1.0
2019-07-26,21.129,21.129,21.129,21.129,12,17.4527221894652,17.4527221894652,17.4527221894652,17.4527221894652,14.5277050334902,0.0,1.0
2019-07-29,21.424,21.424,21.424,21.424,11,17.6963945377019,17.6963945377019,17.6963945377019,17.6963945377019,13.317062947366,0.0,1.0
2019-07-30,21.331,21.331,21.317,21.317,310,17.6195757974103,17.6195757974103,17.6080116859686,17.6080116859686,375.299046698497,0.0,1.0
2019-07-31,21.067,21.33,21.067,21.25,210,17.4015096959375,17.6187497894502,17.4015096959375,17.5526691526403,254.234838086079,0.0,1.0
2019-08-01,20.748,21.06,20.748,21.06,2393,17.1380131566579,17.3957276402167,17.1380131566579,17.3957276402167,2897.06651209517,0.0,1.0
2019-08-02,20.489,20.65,20.489,20.65,100,16.9240770949857,17.0570643765657,16.9240770949857,17.0570643765657,121.064208612418,0.0,1.0
2019-08-05,20.0,20.0,19.87,19.994,1845,16.520159202485,16.520159202485,16.4127781676688,16.5152031547242,2233.63464889911,0.0,1.0
2019-08-06,20.136,20.136,19.97,19.97,1311,16.6324962850619,16.6324962850619,16.4953789636812,16.4953789636812,1587.1517749088,0.0,1.0
2019-08-07,20.45,20.45,19.85,19.865,486,16.8918627845409,16.8918627845409,16.3962580084663,16.4086481278682,588.372053856352,0.0,1.0
2019-08-08,20.62,20.62,20.62,20.62,126,17.032284137762,17.032284137762,17.032284137762,17.032284137762,152.540902851647,0.0,1.0
2019-08-09,20.634,20.634,20.52,20.52,248,17.0438482492037,17.0438482492037,16.9496833417496,16.9496833417496,300.239237358798,0.0,1.0
2019-08-12,20.139,20.237,20.139,20.17,3520,16.6349743089422,16.7159230890344,16.6349743089422,16.6605805557061,4261.46014315713,0.0,1.0
2019-08-13,20.164,20.22,20.13,20.22,225,16.6556245079453,16.7018809537123,16.6275402373011,16.7018809537123,272.394469377942,0.0,1.0
2019-08-14,19.443,19.443,19.365,19.365,113,16.0600727686958,16.0600727686958,15.9956441478061,15.9956441478061,136.802555732032,0.0,1.0
2019-08-15,19.521,19.521,19.19,19.4,1848,16.1245013895854,16.1245013895854,15.8510927547843,16.0245544264104,2237.2665751575,0.0,1.0
2019-08-16,19.8639,19.8639,19.8639,19.8639,70,16.407739519112,16.407739519112,16.407739519112,16.407739519112,84.744946028693,0.0,1.0
2019-08-19,19.761,19.761,19.755,19.755,173,16.3227433000153,16.3227433000153,16.3177872522545,16.3177872522545,209.441080899483,0.0,1.0
2019-08-20,19.9,19.91,19.9,19.91,139,16.4375584064725,16.4458184860738,16.4375584064725,16.4458184860738,168.279249971262,0.0,1.0
2019-08-21,20.149,20.149,20.149,20.149,2,16.6432343885435,16.6432343885435,16.6432343885435,16.6432343885435,2.42128417224836,0.0,1.0
2019-08-22,20.056,20.14,20.056,20.14,726,16.5664156482519,16.6358003169024,16.5664156482519,16.6358003169024,878.926154526157,0.0,1.0
2019-08-23,19.812,19.9,19.812,19.9,115,16.3648697059816,16.4375584064725,16.3648697059816,16.4375584064725,139.223839904281,0.0,1.0
2019-08-26,19.968,19.968,19.968,19.968,73,16.493726947761,16.493726947761,16.493726947761,16.493726947761,88.3768722870652,0.0,1.0
2019-08-27,20.141,20.141,20.12,20.12,101,16.6366263248625,16.6366263248625,16.6192801576999,16.6192801576999,122.274850698542,0.0,1.0
2019-08-28,20.266,20.266,20.23,20.23,102,16.739877319878,16.739877319878,16.7101410333135,16.7101410333135,123.485492784667,0.0,1.0
2019-08-29,20.639,20.639,20.639,20.639,34,17.0479782890044,17.0479782890044,17.0479782890044,17.0479782890044,41.1618309282221,0.0,1.0
2019-08-30,21.122,21.122,20.8,20.8,5276,17.4469401337444,17.4469401337444,17.1809655705844,17.1809655705844,6387.34764639117,0.0,1.0
2019-09-03,20.796,20.92,20.796,20.88,12696,17.1776615387439,17.2800865257993,17.1776615387439,17.2470462073943,15370.3119254326,0.0,1.0
2019-09-04,21.299,21.299,21.299,21.299,100,17.5931435426864,17.5931435426864,17.5931435426864,17.5931435426864,121.064208612418,0.0,1.0
2019-09-05,21.54,21.54,21.54,21.54,100,17.7922114610763,17.7922114610763,17.7922114610763,17.7922114610763,121.064208612418,0.0,1.0
2019-09-06,21.711,21.711,21.711,21.711,100,17.9334588222575,17.9334588222575,17.9334588222575,17.9334588222575,121.064208612419,0.0,1.0
2019-09-09,21.702,21.702,21.702,21.702,50,17.9260247506164,17.9260247506164,17.9260247506164,17.9260247506164,60.5321043062092,0.0,1.0
2019-09-10,21.709,21.709,21.709,21.709,0,17.9318068063373,17.9318068063373,17.9318068063373,17.9318068063373,0,0.0,1.0
2019-09-11,21.797,21.797,21.741,21.741,522,18.0044955068282,18.0044955068282,17.9582390610613,17.9582390610613,631.955168956824,0.0,1.0
2019-09-12,21.847,21.847,21.847,21.847,46,18.0457959048344,18.0457959048344,18.0457959048344,18.0457959048344,55.6895359617125,0.0,1.0
2019-09-13,21.962,21.962,21.962,21.962,0,18.1407868202487,18.1407868202487,18.1407868202487,18.1407868202487,0,0.0,1.0
2019-09-16,21.923,21.923,21.923,21.923,6,18.1085725098039,18.1085725098039,18.1085725098039,18.1085725098039,7.26385251674509,0.0,1.0
2019-09-17,22.313,22.313,22.236,22.236,267,18.4307156142523,18.4307156142523,18.3671130013228,18.3671130013228,323.241436995157,0.0,1.0
2019-09-18,22.152,22.26,22.152,22.259,8512,18.2977283326723,18.3869371923658,18.2977283326723,18.3861111844056,10304.9854370891,0.0,1.0
2019-09-19,22.063,22.159,22.063,22.159,189,18.2242136242213,18.3035103883932,18.2242136242213,18.3035103883932,228.81135427747,0.0,1.0
2019-09-20,22.361,22.361,22.361,22.361,0,18.4703639963383,18.4703639963383,18.4703639963383,18.4703639963383,0,0.0,1.0
2019-09-23,22.264,22.36,22.264,22.36,10251,18.3902412242063,18.4695379883782,18.3902412242063,18.4695379883782,12410.292024859,0.0,1.0
2019-09-24,22.069,22.069,22.069,22.069,82,18.229169671982,18.229169671982,18.229169671982,18.229169671982,99.2726510621831,0.0,1.0
2019-09-25,21.971,21.971,21.91,21.91,1866,18.1482208918898,18.1482208918898,18.0978344063223,18.0978344063223,2259.05813270773,0.0,1.0
2019-09-26,21.848,21.848,21.848,21.848,0,18.0466219127946,18.0466219127946,18.0466219127946,18.0466219127946,0,0.0,1.0
2019-09-27,21.731,21.731,21.731,21.731,8,17.94997898146,17.94997898146,17.94997898146,17.94997898146,9.68513668899348,0.0,1.0
2019-09-30,21.778,21.778,21.76,21.76,353,17.9888013555859,17.9888013555859,17.9739332123036,17.9739332123036,427.356656401836,0.0,1.0
2019-10-01,21.629,21.629,21.629,21.629,38,17.8657261695274,17.8657261695274,17.8657261695274,17.8657261695274,46.0043992727188,0.0,1.0
2019-10-02,21.28,21.46,21.28,21.46,702,17.577449391444,17.7261308242664,17.577449391444,17.7261308242664,849.870744459176,0.0,1.0
2019-10-03,21.595,21.595,21.595,21.595,32,17.8376418988831,17.8376418988831,17.8376418988831,17.8376418988831,38.7405467559739,0.0,1.0
2019-10-04,22.243,22.243,22.243,22.243,96,18.3728950570436,18.3728950570436,18.3728950570436,18.3728950570436,116.221640267922,0.0,1.0
2019-10-07,21.958,21.958,21.958,21.958,0,18.1374827884082,18.1374827884082,18.1374827884082,18.1374827884082,0,0.0,1.0
2019-10-08,21.66,21.66,21.66,21.66,3,17.8913324162912,17.8913324162912,17.8913324162912,17.8913324162912,3.63192625837255,0.0,1.0
2019-10-09,21.746,21.746,21.746,21.746,156,17.9623691008619,17.9623691008619,17.9623691008619,17.9623691008619,188.860165435372,0.0,1.0
2019-10-10,22.097,22.097,22.097,22.097,35,18.2522978948655,18.2522978948655,18.2522978948655,18.2522978948655,42.3724730143464,0.0,1.0
2019-10-11,22.423,22.423,22.24,22.24,273,18.521576489866,18.521576489866,18.3704170331633,18.3704170331633,330.505289511902,0.0,1.0
2019-10-14,22.426,22.514,22.426,22.495,3980,18.5240545137464,18.5967432142373,18.5240545137464,18.581049062995,4818.35550277424,0.0,1.0
2019-10-15,22.464,22.51,22.464,22.505,1407,18.5554428162311,18.5934391823968,18.5554428162311,18.5893091425962,1703.37341517673,0.0,1.0
2019-10-16,22.647,22.647,22.647,22.647,108,18.7066022729338,18.7066022729338,18.7066022729338,18.7066022729338,130.749345301412,0.0,1.0
2019-10-17,22.611,22.611,22.611,22.611,15,18.6768659863694,18.6768659863694,18.6768659863694,18.6768659863694,18.1596312918627,0.0,1.0
2019-10-18,22.527,22.71,22.527,22.71,1890,18.6074813177189,18.7586407744217,18.6074813177189,18.7586407744217,2288.11354277471,0.0,1.0
2019-10-21,22.691,22.691,22.659,22.659,1607,18.7429466231793,18.7429466231793,18.7165143684553,18.7165143684553,1945.50183240156,0.0,1.0
2019-10-22,22.635,22.635,22.635,22.635,7,18.6966901774124,18.6966901774124,18.6966901774124,18.6966901774124,8.47449460286925,0.0,1.0
2019-10-23,22.741,22.741,22.741,22.741,10,18.7842470211855,18.7842470211855,18.7842470211855,18.7842470211855,12.1064208612418,0.0,1.0
2019-10-24,22.817,22.817,22.817,22.817,0,18.847023626155,18.847023626155,18.847023626155,18.847023626155,0,0.0,1.0
2019-10-25,22.679,22.679,22.65,22.65,201,18.7330345276578,18.7330345276578,18.7090802968142,18.7090802968142,243.339059310961,0.0,1.0
2019-10-28,22.8,22.81,22.75,22.75,1200,18.8329814908329,18.8412415704341,18.7916810928266,18.7916810928266,1452.77050334902,0.0,1.0
2019-10-29,22.754,22.754,22.754,22.754,90,18.7949851246671,18.7949851246671,18.7949851246671,18.7949851246671,108.957787751177,0.0,1.0
2019-10-30,22.723,22.723,22.723,22.723,29,18.7693788779033,18.7693788779033,18.7693788779033,18.7693788779033,35.1086204976013,0.0,1.0
2019-10-31,22.421,22.6,22.421,22.6,500,18.5199244739458,18.667779898808,18.5199244739458,18.667779898808,605.32104306209,0.0,1.0
2019-11-01,22.764,22.809,22.65,22.65,4915,18.8032452042684,18.840415562474,18.7090802968142,18.7090802968142,5950.30585330035,0.0,1.0
2019-11-04,22.734,22.752,22.734,22.751,299,18.7784649654647,18.7933331087469,18.7784649654647,18.7925071007868,361.98198375113,0.0,1.0
2019-11-05,22.584,22.584,22.584,22.584,80,18.654563771446,18.654563771446,18.654563771446,18.654563771446,96.8513668899347,0.0,1.0
2019-11-06,22.757,22.757,22.757,22.757,29,18.7974631485475,18.7974631485475,18.7974631485475,18.7974631485475,35.1086204976013,0.0,1.0
2019-11-07,22.963,22.963,22.914,22.914,103,18.9676207883331,18.9676207883331,18.927146398287,18.927146398287,124.696134870791,0.0,1.0
2019-11-08,22.804,22.804,22.804,22.804,141,18.8362855226733,18.8362855226733,18.8362855226733,18.8362855226733,170.70053414351,0.0,1.0
2019-11-11,22.755,22.755,22.755,22.755,32,18.7958111326273,18.7958111326273,18.7958111326273,18.7958111326273,38.7405467559738,0.0,1.0
2019-11-12,22.28,22.381,22.28,22.381,101,18.4034573515682,18.4868841555408,18.4034573515682,18.4868841555408,122.274850698543,0.0,1.0
2019-11-13,22.178,22.178,22.178,22.178,25,18.3192045396356,18.3192045396356,18.3192045396356,18.3192045396356,30.2660521531045,0.0,1.0
2019-11-14,22.263,22.263,22.263,22.263,27,18.3894152162461,18.3894152162461,18.3894152162461,18.3894152162461,32.687336325353,0.0,1.0
2019-11-15,22.589,22.589,22.52,22.52,290,18.6586938112466,18.6586938112466,18.6016992619981,18.6016992619981,351.086204976014,0.0,1.0
2019-11-18,22.467,22.54,22.467,22.54,646,18.5579208401115,18.6182194212005,18.5579208401115,18.6182194212005,782.074787636221,0.0,1.0
2019-11-19,22.476,22.476,22.476,22.476,0,18.5653549117526,18.5653549117526,18.5653549117526,18.5653549117526,0,0.0,1.0
2019-11-20,22.391,22.391,22.391,22.391,42,18.495144235142,18.495144235142,18.495144235142,18.495144235142,50.8469676172158,0.0,1.0
2019-11-21,22.351,22.351,22.25,22.3,318,18.4621039167371,18.4621039167371,18.3786771127645,18.4199775107707,384.984183387489,0.0,1.0
2019-11-22,22.5,22.5,22.5,22.5,98,18.5851791027956,18.5851791027956,18.5851791027956,18.5851791027956,118.64292444017,0.0,1.0
2019-11-25,22.46,22.46,22.46,22.46,83,18.5521387843906,18.5521387843906,18.5521387843906,18.5521387843906,100.483293148307,0.0,1.0
2019-11-26,22.059,22.3,22.05,22.3,1325,18.2209095923808,18.4199775107707,18.2134755207397,18.4199775107707,1604.10076411454,0.0,1.0
2019-11-27,22.1,22.1,22.1,22.1,103,18.2547759187459,18.2547759187459,18.2547759187459,18.2547759187459,124.696134870791,0.0,1.0
2019-11-29,21.965,21.965,21.965,21.965,80,18.1432648441291,18.1432648441291,18.1432648441291,18.1432648441291,96.8513668899346,0.0,1.0
2019-12-02,21.813,21.813,21.813,21.813,71,18.0177116341902,18.0177116341902,18.0177116341902,18.0177116341902,85.955588114817,0.0,1.0
2019-12-03,21.652,21.72,21.652,21.68,1187,17.8847243526102,17.9408928938987,17.8847243526102,17.9078525754937,1437.03215622941,0.0,1.0
2019-12-04,21.753,21.753,21.753,21.753,3,17.9681511565828,17.9681511565828,17.9681511565828,17.9681511565828,3.63192625837254,0.0,1.0
2019-12-05,21.868,21.868,21.868,21.868,2,18.0631420719971,18.0631420719971,18.0631420719971,18.0631420719971,2.42128417224836,0.0,1.0
2019-12-06,21.807,21.807,21.807,21.807,16,18.0127555864295,18.0127555864295,18.0127555864295,18.0127555864295,19.3702733779869,0.0,1.0
2019-12-09,21.87,21.87,21.87,21.87,7,18.0647940879173,18.0647940879173,18.0647940879173,18.0647940879173,8.47449460286928,0.0,1.0
2019-12-10,22.194,22.194,22.194,22.194,155,18.3324206669976,18.3324206669976,18.3324206669976,18.3324206669976,187.649523349248,0.0,1.0
2019-12-11,22.263,22.263,22.25,22.25,308,18.687851892239,18.687851892239,18.6769395230795,18.6769395230795,366.923070641826,0.3613,1.0
2019-12-12,22.56,22.56,22.47,22.55,769,18.9371575568842,18.9371575568842,18.8616103857796,18.9287634267614,916.116367933649,0.0,1.0
2019-12-13,22.875,22.875,22.875,22.875,74,19.2015726557502,19.2015726557502,19.2015726557502,19.2015726557502,88.1568416477116,0.0,1.0
2019-12-16,23.034,23.034,22.992,22.992,1413,19.3350393247017,19.3350393247017,19.2997839781862,19.2997839781862,1683.31915200292,0.0,1.0
2019-12-17,23.04,23.04,22.969,22.969,437,19.3400758027753,19.3400758027753,19.2804774789039,19.2804774789039,520.601889189864,0.0,1.0
2019-12-18,23.347,23.347,23.05,23.05,747,19.5977755975432,19.5977755975432,19.3484699328981,19.3484699328981,889.90757717352,0.0,1.0
2019-12-19,23.168,23.229,23.168,23.229,4600,19.4475206683463,19.498724862095,19.4475206683463,19.498724862095,5480.01988620909,0.0,1.0
2019-12-20,23.149,23.44,23.149,23.44,478,19.4315718211131,19.6758410076846,19.4315718211131,19.6758410076846,569.44554469738,0.0,1.0
2019-12-23,22.997,23.02,22.997,23.02,256,19.3039810432476,19.3232875425299,19.3039810432476,19.3232875425299,304.975019754245,0.0,1.0
2019-12-24,22.934,23.18,22.934,23.08,2310,19.2510980234744,19.4575936244936,19.2510980234744,19.3736523232663,2751.92302981369,0.0,1.0
2019-12-26,23.051,23.051,23.051,23.051,160,19.3493093459103,19.3493093459103,19.3493093459103,19.3493093459103,190.609387346403,0.0,1.0
2019-12-27,23.137,23.18,23.12,23.18,759,19.4214988649658,19.4575936244936,19.4072288437572,19.4575936244936,904.203281224501,0.0,1.0
2019-12-30,22.692,23.14,22.692,22.91,2413,19.0479600745042,19.4240171040027,19.0479600745042,19.2309521111798,2874.62782291795,0.0,1.0
2019-12-31,22.73,22.77,22.71,22.77,389,19.0798577689706,19.1134342894616,19.0630695087252,19.1134342894616,463.419072985943,0.0,1.0
2020-01-02,23.315,23.315,23.315,23.315,145,19.5709143811505,19.5709143811505,19.5709143811505,19.5709143811505,172.739757282678,0.0,1.0
2020-01-03,23.207,23.207,23.207,23.207,98,19.480257775825,19.480257775825,19.480257775825,19.480257775825,116.748249749672,0.0,1.0
2020-01-06,23.276,23.36,23.23,23.23,1382,19.5381772736718,19.6086879667028,19.4995642751072,19.4995642751072,1646.38858320456,0.0,1.0
2020-01-07,23.035,23.036,23.035,23.036,249,19.335878737714,19.3367181507262,19.335878737714,19.3367181507262,296.635859057839,0.0,1.0
2020-01-08,23.269,23.269,23.155,23.155,625,19.5323013825859,19.5323013825859,19.4366082991867,19.4366082991867,744.567919321887,0.0,1.0
2020-01-09,23.311,23.311,23.311,23.311,112,19.5675567291014,19.5675567291014,19.5675567291014,19.5675567291014,133.426571142482,0.0,1.0
2020-01-10,23.398,23.398,23.398,23.398,10,19.6405856611691,19.6405856611691,19.6405856611691,19.6405856611691,11.9130867091502,0.0,1.0
2020-01-13,23.565,23.565,23.42,23.42,804,19.7807676342188,19.7807676342188,19.6590527474392,19.6590527474392,957.812171415674,0.0,1.0
2020-01-14,23.454,23.454,23.454,23.454,303,19.6875927898564,19.6875927898564,19.6875927898564,19.6875927898564,360.966527287252,0.0,1.0
2020-01-15,23.321,23.4,23.321,23.4,699,19.5759508592241,19.6422644871937,19.5759508592241,19.6422644871937,832.724760969599,0.0,1.0
2020-01-16,23.782,23.782,23.782,23.782,54,19.9629202578821,19.9629202578821,19.9629202578821,19.9629202578821,64.3306682294109,0.0,1.0
2020-01-17,24.219,24.219,24.219,24.219,3,20.3297437442455,20.3297437442455,20.3297437442455,20.3297437442455,3.57392601274505,0.0,1.0
2020-01-21,23.961,23.995,23.949,23.949,456,20.113175187079,20.1417152294963,20.1031022309317,20.1031022309317,543.236753937248,0.0,1.0
2020-01-22,24.105,24.105,24.105,24.105,230,20.2340506608463,20.2340506608463,20.2340506608463,20.2340506608463,274.000994310455,0.0,1.0
2020-01-23,23.871,23.871,23.7,23.7,479,20.0376280159744,20.0376280159744,19.8940883908757,19.8940883908757,570.636853368294,0.0,1.0
2020-01-24,23.665,24.0,23.665,23.87,1144,19.8647089354461,20.1459122945576,19.8647089354461,20.0367886029621,1362.85711952678,0.0,1.0
2020-01-27,23.0,23.0,23.0,23.0,460,19.3064992822844,19.3064992822844,19.3064992822844,19.3064992822844,548.001988620909,0.0,1.0
2020-01-28,23.525,23.525,23.525,23.525,58,19.7471911137278,19.7471911137278,19.7471911137278,19.7471911137278,69.0959029130713,0.0,1.0
2020-01-29,23.771,23.771,23.771,23.771,100,19.9536867147471,19.9536867147471,19.9536867147471,19.9536867147471,119.130867091502,0.0,1.0
2020-01-30,23.5065,23.5065,23.4201,23.4673,570,19.7316619730008,19.7316619730008,19.6591366887404,19.6987569829197,679.045942421561,0.0,1.0
2020-01-31,23.036,23.15,23.036,23.15,479,19.3367181507262,19.4324112341254,19.3367181507262,19.4324112341254,570.636853368295,0.0,1.0
2020-02-03,23.485,23.485,23.485,23.485,13,19.7136145932369,19.7136145932369,19.7136145932369,19.7136145932369,15.4870127218953,0.0,1.0
2020-02-04,23.729,23.76,23.724,23.724,526,19.9184313682316,19.9444531716121,19.9142343031702,19.9142343031702,626.6283609013,0.0,1.0
2020-02-05,23.7032,23.7032,23.7032,23.7032,0,19.8967745125149,19.8967745125149,19.8967745125149,19.8967745125149,0,0.0,1.0
2020-02-06,23.458,23.519,23.458,23.515,1841,19.6909504419055,19.7421546356542,19.6909504419055,19.7387969836051,2193.19926315455,0.0,1.0
2020-02-07,23.301,23.301,23.17,23.17,943,19.5591625989786,19.5591625989786,19.4491994943708,19.4491994943708,1123.40407667287,0.0,1.0
2020-02-10,23.348,23.348,23.183,23.183,107,19.5986150105555,19.5986150105555,19.4601118635304,19.4601118635304,127.470027787907,0.0,1.0
2020-02-11,23.779,23.779,23.745,23.745,1540,19.9604020188452,19.9604020188452,19.931861976428,19.931861976428,1834.61535320913,0.0,1.0
2020-02-12,23.989,23.989,23.989,23.989,65,20.1366787514226,20.1366787514226,20.1366787514226,20.1366787514226,77.4350636094764,0.0,1.0
2020-02-13,23.806,23.806,23.77,23.77,109,19.9830661701766,19.9830661701766,19.9528473017348,19.9528473017348,129.852645129737,0.0,1.0
2020-02-14,23.868,23.868,23.78,23.78,626,20.0351097769376,20.0351097769376,19.9612414318575,19.9612414318575,745.759227992801,0.0,1.0
2020-02-18,23.763,23.83,23.763,23.83,176,19.9469714106489,20.0032120824712,19.9469714106489,20.0032120824712,209.670326081043,0.0,1.0
2020-02-19,23.755,23.755,23.74,23.74,129,19.9402561065507,19.9402561065507,19.9276649113666,19.9276649113666,153.678818548037,0.0,1.0
2020-02-20,23.387,23.6,23.27,23.28,1636,19.6313521180341,19.8101470896483,19.5331407955982,19.5415349257209,1948.98098561698,0.0,1.0
2020-02-21,23.317,23.35,23.12,23.12,211,19.572593207175,19.60029383658,19.4072288437572,19.4072288437572,251.366129563069,0.0,1.0
2020-02-24,22.593,22.593,22.51,22.57,453,18.9648581862892,18.9648581862892,18.8951869062705,18.9455516870069,539.662827924504,0.0,1.0
2020-02-25,22.171,22.171,22.167,22.167,138,18.6106258951099,18.6106258951099,18.6072682430608,18.6072682430608,164.400596586273,0.0,1.0
2020-02-26,21.898,22.265,21.898,22.265,161,18.3814661427593,18.6895307182636,18.3814661427593,18.6895307182636,191.800696017318,0.0,1.0
2020-02-27,21.044,21.3,21.044,21.22,826,17.664607430278,17.8794971614199,17.664607430278,17.812344120438,984.020962175803,0.0,1.0
2020-02-28,20.761,20.761,19.869,20.62,3135,17.4270535478046,17.4270535478046,16.6782971408569,17.3086963130741,3734.75268331859,0.0,1.0
2020-03-02,21.375,21.375,20.55,20.63,4950,17.9424531373404,17.9424531373404,17.249937402215,17.3170904431968,5896.97792102934,0.0,1.0
2020-03-03,21.491,21.87,21.46,21.87,854,18.0398250467641,18.3579625784156,18.0138032433836,18.3579625784156,1017.37760496143,0.0,1.0
2020-03-04,21.899,21.899,21.695,21.695,104,18.3823055557716,18.3823055557716,18.2110653012678,18.2110653012678,123.896101775162,0.0,1.0
2020-03-05,21.037,21.5,21.037,21.5,623,17.658731539192,18.0473797638745,17.658731539192,18.0473797638745,742.185301980059,0.0,1.0
2020-03-06,20.305,20.42,20.1,20.24,3656,17.044281214208,17.1408137106195,16.872201546692,16.9897193684103,4355.42450086532,0.0,1.0
2020-03-09,18.15,18.22,18.07,18.22,7152,15.2353461727592,15.2941050836183,15.1681931317774,15.2941050836183,8520.23961438422,0.0,1.0
2020-03-10,18.771,18.771,18.28,18.476,1489,15.7566216533809,15.7566216533809,15.3444698643547,15.5089948147603,1773.85861099246,0.0,1.0
2020-03-11,17.898,18.08,17.898,18.05,2619,15.0238140936664,15.1765872619001,15.0238140936664,15.1514048715319,3120.03740912643,0.0,1.0
2020-03-12,16.759,17.02,15.79,15.79,7548,14.0677226726871,14.2868094688905,13.2543314637944,13.2543314637944,8991.99784806659,0.0,1.0
2020-03-13,17.209,17.209,17.03,17.08,288,14.4454585282101,14.4454585282101,14.2952035990132,14.3371742496268,343.096897223525,0.0,1.0
2020-03-16,14.554,15.83,14.554,14.89,4358,12.2168169806247,13.2879079842853,12.2168169806247,12.4988597527485,5191.72318784764,0.0,1.0
2020-03-17,15.7,15.7,15.0,15.0,2913,13.1787842926898,13.1787842926898,12.5911951840985,12.5911951840985,3470.28215837545,0.0,1.0
2020-03-18,14.556,15.13,14.556,15.12,6013,12.2184958066492,12.700318875694,12.2184958066492,12.6919247455713,7163.33903821201,0.0,1.0
2020-03-19,14.191,15.56,13.89,15.56,10655,11.9121100571695,13.0612664709715,11.6594467404752,13.0612664709715,12693.3938885995,0.0,1.0
2020-03-20,13.639,14.137,13.639,14.1,3642,11.4487540743946,11.8667817545067,11.4487540743946,11.8357234730526,4338.74617947252,0.0,1.0
2020-03-23,12.808,13.17,12.76,13.1,4329,10.7512018611956,11.0550693716385,10.7109100366065,10.9963104607794,5157.17523639111,0.0,1.0
2020-03-24,13.5,13.562,13.441,13.45,4678,11.3320756656887,11.3841192724496,11.2825502979645,11.290105015075,5572.94196254045,0.0,1.0
2020-03-25,14.496,14.615,14.09,14.09,2180,12.1681310259128,12.2680211743733,11.8273293429299,11.8273293429299,2597.05290259474,0.0,1.0
2020-03-26,15.268,15.268,15.268,15.268,85,12.8161578713877,12.8161578713877,12.8161578713877,12.8161578713877,101.261237027777,0.0,1.0
2020-03-27,14.12,14.446,14.12,14.446,2330,11.8525117332981,12.1261603752991,11.8525117332981,12.1261603752991,2775.74920323199,0.0,1.0
2020-03-30,13.9,13.9,13.75,13.79,850,11.667840870598,11.667840870598,11.541928918757,11.5755054392479,1012.61237027776,0.0,1.0
2020-03-31,14.24,14.24,14.056,14.07,334,11.9532412947709,11.9532412947709,11.7987893005126,11.8105410826844,397.897096085615,0.0,1.0
2020-04-01,13.523,13.68,13.37,13.68,2147,11.351382164971,11.4831700078978,11.2229519740931,11.4831700078978,2557.73971645454,0.0,1.0
2020-04-02,13.523,13.523,13.523,13.523,157,11.351382164971,11.351382164971,11.351382164971,11.351382164971,187.035461333657,0.0,1.0
2020-04-03,13.007,13.33,13.007,13.33,115,10.918245050638,11.1893754536022,10.918245050638,11.1893754536022,137.000497155227,0.0,1.0
2020-04-06,13.649,13.649,13.54,13.57,1466,11.4571482045174,11.4571482045174,11.3656521861796,11.3908345765478,1746.45851156142,0.0,1.0
2020-04-07,13.929,14.26,13.929,14.26,1993,11.6921838479539,11.9700295550163,11.6921838479539,11.9700295550163,2374.27818113363,0.0,1.0
2020-04-08,14.1093,14.1093,14.08,14.08,806,11.8435300140667,11.8435300140667,11.8189352128071,11.8189352128071,960.19478875751,0.0,1.0
2020-04-09,14.25,14.45,14.25,14.439,1956,11.9616354248936,12.1295180273482,11.9616354248936,12.1202844842132,2330.19976030978,0.0,1.0
2020-04-13,14.327,14.327,14.233,14.25,1023,12.0262702268386,12.0262702268386,11.9473654036849,11.9616354248936,1218.70877034607,0.0,1.0
2020-04-14,14.537,14.537,14.38,14.38,326,12.202546959416,12.202546959416,12.0707591164891,12.0707591164891,388.366626718297,0.0,1.0
2020-04-15,13.798,14.05,13.798,14.05,6261,11.5822207433461,11.7937528224389,11.5822207433461,11.7937528224389,7458.78358859893,0.0,1.0
2020-04-16,13.705,13.79,13.42,13.79,1875,11.5041553332047,11.5755054392479,11.2649226247068,11.5755054392479,2233.70375796566,0.0,1.0
2020-04-17,13.705,13.705,13.705,13.705,21,11.5041553332047,11.5041553332047,11.5041553332047,11.5041553332047,25.0174820892154,0.0,1.0
2020-04-20,14.011,14.13,13.97,14.13,2508,11.7610157149603,11.8609058634208,11.7265997814571,11.8609058634208,2987.80214665487,0.0,1.0
2020-04-21,13.602,13.63,13.57,13.57,407,11.4176957929405,11.4411993572842,11.3908345765478,11.3908345765478,484.862629062414,0.0,1.0
2020-04-22,13.659,14.78,13.57,14.78,1557,11.4655423346401,12.4065243213984,11.3908345765478,12.4065243213984,1854.86760061469,0.0,1.0
2020-04-23,13.659,13.659,13.659,13.659,170,11.4655423346401,11.4655423346401,11.4655423346401,11.4655423346401,202.522474055554,0.0,1.0
2020-04-24,13.481,13.481,13.481,13.481,157,11.3161268184555,11.3161268184555,11.3161268184555,11.3161268184555,187.035461333658,0.0,1.0
2020-04-27,13.768,13.8,13.731,13.731,1408,11.5570383529779,11.5838995693706,11.5259800715238,11.5259800715238,1677.36260864835,0.0,1.0
2020-04-28,14.383,14.383,14.2,14.2,721,12.0732773555259,12.0732773555259,11.9196647742799,11.9196647742799,858.933551729731,0.0,1.0
2020-04-29,15.135,15.135,14.75,14.75,158,12.7045159407554,12.7045159407554,12.3813419310302,12.3813419310302,188.226770004573,0.0,1.0
2020-04-30,14.794,15.16,14.7,15.16,738,12.4182761035702,12.7255012660622,12.3393712804165,12.7255012660622,879.185799135287,0.0,1.0
2020-05-01,14.161,14.43,14.03,14.42,7308,11.8869276668013,12.1127297671028,11.7769645621935,12.10433563698,8706.08376704694,0.0,1.0
2020-05-04,14.161,14.161,14.161,14.161,144,11.8869276668013,11.8869276668013,11.8869276668013,11.8869276668013,171.548448611762,0.0,1.0
2020-05-05,14.93,14.99,14.93,14.989,1715,12.5324362732394,12.5828010539758,12.5324362732394,12.5819616409635,2043.09437061926,0.0,1.0
2020-05-06,14.93,14.93,14.93,14.93,149,12.5324362732394,12.5324362732394,12.5324362732394,12.5324362732394,177.504991966338,0.0,1.0
2020-05-07,14.932,14.97,14.9,14.9,4709,12.5341150992639,12.5660127937303,12.5072538828712,12.5072538828712,5609.87253133884,0.0,1.0
2020-05-08,15.52,15.52,15.38,15.38,494,13.0276899504806,13.0276899504806,12.9101721287623,12.9101721287623,588.50648343202,0.0,1.0
2020-05-11,15.424,15.424,15.424,15.424,78,12.9471063013024,12.9471063013024,12.9471063013024,12.9471063013024,92.9220763313713,0.0,1.0
2020-05-12,15.105,15.155,15.105,15.14,1102,12.6793335503872,12.7213042010009,12.6793335503872,12.7087130058168,1312.82215534835,0.0,1.0
2020-05-13,14.725,15.21,14.725,15.21,691,12.3603566057234,12.7674719166759,12.3603566057234,12.7674719166759,823.194291602277,0.0,1.0
2020-05-14,14.881,14.881,14.33,14.49,595,12.491305035638,12.491305035638,12.0287884658755,12.1630945478392,708.828659194437,0.0,1.0
2020-05-15,14.564,14.91,14.564,14.91,5555,12.2252111107474,12.5156480129939,12.2252111107474,12.5156480129939,6617.71966693293,0.0,1.0
2020-05-18,15.316,15.316,15.316,15.316,6,12.8564496959769,12.8564496959769,12.8564496959769,12.8564496959769,7.14785202549009,0.0,1.0
2020-05-19,14.821,15.59,14.821,15.59,589,12.4409402549016,13.0864488613397,12.4409402549016,13.0864488613397,701.680807168947,0.0,1.0
2020-05-20,15.274,15.275,14.937,14.937,236,12.8211943494614,12.8220337624737,12.5383121643253,12.5383121643253,281.148846335944,0.0,1.0
2020-05-21,15.234,15.24,15.234,15.24,160,12.7876178289705,12.7926543070441,12.7876178289705,12.7926543070441,190.609387346402,0.0,1.0
2020-05-22,15.384,15.384,15.25,15.25,786,12.9135297808114,12.9135297808114,12.8010484371668,12.8010484371668,936.368615339208,0.0,1.0
2020-05-26,15.972,16.2,15.83,15.83,744,13.4071046320281,13.5984907988264,13.2879079842853,13.2879079842853,886.333651160775,0.0,1.0
2020-05-27,16.227,16.227,16.11,16.11,324,13.6211549501578,13.6211549501578,13.5229436277218,13.5229436277218,385.984009376466,0.0,1.0
2020-05-28,16.078,16.155,16.078,16.13,1338,13.4960824113291,13.5607172132741,13.4960824113291,13.5397318879673,1593.97100168429,0.0,1.0
2020-05-29,15.977,15.977,15.675,15.675,630,13.4113016970895,13.4113016970895,13.157798967383,13.157798967383,750.524462676461,0.0,1.0
2020-06-01,16.483,16.483,16.41,16.41,475,13.8360446812997,13.8360446812997,13.7747675314038,13.7747675314038,565.871618684635,0.0,1.0
2020-06-02,16.953,17.12,16.78,16.87,2916,14.2305687970681,14.3707507701178,14.0853503459449,14.1608975170495,3473.85608438821,0.0,1.0
2020-06-03,17.327,17.419,17.327,17.405,514,14.5445092636583,14.6217352607875,14.5445092636583,14.6099834786156,612.332656850322,0.0,1.0
2020-06-04,17.0,17.2,17.0,17.2,1891,14.270021208645,14.4379038110996,14.270021208645,14.4379038110996,2252.7646967003,0.0,1.0
2020-06-05,17.738,17.738,17.63,17.63,840,14.8895080117026,14.8895080117026,14.7988514063771,14.7988514063771,1000.69928356862,0.0,1.0
2020-06-08,18.36,18.36,17.78,17.989,15436,15.4116229053366,15.4116229053366,14.9247633582181,15.1002006777832,18389.0406442442,0.0,1.0
2020-06-09,17.648,17.94,17.58,17.94,3733,14.813960840598,15.0590694401818,14.7568807557635,15.0590694401818,4447.15526852578,0.0,1.0
2020-06-10,17.338,17.37,17.25,17.25,1287,14.5537428067933,14.5806040231861,14.4798744617133,14.4798744617133,1533.21425946763,0.0,1.0
2020-06-11,15.834,16.45,15.834,16.45,2683,13.4003053866287,13.9216258437566,13.4003053866287,13.9216258437566,3170.27267471014,0.1299,1.0
2020-06-12,16.522,16.522,16.34,16.372,2204,13.9825594036806,13.9825594036806,13.8285329049838,13.8556144871722,2604.27915581855,0.0,1.0
2020-06-15,16.449,16.46,16.2,16.2,1933,13.9207795443132,13.9300888381905,13.7100509829092,13.7100509829092,2284.06152822016,0.0,1.0
2020-06-16,16.543,17.57,16.543,17.57,1924,14.0003316919918,14.8694812203528,14.0003316919918,14.8694812203528,2273.42699446229,0.0,1.0
2020-06-17,16.535,16.9,16.535,16.9,1247,13.9935612964447,14.3024605932819,13.9935612964447,14.3024605932819,1473.47373289733,0.0,1.0
2020-06-18,16.116,16.116,16.116,16.116,921,13.6389618296645,13.6389618296645,13.6389618296645,13.6389618296645,1088.26728788969,0.0,1.0
2020-06-19,16.575,16.575,16.399,16.399,566,14.0274132741803,14.0274132741803,13.8784645721437,13.8784645721437,668.794011884433,0.0,1.0
2020-06-22,16.557,16.67,16.538,16.67,593,14.0121798841993,14.1078117213023,13.9961001947749,14.1078117213023,700.697613158072,0.0,1.0
2020-06-23,16.651,16.827,16.651,16.827,721,14.0917320318779,14.2406807339144,14.0917320318779,14.2406807339144,851.944315492361,0.0,1.0
2020-06-24,16.273,16.43,16.263,16.43,755,13.7718308422767,13.9046998548888,13.7633678478428,13.9046998548888,892.119220799906,0.0,1.0
2020-06-25,16.271,16.271,16.271,16.271,52,13.7701382433899,13.7701382433899,13.7701382433899,13.7701382433899,61.4439728233049,0.0,1.0
2020-06-26,15.823,16.34,15.823,16.34,1972,13.3909960927514,13.8285329049838,13.3909960927514,13.8285329049838,2330.14450783764,0.0,1.0
2020-06-29,15.9597,15.9597,15.849,15.849,2363,13.5066852266627,13.5066852266627,13.4129998782795,13.4129998782795,2792.15591887442,0.0,1.0
2020-06-30,15.95,15.95,15.78,15.78,3247,13.4984761220619,13.4984761220619,13.3546052166857,13.3546052166857,3836.70345687059,0.0,1.0
2020-07-01,16.094,16.094,16.094,16.094,9,13.62034324191,13.62034324191,13.62034324191,13.62034324191,10.6345337578797,0.0,1.0
2020-07-02,16.35,16.42,16.35,16.42,337,13.8369958994177,13.8962368604549,13.8369958994177,13.8962368604549,398.204208489494,0.0,1.0
2020-07-06,16.534,16.92,16.534,16.92,500,13.9927149970013,14.3193865821496,13.9927149970013,14.3193865821496,590.807430993317,0.0,1.0
2020-07-07,16.156,16.156,16.156,16.156,100,13.6728138074001,13.6728138074001,13.6728138074001,13.6728138074001,118.161486198663,0.0,1.0
2020-07-08,16.065,16.09,16.03,16.03,2722,13.5958005580517,13.6169580441364,13.566180077533,13.566180077533,3216.35565432761,0.0,1.0
2020-07-09,15.842,16.062,15.842,16.05,1945,13.4070757821758,13.5932616597215,13.4070757821758,13.5831060664008,2298.240906564,0.0,1.0
2020-07-10,15.805,15.819,15.805,15.819,313,13.3757627027704,13.3876108949779,13.3757627027704,13.3876108949779,369.845451801816,0.0,1.0
2020-07-13,15.564,15.695,15.564,15.695,7444,13.1718045369135,13.2826697639976,13.1718045369135,13.2826697639976,8795.94103262852,0.0,1.0
2020-07-14,15.72,15.72,15.35,15.43,5341,13.3038272500823,13.3038272500823,12.9906964560282,13.0584004114993,6311.00497787061,0.0,1.0
2020-07-15,15.966,15.97,15.95,15.95,467,13.5120169131561,13.5154021109297,13.4984761220619,13.4984761220619,551.814140547758,0.0,1.0
2020-07-16,15.881,15.94,15.809,15.94,2586,13.440081460468,13.490013127628,13.379147900544,13.490013127628,3055.65603309743,0.0,1.0
2020-07-17,15.672,15.78,15.576,15.69,6132,13.2632048767996,13.3546052166857,13.1819601302342,13.2784382667806,7245.66233370204,0.0,1.0
2020-07-20,15.738,15.738,15.67,15.73,420,13.3190606400633,13.3190606400633,13.2615122779128,13.3122902445162,496.278242034386,0.0,1.0
2020-07-21,16.086,16.086,16.086,16.086,100,13.6135728463628,13.6135728463628,13.6135728463628,13.6135728463628,118.161486198664,0.0,1.0
2020-07-22,16.3379,16.3379,16.23,16.23,283,13.8267556761526,13.8267556761526,13.7354399662109,13.7354399662109,334.397005942218,0.0,1.0
2020-07-23,16.1994,16.3,16.16,16.19,1914,13.7095432032432,13.7946809272482,13.6761990051737,13.7015879884753,2261.61084584242,0.0,1.0
2020-07-24,16.2956,16.2956,16.13,16.13,1614,13.7909572096973,13.7909572096973,13.650810021872,13.650810021872,1907.12638724642,0.0,1.0
2020-07-27,16.74,16.74,16.46,16.46,3294,14.1670526823395,14.1670526823395,13.9300888381905,13.9300888381905,3892.23935538398,0.0,1.0
2020-07-28,16.7064,16.709,16.7,16.7,492,14.1386170210417,14.1408173995945,14.133200704604,14.133200704604,581.354512097422,0.0,1.0
2020-07-29,16.7137,16.7137,16.619,16.619,187,14.1447950069784,14.1447950069784,14.0646504496894,14.0646504496894,220.9619791915,0.0,1.0
2020-07-30,16.3785,16.5106,16.36,16.51,3233,13.8611154335543,13.972911590026,13.8454588938515,13.97240381036,3820.16084880277,0.0,1.0
2020-07-31,16.2209,16.2209,16.2209,16.2209,148,13.7277386412761,13.7277386412761,13.7277386412761,13.7277386412761,174.878999574021,0.0,1.0
2020-08-03,16.2002,16.2002,16.02,16.02,260,13.7102202427979,13.7102202427979,13.5577170830991,13.5577170830991,307.219864116525,0.0,1.0
2020-08-04,16.0767,16.0767,16.025,16.025,178,13.6057022615393,13.6057022615393,13.5619485803161,13.5619485803161,210.327445433621,0.0,1.0
2020-08-05,16.4855,16.62,16.28,16.41,3494,13.9516694739969,14.0654967491328,13.7777549383804,13.887773866021,4128.5623277813,0.0,1.0
2020-08-06,16.5302,16.55,16.42,16.55,769,13.9894990591164,14.0062557880955,13.8962368604549,14.0062557880955,908.661828867723,0.0,1.0
2020-08-07,16.5665,16.5665,16.5665,16.5665,2,14.0202197289115,14.0202197289115,14.0202197289115,14.0202197289115,2.36322972397326,0.0,1.0
2020-08-10,16.6406,16.6406,16.6406,16.6406,40,14.0829305176666,14.0829305176666,14.0829305176666,14.0829305176666,47.2645944794654,0.0,1.0
2020-08-11,16.8177,16.8401,16.8177,16.84,735,14.2328101490909,14.2517672566228,14.2328101490909,14.2516826266785,868.486923560175,0.0,1.0
2020-08-12,16.9235,16.9235,16.9235,16.9235,126,14.3223486302015,14.3223486302015,14.3223486302015,14.3223486302015,148.883472610316,0.0,1.0
2020-08-13,17.0059,17.0059,16.899,16.899,475,14.3920837043368,14.3920837043368,14.3016142938385,14.3016142938385,561.267059443651,0.0,1.0
2020-08-14,17.2996,17.3,17.2996,17.3,205,14.6406418508603,14.6409803706376,14.6406418508603,14.6409803706376,242.23104670726,0.0,1.0
2020-08-17,17.312,17.358,17.312,17.358,1085,14.6511359639583,14.6900657383542,14.6511359639583,14.6900657383542,1282.0521252555,0.0,1.0
2020-08-18,17.2877,17.31,17.27,17.27,1974,14.6305708874839,14.6494433650715,14.615591387336,14.615591387336,2332.50773756162,0.0,1.0
2020-08-19,17.2299,17.3761,17.2299,17.3761,1405,14.581654779656,14.7053837582796,14.581654779656,14.7053837582796,1660.16888109122,0.0,1.0
2020-08-20,17.0912,17.0912,17.05,17.05,878,14.4642730468579,14.4642730468579,14.4294055097903,14.4294055097903,1037.45784882427,0.0,1.0
2020-08-21,16.9282,16.98,16.9282,16.98,360,14.3263262375854,14.370164548753,14.3263262375854,14.370164548753,425.381350315189,0.0,1.0
2020-08-24,16.8511,16.98,16.8511,16.98,529,14.2610765505001,14.370164548753,14.2610765505001,14.370164548753,625.074261990929,0.0,1.0
2020-08-25,17.0466,17.0466,16.873,16.873,1111,14.4265280916827,14.4265280916827,14.2796105083103,14.2796105083103,1312.77411166715,0.0,1.0
2020-08-26,16.804,16.94,16.804,16.94,1634,14.2212158467165,14.3363125710174,14.2212158467165,14.3363125710174,1930.75868448615,0.0,1.0
2020-08-27,16.6044,16.69,16.54,16.69,760,14.0522944778159,14.1247377101701,13.9977927936616,14.1247377101701,898.027295109843,0.0,1.0
2020-08-28,17.016,17.03,17.016,17.03,294,14.400631328715,14.4124795209225,14.400631328715,14.4124795209225,347.394769424071,0.0,1.0
2020-08-31,16.4529,16.588,16.4529,16.588,2498,13.9240801121424,14.0384151669443,13.9240801121424,14.0384151669443,2951.67392524262,0.0,1.0
2020-09-01,16.7892,16.805,16.7,16.71,3306,14.2086906149543,14.2220621461599,14.133200704604,14.1416636990379,3906.41873372781,0.0,1.0
2020-09-02,16.637,16.637,16.625,16.625,612,14.0798838396704,14.0798838396704,14.0697282463498,14.0697282463498,723.148295535821,0.0,1.0
2020-09-03,16.361,16.415,16.361,16.415,1036,13.8463051932949,13.892005363238,13.8463051932949,13.892005363238,1224.15299701816,0.0,1.0
2020-09-04,16.5259,16.5259,16.21,16.3,1634,13.9858599715099,13.9858599715099,13.7185139773431,13.7946809272482,1930.75868448615,0.0,1.0
2020-09-08,16.1577,16.2899,16.129,16.289,3161,13.6742525164539,13.7861333028699,13.6499637224286,13.7853716333709,3735.08457873974,0.0,1.0
2020-09-09,16.5345,16.5604,16.52,16.5401,3392,13.993138146723,14.0150573023068,13.9808668047939,13.997877423606,4008.03761185866,0.0,1.0
2020-09-10,16.4559,16.69,16.435,16.67,406,13.9266190104726,14.1247377101701,13.9089313521058,14.1078117213023,479.735633966573,0.0,1.0
2020-09-11,16.6913,16.6913,16.57,16.6101,2027,14.1258378994465,14.1258378994465,14.0231817769633,14.0571183846432,2395.1333252469,0.0,1.0
2020-09-14,17.1178,17.15,16.98,16.98,1094,14.4867846120521,14.5140354541292,14.370164548753,14.370164548753,1292.68665901337,0.0,1.0
2020-09-15,17.0089,17.131,17.0089,17.131,710,14.394622602667,14.4979557647048,14.394622602667,14.4979557647048,838.946552010508,0.0,1.0
2020-09-16,17.0893,17.112,17.0893,17.112,658,14.4626650779155,14.4818760752804,14.4626650779155,14.4818760752804,777.502579187204,0.0,1.0
2020-09-17,16.9117,16.97,16.85,16.97,1947,14.3123622967695,14.3617015543191,14.2601456211124,14.3617015543191,2300.60413628798,0.0,1.0
2020-09-18,16.6652,16.6652,16.6652,16.6652,7,14.103749483974,14.103749483974,14.103749483974,14.103749483974,8.27130403390644,0.0,1.0
2020-09-21,16.3172,16.3172,16.147,16.147,376,13.8092372776745,13.8092372776745,13.6651971124096,13.6651971124096,444.287188106973,0.0,1.0
2020-09-22,16.1567,16.179,16.1567,16.179,317,13.6734062170105,13.6922786945981,13.6734062170105,13.6922786945981,374.571911249762,0.0,1.0
2020-09-23,15.6345,16.0,15.6345,16.0,153,13.2314686476725,13.5407910942313,13.2314686476725,13.5407910942313,180.787073883955,0.0,1.0
2020-09-24,16.0393,16.0393,16.0393,16.0393,23,13.5740506623565,13.5740506623565,13.5740506623565,13.5740506623565,27.1771418256927,0.0,1.0
2020-09-25,16.0368,16.0368,15.825,15.839,514,13.5719349137481,13.5719349137481,13.3926886916382,13.4045368838456,607.350039061128,0.0,1.0
2020-09-28,16.2255,16.2255,16.0101,16.0101,734,13.7316316187157,13.7316316187157,13.5493387186096,13.5493387186096,867.305308698187,0.0,1.0
2020-09-29,16.2107,16.26,16.208,16.26,712,13.7191063869535,13.7608289495126,13.7168213784563,13.7608289495126,841.309781734483,0.0,1.0
2020-09-30,16.5692,16.5692,16.5692,16.5692,84,14.0225047374086,14.0225047374086,14.0225047374086,14.0225047374086,99.2556484068774,0.0,1.0
2020-10-01,16.4096,16.699,16.4,16.65,1466,13.8874353462437,14.1323544051606,13.8793108715871,14.0908857324345,1732.2473876724,0.0,1.0
2020-10-02,16.5241,16.5241,16.5241,16.5241,33,13.9843366325118,13.9843366325118,13.9843366325118,13.9843366325118,38.9932904455588,0.0,1.0
2020-10-05,16.8242,16.8242,16.82,16.82,277,14.2383110954729,14.2383110954729,14.2347566378107,14.2347566378107,327.307316770298,0.0,1.0
2020-10-06,16.6466,16.6466,16.6466,16.6466,3,14.088008314327,14.088008314327,14.088008314327,14.088008314327,3.54484458595989,0.0,1.0
2020-10-07,17.0071,17.0071,16.9,16.93,724,14.3930992636689,14.3930992636689,14.3024605932819,14.3278495765835,855.489160078321,0.0,1.0
2020-10-08,17.5258,17.5258,17.49,17.49,802,14.832074784955,14.832074784955,14.8017772648816,14.8017772648816,947.655119313279,0.0,1.0
2020-10-09,17.71,17.84,17.58,17.74,2175,14.9879631424273,15.0979820700679,14.8779442147867,15.013352125729,2570.01232482093,0.0,1.0
2020-10-12,17.6661,17.6661,17.6661,17.6661,187,14.9508105968625,14.9508105968625,14.9508105968625,14.9508105968625,220.961979191501,0.0,1.0
2020-10-13,17.4256,17.4689,17.4256,17.4689,245,14.7472755807274,14.7839203466261,14.7472755807274,14.7839203466261,289.495641186724,0.0,1.0
2020-10-14,17.4313,17.509,17.4313,17.509,125,14.7520994875547,14.817856954306,14.7520994875547,14.817856954306,147.701857748329,0.0,1.0
2020-10-15,17.4358,17.4358,17.0,17.0,1351,14.7559078350499,14.7559078350499,14.3870905376208,14.3870905376208,1596.36167854394,0.0,1.0
2020-10-16,17.4957,17.555,17.4957,17.555,149,14.806601171709,14.8567867287019,14.806601171709,14.8567867287019,176.060614436008,0.0,1.0
2020-10-19,17.3105,17.3901,17.3105,17.39,2254,14.6498665147932,14.717231950487,14.6498665147932,14.7171473205427,2663.35989891788,0.0,1.0
2020-10-20,17.6308,17.72,17.6001,17.66,3100,14.9209362265109,14.9964261368612,14.8949548335988,14.9456481702578,3663.00607215856,0.0,1.0
2020-10-21,17.909,17.91,17.82,17.82,713,15.1563767316618,15.1572230311052,15.0810560812002,15.0810560812002,842.491396596471,0.0,1.0
2020-10-22,17.9553,17.9553,17.9553,17.9553,33,15.1955603958908,15.1955603958908,15.1955603958908,15.1955603958908,38.9932904455588,0.0,1.0
2020-10-23,18.0972,18.1399,18.06,18.06,1106,15.3156502869077,15.3517872731404,15.2841679476136,15.2841679476136,1306.86603735722,0.0,1.0
2020-10-26,17.7979,17.85,17.7979,17.85,384,15.0623528635012,15.1064450645018,15.0623528635012,15.1064450645018,453.740107002869,0.0,1.0
2020-10-27,17.6901,17.8,17.6901,17.79,617,14.9711217835039,15.0641300923324,14.9711217835039,15.0556670978985,729.056369845751,0.0,1.0
2020-10-28,17.1432,17.22,17.0,17.22,533,14.5082806179142,14.5732764151665,14.3870905376208,14.5732764151665,629.800721438874,0.0,1.0
2020-10-29,16.8197,16.8197,16.8197,16.8197,81,14.2345027479777,14.2345027479777,14.2345027479777,14.2345027479777,95.7108038209172,0.0,1.0
2020-10-30,16.9964,16.9964,16.925,16.969,200,14.3840438596246,14.3840438596246,14.3236180793666,14.3608552548757,236.322972397327,0.0,1.0
2020-11-02,16.9663,16.97,16.651,16.9002,4003,14.3585702463786,14.3617015543191,14.0917320318779,14.3026298531705,4730.00429253249,0.0,1.0
2020-11-03,17.2142,17.2142,17.2142,17.2142,1,14.5683678783948,14.5683678783948,14.5683678783948,14.5683678783948,1.18161486198664,0.0,1.0
2020-11-04,17.424,17.496,17.424,17.496,105,14.7459215016179,14.806855061542,14.7459215016179,14.806855061542,124.069560508597,0.0,1.0
2020-11-05,18.1311,18.1311,17.97,17.9921,802,15.3443398380386,15.3443398380386,15.2080009977086,15.2267042154075,947.655119313281,0.0,1.0
2020-11-06,18.3369,18.3369,18.2,18.2,100,15.5185082634882,15.5185082634882,15.4026498696881,15.4026498696881,118.161486198663,0.0,1.0
2020-11-09,19.0282,19.0282,19.0282,19.0282,180,16.1035550687033,16.1035550687033,16.1035550687033,16.1035550687033,212.690675157594,0.0,1.0
2020-11-10,19.3691,19.3691,19.36,19.36,650,16.3920585489548,16.3920585489548,16.3843572240199,16.3843572240199,768.04966029131,0.0,1.0
2020-11-11,19.4498,19.4498,19.23,19.37,40562,16.4603549140363,16.4603549140363,16.2743382963793,16.3928202184538,47928.6620319018,0.0,1.0
2020-11-12,19.0457,19.15,19.0457,19.15,38132,16.1183653089626,16.2066343409081,16.1183653089626,16.2066343409081,45057.3379172744,0.0,1.0
2020-11-13,19.5112,19.5112,19.4311,19.4311,101,16.5123176998604,16.5123176998604,16.4445291144449,16.4445291144449,119.34310106065,0.0,1.0
2020-11-16,20.0958,20.15,20.0958,20.15,253,17.0070643544659,17.0529337842976,17.0070643544659,17.0529337842976,298.948560082618,0.0,1.0
2020-11-17,20.2217,20.2217,20.2217,20.2217,69,17.1136134543886,17.1136134543886,17.1136134543886,17.1136134543886,81.5314254770778,0.0,1.0
2020-11-18,20.3126,20.5201,20.3126,20.5201,259,17.1905420737927,17.366149208296,17.1905420737927,17.366149208296,306.038249254538,0.0,1.0
2020-11-19,20.2693,20.3185,19.94,20.04,1462,17.153897307894,17.1955352405087,16.8752109011858,16.9598408455248,1727.52092822445,0.0,1.0
2020-11-20,20.3319,20.44,20.31,20.44,1254,17.2068756530501,17.2983606228805,17.1883416952399,17.2983606228805,1481.74503693124,0.0,1.0
2020-11-23,20.4007,20.4007,20.32,20.32,1217,17.2651010547553,17.2651010547553,17.1968046896738,17.1968046896738,1438.02528703774,0.0,1.0
2020-11-24,20.8177,20.8177,20.65,20.65,210,17.6180079226487,17.6180079226487,17.4760835059923,17.4760835059923,248.139121017193,0.0,1.0
2020-11-25,20.6653,20.71,20.6653,20.71,256,17.4890318874762,17.5268614725957,17.4890318874762,17.5268614725957,302.493404668578,0.0,1.0
2020-11-27,20.5965,20.7376,20.5121,20.7376,1246,17.430806485771,17.5502193372332,17.3593788127489,17.5502193372332,1472.29211803534,0.0,1.0
2020-11-30,20.2471,20.34,20.2471,20.34,403,17.1351094602507,17.2137306785416,17.1351094602507,17.2137306785416,476.190789380614,0.0,1.0
2020-12-01,20.9684,20.9684,20.61,20.61,2467,17.7455452487675,17.7455452487675,17.4422315282567,17.4422315282567,2915.04386452103,0.0,1.0
2020-12-02,21.3037,21.3037,21.04,21.07,638,18.029309452136,18.029309452136,17.8061402889142,17.8315292722159,753.870281947473,0.0,1.0
2020-12-03,21.5078,21.58,21.5078,21.52,465,18.2020391685318,18.2631419883445,18.2020391685318,18.2123640217412,549.450910823785,0.0,1.0
2020-12-04,21.5691,21.9857,21.5691,21.81,2336,18.2539173244116,18.6064856725276,18.2539173244116,18.4577908603241,2760.25231760077,0.0,1.0
2020-12-07,21.2841,21.5,21.209,21.5,1944,18.0127219830456,18.1954380328734,17.949164894847,18.1954380328734,2297.05929170201,0.0,1.0
2020-12-08,21.316,21.316,21.21,21.21,393,18.0397189352897,18.0397189352897,17.9500111942904,17.9500111942904,464.374640760747,0.0,1.0
2020-12-09,21.06,22.09,21.06,22.09,2434,17.823066277782,18.6947547044731,17.823066277782,18.6947547044731,2876.05057407547,0.0,1.0
2020-12-10,21.3223,21.37,21.3,21.3,774,18.0450506217831,18.0854191052327,18.0261781441955,18.0261781441955,914.569903177652,0.0,1.0
2020-12-11,21.1681,21.1681,21.1681,21.1681,34,17.9145512476124,17.9145512476124,17.9145512476124,17.9145512476124,40.1749053075455,0.0,1.0
2020-12-14,20.9316,21.19,20.9316,21.19,1248,17.8749749004417,18.0956409514973,17.8749749004417,18.0956409514973,1461.40830661275,0.189736,1.0
2020-12-15,21.1924,21.265,21.0617,21.0617,1502,18.0976904813832,18.1596887604337,17.9860764996767,17.9860764996767,1758.84236901631,0.0,1.0
2020-12-16,21.3977,21.41,21.3977,21.409,718,18.2730106837118,18.2835145243774,18.2730106837118,18.2826605535916,840.778176400606,0.0,1.0
2020-12-17,21.7315,21.84,21.7315,21.84,679,18.5580661320181,18.6507219622794,18.5580661320181,18.6507219622794,795.109166818956,0.0,1.0
2020-12-18,21.3781,21.65,21.3781,21.65,2246,18.2562728563098,18.4884675129739,18.2562728563098,18.4884675129739,2630.06655180468,0.0,1.0
2020-12-21,21.0148,21.089,21.0148,21.062,629,17.9460252698218,18.0093899021296,17.9460252698218,17.9863326909125,736.559154534794,0.0,1.0
2020-12-22,20.5699,20.95,20.535,20.95,791,17.5660936672111,17.8906879629008,17.5362900867861,17.8906879629008,926.261194335488,0.0,1.0
2020-12-23,21.1722,21.1722,21.085,21.085,518,18.0804402715097,18.0804402715097,18.0059740189863,18.0059740189863,606.578127263947,0.0,1.0
2020-12-24,21.2202,21.259,21.2202,21.259,208,18.121430869229,18.1545649357188,18.121430869229,18.1545649357188,243.568051102125,0.0,1.0
2020-12-28,21.2984,21.2984,21.17,21.17,407,18.18821138468,18.18821138468,18.0785615357809,18.0785615357809,476.597099993101,0.0,1.0
2020-12-29,21.8052,21.8052,21.8052,21.8052,143,18.6210037789329,18.6210037789329,18.6210037789329,18.6210037789329,167.453035132711,0.0,1.0
2020-12-30,21.8411,21.8411,21.82,21.84,1230,18.6516613301438,18.6516613301438,18.633642546563,18.6507219622794,1440.33030219045,0.0,1.0
2020-12-31,21.5752,21.62,21.52,21.57,875,18.4245904981946,18.4628483893993,18.3774513108174,18.4201498501084,1024.62521497288,0.0,1.0
2021-01-04,21.79,22.1699,21.79,22.0,2291,18.6080234229885,18.932446924521,18.6080234229885,18.7873572880104,2682.76156286042,0.0,1.0
2021-01-05,21.932,21.932,21.78,21.84,362,18.7292872745747,18.7292872745747,18.5994837151303,18.6507219622794,423.902088937353,0.0,1.0
2021-01-06,22.55,22.75,22.07,22.07,7537,19.2570412202106,19.4278353773744,18.8471352430177,18.8471352430177,8825.82885171501,0.0,1.0
2021-01-07,22.48,22.95,22.4,22.95,26406,19.1972632652033,19.5986295345381,19.1289456023378,19.5986295345381,30921.4324875131,0.0,1.0
2021-01-08,22.6762,22.75,22.4904,22.61,4535,19.364812333381,19.4278353773744,19.2061445613759,19.3082794673598,5310.48611417373,0.0,1.0
2021-01-11,22.4461,22.4461,22.4461,22.4461,65,19.1683136555641,19.1683136555641,19.1683136555641,19.1683136555641,76.1150159694141,0.0,1.0
2021-01-12,22.4782,22.6009,22.42,22.6009,429,19.1957261177889,19.3005083332088,19.1460250180542,19.3005083332088,502.359105398133,0.0,1.0
2021-01-13,22.3094,22.37,22.3094,22.37,10226,19.0515758491427,19.1033264787633,19.0515758491427,19.1033264787633,11974.6485123574,0.0,1.0
2021-01-14,22.5985,22.64,22.27,22.27,392,19.2984588033229,19.3338985909343,19.0179294001814,19.0179294001814,459.03209630785,0.0,1.0
2021-01-15,22.4426,22.4426,22.3543,22.3543,650,19.1653247578137,19.1653247578137,19.0899191374259,19.0899191374259,761.150159694142,0.0,1.0
2021-01-19,22.3054,23.24,22.3054,23.24,814,19.0481599659994,19.8462810624255,19.0481599659994,19.8462810624255,953.194199986202,0.0,1.0
2021-01-20,22.2545,22.349,22.21,22.349,1377,19.0046928530012,19.0853930922611,18.9666911530323,19.0853930922611,1612.4673383059,0.0,1.0
2021-01-21,21.98,22.22,21.93,22.22,1834,18.770277872294,18.9752308608905,18.7275793330031,18.9752308608905,2147.61445058316,0.0,1.0
2021-01-22,21.6911,21.6911,21.3801,21.56,4440,18.523565712271,18.523565712271,18.2579807978814,18.4116101422502,5199.24109083383,0.0,1.0
2021-01-25,21.7115,21.7115,21.175,21.67,4650,18.5409867163017,18.5409867163017,18.08283138971,18.5055469286902,5445.15114242732,0.0,1.0
2021-01-26,21.7964,21.7964,21.585,21.605,1433,18.6134888360177,18.6134888360177,18.4329594118956,18.450038827612,1678.04335206416,0.0,1.0
2021-01-27,21.1176,21.1176,21.0,21.0,1847,18.033813466604,18.033813466604,17.9333865021917,17.9333865021917,2162.83745377705,0.0,1.0
2021-01-28,21.1852,21.1852,21.05,21.07,1077,18.0915418917253,18.0915418917253,17.9760850414827,17.993164457199,1261.16726460091,0.0,1.0
2021-01-29,20.3348,20.49,20.3348,20.4804,903,17.3653251354652,17.4978614014242,17.3653251354652,17.4896632818804,1057.41322185201,0.0,1.0
2021-02-01,21.08,21.08,20.7,20.7,2748,18.0017041650572,18.0017041650572,17.6771952664461,17.6771952664461,3217.9086751377,0.0,1.0
2021-02-02,21.0631,21.0631,21.0631,21.0631,146,17.9872720587769,17.9872720587769,17.9872720587769,17.9872720587769,170.966035869761,0.0,1.0
2021-02-03,20.9967,20.9967,20.9967,20.9967,82,17.9305683985985,17.9305683985985,17.9305683985985,17.9305683985985,96.0220201460303,0.0,1.0
2021-02-04,20.9665,20.9665,20.888,20.888,274,17.9047784808668,17.9047784808668,17.83774177418,17.83774177418,320.854067317223,0.0,1.0
2021-02-05,21.2641,21.4,21.2641,21.4,533,18.1589201867264,18.2749748165192,18.1589201867264,18.2749748165192,624.143130949197,0.0,1.0
2021-02-08,21.305,21.305,21.21,21.26,2744,18.1938475918664,18.1938475918664,18.1127203672137,18.1554189065046,3213.22467415496,0.0,1.0
2021-02-09,21.6953,21.6953,21.6953,21.6953,321,18.5271523895714,18.5271523895714,18.5271523895714,18.5271523895714,375.891078864339,0.0,1.0
2021-02-10,21.6207,21.7701,21.6101,21.77,1607,18.4634461689494,18.5910294043507,18.4543940786197,18.5909440072721,1881.79739481305,0.0,1.0
2021-02-11,21.3858,21.595,21.3858,21.595,1303,18.2628484313606,18.4414991197538,18.2628484313606,18.4414991197538,1525.81332012533,0.0,1.0
2021-02-12,21.4652,21.4652,21.4652,21.4652,215,18.3306537117546,18.3306537117546,18.3306537117546,18.3306537117546,251.765052821908,0.0,1.0
2021-02-16,21.47,21.74,21.33,21.74,4290,18.3347527715265,18.5653248836975,18.2151968615119,18.5653248836975,5023.59105398133,0.0,1.0
2021-02-17,21.5762,21.5762,21.49,21.49,717,18.4254444689804,18.4254444689804,18.3518321872429,18.3518321872429,839.607176154924,0.0,1.0
2021-02-18,21.1716,21.26,21.1716,21.26,277,18.0799278890382,18.1554189065046,18.0799278890382,18.1554189065046,324.367068054273,0.0,1.0
2021-02-19,21.1554,21.219,21.1554,21.219,836,18.066093562308,18.120406104286,18.066093562308,18.120406104286,978.956205391232,0.0,1.0
2021-02-22,20.8027,20.9901,20.8027,20.9,3240,17.7648980661497,17.9249321914121,17.7648980661497,17.8479894236099,3794.04079601388,0.0,1.0
2021-02-23,21.2136,21.27,21.15,21.27,506,18.1157946620426,18.1639586143628,18.0614821200645,18.1639586143628,592.526124315747,0.0,1.0
2021-02-24,21.3521,21.3521,21.3521,21.3521,2,18.2340696158785,18.2340696158785,18.2340696158785,18.2340696158785,2.34200049136659,0.0,1.0
2021-02-25,20.3946,20.771,20.38,20.771,928,17.4163925884571,17.7378271922393,17.4039246149842,17.7378271922393,1086.6882279941,0.0,1.0
2021-02-26,20.549,20.559,20.339,20.339,666,17.5482456777875,17.5567853856457,17.3689118127656,17.3689118127656,779.886163625075,0.0,1.0
2021-03-01,20.8853,21.005,20.8853,21.005,303,17.8354360530583,17.9376563561208,17.8354360530583,17.9376563561208,354.813074442039,0.0,1.0
2021-03-02,21.3292,21.419,21.3292,21.38,1293,18.2145136848832,18.2912002614497,18.2145136848832,18.2578954008028,1514.1033176685,0.0,1.0
2021-03-03,21.2903,21.2903,21.22,21.22,224,18.1812942213149,18.1812942213149,18.1212600750718,18.1212600750718,262.304055033058,0.0,1.0
2021-03-04,20.9583,20.9583,20.9583,20.9583,102,17.8977759204231,17.8977759204231,17.8977759204231,17.8977759204231,119.442025059696,0.0,1.0
2021-03-05,20.9545,20.9545,20.9545,20.9545,184,17.894530831437,17.894530831437,17.894530831437,17.894530831437,215.464045205726,0.0,1.0
2021-03-08,21.0561,21.0561,21.0561,21.0561,88,17.9812942632762,17.9812942632762,17.9812942632762,17.9812942632762,103.04802162013,0.0,1.0
2021-03-09,21.3627,21.43,21.239,21.239,329,18.2431217062082,18.3005939400938,18.1374855200024,18.1374855200024,385.259080829803,0.0,1.0
2021-03-10,21.9002,21.9002,21.61,21.61,2506,18.7021310035857,18.7021310035857,18.4543086815411,18.4543086815411,2934.52661568233,0.0,1.0
2021-03-11,22.2148,22.2148,22.1518,22.1518,485,18.9707902128042,18.9707902128042,18.9169900532977,18.9169900532977,567.935119156399,0.0,1.0
2021-03-12,22.1605,22.1605,21.68,21.68,185,18.9244195991343,18.9244195991343,18.5140866365484,18.5140866365484,216.635045451409,0.0,1.0
2021-03-15,22.4134,22.42,22.4134,22.42,300,19.1403888108678,19.1460250180542,19.1403888108678,19.1460250180542,351.300073704989,0.0,1.0
2021-03-16,22.4954,22.5,22.3,22.49,654,19.2104144153049,19.2143426809197,19.043548523756,19.2058029730615,765.834160676877,0.0,1.0
2021-03-17,22.5138,22.62,22.5138,22.58,1957,19.226127477764,19.316819175218,19.226127477764,19.2826603437852,2291.64748080221,0.0,1.0
2021-03-18,22.3543,22.3543,22.3543,22.3543,3,19.0899191374259,19.0899191374259,19.0899191374259,19.0899191374259,3.51300073704989,0.0,1.0
2021-03-19,22.0973,22.36,22.0973,22.33,1395,18.8704486454705,19.0947867709051,18.8704486454705,19.0691676473305,1633.5453427282,0.0,1.0
2021-03-22,22.1103,22.1103,22.1103,22.1103,31,18.8815502656862,18.8815502656862,18.8815502656862,18.8815502656862,36.3010076161821,0.0,1.0
2021-03-23,21.6616,21.93,21.6616,21.93,514,18.4983735740894,18.7275793330031,18.4983735740894,18.7275793330031,601.894126281212,0.0,1.0
2021-03-24,21.4923,21.58,21.4923,21.58,5113,18.3537963200503,18.4286895579666,18.3537963200503,18.4286895579666,5987.32425617867,0.0,1.0
2021-03-25,21.8819,21.8819,21.57,21.57,1056,18.6865033382052,18.6865033382052,18.4201498501084,18.4201498501084,1236.57625944156,0.0,1.0
2021-03-26,22.1989,22.1989,21.88,21.88,1020,18.9572120773097,18.9572120773097,18.6848807937121,18.6848807937121,1194.42025059696,0.0,1.0
2021-03-29,22.3177,22.3177,22.15,22.15,337,19.058663806665,19.058663806665,18.9154529058832,18.9154529058832,394.62708279527,0.0,1.0
2021-03-30,22.3586,22.3586,22.17,22.25,955,19.093591211805,19.093591211805,18.9325323215996,19.0008499844651,1118.30523462754,0.0,1.0
2021-03-31,22.219,22.219,22.1743,22.199,403,18.9743768901047,18.9743768901047,18.9362043959786,18.9572974743883,471.913099010367,0.0,1.0
2021-04-01,22.5499,22.5499,22.5499,22.5499,31,19.2569558231321,19.2569558231321,19.2569558231321,19.2569558231321,36.3010076161821,0.0,1.0
2021-04-05,22.8325,22.8325,22.78,22.82,2288,19.4982879672044,19.4982879672044,19.4534545009489,19.4876133323817,2679.24856212338,0.0,1.0
2021-04-06,22.9127,22.939,22.9127,22.939,619,19.5667764242271,19.5892358558941,19.5667764242271,19.5892358558941,724.849152077958,0.0,1.0
2021-04-07,22.8446,22.85,22.7799,22.7799,1329,19.5086210137128,19.5132324559562,19.4533691038704,19.4533691038704,1556.2593265131,0.0,1.0
2021-04-08,23.09,23.1601,23.08,23.08,895,19.7181854445527,19.7780487966386,19.7096457366945,19.7096457366945,1048.04521988655,0.0,1.0
2021-04-09,22.7432,23.009,22.7432,23.009,555,19.4220283760308,19.6490138109014,19.4220283760308,19.6490138109014,649.905136354229,0.0,1.0
2021-04-12,22.6795,22.75,22.63,22.75,2844,19.3676304369742,19.4278353773744,19.3253588830761,19.4278353773744,3330.32469872328,0.0,1.0
2021-04-13,22.8181,22.82,22.68,22.68,1661,19.4859907878886,19.4876133323817,19.3680574223671,19.3680574223671,1945.03140807996,0.0,1.0
2021-04-14,23.1844,23.1844,23.179,23.179,187,19.798800286734,19.798800286734,19.7941888444906,19.7941888444906,218.977045942776,0.0,1.0
2021-04-15,23.4108,23.65,23.38,23.65,1695,19.9921392726433,20.1964090846112,19.9658369724401,20.1964090846112,1984.84541643319,0.0,1.0
2021-04-16,23.5364,23.62,23.5364,23.62,269,20.0993980033422,20.1707899610366,20.0993980033422,20.1707899610366,314.999066088806,0.0,1.0
2021-04-19,23.3712,23.62,23.3712,23.62,1321,19.9583220295249,20.1707899610366,19.9583220295249,20.1707899610366,1546.89132454763,0.0,1.0
2021-04-20,23.3809,23.3809,23.35,23.36,15124,19.9666055461474,19.9666055461474,19.9402178488656,19.9487575567238,17710.2077157141,0.0,1.0
2021-04-21,23.6674,23.72,23.55,23.55,2535,20.2112681762844,20.2561870396185,20.1110120060293,20.1110120060293,2968.48562280715,0.0,1.0
2021-04-22,23.7239,23.74,23.72,23.74,893,20.2595175256832,20.2732664553348,20.2561870396185,20.2732664553348,1045.70321939518,0.0,1.0
2021-04-23,23.8624,23.8624,23.85,23.85,291,20.377792479519,20.377792479519,20.3672032417749,20.3672032417749,340.761071493839,0.0,1.0
2021-04-26,23.7305,23.9,23.7305,23.9,4636,20.2651537328696,20.4099017810658,20.2651537328696,20.4099017810658,5428.75713898775,0.0,1.0
2021-04-27,23.4427,23.7,23.4427,23.7,3495,20.019380940711,20.2391076239021,20.019380940711,20.2391076239021,4092.64585866311,0.0,1.0
2021-04-28,23.4346,23.44,23.42,23.44,2100,20.0124637773458,20.0170752195893,19.9999958038729,20.0170752195893,2459.10051593492,0.0,1.0
2021-04-29,23.5115,23.5115,23.4,23.44,431,20.0781341307753,20.0781341307753,19.9829163881565,20.0170752195893,504.7011058895,0.0,1.0
2021-04-30,22.9392,23.36,22.9392,23.36,4564,19.5894066500513,19.9487575567238,19.5894066500513,19.9487575567238,5344.44512129855,0.0,1.0
2021-05-03,23.2296,23.2296,23.1404,23.1801,1345,19.837399766253,19.837399766253,19.761225572158,19.795128212355,1574.99533044403,0.0,1.0
2021-05-04,23.0861,23.1,23.078,23.078,550,19.714854958488,19.7267251524109,19.7079377951229,19.7079377951229,644.050135125813,0.0,1.0
2021-05-05,23.0542,23.1099,23.0542,23.1099,265,19.6876132904204,19.7351794631905,19.6876132904204,19.7351794631905,310.315065106073,0.0,1.0
2021-05-06,23.4937,23.4937,23.425,23.425,339,20.0629334507877,20.0629334507877,20.004265657802,20.004265657802,396.969083286637,0.0,1.0
2021-05-07,23.8431,23.9,23.839,23.9,810,20.3613108433527,20.4099017810658,20.3578095631309,20.4099017810658,948.510199003471,0.0,1.0
2021-05-10,24.1156,24.15,24.0,24.0,1322,20.5940178824883,20.6233944775205,20.4952988596477,20.4952988596477,1548.06232479332,0.0,1.0
2021-05-11,23.9293,24.02,23.8801,24.02,513,20.4349231250903,20.5123782753641,20.392907762428,20.5123782753641,600.723126035531,0.0,1.0
2021-05-12,23.3286,23.8,23.3286,23.8,853,19.9219428740491,20.324504702484,19.9219428740491,20.324504702484,998.863209567848,0.0,1.0
2021-05-13,23.6118,23.6118,23.5,23.59,1964,20.1637874005929,20.1637874005929,20.0683134667384,20.145170837462,2299.84448252199,0.0,1.0
2021-05-14,23.8823,23.95,23.87,23.89,1105,20.3947864981568,20.4526003203568,20.3842826574913,20.4013620732076,1293.95527148004,0.0,1.0
2021-05-17,24.0471,24.07,24.0471,24.0652,267,20.5355208836598,20.555076814655,20.5355208836598,20.5509777548831,312.657065597439,0.0,1.0
2021-05-18,24.1918,24.24,24.1918,24.2264,265,20.6590904563677,20.7002518482442,20.6590904563677,20.688637845557,310.315065106073,0.0,1.0
2021-05-19,23.919,24.1,23.76,23.93,1660,20.4261272259964,20.5806959382296,20.2903458710512,20.4355209046404,1943.86040783427,0.0,1.0
2021-05-20,24.2088,24.2273,23.96,23.96,1552,20.6736079597266,20.6894064192643,20.4611400282149,20.4611400282149,1817.39238130048,0.0,1.0
2021-05-21,24.08,24.17,23.9072,24.14,2947,20.5636165225132,20.6404738932369,20.4160503707237,20.6148547696623,3450.93772402867,0.0,1.0
2021-05-24,23.99,24.16,23.95,24.16,4636,20.4867591517895,20.6319341853787,20.4526003203568,20.6319341853787,5428.75713898776,0.0,1.0
2021-05-25,23.756,24.28,23.756,24.28,3097,20.2869299879079,20.7344106796769,20.2869299879079,20.7344106796769,3626.58776088117,0.0,1.0
2021-05-26,23.8882,24.52,23.85,24.52,14442,20.3998249257932,20.9393636682734,20.3672032417749,20.9393636682734,16911.5855481581,0.0,1.0
2021-05-27,24.0303,24.0303,23.9301,23.9301,804,20.521174174458,20.521174174458,20.435606301719,20.435606301719,941.484197529369,0.0,1.0
2021-05-28,24.2961,24.33,24.22,24.22,1019,20.7481596093286,20.7771092189679,20.6831724325278,20.6831724325278,1193.24925035128,0.0,1.0
2021-06-01,24.5209,24.7164,24.5181,24.62,1044,20.9401322419806,21.1070835306082,20.9377411237803,21.0247607468553,1222.52425649336,0.0,1.0
2021-06-02,24.6395,24.709,24.6395,24.689,1286,21.0414131771787,21.1007641467931,21.0414131771787,21.0836847310767,1505.90631594872,0.0,1.0
2021-06-03,24.3118,24.3118,24.2,24.2,1241,20.761566950666,20.761566950666,20.6660930168114,20.6660930168114,1453.21130489297,0.0,1.0
2021-06-04,24.5182,24.5601,24.4814,24.5601,577,20.9378265208589,20.9736078967847,20.9064003959408,20.9736078967847,675.667141759262,0.0,1.0
2021-06-07,25.0726,25.219,25.0726,25.219,661,21.4112679245168,21.5362892475606,21.4112679245168,21.5362892475606,774.031162396657,0.0,1.0
2021-06-08,24.9696,24.9696,24.9696,24.9696,124,21.3233089335775,21.3233089335775,21.3233089335775,21.3233089335775,145.204030464728,0.0,1.0
2021-06-09,24.9085,25.02,24.9085,25.02,2076,21.2711313185639,21.3663490611827,21.2711313185639,21.3663490611827,2430.99651003852,0.0,1.0
2021-06-10,24.7665,24.89,24.76,24.76,890,21.3678178909343,21.4743701090326,21.3622098794555,21.3622098794555,1031.55994273762,0.25522,1.0
2021-06-11,24.7446,24.7446,24.739,24.739,1480,21.3489232061056,21.3489232061056,21.3440916885238,21.3440916885238,1715.40305084457,0.0,1.0
2021-06-14,24.5364,24.64,24.5364,24.62,919,21.1692942845829,21.2586773598458,21.1692942845829,21.2414219399109,1065.17257008524,0.0,1.0
2021-06-15,24.3733,24.3733,24.1797,24.1797,778,21.0285763350134,21.0285763350134,20.8615438700432,20.8615438700432,901.745657808837,0.0,1.0
2021-06-16,23.8839,24.3,23.8839,24.2099,1540,20.6063362092054,20.9653352209519,20.6063362092054,20.887599554145,1784.94641777071,0.0,1.0
2021-06-17,23.5834,23.71,23.5834,23.71,680,20.347073524683,20.4563003328711,20.347073524683,20.4563003328711,788.158158496154,0.0,1.0
2021-06-18,23.4425,23.4425,23.229,23.36,3125,20.2255090912413,20.2255090912413,20.0413074834358,20.1543304840097,3622.05036073601,0.0,1.0
2021-06-21,23.5649,23.5649,23.37,23.46,747,20.3311122612432,20.3311122612432,20.1629581939772,20.2406075836844,865.814918230333,0.0,1.0
2021-06-22,23.6041,23.6041,23.48,23.48,25262,20.3649328843156,20.3649328843156,20.2578630036193,20.2578630036193,29280.0755881322,0.0,1.0
2021-06-23,23.7374,23.785,23.7374,23.785,247,20.479940258182,20.5210081576272,20.479940258182,20.5210081576272,286.286860512574,0.0,1.0
2021-06-24,24.24,24.31,24.1701,24.1701,1484,20.913568961147,20.9739629309193,20.8532612684744,20.8532612684744,1720.03927530632,0.0,1.0
2021-06-25,24.324,24.37,24.24,24.37,457,20.9860417248738,21.0257291907242,20.913568961147,21.0257291907242,529.688644754033,0.0,1.0
2021-06-28,24.2211,24.2211,24.149,24.149,100,20.8972625893085,20.8972625893085,20.8350568004431,20.8350568004431,115.905611543552,0.0,1.0
2021-06-29,24.2484,24.2484,24.2484,24.2484,38,20.9208162375197,20.9208162375197,20.9208162375197,20.9208162375197,44.0441323865499,0.0,1.0
2021-06-30,24.11,24.12,24.09,24.09,871,20.8014087315699,20.8100364415374,20.784153311635,20.784153311635,1009.53787654434,0.0,1.0
2021-07-01,24.0493,24.0493,24.0493,24.0493,92,20.7490385320674,20.7490385320674,20.7490385320674,20.7490385320674,106.633162620068,0.0,1.0
2021-07-02,24.2475,24.2475,24.12,24.2,611,20.9200397436226,20.9200397436226,20.8100364415374,20.8790581212772,708.183286531106,0.0,1.0
2021-07-06,23.8817,23.94,23.819,23.819,1372,20.6044381130126,20.6547376621229,20.5503423715166,20.5503423715166,1590.22499037754,0.0,1.0
2021-07-07,24.0054,24.0054,23.849,23.849,344,20.7111628853102,20.7111628853102,20.576225501419,20.576225501419,398.71530370982,0.0,1.0
2021-07-08,23.7112,23.7112,23.7112,23.7112,226,20.4573356580672,20.4573356580672,20.4573356580672,20.4573356580672,261.946682088428,0.0,1.0
2021-07-09,23.9894,23.9894,23.9894,23.9894,28,20.6973585493622,20.6973585493622,20.6973585493622,20.6973585493622,32.4535712321947,0.0,1.0
2021-07-12,23.9683,24.005,23.8,23.8,2004,20.6791540813309,20.7108177769115,20.5339497225784,20.5339497225784,2322.74845533278,0.0,1.0
2021-07-13,23.5348,23.59,23.5348,23.59,306,20.3051428542411,20.3527678132615,20.3051428542411,20.3527678132615,354.671171323269,0.0,1.0
2021-07-14,23.8875,23.8875,23.8875,23.8875,83,20.6094421847937,20.6094421847937,20.6094421847937,20.6094421847937,96.2016575811485,0.0,1.0
2021-07-15,24.2194,24.22,24.2194,24.22,2636,20.8957958786141,20.8963135412121,20.8957958786141,20.8963135412121,3055.27192028803,0.0,1.0
2021-07-16,24.2389,24.2389,24.1773,24.1773,150,20.9126199130506,20.9126199130506,20.859473219651,20.859473219651,173.858417315328,0.0,1.0
2021-07-19,23.58,23.84,23.41,23.84,1966,20.344140103294,20.5684605624482,20.197469033847,20.5684605624482,2278.70432294624,0.0,1.0
2021-07-20,23.4567,23.4567,23.4567,23.4567,70,20.2377604393951,20.2377604393951,20.2377604393951,20.2377604393951,81.1339280804867,0.0,1.0
2021-07-21,23.755,23.759,23.755,23.759,322,20.4951250277248,20.4985761117117,20.4951250277248,20.4985761117117,373.216069170237,0.0,1.0
2021-07-22,23.9474,23.9474,23.889,23.889,174,20.6611221674989,20.6611221674989,20.6107363412888,20.6107363412888,201.675764085781,0.0,1.0
2021-07-23,23.9877,24.06,23.92,23.93,83822,20.6958918386678,20.7582701817326,20.637482242188,20.6461099521555,97154.4017080362,0.0,1.0
2021-07-26,24.3214,24.4,23.37,23.37,2620,20.9837985202822,21.0516123206266,20.1629581939772,20.1629581939772,3036.72702244107,0.0,1.0
2021-07-27,24.4332,24.4332,24.38,24.4,2170,21.0802563177186,21.0802563177186,21.0343569006916,21.0516123206266,2515.15177049508,0.0,1.0
2021-07-28,24.6454,24.6454,24.45,24.48,2227,21.2633363232283,21.2633363232283,21.0947508704639,21.1206340003663,2581.2179690749,0.0,1.0
2021-07-29,24.8776,24.8901,24.6,24.6,844,21.4636717486729,21.4744563861323,21.224166519976,21.224166519976,978.243361427582,0.0,1.0
2021-07-30,24.5499,24.589,24.52,24.589,2362,21.1809416930389,21.2146760390117,21.1551448402362,21.2146760390117,2737.69054465871,0.0,1.0
2021-08-02,24.4679,24.7,24.4679,24.7,1305,21.1101944713057,21.3104436196507,21.1101944713057,21.3104436196507,1512.56823064336,0.0,1.0
2021-08-03,24.8702,24.8702,24.709,24.709,1055,21.457287243297,21.457287243297,21.3182085586214,21.3182085586214,1222.80420178448,0.0,1.0
2021-08-04,24.5966,24.82,24.54,24.82,7094,21.221233098587,21.4139761392603,21.1724002601711,21.4139761392603,8222.3440828996,0.0,1.0
2021-08-05,24.614,24.6924,24.614,24.68,371,21.2362453139304,21.3038865600754,21.2362453139304,21.2931881997157,430.009818826579,0.0,1.0
2021-08-06,24.46,24.75,24.46,24.72,1719,21.1033785804314,21.353582169488,21.1033785804314,21.3276990395856,1992.41746243366,0.0,1.0
2021-08-09,24.3048,24.43,24.3,24.43,1691,20.9694765217362,21.077495450529,20.9653352209519,21.077495450529,1959.96389120147,0.0,1.0
2021-08-10,24.4051,24.44,24.4051,24.415,25228,21.05601245271,21.0861231604964,21.05601245271,21.0645538855778,29240.6676802073,0.0,1.0
2021-08-11,24.6756,24.6756,24.6199,24.62,250,21.28939200733,21.28939200733,21.2413356628112,21.2414219399109,289.764028858881,0.0,1.0
2021-08-12,24.5489,24.59,24.5373,24.59,3399,21.1800789220422,21.2155388100085,21.1700707784799,21.2155388100085,3939.63173636534,0.0,1.0
2021-08-13,24.8317,24.8317,24.8317,24.8317,60,21.4240705599222,21.4240705599222,21.4240705599222,21.4240705599222,69.5433669261315,0.0,1.0
2021-08-16,24.7926,24.9,24.75,24.87,5906,21.3903362139494,21.4829978190001,21.353582169488,21.4571146890976,6845.3854177622,0.0,1.0
2021-08-17,24.7502,24.7502,24.65,24.65,2136,21.3537547236874,21.3537547236874,21.2673050698133,21.2673050698133,2475.74386257027,0.0,1.0
2021-08-18,24.8728,24.9001,24.82,24.9001,1449,21.4595304478885,21.4830840960997,21.4139761392603,21.4830840960997,1679.47231126607,0.0,1.0
2021-08-19,24.3154,24.3154,24.3154,24.3154,245,20.9786218943018,20.9786218943018,20.9786218943018,20.9786218943018,283.968748281702,0.0,1.0
2021-08-20,24.246,24.25,24.246,24.25,124,20.9187455871275,20.9221966711145,20.9187455871275,20.9221966711145,143.722958314005,0.0,1.0
2021-08-23,24.5464,24.5464,24.5464,24.5464,25,21.1779219945503,21.1779219945503,21.1779219945503,21.1779219945503,28.9764028858881,0.0,1.0
2021-08-24,24.636,24.636,24.636,24.636,69,21.2552262758589,21.2552262758589,21.2552262758589,21.2552262758589,79.9748719650508,0.0,1.0
2021-08-25,24.7619,24.7619,24.7619,24.7619,105,21.3638491443493,21.3638491443493,21.3638491443493,21.3638491443493,121.70089212073,0.0,1.0
2021-08-26,24.6464,24.6797,24.5799,24.6797,2380,21.264199094225,21.2929293684167,21.2068248229413,21.2929293684167,2758.55355473655,0.0,1.0
2021-08-27,24.8937,24.91,24.74,24.75,2973,21.4775623617206,21.4916255289675,21.3449544595205,21.353582169488,3445.8738311898,0.0,1.0
2021-08-30,25.1271,25.13,25.099,25.13,943,21.6789331123613,21.6814351482519,21.6546892473527,21.6814351482519,1092.9899168557,0.0,1.0
2021-08-31,25.4466,25.4466,25.27,25.305,4731,21.954588445822,21.954588445822,21.8022230877964,21.8324200726826,5483.49448212545,0.0,1.0
2021-09-01,25.084,25.99,25.084,25.99,729,21.6417476824015,22.4234182054543,21.6417476824015,22.4234182054543,844.951908152496,0.0,1.0
2021-09-02,25.0782,25.0899,25.075,25.0799,571,21.6367436106204,21.6468380312823,21.6339827434308,21.6382103213148,661.821041913682,0.0,1.0
2021-09-03,25.0545,25.1526,25.0545,25.1402,360,21.6162959379975,21.7009337727783,21.6162959379975,21.6902354124187,417.260201556787,0.0,1.0
2021-09-07,25.0664,25.07,25.0664,25.07,271,21.6265629128588,21.629668888447,21.6265629128588,21.629668888447,314.104207283026,0.0,1.0
2021-09-08,24.8102,24.98,24.8102,24.9591,6196,21.4055209834922,21.5520194987398,21.4055209834922,21.5339875849078,7181.51169123849,0.0,1.0
2021-09-09,24.8338,24.85,24.79,24.84,1335,21.4258823790154,21.4398592691627,21.3880930093579,21.4312315591952,1547.33991410642,0.0,1.0
2021-09-10,24.9355,25.03,24.9355,25.03,264,21.5136261893846,21.5951580485772,21.5136261893846,21.5951580485772,305.990814474977,0.0,1.0
2021-09-13,24.9843,25.0,24.9843,25.0,1030,21.5557294140258,21.5692749186748,21.5557294140258,21.5692749186748,1193.82779889859,0.0,1.0
2021-09-14,25.0977,25.0977,24.86,24.86,4641,21.6535676450569,21.6535676450569,21.4484869791302,21.4484869791302,5379.17943173627,0.0,1.0
2021-09-15,25.3938,25.3938,25.3938,25.3938,142,21.9090341371937,21.9090341371937,21.9090341371937,21.9090341371937,164.585968391844,0.0,1.0
2021-09-16,25.3127,25.3127,25.1113,25.18,901,21.8390634093575,21.8390634093575,21.6653013306127,21.7245736980892,1044.30956000741,0.0,1.0
2021-09-17,24.8706,25.11,24.84,25.11,3885,21.4576323516957,21.6641797283169,21.4312315591952,21.6641797283169,4502.933008467,0.0,1.0
2021-09-20,24.3397,24.4132,24.25,24.29,10758,20.9995872295227,21.0630008977836,20.9221966711145,20.9567075109844,12469.1256898554,0.0,1.0
2021-09-21,24.475,24.475,24.475,24.475,106,21.1163201453826,21.1163201453826,21.1163201453826,21.1163201453826,122.859948236165,0.0,1.0
2021-09-22,24.7846,24.86,24.7846,24.86,375,21.3834340459755,21.4484869791302,21.3834340459755,21.4484869791302,434.64604328832,0.0,1.0
2021-09-23,24.8936,24.92,24.8936,24.92,560,21.4774760846209,21.500253238935,21.4774760846209,21.500253238935,649.071424643892,0.0,1.0
2021-09-24,24.6697,24.779,24.6697,24.779,479,21.2843016584492,21.3786025283937,21.2843016584492,21.3786025283937,555.187879293616,0.0,1.0
2021-09-27,24.8538,24.8538,24.8538,24.8538,167,21.4431377989503,21.4431377989503,21.4431377989503,21.4431377989503,193.562371277733,0.0,1.0
2021-09-28,24.22,24.3365,24.22,24.3365,4570,20.8963135412121,20.9968263623331,20.8963135412121,20.9968263623331,5296.88644754034,0.0,1.0
2021-09-29,24.1506,24.1506,24.1506,24.1506,35,20.8364372340379,20.8364372340379,20.8364372340379,20.8364372340379,40.5669640402432,0.0,1.0
2021-09-30,24.1842,24.1842,24.1842,24.1842,115,20.8654263395286,20.8654263395286,20.8654263395286,20.8654263395286,133.291453275085,0.0,1.0
2021-10-01,24.2843,24.2843,24.2843,24.2843,22,20.9517897163029,20.9517897163029,20.9517897163029,20.9517897163029,25.4992345395815,0.0,1.0
2021-10-04,24.1257,24.24,24.11,24.24,834,20.8149542362189,20.913568961147,20.8014087315699,20.913568961147,966.652800273224,0.0,1.0
2021-10-05,24.1356,24.15,24.13,24.15,1905,20.8234956690867,20.8359195714398,20.8186641515049,20.8359195714398,2208.00189990467,0.0,1.0
2021-10-06,24.0984,24.109,23.99,23.99,830,20.7914005880077,20.8005459605732,20.6978762119603,20.6978762119603,962.016575811482,0.0,1.0
2021-10-07,23.9868,24.11,23.9868,24.109,1216,20.6951153447707,20.8014087315699,20.6951153447707,20.8005459605732,1409.4122363696,0.0,1.0
2021-10-08,24.0525,24.0525,24.0,24.0,838,20.751799399257,20.751799399257,20.7065039219278,20.7065039219278,971.289024734967,0.0,1.0
2021-10-11,24.0167,24.0167,24.0167,24.0167,42,20.7209121975734,20.7209121975734,20.7209121975734,20.7209121975734,48.680356848292,0.0,1.0
2021-10-12,24.2136,24.2973,24.2136,24.2973,2649,20.8907918068329,20.9630057392606,20.8907918068329,20.9630057392606,3070.3396497887,0.0,1.0
2021-10-13,24.4268,24.4268,24.26,24.28,1146,21.0747345833394,21.0747345833394,20.930824381082,20.9480798010169,1328.27830828911,0.0,1.0
2021-10-14,24.5555,24.589,24.44,24.44,1593,21.1857732106207,21.2146760390117,21.0861231604964,21.0861231604964,1846.37639188879,0.0,1.0
2021-10-15,25.1658,25.17,24.85,24.85,2034,21.7123223499354,21.7159459881217,21.4398592691627,21.4398592691627,2357.52013879585,0.0,1.0
2021-10-18,25.0415,25.2,25.0415,25.2,770,21.6050799150398,21.7418291180242,21.6050799150398,21.7418291180242,892.47320888535,0.0,1.0
2021-10-19,25.0467,25.0467,25.0467,25.0467,41,21.6095663242228,21.6095663242228,21.6095663242228,21.6095663242228,47.5213007328565,0.0,1.0
2021-10-20,25.1811,25.31,25.09,25.09,11501,21.7255227461856,21.8367339276663,21.646924308382,21.646924308382,13330.304383624,0.0,1.0
2021-10-21,24.8567,24.925,24.72,24.89,3711,21.4456398348409,21.5045670939187,21.3276990395856,21.4743701090326,4301.25724438123,0.0,1.0
2021-10-22,24.9133,25.142,24.9133,24.95,2967,21.4944726732568,21.6917884002128,21.4944726732568,21.5261363688374,3438.91949449719,0.0,1.0
2021-10-25,24.883,24.883,24.883,24.883,154,21.4683307120554,21.4683307120554,21.4683307120554,21.4683307120554,178.49464177707,0.0,1.0
2021-10-26,24.9927,25.0,24.81,24.81,932,21.5629766903985,21.5692749186748,21.4053484292928,21.4053484292928,1080.24029958591,0.0,1.0
2021-10-27,24.6581,24.6581,24.6581,24.6581,172,21.274293514887,21.274293514887,21.274293514887,21.274293514887,199.357651854909,0.0,1.0
2021-10-28,24.452,24.555,24.452,24.555,338,21.0964764124574,21.1853418251223,21.0964764124574,21.1853418251223,391.760967017207,0.0,1.0
2021-10-29,24.3014,24.3014,24.3014,24.3014,229,20.9665431003473,20.9665431003473,20.9665431003473,20.9665431003473,265.423850434735,0.0,1.0
2021-11-01,24.2179,24.22,24.21,24.21,771,20.8945017221189,20.8963135412121,20.8876858312446,20.8876858312446,893.632265000789,0.0,1.0
2021-11-02,24.1458,24.35,24.12,24.2,3166,20.8322959332535,21.0084737707892,20.8100364415374,20.8790581212772,3669.57166146886,0.0,1.0
2021-11-03,24.5772,24.5772,24.305,24.32,441,21.2044953412501,21.2044953412501,20.9696490759356,20.9825906408868,511.143746907066,0.0,1.0
2021-11-04,24.6647,24.6647,24.6647,24.6647,441,21.2799878034655,21.2799878034655,21.2799878034655,21.2799878034655,511.143746907065,0.0,1.0
2021-11-05,24.977,24.977,24.97,24.97,1101,21.5494311857496,21.5494311857496,21.5433917887723,21.5433917887723,1276.12078309451,0.0,1.0
2021-11-08,25.0781,25.26,25.05,25.26,13271,21.6366573335207,21.793595377829,21.6124134685121,21.793595377829,15381.8337079448,0.0,1.0
2021-11-09,25.0915,25.0915,25.02,25.05,576,21.6482184648771,21.6482184648771,21.5865303386097,21.6124134685121,667.616322490861,0.0,1.0
2021-11-10,24.55,25.08,24.55,24.84,4138,21.1810279701386,21.6382965984145,21.1810279701386,21.4312315591952,4796.17420567219,0.0,1.0
2021-11-11,24.4405,24.65,24.4405,24.63,1917,21.0865545459948,21.2673050698133,21.0865545459948,21.2500496498784,2221.9105732899,0.0,1.0
2021-11-12,24.5002,24.55,24.46,24.46,551,21.1380619745006,21.1810279701386,21.1033785804314,21.1033785804314,638.639919604973,0.0,1.0
2021-11-15,24.3494,24.3902,24.29,24.3902,1479,21.0079561081912,21.0431571648584,20.9567075109844,21.0431571648584,1714.24399472913,0.0,1.0
2021-11-16,24.0828,24.4,24.04,24.4,5347,20.7779413604584,21.0516123206266,20.7410147617976,21.0516123206266,6197.47304923374,0.0,1.0
2021-11-17,24.1603,24.1603,24.04,24.07,981,20.8448061127063,20.8448061127063,20.7410147617976,20.7668978917001,1137.03404924225,0.0,1.0
2021-11-18,23.9578,23.9578,23.9578,23.9578,169,20.670094985865,20.670094985865,20.670094985865,20.670094985865,195.880483508604,0.0,1.0
2021-11-19,23.8366,23.95,23.8366,23.95,1076,20.5655271410593,20.6633653720904,20.5655271410593,20.6633653720904,1247.14438020862,0.0,1.0
2021-11-22,23.4729,23.75,23.4729,23.75,5625,20.2517373295424,20.490811172741,20.2517373295424,20.490811172741,6519.69064932482,0.0,1.0
2021-11-23,23.5274,23.5274,23.38,23.38,683,20.2987583488651,20.2987583488651,20.1715859039446,20.1715859039446,791.635326842463,0.0,1.0
2021-11-24,23.17,23.19,22.9,22.93,4199,19.9904039946278,20.0076594145627,19.7574558255061,19.7833389554085,4866.87662871375,0.0,1.0
2021-11-26,22.232,22.325,21.95,22.325,3785,19.1811247996791,19.2613625023766,18.9378233785964,19.2613625023766,4387.02739692345,0.0,1.0
2021-11-29,22.4479,22.4479,22.31,22.35,2800,19.3673970578768,19.3673970578768,19.2484209374254,19.2829317772952,3245.35712321946,0.0,1.0
2021-11-30,22.6761,22.6761,22.51,22.51,2179,19.5642813993344,19.5642813993344,19.4209751367748,19.4209751367748,2525.58327553401,0.0,1.0
2021-12-01,22.8804,23.31,22.8804,23.31,1180,19.7405455139698,20.1111919341723,19.7405455139698,20.1111919341723,1367.68621621392,0.0,1.0
2021-12-02,23.4533,23.4533,23.36,23.36,3107,20.2348270180062,20.2348270180062,20.1543304840097,20.1543304840097,3601.18735065816,0.0,1.0
2021-12-03,23.367,23.57,23.3281,23.53,3343,20.1603698809869,20.3355123933266,20.1268080892135,20.3010015534567,3874.72459390095,0.0,1.0
2021-12-06,23.3454,23.41,23.33,23.41,1457,20.1417340274572,20.197469033847,20.1284473541073,20.197469033847,1688.74476018955,0.0,1.0
2021-12-07,23.7831,23.7831,23.58,23.58,1136,20.5193688927333,20.5193688927333,20.344140103294,20.344140103294,1316.68774713476,0.0,1.0
2021-12-08,23.9138,23.93,23.83,23.87,2665,20.6321330620082,20.6461099521555,20.5598328524808,20.5943436923507,3088.88454763566,0.0,1.0
2021-12-09,24.0011,24.0011,23.8,23.83,3053,20.7074529700242,20.7074529700242,20.5339497225784,20.5598328524808,3538.59832042465,0.0,1.0
2021-12-10,24.0853,24.0853,24.0,24.02,2994,20.7800982879503,20.7800982879503,20.7065039219278,20.7237593418627,3470.21400961395,0.0,1.0
2021-12-13,23.0638,23.0638,23.0638,23.0638,91,20.3567365598465,20.3567365598465,20.3567365598465,20.3567365598465,103.101290024054,0.5308,1.0
2021-12-14,23.166,23.166,22.97,22.99,1820,20.4469410567818,20.4469410567818,20.2739461311525,20.2915986745841,2062.02580048108,0.0,1.0
2021-12-15,23.3859,23.3859,22.99,22.99,3166,20.6410307718119,20.6410307718119,20.2915986745841,20.2915986745841,3587.01850786983,0.0,1.0
2021-12-16,23.6958,23.6958,23.56,23.56,9755,20.914556932284,20.914556932284,20.7946961623837,20.7946961623837,11052.2316943368,0.0,1.0
2021-12-17,24.0686,24.095,23.73,23.73,10238,21.2436003418484,21.266901699178,20.944742781552,20.944742781552,11599.4616183106,0.0,1.0
2021-12-20,23.8867,23.95,23.79,23.95,1988,21.0830504593383,21.1389207592992,20.9977004118467,21.1389207592992,2252.36664360241,0.0,1.0
2021-12-21,24.0124,24.21,23.94,24.21,3700,21.1939966948057,21.3684038239095,21.1300944875834,21.3684038239095,4192.03047350548,0.0,1.0
2021-12-22,24.3144,24.3144,24.015,24.015,971,21.4605501006223,21.4605501006223,21.1962915254518,21.1962915254518,1100.12475399293,0.0,1.0
2021-12-23,24.4937,24.4937,24.38,24.4,3604,21.6188051524863,21.6188051524863,21.5184504430778,21.5361029865094,4083.26427743616,0.0,1.0
2021-12-27,24.7199,24.72,24.51,24.51,1761,21.8184554186973,21.8185436814144,21.633191975383,21.633191975383,1995.1799091468,0.0,1.0
2021-12-28,24.7696,25.01,24.73,24.73,1127,21.8623219891247,22.0745055611721,21.8273699531302,21.8273699531302,1276.86982260559,0.0,1.0
2021-12-29,24.7073,24.7073,24.6919,24.6919,204,21.8073343163354,21.8073343163354,21.7937418578931,21.7937418578931,231.12816664733,0.0,1.0
2021-12-30,24.9692,24.9692,24.9692,24.9692,165,22.0384943725717,22.0384943725717,22.0384943725717,22.0384943725717,186.941899494164,0.0,1.0
2021-12-31,24.9725,24.9725,24.97,24.97,947,22.041407042238,22.041407042238,22.039200474309,22.039200474309,1072.93320497559,0.0,1.0
2022-01-03,24.845,25.02,24.845,25.02,472,21.9288720778617,22.0833318328879,21.9288720778617,22.0833318328879,534.767130674214,0.0,1.0
2022-01-04,24.8397,24.889,24.7999,24.889,1777,21.9241941538524,21.9677076734112,21.8890655924235,21.9677076734112,2013.30760849169,0.0,1.0
2022-01-05,24.7163,24.7599,24.7163,24.7599,217,21.8152779608796,21.8537605055604,21.8152779608796,21.8537605055604,245.856922365052,0.0,1.0
2022-01-06,24.8583,24.8583,24.799,24.8099,663,21.9406110192437,21.9406110192437,21.8882712279691,21.8978918641393,751.166541603822,0.0,1.0
2022-01-07,25.0371,25.0371,25.0371,25.0371,27,22.0984247575219,22.0984247575219,22.0984247575219,22.0984247575219,30.5904926444995,0.0,1.0
2022-01-10,24.8686,24.8686,24.84,24.845,2974,21.949702079111,21.949702079111,21.9244589420038,21.9288720778617,3369.48611573117,0.0,1.0
2022-01-11,24.9563,24.9563,24.82,24.82,693,22.0271084820584,22.0271084820584,21.9068063985723,21.9068063985723,785.155977875487,0.0,1.0
2022-01-12,25.446,25.47,25.24,25.24,55836,22.4593310079803,22.4805140600981,22.2775098106351,22.2775098106351,63261.1387888249,0.0,1.0
2022-01-13,25.423,25.57,25.423,25.57,2838,22.439030583034,22.568776777256,22.439030583034,22.568776777256,3215.40067129961,0.0,1.0
2022-01-14,25.3933,25.4299,25.339,25.42,2516,22.4128165560381,22.4451207105178,22.3648899006214,22.4363827015192,2850.58072198373,0.0,1.0
2022-01-18,25.0112,25.26,25.0112,25.13,722,22.075564713778,22.2951623540667,22.075564713778,22.1804208217615,818.012432938099,0.0,1.0
2022-01-19,24.7573,24.76,24.753,24.76,2749,21.8514656749143,21.8538487682776,21.8476703780765,21.8538487682776,3114.56534369368,0.0,1.0
2022-01-20,24.5762,24.645,24.5762,24.645,746,21.6916218941415,21.7523466435461,21.6916218941415,21.7523466435461,845.203981955431,0.0,1.0
2022-01-21,24.3027,24.56,24.3027,24.56,509,21.4502233627148,21.6773233339619,21.4502233627148,21.6773233339619,576.68743540927,0.0,1.0
2022-01-24,23.8517,23.98,23.3799,23.95,3424,21.052158508333,21.1653995744465,20.6357350087824,21.1389207592992,3879.32765980617,0.0,1.0
2022-01-25,23.8063,23.82,23.4,23.5,3847,21.0120872347434,21.024179226994,20.6534758149311,20.741738532089,4358.57871123665,0.0,1.0
2022-01-26,23.6458,23.97,23.6458,23.97,2552,20.8704255737051,21.1565733027308,20.8704255737051,21.1565733027308,2891.36804550973,0.0,1.0
2022-01-27,23.3641,23.73,23.3641,23.73,1772,20.6217894994715,20.944742781552,20.6217894994715,20.944742781552,2007.64270244641,0.0,1.0
2022-01-28,23.4537,23.4537,23.38,23.38,326,20.7008728940449,20.7008728940449,20.6358232714996,20.6358232714996,369.351874152105,0.0,1.0
2022-01-31,23.9966,24.072,23.61,23.61,3453,21.1800511854947,21.2466012742317,20.8388275209626,20.8388275209626,3912.18411486878,0.0,1.0
2022-02-01,24.3239,24.3239,24.03,24.21,85914,21.4689350587523,21.4689350587523,21.2095309330254,21.3684038239095,97338.9475947975,0.0,1.0
2022-02-02,24.361,24.361,24.2,24.22,2101,21.5016805268179,21.5016805268179,21.3595775521938,21.3772300956253,2380.39352022568,0.0,1.0
2022-02-03,23.9218,24.18,23.9218,24.18,3216,21.1140306730607,21.3419250087622,21.1140306730607,21.3419250087622,3643.66756832261,0.0,1.0
2022-02-04,23.8467,23.8467,23.73,23.73,115,21.0477453724752,21.0477453724752,20.944742781552,20.944742781552,130.292839041387,0.0,1.0
2022-02-07,23.8054,23.85,23.8,23.8394,8028,21.011292870289,21.0506580421414,21.0065266835624,21.0413021941226,9095.57314629785,0.0,1.0
2022-02-08,24.4092,24.4092,23.79,23.79,1137,21.5442231564879,21.5442231564879,20.9977004118467,20.9977004118467,1288.19963469615,0.0,1.0
2022-02-09,24.8094,24.8094,24.64,24.65,1838,21.8974505505535,21.8974505505535,21.7479335076882,21.756759779404,2082.41946224408,0.0,1.0
2022-02-10,24.6814,24.91,24.6814,24.83,17454,21.7844742725915,21.9862428440143,21.7844742725915,21.915632670288,19775.0540228554,0.0,1.0
2022-02-11,25.0223,25.11,25.0,25.0,1333,22.0853618753825,22.16276827833,22.0656792894564,22.0656792894564,1510.26395167104,0.0,1.0
2022-02-14,24.7332,25.01,24.73,25.01,3015,21.8301943600793,22.0745055611721,21.8273699531302,22.0745055611721,3415.93834530244,0.0,1.0
2022-02-15,25.18,25.289,24.87,24.87,2015,22.2245521803404,22.3207585420425,21.9509377571512,21.9509377571512,2282.95713624691,0.0,1.0
2022-02-16,25.5122,25.5122,25.18,25.18,258,22.5177609267387,22.5177609267387,22.2245521803404,22.2245521803404,292.309151936329,0.0,1.0
2022-02-17,25.0415,25.33,25.0415,25.33,1459,22.1023083170769,22.3569462560772,22.1023083170769,22.3569462560772,1653.01958401203,0.0,1.0
2022-02-18,24.878,25.05,24.878,25.05,14329,21.9579987745238,22.1098106480353,21.9579987745238,22.1098106480353,16234.4877445568,0.0,1.0
2022-02-22,25.0101,25.06,24.66,24.66,12022,22.0745938238893,22.118636919751,21.7655860511197,21.7655860511197,13620.7000952657,0.0,1.0
2022-02-23,24.4921,24.79,24.4921,24.79,548,21.6173929490118,21.8803275834249,21.6173929490118,21.8803275834249,620.873702562433,0.0,1.0
2022-02-24,24.2126,24.2126,23.55,23.69,4185,21.3706986545556,21.3706986545556,20.7858698906679,20.9094376946888,4741.52635989743,0.0,1.0
2022-02-25,24.955,24.955,24.49,24.51,8996,22.0259610667353,22.0259610667353,21.6155394319514,21.633191975383,10192.2989566636,0.0,1.0
2022-02-28,25.2101,25.2101,24.74,24.74,2561,22.2511192582049,22.2511192582049,21.836196224846,21.836196224846,2901.56487639124,0.0,1.0
2022-03-01,24.9339,25.3,24.9339,25.03,1712,22.007337633415,22.3304674409298,22.007337633415,22.0921581046037,1939.66382990308,0.0,1.0
2022-03-02,25.0381,25.0899,24.909,25.0,9148,22.0993073846935,22.1450274721812,21.9853602168427,22.0656792894564,10364.5121004401,0.0,1.0
2022-03-03,25.0812,25.0812,25.0812,25.0812,7,22.1373486157885,22.1373486157885,22.1373486157885,22.1373486157885,7.93086846338877,0.0,1.0
2022-03-04,24.6669,24.6669,24.54,24.56,2472,21.7716761786036,21.7716761786036,21.6596707905304,21.6773233339619,2800.72954878529,0.0,1.0
2022-03-07,23.7023,24.64,23.7023,24.64,895,20.9202940088993,21.7479335076882,20.9202940088993,21.7479335076882,1014.0181821047,0.0,1.0
2022-03-08,24.0782,24.0782,23.52,23.65,2214,21.2520735626955,21.2520735626955,20.7593910755205,20.8741326078257,2508.42039684896,0.0,1.0
2022-03-09,24.96,24.96,24.59,24.59,3288,22.0303742025932,22.0303742025932,21.7038021491093,21.7038021491093,3725.24221537461,0.0,1.0
2022-03-10,24.7196,24.84,24.719,24.78,3074,21.8181906305458,21.9244589420038,21.8176610542429,21.8715013117091,3482.78423663673,0.0,1.0
2022-03-11,24.6296,24.91,24.5191,24.91,1624,21.7387541851038,21.9862428440143,21.6412238826444,21.9862428440143,1839.96148350619,0.0,1.0
2022-03-14,24.3888,24.79,24.3372,24.79,19383,21.5262175621877,21.8803275834249,21.4806740001343,21.8803275834249,21960.5747751235,0.0,1.0
2022-03-15,24.6265,24.6265,24.389,24.44,1449,21.7360180408719,21.7360180408719,21.526394087622,21.5714080733725,1641.68977192147,0.0,1.0
2022-03-16,25.1057,25.22,24.97,25.1,4716,22.1589729814922,22.2598572672036,22.039200474309,22.1539420066142,5343.13938190591,0.0,1.0
2022-03-17,25.6749,25.6749,25.14,25.16,2175,22.6613643675545,22.6613643675545,22.1892470934773,22.2068996369089,2464.2341296958,0.0,1.0
2022-03-18,26.39,26.39,25.49,25.54,2516,23.2925310579501,23.2925310579501,22.4981666035297,22.5422979621086,2850.58072198374,0.0,1.0
2022-03-21,26.3,26.4,26.17,26.29,6171,23.2130946125081,23.3013573296659,23.0983530802029,23.2042683407923,6991.62704108172,0.0,1.0
2022-03-22,26.6655,26.67,26.47,26.47,3774,23.5356948437199,23.539666665992,23.3631412316764,23.3631412316764,4275.87108297561,0.0,1.0
2022-03-23,26.41,26.72,26.39,26.6,9043,23.3101836013817,23.5837980245709,23.2925310579501,23.4778827639816,10245.5490734892,0.0,1.0
2022-03-24,26.9436,26.9436,26.555,26.555,2956,23.7811534601358,23.7811534601358,23.4381645412605,23.4381645412605,3349.09245396818,0.0,1.0
2022-03-25,26.8885,26.99,26.79,26.99,29810,23.7325207029819,23.8221073608971,23.6455819265814,23.8221073608971,33774.1698419456,0.0,1.0
2022-03-28,26.9348,26.9348,26.81,26.9,3123,23.773386341026,23.773386341026,23.663234470013,23.742670915455,3538.30031588044,0.0,1.0
2022-03-29,27.312,27.312,27.075,27.2,4684,24.1063133101453,24.1063133101453,23.8971306704812,24.0074590669285,5306.88398321613,0.0,1.0
2022-03-30,27.2863,27.2863,27.2065,27.2801,2287,24.0836297918357,24.0836297918357,24.0131961435438,24.0781575033719,2591.12802511002,0.0,1.0
2022-03-31,27.5442,27.5442,27.16,27.16,3701,24.3112593393857,24.3112593393857,23.9721539800654,23.9721539800654,4193.16345471455,0.0,1.0
2022-04-01,27.7116,27.895,27.7116,27.79,1741,24.4590111279079,24.6208849511754,24.4590111279079,24.5282090981597,1972.5202849657,0.0,1.0
2022-04-04,27.6289,27.91,27.6289,27.84,2324,24.3860178608184,24.6341243587491,24.3860178608184,24.5723404567386,2633.04832984507,0.0,1.0
2022-04-05,27.0667,27.64,27.0667,27.64,15712,23.8898048649571,24.3958150224229,23.8898048649571,24.3958150224229,17801.4007566806,0.0,1.0
2022-04-06,26.7565,27.1371,26.7565,27.05,3503,23.6160139163336,23.9519418178362,23.6160139163336,23.8750649911918,3968.83317532154,0.0,1.0
2022-04-07,26.6967,26.91,26.62,26.62,13355,23.5632328114732,23.7514971871708,23.4955353074131,23.4955353074131,15130.9640469367,0.0,1.0
2022-04-08,26.5931,26.65,26.54,26.62,5051,23.4717926364977,23.5220141225605,23.4249251336869,23.4955353074131,5722.68808693951,0.0,1.0
2022-04-11,26.6643,26.76,26.5,26.5,3655,23.534635691114,23.6191031114341,23.3896200468237,23.3896200468237,4141.046319098,0.0,1.0
2022-04-12,26.543,26.84,26.543,26.84,2194,23.4275730152016,23.6897132851603,23.4275730152016,23.6897132851603,2485.76077266785,0.0,1.0
2022-04-13,26.7426,26.78,26.7,26.78,1694,23.6037453986486,23.6367556548656,23.5661454811394,23.6367556548656,1919.27016814008,0.0,1.0
2022-04-14,26.3337,26.71,26.3337,26.69,2460,23.2428391481903,23.5749717528552,23.2428391481903,23.5573192094236,2787.13377427662,0.0,1.0
2022-04-18,26.704,26.72,26.26,26.26,2158,23.5696759898257,23.5837980245709,23.177789525645,23.177789525645,2444.97344914185,0.0,1.0
2022-04-19,26.6515,26.67,26.546,26.67,803,23.5233380633178,23.539666665992,23.4302208967163,23.539666665992,909.783910871598,0.0,1.0
2022-04-20,26.3163,26.44,26.31,26.42,10320,23.2274814354048,23.336662416529,23.2219208842239,23.3190098730975,11692.3660774532,0.0,1.0
2022-04-21,25.8174,26.31,25.8174,26.28,4431,22.7871387395044,23.2219208842239,22.7871387395044,23.1954420690765,5020.23973732509,0.0,1.0
2022-04-22,25.7086,25.79,25.67,25.67,4905,22.6911089032367,22.7629547550032,22.6570394944138,22.6570394944138,5557.27283041741,0.0,1.0
2022-04-25,25.57,25.69,25.36,25.69,3244,22.568776777256,22.6746920378454,22.3834250712245,22.6746920378454,3675.39104217616,0.0,1.0
2022-04-26,25.19,25.33,25.19,25.33,1303,22.2333784520562,22.3569462560772,22.2333784520562,22.3569462560772,1476.27451539937,0.0,1.0
2022-04-27,25.0963,25.135,25.0,25.09,5047,22.1506762860793,22.1848339576194,22.0656792894564,22.1451157348984,5718.15616210331,0.0,1.0
2022-04-28,25.2213,25.2213,25.2213,25.2213,282,22.2610046825266,22.2610046825266,22.2610046825266,22.2610046825266,319.500700953662,0.0,1.0
2022-04-29,24.6457,24.8399,24.6457,24.8399,404,21.7529644825662,21.9243706792867,21.7529644825662,21.9243706792867,457.724408458437,0.0,1.0
2022-05-02,24.8263,24.8263,24.71,24.71,924,21.9123669497532,21.9123669497532,21.8097174096987,21.8097174096987,1046.87463716732,0.0,1.0
2022-05-03,24.7123,24.9,24.7123,24.9,722,21.8117474521933,21.9774165722985,21.8117474521933,21.9774165722985,818.012432938098,0.0,1.0
2022-05-04,25.2099,25.2099,24.53,24.61,2168,22.2509427327706,22.2509427327706,21.6508445188146,21.7214546925408,2456.30326123241,0.0,1.0
2022-05-05,24.5072,24.95,24.43,24.95,3016,21.6307206193026,22.0215479308774,21.5625818016567,22.0215479308774,3417.0713265115,0.0,1.0
2022-05-06,24.2399,24.61,24.2399,24.53,2743,21.3947943763397,21.7214546925408,21.3947943763397,21.6508445188146,3107.76745643934,0.0,1.0
2022-05-09,23.7463,24.02,23.63,24.02,20827,20.9591296044487,21.2007046613097,20.8564800643941,21.2007046613097,23596.5996409997,0.0,1.0
2022-05-10,23.7444,23.8899,23.7444,23.8201,841,20.9574526128227,21.0858748662873,20.9574526128227,21.0242674897112,952.837196815707,0.0,1.0
2022-05-11,23.8501,24.0202,23.8501,24.0202,352,21.0507463048585,21.200881186744,21.0507463048585,21.200881186744,398.80938558755,0.0,1.0
2022-05-12,23.9419,24.0,23.55,23.6,4949,21.1317714792094,21.1830521178781,20.7858698906679,20.8300012492468,5607.12400361586,0.0,1.0
2022-05-13,24.2913,24.2913,24.2913,24.2913,140,21.4401614129588,21.4401614129588,21.4401614129588,21.4401614129588,158.617369267776,0.0,1.0
2022-05-16,24.6958,24.7,24.13,24.13,380,21.7971841038622,21.8008911379829,21.2977936501833,21.2977936501833,430.532859441105,0.0,1.0
2022-05-17,25.2483,25.25,25.21,25.21,356,22.2848356161592,22.2863360823509,22.2510309954878,22.2510309954878,403.341310423772,0.0,1.0
2022-05-18,24.6342,25.2,24.6342,25.17,1204,21.742814270093,22.242204723772,21.742814270093,22.2157259086247,1364.10937570287,0.0,1.0
2022-05-19,25.24,25.24,24.9699,24.9699,199,22.2775098106351,22.2775098106351,22.0391122115918,22.0391122115918,225.463260602052,0.0,1.0
2022-05-20,25.4771,25.4771,25.4,25.4,159,22.4867807130163,22.4867807130163,22.4187301580877,22.4187301580877,180.144012239831,0.0,1.0
2022-05-23,25.3748,25.77,25.3748,25.769,4936,22.3964879533639,22.7453022115716,22.3964879533639,22.7444195844,5592.39524789813,0.0,1.0
2022-05-24,25.46,25.46,25.16,25.16,16298,22.4716877883824,22.4716877883824,22.2068996369089,22.2068996369089,18465.3277451871,0.0,1.0
2022-05-25,25.6905,25.6905,25.6905,25.6905,51,22.6751333514311,22.6751333514311,22.6751333514311,22.6751333514311,57.7820416618325,0.0,1.0
2022-05-26,25.9226,25.9565,25.9226,25.9565,211,22.8799911179545,22.909912179071,22.8799911179545,22.909912179071,239.059035110718,0.0,1.0
2022-05-27,26.4905,26.55,26.2464,26.2464,5543,23.3812350886937,23.4337514054026,23.1657857961115,23.1657857961115,6280.11484179486,0.0,1.0
2022-05-31,25.9882,26.63,25.9882,26.63,1081,22.93789146041,23.5043615791289,22.93789146041,23.5043615791289,1224.75268698904,0.0,1.0
2022-06-01,25.9211,26.03,25.73,26.03,4709,22.8786671771971,22.974785276182,22.7099971247085,22.974785276182,5335.20851344252,0.0,1.0
2022-06-02,25.8209,25.91,25.72,25.91,2599,22.7902279346049,22.8688700155926,22.7011708529927,22.8688700155926,2944.61816233535,0.0,1.0
2022-06-03,25.6479,25.68,25.6479,25.68,802,22.6375334339219,22.6658657661296,22.6375334339219,22.6658657661296,908.650929662541,0.0,1.0
2022-06-06,25.3164,25.49,25.3,25.489,1805,22.3449425265437,22.4981666035297,22.3304674409298,22.4972839763581,2045.03108234525,0.0,1.0
2022-06-07,25.3835,25.3835,25.1,25.22,2975,22.4041668097566,22.4041668097566,22.1539420066142,22.2598572672036,3370.61909694023,0.0,1.0
2022-06-08,25.1803,25.28,25.1803,25.26,2073,22.2248169684919,22.3128148974983,22.2248169684919,22.2951623540667,2348.67004637213,0.0,1.0
2022-06-09,24.848,25.1,24.848,25.1,704,21.9315199593765,22.1539420066142,21.9315199593765,22.1539420066142,797.618771175097,0.0,1.0
2022-06-10,24.0663,24.41,24.0663,24.41,6200,21.2415702993537,21.5449292582252,21.2415702993537,21.5449292582252,7024.48349614435,0.0,1.0
2022-06-13,23.45,23.47,23.01,23.01,3343,20.6976071735101,20.7152597169416,20.3092512180156,20.3092512180156,3787.55618187266,0.0,1.0
2022-06-14,23.1693,23.4,23.1693,23.39,1830,20.449853726448,20.6534758149311,20.449853726448,20.6446495432154,2073.35561257164,0.0,1.0
2022-06-15,23.6019,23.64,23.13,23.24,3051,20.8316782408728,20.8653063361099,20.415166478605,20.5122554674786,3456.72566882845,0.0,1.0
2022-06-16,23.1004,23.2,22.819,22.97,2499,20.3890407143263,20.4769503806155,20.1406694282442,20.2739461311525,2831.32004142979,0.0,1.0
2022-06-17,23.0709,23.08,22.56,22.56,3938,20.6630743854221,20.6712246516409,20.2054951534236,20.2054951534236,4396.88705104297,0.339975,1.0
2022-06-21,23.3152,23.3152,23.07,23.1,3562,20.8818776862191,20.8818776862191,20.6622683151367,20.6891373246492,3977.0725433761,0.0,1.0
2022-06-22,23.0869,23.19,23.0869,23.19,1919,20.6774045238287,20.7697443531868,20.6774045238287,20.7697443531868,2142.61712822536,0.0,1.0
2022-06-23,22.9063,23.05,22.9063,23.05,5806,20.5156530865633,20.6443556421283,20.5156530865633,20.6443556421283,6482.56125402628,0.0,1.0
2022-06-24,23.6492,23.6492,23.31,23.31,156,21.1810193254586,21.1810193254586,20.8772203912369,20.8772203912369,174.178359563917,0.0,1.0
2022-06-27,23.7997,23.84,23.54,23.54,704,21.3158121898465,21.3519062259583,21.083216130833,21.083216130833,786.03567392947,0.0,1.0
2022-06-28,23.6131,23.6131,23.6131,23.6131,351,21.1486869506785,21.1486869506785,21.1486869506785,21.1486869506785,391.901309018813,0.0,1.0
2022-06-29,23.4188,23.4793,23.4188,23.4793,282,20.9746653324024,21.0288511682527,20.9746653324024,21.0288511682527,314.860880750157,0.0,1.0
2022-06-30,23.26,23.26,23.26,23.26,359,20.8324387087161,20.8324387087161,20.8324387087161,20.8324387087161,400.833532586192,0.0,1.0
2022-07-01,23.2011,23.2011,23.0,23.07,878,20.7796858867064,20.7796858867064,20.5995739596074,20.6622683151367,980.311536519995,0.0,1.0
2022-07-05,22.8375,22.8375,22.8375,22.8375,256,20.4540334914146,20.4540334914146,20.4540334914146,20.4540334914146,285.83115415617,0.0,1.0
2022-07-06,22.8203,22.85,22.74,22.74,746,20.4386285926274,20.4652289120448,20.3667092104988,20.3667092104988,832.929847658216,0.0,1.0
2022-07-07,22.8302,23.0,22.8302,23.0,251,20.4474953657665,20.5995739596074,20.4474953657665,20.5995739596074,280.248514426558,0.0,1.0
2022-07-08,22.9861,22.9861,22.81,22.81,2108,20.5871246518666,20.5871246518666,20.4294035660281,20.4294035660281,2353.64091000472,0.0,1.0
2022-07-11,22.596,22.596,22.596,22.596,165,20.2377379648387,20.2377379648387,20.2377379648387,20.2377379648387,184.227111077219,0.0,1.0
2022-07-12,22.5322,22.75,22.5322,22.72,1552,20.180596537942,20.375665547003,20.180596537942,20.3487965374905,1732.85137207179,0.0,1.0
2022-07-13,22.5556,22.6601,22.5556,22.6601,129,20.2015543653618,20.2951480818305,20.2015543653618,20.2951480818305,144.032105024008,0.0,1.0
2022-07-14,22.1807,22.1807,21.98,22.08,1469,19.8657813098202,19.8657813098202,19.6860276361814,19.7755910012231,1640.17955256022,0.0,1.0
2022-07-15,22.6827,22.6827,22.6,22.6,1736,20.3153894023299,20.3153894023299,20.2413204994404,20.2413204994404,1938.29251412153,0.0,1.0
2022-07-18,22.6804,23.055,22.6804,22.9773,2558,20.3133294449339,20.6488338103804,20.3133294449339,20.579243075743,2856.07848566987,0.0,1.0
2022-07-19,22.787,22.87,22.787,22.87,115,20.4088039920685,20.4831415850531,20.4088039920685,20.4831415850531,128.400713781092,0.0,1.0
2022-07-20,22.6807,22.82,22.68,22.78,3210,20.3135981350291,20.4383599025323,20.3129711914738,20.4025345565155,3584.05470641136,0.0,1.0
2022-07-21,22.6775,22.69,22.37,22.37,1749,20.3107321073477,20.321927527978,20.0353247598443,20.0353247598443,1952.80737741853,0.0,1.0
2022-07-22,22.7234,22.7234,22.7234,22.7234,16,20.3518416919019,20.3518416919019,20.3518416919019,20.3518416919019,17.8644471347607,0.0,1.0
2022-07-25,22.8701,22.9,22.82,22.84,5451,20.4832311484182,20.5100105945657,20.4383599025323,20.4562725755406,6086.19383322378,0.0,1.0
2022-07-26,22.6154,22.89,22.6154,22.89,3318,20.2551132576568,20.5010542580615,20.2551132576568,20.5010542580615,3704.639724571,0.0,1.0
2022-07-27,22.8476,22.8476,22.39,22.74,1101,20.4630793912838,20.4630793912838,20.0532374328526,20.3667092104988,1229.29726846072,0.0,1.0
2022-07-28,23.4611,23.4611,23.4611,23.4611,7,21.012550635815,21.012550635815,21.012550635815,21.012550635815,7.81569562145782,0.0,1.0
2022-07-29,23.3877,23.57,23.3877,23.57,189,20.9468111258744,21.1100851403455,20.9468111258744,21.1100851403455,211.02378177936,0.0,1.0
2022-08-01,23.0293,23.4,23.0293,23.4,1800,20.6258160255647,20.9578274197745,20.6258160255647,20.9578274197745,2009.75030266058,0.0,1.0
2022-08-02,22.3766,22.99,22.3766,22.99,3628,20.041235941937,20.5906176231033,20.041235941937,20.5906176231033,4050.76338780699,0.0,1.0
2022-08-03,22.8032,22.8032,22.449,22.6,2230,20.4233132572052,20.4233132572052,20.1060798182273,20.2413204994404,2489.85731940727,0.0,1.0
2022-08-04,22.9074,23.209,22.86,23.209,750,20.5166382835788,20.7867613925447,20.474185248549,20.7867613925447,837.395959441906,0.0,1.0
2022-08-05,22.7292,22.86,22.66,22.86,546,20.3570363670743,20.474185248549,20.2950585184654,20.474185248549,609.624258473709,0.0,1.0
2022-08-08,23.2374,23.2374,23.1,23.1,2053,20.8121973882166,20.8121973882166,20.6891373246492,20.6891373246492,2292.23187297898,0.0,1.0
2022-08-09,23.1948,23.1948,23.17,23.17,2102,20.7740433947088,20.7740433947088,20.7518316801785,20.7518316801785,2346.94174232919,0.0,1.0
2022-08-10,23.7195,24.07,23.7,23.79,3286,21.243982371083,21.5579019655544,21.2265175148998,21.3071245434374,3668.91083030147,0.0,1.0
2022-08-11,24.0482,24.0482,23.82,23.82,224,21.5383771519753,21.5383771519753,21.33399355295,21.33399355295,250.102259886649,0.0,1.0
2022-08-12,24.41,24.4299,24.2,24.2,5903,21.8624174066964,21.8802405163397,21.6743343401087,21.6743343401087,6590.86446478078,0.0,1.0
2022-08-15,24.315,24.42,24.0,24.0,5359,21.7773322099067,21.8713737432006,21.4952076100252,21.4952076100252,5983.47326219892,0.0,1.0
2022-08-16,24.2992,24.51,24.2,24.51,2812,21.7631811982301,21.9519807717382,21.6743343401087,21.9519807717382,3139.6765839342,0.0,1.0
2022-08-17,24.1747,24.1747,24.0,24.0,1128,21.6516748087531,21.6516748087531,21.4952076100252,21.4952076100252,1259.44352300063,0.0,1.0
2022-08-18,23.9995,24.49,23.88,24.49,1501,21.4947597932,21.9340680987298,21.387731571975,21.9340680987298,1675.90844682973,0.0,1.0
2022-08-19,23.8421,23.8421,23.8,23.8,4966,21.3537870566242,21.3537870566242,21.3160808799416,21.3160808799416,5544.67777945135,0.0,1.0
2022-08-22,23.644,23.78,23.53,23.75,4077,21.1763620304765,21.2981682069333,21.0742597943288,21.2712991974207,4552.0844355262,0.0,1.0
2022-08-23,23.81,23.81,23.5819,23.7,938,21.3250372164458,21.3250372164458,21.1207431807855,21.2265175148998,1047.30321327534,0.0,1.0
2022-08-24,23.6319,23.719,23.6319,23.67,256,21.1655248633064,21.2435345542578,21.1655248633064,21.1996485053873,285.831154156171,0.0,1.0
2022-08-25,23.8681,23.8681,23.77,23.77,237,21.3770735315351,21.3770735315351,21.2892118704291,21.2892118704291,264.617123183642,0.0,1.0
2022-08-26,23.4377,23.459,23.4377,23.459,184,20.9915928083953,21.0106698051492,20.9915928083953,21.0106698051492,205.441142049748,0.0,1.0
2022-08-29,23.0,23.1399,23.0,23.1399,711,20.5995739596074,20.7248731073009,20.5995739596074,20.7248731073009,793.851369550929,0.0,1.0
2022-08-30,22.69,22.72,22.65,22.72,950,20.321927527978,20.3487965374905,20.2861021819612,20.3487965374905,1060.70154862641,0.0,1.0
2022-08-31,22.2132,22.599,22.2132,22.599,405,19.8948894034588,20.2404248657899,19.8948894034588,20.2404248657899,452.193818098629,0.0,1.0
2022-09-01,22.4222,22.4222,21.97,22.0,25720,20.0820768363961,20.0820768363961,19.6770712996772,19.7039403091897,28717.0987691278,0.0,1.0
2022-09-02,22.8829,23.01,22.8829,23.01,1045,20.4946952591435,20.6085302961116,20.4946952591435,20.6085302961116,1166.77170348906,0.0,1.0
2022-09-06,22.6503,22.99,22.58,22.99,1700,20.2863708720564,20.5906176231033,20.223407826432,20.5906176231033,1898.09750806832,0.0,1.0
2022-09-07,22.8785,22.8785,22.71,22.71,450,20.4907544710817,20.4907544710817,20.3398402009863,20.3398402009863,502.437575665144,0.0,1.0
2022-09-08,23.0621,23.09,22.9888,22.9888,782,20.6551928092984,20.680180988145,20.5895428627228,20.5895428627228,873.124853711428,0.0,1.0
2022-09-09,23.487,23.487,23.2,23.2,306,21.0357475473609,21.0357475473609,20.778700689691,20.778700689691,341.657551452298,0.0,1.0
2022-09-12,23.9587,24.0,23.76,23.76,2259,21.4582179402629,21.4952076100252,21.2802555339249,21.2802555339249,2522.23662983902,0.0,1.0
2022-09-13,23.2829,23.589,23.2829,23.589,210,20.8529487193106,21.1271021797035,20.8529487193106,21.1271021797035,234.470868643734,0.0,1.0
2022-09-14,23.2844,23.5,23.2844,23.3829,1178,20.8542921697862,21.0473907848163,20.8542921697862,20.9425120843524,1315.26992029676,0.0,1.0
2022-09-15,23.2191,23.22,23.15,23.15,476,20.795807292414,20.7966133626993,20.7339190071701,20.7339190071701,531.467302259129,0.0,1.0
2022-09-16,23.0406,23.0406,23.0406,23.0406,88,20.6359366858144,20.6359366858144,20.6359366858144,20.6359366858144,98.2544592411838,0.0,1.0
2022-09-19,23.3764,23.3764,22.9095,22.97,3407,20.9366904656247,20.9366904656247,20.5185191142446,20.5727049500949,3804.0107117581,0.0,1.0
2022-09-20,23.4917,23.4917,23.44,23.44,465,21.0399570255178,21.0399570255178,20.9936527657912,20.9936527657912,519.185494853983,0.0,1.0
2022-09-21,23.4498,23.68,23.41,23.41,650,21.0024299755653,21.2086048418915,20.9667837562787,20.9667837562787,725.743164849654,0.0,1.0
2022-09-22,23.2126,23.24,23.18,23.24,527,20.7899856736862,20.8145260357077,20.7607880166826,20.8145260357077,588.410227501181,0.0,1.0
2022-09-23,22.5074,22.5074,22.5,22.5,322,20.1583848234117,20.1583848234117,20.1517571343986,20.1517571343986,359.521998587058,0.0,1.0
2022-09-26,21.9447,22.0,21.9447,22.0,1294,19.6544117683216,19.7039403091897,19.6544117683216,19.7039403091897,1444.78716202377,0.0,1.0
2022-09-27,22.0933,22.235,22.03,22.08,5220,19.7875029287737,19.9144142170379,19.7308093187023,19.7755910012231,5828.27587771567,0.0,1.0
2022-09-28,22.6122,22.6122,22.6122,22.6122,112,20.2522472299755,20.2522472299755,20.2522472299755,20.2522472299755,125.051129943325,0.0,1.0
2022-09-29,22.381,22.46,22.381,22.46,674,20.0451767299989,20.1159317883819,20.0451767299989,20.1159317883819,752.539835551793,0.0,1.0
2022-09-30,22.116,22.116,22.116,22.116,21,19.8078338126382,19.8078338126382,19.8078338126382,19.8078338126382,23.4470868643734,0.0,1.0
2022-10-03,22.6122,22.6122,22.34,22.34,573,20.2522472299755,20.2522472299755,20.0084557503318,20.0084557503318,639.770513013616,0.0,1.0
2022-10-04,23.0426,23.0426,22.8501,22.8501,269,20.6377279531152,20.6377279531152,20.4653184754098,20.4653184754098,300.346017453165,0.0,1.0
2022-10-05,22.7268,22.7268,22.6825,22.7,911,20.3548868463133,20.3548868463133,20.3152102755998,20.3308838644821,1017.15695873544,0.0,1.0
2022-10-06,22.947,22.947,22.947,22.947,88,20.5521053761353,20.5521053761353,20.5521053761353,20.5521053761353,98.2544592411838,0.0,1.0
2022-10-07,22.7526,22.7526,22.7526,22.7526,83,20.3779941944941,20.3779941944941,20.3779941944941,20.3779941944941,92.671819511571,0.0,1.0
2022-10-10,22.7313,23.0285,22.68,22.68,14823,20.3589171977402,20.6250995186443,20.3129711914738,20.3129711914738,16550.2937424099,0.0,1.0
2022-10-11,22.7553,22.9001,22.7,22.7,433,20.3804124053502,20.5101001579307,20.3308838644821,20.3308838644821,483.456600584462,0.0,1.0
2022-10-12,22.8041,22.8041,22.8041,22.8041,433,20.4241193274906,20.4241193274906,20.4241193274906,20.4241193274906,483.456600584461,0.0,1.0
2022-10-13,22.8685,22.97,22.8685,22.95,704,20.4817981345775,20.5727049500949,20.4817981345775,20.5547922770866,786.035673929471,0.0,1.0
2022-10-14,22.5828,22.5828,22.5828,22.5828,146,20.2259156006532,20.2259156006532,20.2259156006532,20.2259156006532,163.013080104691,0.0,1.0
2022-10-17,23.08,23.22,22.99,23.0071,2140,20.6712246516409,20.7966133626993,20.5906176231033,20.6059329585254,2389.36980427424,0.0,1.0
2022-10-18,23.0884,23.0884,23.0884,23.0884,87,20.6787479743044,20.6787479743044,20.6787479743044,20.6787479743044,97.1379312952611,0.0,1.0
2022-10-19,22.9932,22.9932,22.97,22.97,574,20.5934836507846,20.5934836507846,20.5727049500949,20.5727049500949,640.88704095954,0.0,1.0
2022-10-20,23.09,23.09,23.09,23.09,133,20.680180988145,20.680180988145,20.680180988145,20.680180988145,148.498216807698,0.0,1.0
2022-10-21,23.6363,23.6363,23.5,23.5,2346,21.1694656513682,21.1694656513682,21.0473907848163,21.0473907848163,2619.37456113429,0.0,1.0
2022-10-24,23.9061,23.9061,23.63,23.8,1821,21.4111076102509,21.4111076102509,21.1638231593706,21.3160808799416,2033.19738952495,0.0,1.0
2022-10-25,24.4143,24.4143,24.21,24.2101,5448,21.8662686313932,21.8662686313932,21.6832906766129,21.6833802399779,6082.84424938602,0.0,1.0
2022-10-26,24.674,24.674,24.5001,24.64,2029,22.0988646904067,22.0988646904067,21.9431139985991,22.0684131462925,2265.43520227684,0.0,1.0
2022-10-27,24.5923,24.78,24.58,24.78,1578,22.0256914211676,22.193801857351,22.0146751272674,22.193801857351,1761.88109866577,0.0,1.0
2022-10-28,24.7881,24.7881,24.67,24.67,2348,22.2010564899194,22.2010564899194,22.095282155805,22.095282155805,2621.60761702613,0.0,1.0
2022-10-31,25.15,25.15,24.75,24.75,2507,22.5251863080055,22.5251863080055,22.1669328478384,22.1669328478384,2799.13556042782,0.0,1.0
2022-11-01,25.7278,25.7278,25.47,25.505,2786,23.0426834312169,23.0426834312169,22.8117890761392,22.8431362539038,3110.6468573402,0.0,1.0
2022-11-02,25.3253,25.97,25.3253,25.76,5016,22.6821908869238,23.2596059013481,22.6821908869238,23.0715228347603,5600.50417674746,0.0,1.0
2022-11-03,25.53,25.64,25.2661,25.2661,2514,22.8655270951643,22.9640467967102,22.629169374819,22.629169374819,2806.95125604927,0.0,1.0
2022-11-04,26.3,26.3,26.12,26.12,3003,23.5551650059859,23.5551650059859,23.3939509489107,23.3939509489107,3352.9334216054,0.0,1.0
2022-11-07,26.1249,26.48,26.1249,26.48,1642,23.3983395537978,23.7163790630611,23.3983395537978,23.7163790630611,1833.33888720481,0.0,1.0
2022-11-08,26.0693,26.26,26.0693,26.26,948,23.3485423228345,23.5193396599692,23.3485423228345,23.5193396599692,1058.46849273457,0.0,1.0
2022-11-09,25.8435,26.1,25.8435,26.1,127,23.1463082445702,23.3760382759024,23.1463082445702,23.3760382759024,141.799049132163,0.0,1.0
2022-11-10,26.4132,26.6,26.4132,26.47,8277,23.6565507352132,23.8238551011112,23.6565507352132,23.7074227265569,9241.50180840088,0.0,1.0
2022-11-11,26.6633,26.73,26.6,26.6,7808,23.8805487111827,23.9402874756655,23.8238551011112,23.8238551011112,8717.8502017632,0.0,1.0
2022-11-14,26.8036,26.945,26.7,26.7,796,24.0062061123363,24.1328487105053,23.913418466153,23.913418466153,888.756244954343,0.0,1.0
2022-11-15,26.7558,27.12,26.68,27.12,31195,23.9633948238463,24.2895845993284,23.8955057931446,24.2895845993284,34830.0892730537,0.0,1.0
2022-11-16,26.753,26.77,26.75,26.77,6010,23.9608870496251,23.9761128216822,23.9582001486739,23.9761128216822,6710.33295499449,0.0,1.0
2022-11-17,26.6126,26.6126,26.42,26.59,839,23.8351400851065,23.8351400851065,23.662641044036,23.814898764607,936.766946629013,0.0,1.0
2022-11-18,26.6653,26.81,26.6653,26.809,11754,23.8823399784835,24.0119381676989,23.8823399784835,24.0110425340485,13123.6694763736,0.0,1.0
2022-11-21,26.496,26.55,26.375,26.51,19481,23.7307092014678,23.7790734185903,23.6223375297672,23.7432480725736,21751.080914517,0.0,1.0
2022-11-22,26.7492,26.97,26.68,26.9289,823,23.9574836417535,24.1552395517658,23.8955057931446,24.1184290087336,918.902499494254,0.0,1.0
2022-11-23,27.0405,27.06,27.0201,27.03,1482,24.2183817241202,24.2358465803034,24.2001107976517,24.2089775707908,1654.69441585721,0.0,1.0
2022-11-25,26.89,26.93,26.85,26.869,6355,24.0835888597324,24.1194142057491,24.0477635137156,24.0647805530736,7095.53509633775,0.0,1.0
2022-11-28,26.6448,26.93,26.64,26.93,2805,23.8639794886499,24.1194142057491,23.8596804471279,24.1194142057491,3131.86088831274,0.0,1.0
2022-11-29,26.3362,26.9,26.3362,26.9,15130,23.587586944131,24.0925451962365,23.587586944131,24.0925451962365,16893.0678218081,0.0,1.0
2022-11-30,26.9224,26.9224,26.31,26.34,2104,24.1126073900059,24.1126073900059,23.5641213424901,23.5909903520026,2349.17479822103,0.0,1.0
2022-12-01,27.0115,27.1,26.83,26.83,710,24.1924083482581,24.2716719263201,24.0298508407073,24.0298508407073,792.734841605006,0.0,1.0
2022-12-02,26.5918,26.7,26.5918,26.699,1381,23.8165109051778,23.913418466153,23.8165109051778,23.9125228325026,1541.92509331903,0.0,1.0
2022-12-05,25.84,26.0,25.8,26.0,3275,23.1431735267938,23.2864749108606,23.107348180777,23.2864749108606,3656.62902289632,0.0,1.0
2022-12-06,26.0323,26.16,25.91,25.96,1980,23.3154038777691,23.4297762949274,23.205867882323,23.2506495648439,2210.72533292663,0.0,1.0
2022-12-07,26.0401,26.35,26.0401,26.08,560,23.3223898202423,23.5999466885068,23.3223898202423,23.358125602894,625.255649716625,0.0,1.0
2022-12-08,26.2677,26.2677,26.1,26.1,1378,23.5262360390774,23.5262360390774,23.3760382759024,23.3760382759024,1538.57550948126,0.0,1.0
2022-12-09,25.7462,25.86,25.7462,25.86,503,23.0591630903846,23.1610861998021,23.0591630903846,23.1610861998021,561.613556799038,0.0,1.0
2022-12-12,25.9418,25.95,25.65,25.66,4957,23.2343490324063,23.2416932283397,22.9730031332144,22.9819594697186,5534.62902793804,0.0,1.0
2022-12-13,26.0275,26.61,26.02,26.61,453,23.3111048362471,23.8328114376154,23.3043875838689,23.8328114376154,505.787159502911,0.0,1.0
2022-12-14,25.7366,25.86,25.69,25.859,1355,23.0505650073406,23.1610861998021,23.0088284792311,23.1601905661517,1512.89536672504,0.0,1.0
2022-12-15,25.2234,25.74,25.2234,25.74,4373,22.5909258179462,23.053610161752,22.5909258179462,23.053610161752,4882.57670751928,0.0,1.0
2022-12-16,24.64,24.73,24.43,24.62,21848,22.6893559561271,22.7722310387591,22.4959807633192,22.6709392710978,23726.3111848984,0.6933,1.0
2022-12-19,24.8251,25.09,24.75,25.09,7829,22.8598023760735,23.1037313692869,22.7906477237884,23.1037313692869,8502.07297082432,0.0,1.0
2022-12-20,24.9522,25.0783,24.81,25.0783,2631,22.9768404094348,23.0929576085447,22.8458977788763,23.0929576085447,2857.19172132314,0.0,1.0
2022-12-21,25.2376,25.2376,25.01,25.01,1029,23.2396465048033,23.2396465048033,23.0300646291696,23.0300646291696,1117.46494916059,0.0,1.0
2022-12-22,25.2,25.2946,24.95,25.2946,9600,23.2050231369482,23.2921340571369,22.9748145740816,23.2921340571369,10425.3289717606,0.0,1.0
2022-12-23,25.7265,25.73,25.235,25.4,2421,23.6898423703451,23.6930652902252,23.2372523357495,23.3891899872414,2629.13765006587,0.0,1.0
2022-12-27,25.4823,25.59,25.48,25.58,1166,23.4649746461371,23.56414849502,23.4628567273587,23.5549401525053,1266.24308136175,0.0,1.0
2022-12-28,25.1525,25.25,25.1525,25.25,967,23.1612835100035,23.2510648495215,23.1612835100035,23.2510648495215,1050.1346995513,0.0,1.0
2022-12-29,25.09,25.55,25.09,25.38,13554,23.1037313692869,23.5273151249613,23.1037313692869,23.3707733022121,14719.2613420044,0.0,1.0
2022-12-30,24.5026,25.0,24.5026,25.0,16521,22.5628333299756,23.0208562866549,22.5628333299756,23.0208562866549,17941.3395773392,0.0,1.0
2023-01-03,24.9372,25.0,24.82,25.0,6586,22.9630278956629,23.0208562866549,22.855106121391,23.0208562866549,7152.21006333489,0.0,1.0
2023-01-04,25.5303,25.58,25.4431,25.45,1423,23.5091746902075,23.5549401525053,23.4288779434796,23.4352316998147,1545.33782570992,0.0,1.0
2023-01-05,25.8413,25.919,25.4761,25.65,3627,23.7955541424134,23.8671029637524,23.459265473778,23.619398550108,3938.8196021433,0.0,1.0
2023-01-06,26.613,26.759,26.165,26.24,1973,24.5061619342699,24.640603734984,24.093628189613,24.162690758473,2142.62229805037,0.0,1.0
2023-01-09,26.8606,26.9565,26.68,26.68,1162,24.7341604949329,24.8224684996485,24.5678578291181,24.5678578291181,1261.89919429019,0.0,1.0
2023-01-10,27.05,27.1,26.86,26.86,4080,24.9085665021606,24.9546082147339,24.7336079943821,24.7336079943821,4430.76481299825,0.0,1.0
2023-01-11,27.6076,27.78,27.4748,27.4748,59587,25.4220236807782,25.580775505731,25.2997368921835,25.2997368921835,64709.7997333642,0.0,1.0
2023-01-12,27.9947,28.15,27.6701,27.82,5848,25.7784786195207,25.9214841787734,25.4795758214948,25.6176088757896,6350.76289863082,0.0,1.0
2023-01-13,28.103,28.22,27.95,27.98,2009,25.8782049689545,25.9859425763761,25.7373173284802,25.7649423560242,2181.71728169448,0.0,1.0
2023-01-17,28.04,28.28,27.9401,28.28,41681,25.8201924111122,26.0411926314641,25.7282010693907,26.0411926314641,45264.389257495,0.0,1.0
2023-01-18,27.7701,28.24,27.7701,28.05,3798,25.5716592466414,26.0043592614054,25.5716592466414,25.8294007536268,4124.52077445278,0.0,1.0
2023-01-19,27.7472,27.93,27.69,27.77,1277,25.5505721422829,25.7189006434509,25.497900423099,25.5715671632163,1386.78594759773,0.0,1.0
2023-01-20,28.1589,28.2,27.914,27.914,2466,25.9296796036115,25.9675258913468,25.7041672954274,25.7041672954274,2678.006379621,0.0,1.0
2023-01-23,28.5106,28.65,28.34,28.6,3066,26.2535370098522,26.3819013045065,26.096442686552,26.3358595919332,3329.58944035603,0.0,1.0
2023-01-24,28.78,28.83,28.73,28.79,3841,26.5016097571972,26.5476514697705,26.4555680446238,26.5108180997118,4171.21756047211,0.0,1.0
2023-01-25,28.7944,28.7944,28.62,28.7,9260,26.5148697704183,26.5148697704183,26.3542762769626,26.4279430170799,10056.0985706774,0.0,1.0
2023-01-26,28.937,28.937,28.8,28.8,2677,26.6461807346773,26.6461807346773,26.5200264422265,26.5200264422265,2907.14642264615,0.0,1.0
2023-01-27,28.722,29.045,28.722,29.02,26218,26.4482013706121,26.7456308338357,26.4482013706121,26.722609977549,28472.0078105853,0.0,1.0
2023-01-30,28.5738,28.72,28.5738,28.72,697,26.3117337345448,26.4463597021092,26.3117337345448,26.4463597021092,756.922322220533,0.0,1.0
2023-01-31,28.5171,28.5601,28.35,28.35,1750,26.2595224324867,26.2991183052997,26.1056510290667,26.1056510290667,1900.45059381052,0.0,1.0
2023-02-01,29.12,29.13,28.65,28.65,118340,26.8146934026957,26.8239017452103,26.3819013045065,26.3819013045065,128513.899012307,0.0,1.0
2023-02-02,28.41,29.22,28.3405,29.22,23744,26.1609010841547,26.9067768278423,26.0969031036778,26.9067768278423,25785.3136568211,0.0,1.0
2023-02-03,28.0899,28.215,27.9881,28.215,4618,25.8661420402603,25.9813384051187,25.7724011134611,25.9813384051187,5015.017624124,0.0,1.0
2023-02-06,27.8679,27.95,27.54,27.95,4154,25.6617168364348,25.7373173284802,25.3597752853791,25.7373173284802,4511.12672382223,0.0,1.0
2023-02-07,27.7445,27.865,27.54,27.54,3237,25.5480858898039,25.6590464171056,25.3597752853791,25.3597752853791,3515.29061266552,0.0,1.0
2023-02-08,27.51,28.0,27.3112,28.0,7306,25.3321502578351,25.7833590410535,25.1490884086436,25.7833590410535,7934.10973621694,0.0,1.0
2023-02-09,27.6405,27.659,27.49,27.659,939,25.4523191276514,25.4693545613035,25.3137335728058,25.4693545613035,1019.72749005033,0.0,1.0
2023-02-10,27.7167,27.779,27.62,27.75,2041,25.5224866976131,25.5798546714795,25.4334420254964,25.553150478187,2216.46837826702,0.0,1.0
2023-02-13,28.1153,28.16,27.86,27.97,5127,25.8895312302476,25.9306925212881,25.6544422458482,25.7557340135095,5567.77725398087,0.0,1.0
2023-02-14,28.0733,28.35,28.0,28.35,4011,25.850856191686,26.1056510290667,25.7833590410535,26.1056510290667,4355.83276101371,0.0,1.0
2023-02-15,28.23,28.23,27.81,27.9,5818,25.9951509188907,25.9951509188907,25.6084005332749,25.6912756159069,6318.18374559407,0.0,1.0
2023-02-16,28.59,28.75,28.18,28.36,4670,26.3266512494186,26.4739847296532,25.9491092063174,26.1148593715813,5071.48815605435,0.0,1.0
2023-02-17,28.7797,28.7806,28.44,28.53,10958,26.5013335069217,26.502162257748,26.1885261116986,26.2714011943306,11900.0786325575,0.0,1.0
2023-02-21,28.3117,29.0,28.22,29.0,3620,26.0703830772355,26.7041932925197,25.9859425763761,26.7041932925197,3931.21779976805,0.0,1.0
2023-02-22,28.4825,28.5217,28.41,28.44,2416,26.227661567386,26.2637582700434,26.1609010841547,26.1885261116986,2623.70779122641,0.0,1.0
2023-02-23,28.4612,28.61,28.21,28.49,5228,26.2080477978297,26.3450679344479,25.9767342338614,26.234567824272,5677.46040253795,0.0,1.0
2023-02-24,28.208,28.259,28.105,28.15,4824,25.9748925653585,26.0218551121833,25.8800466374575,25.9214841787734,5238.72780830968,0.0,1.0
2023-02-27,28.4011,28.4661,28.395,28.4,1458,26.1527056593166,26.2125598856619,26.1470885703827,26.15169274164,1583.34683758614,0.0,1.0
2023-02-28,28.43,28.48,28.24,28.46,2351,26.179317769184,26.2253594817573,26.0043592614054,26.206942796728,2553.11962631345,0.0,1.0
2023-03-01,29.1086,29.13,28.54,28.73,1638,26.8041958922289,26.8239017452103,26.2806095368453,26.4555680446238,1778.82175580665,0.0,1.0
2023-03-02,28.9629,29.13,28.86,29.13,2194,26.6700303417903,26.8239017452103,26.5752764973144,26.8239017452103,2382.62205875445,0.0,1.0
2023-03-03,29.78,29.785,29.35,29.35,5281,27.4224440086633,27.4270481799207,27.0264852805329,27.0264852805329,5735.01690623621,0.0,1.0
2023-03-06,29.5296,29.75,29.5201,29.75,23527,27.1918671120962,27.3948189811194,27.1831191867073,27.3948189811194,25549.6577831886,0.0,1.0
2023-03-07,28.8791,29.59,28.8791,29.59,4748,26.5928644315175,27.2474855008848,26.5928644315175,27.2474855008848,5156.1939539499,0.0,1.0
2023-03-08,29.2625,29.3499,29.015,29.015,10371,26.9459122835296,27.0263931971077,26.7180058062917,26.7180058062917,11262.6132048051,0.0,1.0
2023-03-09,28.7716,29.4,28.7716,29.32,6232,26.4938747494848,27.0725269931062,26.4938747494848,26.9988602529889,6767.77605750124,0.0,1.0
2023-03-10,28.112,28.65,28.0713,28.65,8215,25.8864924772177,26.3819013045065,25.8490145231831,26.3819013045065,8921.25807323054,0.0,1.0
2023-03-13,27.37,27.72,27.37,27.7,4916,25.2032334626298,25.525525450643,25.2032334626298,25.5071087656137,5338.63721095573,0.0,1.0
2023-03-14,27.9447,28.218,27.92,28.0,6258,25.7324369069474,25.9841009078731,25.7096923009362,25.7833590410535,6796.01132346643,0.0,1.0
2023-03-15,27.09,27.36,26.94,27.36,72635,24.9453998722193,25.1940251201151,24.8072747344994,25.1940251201151,78879.5593608154,0.0,1.0
2023-03-16,27.6233,27.6233,26.92,26.96,29607,25.4364807785262,25.4364807785262,24.78885804947,24.8256914195287,32152.3661319703,0.0,1.0
2023-03-17,27.0042,27.54,26.98,27.43,47176,24.8663922934435,25.3597752853791,24.844108104558,25.2584835177178,51231.80412206,0.0,1.0
2023-03-20,27.2581,28.14,26.98,28.14,10254,25.1001921098907,25.9122758362588,24.844108104558,25.9122758362588,11135.5545079618,0.0,1.0
2023-03-21,27.7676,27.82,27.47,27.47,21102,25.5693571610128,25.6176088757896,25.2953168877764,25.2953168877764,22916.1762460512,0.0,1.0
2023-03-22,27.7891,28.12,27.7891,27.88,5435,25.5891550974193,25.8938591512295,25.5891550974193,25.6728589308776,5902.25655849153,0.0,1.0
2023-03-23,27.9039,28.24,27.825,28.12,23215,25.6948668694876,26.0043592614054,25.6222130470469,25.8938591512295,25210.8345916064,0.0,1.0
2023-03-24,28.1072,28.1537,27.7,27.72,7230,25.8820724728107,25.9248912655039,25.5071087656137,25.525525450643,7851.57588185717,0.0,1.0
2023-03-27,28.37,28.4504,28.31,28.31,7584,26.124067714096,26.1981027879139,26.068817659008,26.068817659008,8236.00988769085,0.0,1.0
2023-03-28,28.6983,28.9,28.52,28.52,3081,26.4263775988524,26.6121098673731,26.2621928518159,26.2621928518159,3345.8790168744,0.0,1.0
2023-03-29,29.2434,29.2434,28.89,28.91,2772,26.9283243493266,26.9283243493266,26.6029015248584,26.6213182098878,3010.31374059586,0.0,1.0
2023-03-30,29.3527,29.46,29.31,29.35,2538,27.0289715330118,27.1277770481942,26.9896519104742,27.0264852805329,2756.1963469092,0.0,1.0
2023-03-31,29.3384,29.67,29.3384,29.67,2752,27.0158036032159,27.3211522410021,27.0158036032159,27.3211522410021,2988.59430523803,0.0,1.0
2023-04-03,29.2451,29.38,29.0,29.36,5764,26.9298897675541,27.0541103080769,26.7041932925197,27.0356936230475,6259.5412701279,0.0,1.0
2023-04-04,29.3486,29.36,29.109,29.19,4925,27.0251961125808,27.0356936230475,26.8045642259295,26.8791518002983,5348.41095686676,0.0,1.0
2023-04-05,28.7519,29.009,28.6,28.95,10982,26.4757343147309,26.7124808007829,26.3358595919332,26.6581515799464,11926.141954987,0.0,1.0
2023-04-06,29.0234,29.109,28.73,28.75,11730,26.725740814004,26.8045642259295,26.4555680446238,26.4739847296532,12738.44883737,0.0,1.0
2023-04-10,29.2585,29.3501,28.91,28.91,7659,26.9422289465237,27.026577363958,26.6213182098878,26.6213182098878,8317.45777028274,0.0,1.0
2023-04-11,29.5002,29.505,29.3799,29.46,5412,27.1647945851031,27.1692145895101,27.0540182246517,27.1277770481942,5877.27920783002,0.0,1.0
2023-04-12,29.5683,29.75,29.45,29.75,25904,27.227503397628,27.3948189811194,27.1185687056795,27.3948189811194,28131.0126754672,0.0,1.0
2023-04-13,29.8932,29.96,29.72,29.72,4052,27.5266824459293,27.5881941739273,27.3671939535754,27.3671939535754,4400.35760349728,0.0,1.0
2023-04-14,29.7014,29.825,29.5199,29.825,2349,27.3500664364981,27.4638815499793,27.182935019857,27.4638815499793,2550.94768277766,0.0,1.0
2023-04-17,29.8421,29.8421,29.57,29.72,11698,27.4796278156794,27.4796278156794,27.2290688158554,27.3671939535754,12703.6977407974,0.0,1.0
2023-04-18,29.6,29.799,29.5688,29.79,15718,27.2566938433994,27.4399398594412,27.2279638147537,27.431652351178,17069.3042477222,0.0,1.0
2023-04-19,29.5625,29.76,29.36,29.36,23761,27.2221625589695,27.404027323634,27.0356936230475,27.0356936230475,25803.7751768752,0.0,1.0
2023-04-20,29.7,29.77,29.37,29.37,19279,27.3487772685461,27.4132356661487,27.0449019655622,27.0449019655622,20936.4497131845,0.0,1.0
2023-04-21,29.6103,29.65,29.3,29.65,11431,27.2661784361895,27.3027355559727,26.9804435679596,27.3027355559727,12413.7432787703,0.0,1.0
2023-04-24,29.9,29.9,29.55,29.55,6811,27.5329441188393,27.5329441188393,27.2106521308261,27.2106521308261,7396.55371111054,0.0,1.0
2023-04-25,29.45,29.78,29.43,29.78,10535,27.1185687056795,27.4224440086633,27.1001520206502,27.4224440086633,11440.7125747393,0.0,1.0
2023-04-26,29.1889,29.589,29.15,29.375,14579,26.8781388826217,27.2465646666333,26.8423184302396,27.0495061368195,15832.3824040935,0.0,1.0
2023-04-27,29.5765,29.5765,29.39,29.48,4594,27.23505423849,27.23505423849,27.0633186505915,27.1461937332235,4988.95430169458,0.0,1.0
2023-04-28,30.15,30.15,29.63,29.63,5484,27.7631526817058,27.7631526817058,27.2843188709434,27.2843188709434,5955.46917511823,0.0,1.0
2023-05-01,30.17,30.46,30.13,30.2701,6143,27.7815693667352,28.0486112996604,27.7447359966765,27.8737448753069,6671.12457015886,0.0,1.0
2023-05-02,30.11,30.13,29.8,30.13,78062,27.7263193116472,27.7447359966765,27.4408606936927,27.7447359966765,84773.1281451639,0.0,1.0
2023-05-03,30.15,30.42,30.05,30.05,36559,27.7631526817058,28.0117779296017,27.6710692565592,27.6710692565592,39702.0418623537,0.0,1.0
2023-05-04,29.9991,30.22,29.9601,30.22,5530,27.6241987931596,27.8276110793085,27.5882862573524,27.8276110793085,6005.42387644124,0.0,1.0
2023-05-05,30.3495,30.419,30.18,30.18,8716,27.9468591148733,28.0108570953503,27.7907777092498,27.7907777092498,9465.3299289443,0.0,1.0
2023-05-08,30.3598,30.399,30.279,30.36,18755,27.9563437076635,27.9924404103209,27.881940300145,27.9565278745137,20367.4005068093,0.0,1.0
2023-05-09,30.6318,30.6318,30.25,30.25,8321,28.2068106240623,28.2068106240623,27.8552361068525,27.8552361068525,9036.37108062704,0.0,1.0
2023-05-10,31.0252,31.03,30.84,30.91,17565,28.5690668185891,28.5734868229961,28.3985283152175,28.4629867128202,19075.0941030181,0.0,1.0
2023-05-11,30.7134,30.92,30.49,30.92,11769,28.2819506989819,28.4721950553348,28.0762363272043,28.4721950553348,12780.8017363177,0.0,1.0
2023-05-12,30.7023,30.8,30.55,30.72,3132,28.2717294387906,28.3616949451589,28.1314863822923,28.2880282050416,3401.26357703689,0.0,1.0
2023-05-15,31.16,31.16,30.69,30.75,9043,28.6931952756867,28.6931952756867,28.2604031774976,28.3156532325856,9820.44269704488,0.0,1.0
2023-05-16,31.0079,31.2785,30.98,30.98,8533,28.5531363860387,28.8023141344854,28.5274451104228,28.5274451104228,9266.59709542009,0.0,1.0
2023-05-17,30.7759,30.949,30.669,30.8,13472,28.3395028396985,28.4988992486273,28.2410656582168,28.3616949451589,14630.2116570373,0.0,1.0
2023-05-18,30.6875,30.6875,30.48,30.6,5367,28.2581010918689,28.2581010918689,28.0670279846897,28.1775280948656,5828.4104782749,0.0,1.0
2023-05-19,30.0831,30.81,30.0831,30.77,8783,27.7015488702828,28.3709032876735,27.7015488702828,28.3340699176149,9538.09003739301,0.0,1.0
2023-05-22,29.4183,30.11,29.4183,29.85,15232,27.089378259908,27.7263193116472,27.089378259908,27.486902406266,16541.5219685268,0.0,1.0
2023-05-23,29.0,29.37,29.0,29.24,11459,26.7041932925197,27.0449019655622,26.7041932925197,26.9251935128716,12444.1504882713,0.0,1.0
2023-05-24,29.5194,29.54,29.47,29.48,1836,27.1824746027313,27.2014437883115,27.1369853907088,27.1461937332235,1993.84416584921,0.0,1.0
2023-05-25,29.6293,29.656,29.4,29.4,4100,27.2836742869674,27.3082605614815,27.0725269931062,27.0725269931062,4452.48424835608,0.0,1.0
2023-05-26,30.1837,30.22,29.83,29.91,10009,27.7941847959803,27.8276110793085,27.4684857212367,27.542152461354,10869.4914248283,0.0,1.0
2023-05-30,29.7896,30.35,29.67,30.35,5992,27.4312840174774,27.9473195319991,27.3211522410021,27.9473195319991,6507.14283320723,0.0,1.0
2023-05-31,29.4558,29.7,29.38,29.67,4754,27.123909544338,27.3487772685461,27.0541103080769,27.3211522410021,5162.70978455727,0.0,1.0
2023-06-01,29.6796,29.8,29.61,29.61,3352,27.3299922498161,27.4408606936927,27.2659021859141,27.2659021859141,3640.17736597307,0.0,1.0
2023-06-02,29.8976,30.1,29.79,30.1,4380,27.5307341166358,27.7171109691325,27.431652351178,27.7171109691325,4756.55634336576,0.0,1.0
2023-06-05,30.19,30.24,29.98,29.98,2500,27.7999860517645,27.8460277643378,27.6066108589566,27.6066108589566,2714.92941972931,0.0,1.0
2023-06-06,30.809,30.81,30.289,30.289,4336,28.3699824534221,28.3709032876735,27.8911486426596,27.8911486426596,4708.77358557852,0.0,1.0
2023-06-07,30.7733,31.0486,30.7733,31.0,10002,28.3371086706447,28.5906143400734,28.3371086706447,28.5458617954521,10861.8896224531,0.0,1.0
2023-06-08,30.9413,30.9413,30.6,30.79,3333,28.491808824891,28.491808824891,28.1775280948656,28.3524866026442,3619.54390238313,0.0,1.0
2023-06-09,31.2535,31.3596,31.06,31.06,9142,28.7792932781988,28.8769937922794,28.6011118505401,28.6011118505401,9927.95390206615,0.0,1.0
2023-06-12,31.107,31.27,31.02,31.27,12474,28.644391060359,28.794487043348,28.5642784804814,28.794487043348,13546.4118326814,0.0,1.0
2023-06-13,31.3546,31.36,31.05,31.11,32849,28.872389621022,28.8773621259799,28.5919035080254,28.6471535631134,35673.0866034753,0.0,1.0
2023-06-14,31.8496,31.9,31.5098,31.5098,4888,29.3282025754978,29.3746126217717,29.0153030968496,29.0153030968496,5308.23000145475,0.0,1.0
2023-06-15,32.0058,32.01,31.74,31.81,10465,29.4720368855768,29.475904389433,29.2272791415371,29.2917375391397,11364.6945509869,0.0,1.0
2023-06-16,31.63,31.81,31.54,31.81,42902,29.3842813814121,29.5515014461814,29.3006713490274,29.5515014461814,46180.8217252645,0.2805,1.0
2023-06-20,31.0077,31.56,31.0077,31.56,5141,28.8061644574901,29.319251356224,28.8061644574901,29.319251356224,5533.90528389317,0.0,1.0
2023-06-21,30.9299,31.0,30.75,31.0,22861,28.7338882294953,28.7990111547194,28.566761064762,28.7990111547194,24608.1713081272,0.0,1.0
2023-06-22,30.6,30.91,30.57,30.91,3446,28.4274110107875,28.7154011223347,28.3995409999926,28.7154011223347,3709.36347175567,0.0,1.0
2023-06-23,30.4242,30.469,30.34,30.38,3426,28.2640927475295,28.3057119636498,28.1858709172318,28.223030931625,3687.83495479829,0.0,1.0
2023-06-26,30.4861,30.58,30.48,30.48,14053,28.3215978698029,28.4088310035909,28.315930967608,28.315930967608,15127.0124400994,0.0,1.0
2023-06-27,30.96,30.96,30.6351,30.6351,14782,28.7618511403262,28.7618511403262,28.4600189234176,28.4600189234176,15911.7268831957,0.0,1.0
2023-06-28,30.78,30.9383,30.7,30.92,7557,28.5946310755569,28.7416918325179,28.5203110467705,28.724691125933,8134.55013234403,0.0,1.0
2023-06-29,30.7643,30.8,30.6499,30.675,5727,28.5800457699075,28.6132110827535,28.473768128743,28.4970860377748,6164.69083074426,0.0,1.0
2023-06-30,30.6682,30.89,30.51,30.87,11549,28.4907688353279,28.6968211151381,28.3438009784029,28.6782411079415,12431.642117036,0.0,1.0
2023-07-03,31.098,31.15,30.84,30.84,23849,28.8900531899827,28.9383612086938,28.6503710971466,28.6503710971466,25671.6800458215,0.0,1.0
2023-07-05,31.1391,31.14,31.0,31.07,6470,28.9282351047717,28.9290712050955,28.7990111547194,28.8640411799075,6964.47523571072,0.0,1.0
2023-07-06,30.3552,30.82,30.1334,30.82,9864,28.1999917227012,28.6317910899501,27.993939442891,28.6317910899501,10617.8645633772,0.0,1.0
2023-07-07,30.75,31.01,30.34,30.375,15860,28.566761064762,28.8083011583177,28.1858709172318,28.2183859298259,17072.1139471981,0.0,1.0
2023-07-10,30.8078,30.94,30.75,30.85,15507,28.6204572855601,28.7432711331296,28.566761064762,28.6596611007449,16692.1356229005,0.0,1.0
2023-07-11,31.1242,31.1354,30.5839,30.8,6025,28.9143929994102,28.9247978034403,28.4124541049943,28.6132110827535,6485.46573340914,0.0,1.0
2023-07-12,31.38,31.63,31.3001,31.63,10217,29.1520312914547,29.3842813814121,29.0778041627043,29.3842813814121,10997.8428876749,0.0,1.0
2023-07-13,31.6517,31.809,31.53,31.53,6004,29.4044406892204,29.5505724458216,29.2913813454291,29.2913813454291,6462.86079060389,0.0,1.0
2023-07-14,31.54,31.67,31.399,31.67,6358,29.3006713490274,29.4214413958053,29.1696822982914,29.4214413958053,6843.91554074942,0.0,1.0
2023-07-17,31.47,31.47,31.07,31.37,4674,29.2356413238393,29.2356413238393,28.8640411799075,29.1427412878564,5031.21441293848,0.0,1.0
2023-07-18,31.6607,31.709,31.405,31.405,3496,29.4128016924588,29.4576724098386,29.1752563004504,29.1752563004504,3763.18476414911,0.0,1.0
2023-07-19,31.5263,31.7699,31.5001,31.7699,4597,29.2879440440977,29.5142485317522,29.2636042346702,29.5142485317522,4948.32962265258,0.0,1.0
2023-07-20,31.1276,31.46,31.12,31.46,4721,28.9175516006337,29.226351320241,28.910491197899,29.226351320241,5081.80642778829,0.0,1.0
2023-07-21,30.9982,31.2,30.9982,31.2,3366,28.7973389540717,28.9848112266853,28.7973389540717,28.9848112266853,3623.24940392616,0.0,1.0
2023-07-24,31.19,31.34,30.97,31.07,18764,28.975521223087,29.1148712770615,28.7711411439245,28.8640411799075,20198.054609409,0.0,1.0
2023-07-25,31.2989,31.319,31.15,31.15,6449,29.0766893622725,29.0953622695051,28.9383612086938,28.9383612086938,6941.87029290547,0.0,1.0
2023-07-26,31.72,31.769,31.24,31.28,21715,29.4678914137967,29.5134124314284,29.0219712410785,29.0591312554717,23374.5872864696,0.0,1.0
2023-07-27,31.6868,31.979,31.6868,31.79,6448,29.4370486018504,29.7085025069926,29.4370486018504,29.5329214389848,6940.79386705761,0.0,1.0
2023-07-28,32.2062,32.37,32.0828,32.27,2437,29.9195713887459,30.071741647686,29.8049327443429,29.9788416117031,2623.24979125611,0.0,1.0
2023-07-31,32.0366,32.29,32.0366,32.17,23263,29.7620129277188,29.9974216188997,29.7620129277188,29.8859415757201,25040.8944989704,0.0,1.0
2023-08-01,31.451,32.01,31.445,31.85,8213,29.2179903170026,29.7373015181473,29.2124163148436,29.5886614605746,8840.68548854592,0.0,1.0
2023-08-02,30.64,31.2,30.561,31.2,17377,28.4645710251807,28.9848112266853,28.3911799967542,28.9848112266853,18705.051958415,0.0,1.0
2023-08-03,30.2894,30.3,29.93,30.3,15258,28.1388634990244,28.1487109028386,27.8049807697017,28.1487109028386,16424.1055867812,0.0,1.0
2023-08-04,30.9774,30.98,30.71,30.7189,8761,28.7780157465872,28.7804311475228,28.5296010503688,28.5378691535713,9430.56685317801,0.0,1.0
2023-08-07,31.0311,31.0799,30.92,31.04,2744,28.8279030659101,28.8732382834698,28.724691125933,28.8361711691126,2953.71252655181,0.0,1.0
2023-08-08,30.7211,30.74,30.38,30.66,5233,28.5399129543629,28.5574710611637,28.223030931625,28.4831510323773,5632.93646189709,0.0,1.0
2023-08-09,31.0662,31.1,30.81,30.81,6882,28.8605109785401,28.8919111907024,28.6225010863518,28.6225010863518,7407.96268503264,0.0,1.0
2023-08-10,30.9169,31.41,30.89,31.26,10602,28.7218112248176,29.1799013022496,28.6968211151381,29.0405512482751,11412.2668391043,0.0,1.0
2023-08-11,30.5795,30.97,30.5795,30.78,3317,28.408366503411,28.7711411439245,28.408366503411,28.5946310755569,3570.5045373806,0.0,1.0
2023-08-14,30.5543,30.63,30.38,30.42,13485,28.3849556943433,28.4552810215824,28.223030931625,28.2601909460182,14515.6025585099,0.0,1.0
2023-08-15,30.5866,30.669,30.25,30.41,3597,28.4149624059658,28.4915120356158,28.1022608848472,28.2509009424199,3871.90377478384,0.0,1.0
2023-08-16,30.6537,30.8437,30.58,30.78,29622,28.4772983301104,28.653808398478,28.4088310035909,28.5946310755569,31885.8864655677,0.0,1.0
2023-08-17,30.3917,30.86,30.38,30.86,14040,28.233900235835,28.6689511043432,28.223030931625,28.6689511043432,15113.0189040771,0.0,1.0
2023-08-18,30.5495,30.6,30.16,30.16,4675,28.3804964926161,28.4274110107875,28.0186508524625,28.0186508524625,5032.29083878635,0.0,1.0
2023-08-21,30.53,30.71,30.31,30.71,8623,28.3623809855995,28.5296010503688,28.1580009064369,28.5296010503688,9282.02008617209,0.0,1.0
2023-08-22,30.6916,30.79,30.61,30.79,15258,28.5125074437479,28.6039210791552,28.4367010143858,28.6039210791552,16424.1055867812,0.0,1.0
2023-08-23,31.1977,31.2492,30.87,30.87,14423,28.9826745258577,29.0305180443889,28.6782411079415,28.6782411079415,15525.2900038108,0.0,1.0
2023-08-24,30.8322,31.19,30.75,31.09,7801,28.64312489434,28.975521223087,28.566761064762,28.8826211871041,8397.198039224,0.0,1.0
2023-08-25,31.0095,31.13,30.78,30.92,12547,28.8078366581378,28.9197812014973,28.5946310755569,28.724691125933,13505.915113209,0.0,1.0
2023-08-28,31.159,31.41,31.12,31.16,9318,28.9467222119323,29.1799013022496,28.910491197899,28.9476512122921,10030.1360504409,0.0,1.0
2023-08-29,31.58,31.58,31.01,31.05,5480,29.3378313634206,29.3378313634206,28.8083011583177,28.8454611727109,5898.81364632067,0.0,1.0
2023-08-30,31.7423,31.81,31.59,31.59,5563,29.4886081218209,29.5515014461814,29.3471213670189,29.3471213670189,5988.15699169379,0.0,1.0
2023-08-31,30.535,31.75,30.535,31.75,18821,28.3670259873986,29.4957614245916,28.3670259873986,29.4957614245916,20259.4108827375,0.0,1.0
2023-09-01,30.4212,30.69,30.33,30.69,6909,28.26130574645,28.5110210431722,28.1765809136335,28.5110210431722,7437.02618292509,0.0,1.0
2023-09-05,29.681,30.11,29.64,30.11,21699,27.5736596801041,27.972200834471,27.5355706653511,27.972200834471,23357.3644729037,0.0,1.0
2023-09-06,29.51,29.63,29.45,29.45,10565,27.4148006185732,27.5262806617528,27.3590605969834,27.3590605969834,11372.4390827332,0.0,1.0
2023-09-07,29.29,29.63,29.25,29.55,10819,27.2104205394107,27.5262806617528,27.1732605250175,27.4519606329664,11645.8512480918,0.0,1.0
2023-09-08,29.3249,29.4999,29.2496,29.4999,214912,27.2428426519687,27.4054177149389,27.1728889248736,27.4054177149389,231336.831817166,0.0,1.0
2023-09-11,29.78,29.78,29.57,29.59,12179,27.6656307157272,27.6656307157272,27.470540640163,27.4891206473596,13109.7904011933,0.0,1.0
2023-09-12,29.6359,29.77,29.58,29.66,3153,27.5317617638758,27.6563407121289,27.4798306437613,27.5541506725477,3393.97069833012,0.0,1.0
2023-09-13,29.6319,29.8,29.6199,29.8,4968,27.5280457624364,27.6842107229238,27.5168977581185,27.6842107229238,5347.68361221189,0.0,1.0
2023-09-14,29.81,29.88,29.75,29.78,6681,27.6935007265221,27.7585307517102,27.6377607049323,27.6656307157272,7191.60108961102,0.0,1.0
2023-09-15,29.6806,29.8,29.54,29.79,6071,27.5732880799601,27.6842107229238,27.4426706293681,27.6749207193255,6534.9813224111,0.0,1.0
2023-09-18,29.6831,29.6831,29.39,29.58,20683,27.5756105808597,27.5756105808597,27.3033205753936,27.4798306437613,22263.7158114691,0.0,1.0
2023-09-19,30.0756,30.115,29.76,29.7609,2045,27.9402432220929,27.9768458362701,27.6470507085306,27.6478868088545,2201.29085889156,0.0,1.0
2023-09-20,30.2439,30.56,30.11,30.11,3315,28.0965939826522,28.3902509963943,27.972200834471,27.972200834471,3568.35168568486,0.0,1.0
2023-09-21,29.7156,29.99,29.71,29.99,6730,27.6058030925542,27.8607207912914,27.6006006905391,27.8607207912914,7244.34595615659,0.0,1.0
2023-09-22,29.6949,29.89,29.69,29.86,6685,27.5865727851057,27.7678207553085,27.5820206833425,27.7399507445136,7195.9067930025,0.0,1.0
2023-09-25,29.0716,29.4299,29.07,29.31,6944,27.0075268608239,27.3403876897508,27.0060404602482,27.2290005466073,7474.7010876005,0.0,1.0
2023-09-26,28.7753,29.09,28.7753,28.89,7532,26.7322640542064,27.0246204674447,26.7322640542064,26.8388203954788,8107.6394861473,0.0,1.0
2023-09-27,28.6673,28.82,28.59,28.71,8475,26.6319320153448,26.7737903702907,26.5601202875299,26.6716003307095,9122.70906068752,0.0,1.0
2023-09-28,28.9588,28.9588,28.71,28.71,1558,26.9027356202351,26.9027356202351,26.6716003307095,26.6716003307095,1677.07147097949,0.0,1.0
2023-09-29,28.8488,29.38,28.8488,29.38,1341,26.8005455806538,27.2940305717953,26.8005455806538,27.2940305717953,1443.48706199198,0.0,1.0
2023-10-02,28.6154,28.7,28.353,28.7,5765,26.5837168966696,26.6623103271112,26.3399472022503,26.6623103271112,6205.59501296326,0.0,1.0
2023-10-03,27.6483,28.35,27.6382,28.35,15788,25.6852806486783,26.3371602011708,25.6758977450441,26.3371602011708,16994.6112861516,0.0,1.0
2023-10-04,27.8123,27.8123,27.35,27.71,16546,25.8376367076904,25.8376367076904,25.4081598413411,25.7425999708798,17810.5420788361,0.0,1.0
2023-10-05,26.7755,27.245,26.46,27.21,11886,24.874449134619,25.310614803559,24.5813495210928,25.278099790965,12794.3976277678,0.0,1.0
2023-10-06,27.0483,27.0483,26.39,26.45,3438,25.1278804327805,25.1278804327805,24.5163194959047,24.5720595174945,3700.75206497272,0.0,1.0
2023-10-09,26.8174,26.88,26.52,26.8,24202,24.9133742496959,24.9715296722212,24.6370895426825,24.8972096434348,26051.6583701191,0.0,1.0
2023-10-10,27.7547,27.7547,27.06,27.06,4766,25.7841262869642,25.7841262869642,25.1387497369905,25.1387497369905,5130.2455909424,0.0,1.0
2023-10-11,27.935,28.0,27.8201,27.89,2886,25.9516250518415,26.0120100752304,25.8448829104971,25.9098200356492,3106.56499694917,0.0,1.0
2023-10-12,27.4434,27.89,27.4,27.89,4534,25.4949284749492,25.9098200356492,25.4546098593326,25.9098200356492,4880.51479423685,0.0,1.0
2023-10-13,27.1358,27.62,27.13,27.62,1260,25.2091679642656,25.6589899384952,25.2037797621786,25.6589899384952,1356.29656831461,0.0,1.0
2023-10-16,27.6656,27.67,27.3,27.3,38401,25.7013523549034,25.7054399564866,25.3617098233497,25.3617098233497,41335.8289840073,0.0,1.0
2023-10-17,27.3785,27.51,27.32,27.32,8475,25.4346363515963,25.5567998989139,25.3802898305463,25.3802898305463,9122.70906068753,0.0,1.0
2023-10-18,26.8872,27.2,26.735,27.2,15807,24.978218474812,25.2688097873667,24.8368246200459,25.2688097873667,17015.0633772611,0.0,1.0
2023-10-19,26.5838,26.85,26.5499,26.77,6809,24.6963597656397,24.9436596614263,24.6648666534414,24.8693396326399,7329.38359813821,0.0,1.0
2023-10-20,26.3918,26.59,26.3918,26.52,4823,24.5179916965524,24.7021195678706,24.5179916965524,24.6370895426825,5191.6018642709,0.0,1.0
2023-10-23,26.4452,26.6008,26.06,26.2,41718,24.5676003157673,24.7121527717568,24.2097493771609,24.339809427537,44906.3335213879,0.0,1.0
2023-10-24,26.3999,26.68,26.34,26.57,8743,24.525516599467,24.7857296002553,24.4698694779132,24.683539560674,9411.19118791635,0.0,1.0
2023-10-25,26.4894,26.55,26.16,26.16,6170,24.6086621316717,24.6649595534774,24.3026494131439,24.3026494131439,6641.54748135011,0.0,1.0
2023-10-26,26.9728,26.9728,26.47,26.47,3633,25.0577409056134,25.0577409056134,24.590639524691,24.590639524691,3910.65510530712,0.0,1.0
2023-10-27,26.9454,27.36,26.94,27.12,4312,25.0322862957541,25.4174498449394,25.027269693811,25.1944897585803,4641.54825600998,0.0,1.0
2023-10-30,27.1372,27.38,26.97,27.21,6632,25.2104685647694,25.436029852136,25.0551397046059,25.278099790965,7138.85622306545,0.0,1.0
2023-10-31,27.0778,27.1542,27.0778,27.14,650,25.1552859433955,25.2262615708865,25.1552859433955,25.2130697657769,699.676801114678,0.0,1.0
2023-11-01,27.8505,27.8505,27.28,27.3,4096,25.8731245214359,25.8731245214359,25.3431298161531,25.3617098233497,4409.04027287034,0.0,1.0
2023-11-02,29.01,29.09,28.36,28.41,12414,26.9503004386584,27.0246204674447,26.3464502047691,26.3929002227606,13362.7504754425,0.0,1.0
2023-11-03,29.26,29.8089,29.16,29.45,12924,27.1825505286158,27.6924788261263,27.0896504926328,27.3590605969834,13911.7276578555,0.0,1.0
2023-11-06,29.324,29.65,29.26,29.34,11663,27.2420065516449,27.5448606689494,27.1825505286158,27.2568705574022,12554.3546636931,0.0,1.0
2023-11-07,29.1814,29.4,29.09,29.4,7695,27.1095311003332,27.3126105789919,27.0246204674447,27.3126105789919,8283.09689934991,0.0,1.0
2023-11-08,28.99,29.34,28.99,29.2433,2707,26.9317204314618,27.2568705574022,26.9317204314618,27.1670362226066,2913.88477018066,0.0,1.0
2023-11-09,28.5391,29.19,28.5391,28.99,5022,26.5128341692146,27.1175205034277,26.5128341692146,26.9317204314618,5405.81060799679,0.0,1.0
2023-11-10,29.0583,29.0583,28.68,28.69,6444,26.9951711560381,26.9951711560381,26.6437303199146,26.6530203235129,6936.48816366614,0.0,1.0
2023-11-13,29.0652,29.2,28.935,28.97,2174,27.001581258521,27.126810507026,26.8806254116712,26.9131404242652,2340.14979326663,0.0,1.0
2023-11-14,30.2177,30.24,29.51,29.51,8910,28.0722541732247,28.0929708812489,27.4148006185732,27.4148006185732,9590.95430451042,0.0,1.0
2023-11-15,30.4942,30.4942,30.28,30.31,1899,28.3291227727176,28.3291227727176,28.130130895642,28.1580009064369,2044.13268510273,0.0,1.0
2023-11-16,30.4087,30.48,30.23,30.44,2037,28.2496932419521,28.315930967608,28.0836808776506,28.2787709532148,2192.67945210862,0.0,1.0
2023-11-17,30.59,30.67,30.42,30.42,6439,28.4181210071892,28.4924410359756,28.2601909460182,28.2601909460182,6931.1060344268,0.0,1.0
2023-11-20,30.9229,30.93,30.65,30.75,3377,28.7273852269765,28.7339811295313,28.473861028779,28.566761064762,3635.09008825272,0.0,1.0
2023-11-21,30.5824,30.93,30.47,30.93,4543,28.4110606044545,28.7339811295313,28.3066409640097,28.7339811295313,4890.20262686767,0.0,1.0
2023-11-22,30.7,30.74,30.62,30.62,4316,28.5203110467705,28.5574710611637,28.4459910179841,28.4459910179841,4645.85395940146,0.0,1.0
2023-11-24,30.8296,31.0194,30.82,31.0,144607,28.6407094934044,28.8170337617001,28.6317910899501,28.7990111547194,155658.712582754,0.0,1.0
2023-11-27,30.5287,31.08,30.51,31.03,10378,28.3611732851317,28.8733311835058,28.3438009784029,28.8268811655143,11171.1474491817,0.0,1.0
2023-11-28,30.7,30.79,30.53,30.54,7110,28.5203110467705,28.6039210791552,28.3623809855995,28.3716709891978,7653.38777834671,0.0,1.0
2023-11-29,30.4928,30.7,30.484,30.6,9588,28.3278221722138,28.5203110467705,28.3196469690473,28.4274110107875,10320.7710293654,0.0,1.0
2023-11-30,31.1337,31.1337,30.21,30.39,5473,28.9232185028286,28.9232185028286,28.065100870454,28.2323209352233,5891.27866538559,0.0,1.0
2023-12-01,31.3703,31.4,31.17,31.23,3377,29.1430199879643,29.1706112986513,28.9569412158904,29.0126812374802,3635.09008825272,0.0,1.0
2023-12-04,31.0161,31.13,30.85,31.13,22892,28.8139680605127,28.9197812014973,28.6596611007449,28.9197812014973,24641.5405094111,0.0,1.0
2023-12-05,31.2041,31.2041,30.66,30.95,8527,28.9886201281606,28.9886201281606,28.4831510323773,28.7525611367279,9178.68320477672,0.0,1.0
2023-12-06,31.3908,31.605,31.39,31.44,8147,29.1620644953408,29.3610563724163,29.161321295053,29.2077713130444,8769.6413825866,0.0,1.0
2023-12-07,31.3083,31.47,31.16,31.47,6704,29.0854219656549,29.2356413238393,28.9476512122921,29.2356413238393,7216.358884112,0.0,1.0
2023-12-08,31.4074,31.45,31.24,31.34,8150,29.177485901314,29.2170613166427,29.0219712410785,29.1148712770615,8772.87066013019,0.0,1.0
2023-12-11,31.4569,31.4589,31.25,31.29,17669,29.2234714191256,29.2253294198452,29.0312612446768,29.06842125907,19019.3683059927,0.0,1.0
2023-12-12,31.7428,31.75,31.18,31.45,2264,29.4890726220009,29.4957614245916,28.9662312194887,29.2170613166427,2437.02811957481,0.0,1.0
2023-12-13,32.1236,32.25,31.32,31.6,6840,29.842835959024,29.9602616045065,29.0962912698649,29.3564113706172,7362.75279942215,0.0,1.0
2023-12-14,33.2537,33.2542,32.12,32.12,7005,30.8926992656675,30.8931637658474,29.8394915577286,29.8394915577286,7540.36306432049,0.0,1.0
2023-12-15,32.637,32.8301,32.505,32.67,7521,30.9517418835365,31.134870889196,30.8265578920965,30.9830378813965,7930.50284289699,0.680255,1.0
2023-12-18,33.07,33.07,32.3901,32.6,15467,31.3623833100025,31.3623833100025,30.7175909177294,30.9166524313904,16309.1460538609,0.0,1.0
2023-12-19,33.1,33.525,33.0601,33.17,7342,31.3908342171479,31.7938887350418,31.3529945106445,31.457219667154,7741.75666434647,0.0,1.0
2023-12-20,32.561,33.24,32.561,33.09,9701,30.8796662521013,31.52360511716,30.8796662521013,31.3813505814328,10229.199319099,0.0,1.0
2023-12-21,33.1592,33.16,32.9194,32.95,16880,31.4469773405816,31.4477360314388,31.2195597561323,31.2485796814207,17799.0809716928,0.0,1.0
2023-12-22,33.1323,33.4,33.1323,33.28,6645,31.4214663605079,31.6753432886025,31.4214663605079,31.5615396600206,7006.80646071673,0.0,1.0
2023-12-26,33.379,33.48,33.34,33.41,3168,31.6554276536006,31.7512123743237,31.6184414743116,31.6848269243176,3340.49102596699,0.0,1.0
2023-12-27,33.33,33.59,33.33,33.38,31779,31.6089578385964,31.8555323671903,31.6089578385964,31.6563760171722,33509.3006042313,0.0,1.0
2023-12-28,33.21,33.54,33.13,33.47,11921,31.4951542100146,31.8081141886146,31.4192851242934,31.7417287386085,12570.0737122956,0.0,1.0
2023-12-29,33.1522,33.36,33.1,33.36,9325,31.440338795581,31.6374087457419,31.3908342171479,31.6374087457419,9832.72689935042,0.0,1.0
2024-01-02,32.78,33.08,32.63,33.0,13049,31.0873578742631,31.3718669457176,30.9451033385359,31.2959978599964,13759.4909715414,0.0,1.0
2024-01-03,32.0784,32.75,32.0784,32.75,23372,30.4219859924882,31.0589069671177,30.4219859924882,31.0589069671177,24644.5568999054,0.0,1.0
2024-01-04,31.9334,32.14,31.771,32.05,12814,30.2844732746185,30.4804051884935,30.1304590306044,30.3950524670571,13511.6957091985,0.0,1.0
2024-01-05,32.75,32.75,32.11,32.11,15294,31.0589069671177,31.0589069671177,30.451954281348,30.451954281348,16126.7265628595,0.0,1.0
2024-01-08,32.725,32.8025,32.61,32.61,6836,31.0351978778298,31.1086960546222,30.9261360671056,30.9261360671056,7208.20601436562,0.0,1.0
2024-01-09,31.84,32.52,31.84,32.52,15215,30.195896117039,30.8407833456692,30.195896117039,30.8407833456692,16043.4251767953,0.0,1.0
2024-01-10,31.9591,32.02,31.829,31.85,11235,30.3088462184064,30.3666015599117,30.1854641177523,30.2053797527541,11846.7224358394,0.0,1.0
2024-01-11,32.2149,32.27,31.9006,31.96,6016,30.55143762,30.6036924527905,30.2533669494728,30.3096997456208,6343.5587159777,0.0,1.0
2024-01-12,32.3755,32.52,32.365,32.47,63170,30.7037448095853,30.8407833456692,30.6937869920844,30.7933651670935,66609.4754136156,0.0,1.0
2024-01-16,31.4452,31.91,31.4452,31.78,7153,29.8214821790048,30.262281567045,29.8214821790048,30.1389943027481,7542.46600654731,0.0,1.0
2024-01-17,31.1148,31.1591,30.889,31.03,18594,29.5081428549763,29.5501553611944,29.2940023605282,29.4277216241118,19606.4047149085,0.0,1.0
2024-01-18,31.23,31.26,31.03,31.23,20101,29.6173943384148,29.6458452455603,29.4277216241118,29.6173943384148,21195.4577376775,0.0,1.0
2024-01-19,31.7833,31.79,31.25,31.33,3400,30.1421239025341,30.1484779384632,29.6363616098451,29.7122306955663,3585.12294453527,0.0,1.0
2024-01-22,31.238,31.8284,31.15,31.8,8947,29.6249812469869,30.1848950996094,29.5415252526936,30.1579615741784,9434.14558375209,0.0,1.0
2024-01-23,31.41,31.44,31.07,31.07,11535,29.7880997812875,29.816550688433,29.4656561669724,29.4656561669724,12163.0568132984,0.0,1.0
2024-01-24,31.5124,31.9,31.5,31.8,7554,29.8852122110107,30.2527979313299,29.8734525027239,30.1579615741784,7965.29962441747,0.0,1.0
2024-01-25,31.947,31.97,31.24,31.5488,9568,30.2973710191911,30.3191833813359,29.62687797413,29.9197326450138,10088.9577450922,0.0,1.0
2024-01-26,32.43,32.5,32.03,32.03,4635,30.7554306242329,30.8218160742389,30.3760851956268,30.3760851956268,4887.36613174146,0.0,1.0
2024-01-29,32.46,32.55,32.22,32.55,8153,30.7838815313783,30.8692342528147,30.5562742742147,30.8692342528147,8596.91393141061,0.0,1.0
2024-01-30,32.7103,32.76,32.3,32.3,4493,31.0212569333285,31.0683906028328,30.6321433599359,30.6321433599359,4737.63452641088,0.0,1.0
2024-01-31,32.6084,32.82,32.6,32.8,9697,30.9246186853911,31.1252924171237,30.9166524313904,31.1063251456934,10224.9815273996,0.0,1.0
2024-02-01,33.0406,33.25,32.89,32.89,8846,31.3345014209999,31.5330887528752,31.1916778671298,31.1916778671298,9327.6463433409,0.0,1.0
2024-02-02,33.2299,33.2399,33.04,33.04,6251,31.5140266450877,31.5235102808029,31.333932402857,31.333932402857,6591.35397832059,0.0,1.0
2024-02-05,33.0594,33.1724,32.79,33.05,10414,31.3523306561444,31.4594957397256,31.0968415099783,31.3434160385722,10981.0206895266,0.0,1.0
2024-02-06,33.731,33.88,33.37,33.37,8549,31.9892516307739,32.1305578029297,31.646892381457,31.646892381457,9014.47530965649,0.0,1.0
2024-02-07,33.6577,33.87,33.559,33.75,4891,31.9197365809819,32.1210741672145,31.8261330964733,32.0072705386327,5157.30480050647,0.0,1.0
2024-02-08,33.0065,33.58,33.0,33.58,16383,31.3021622232113,31.8460487314752,31.2959978599964,31.8460487314752,17275.0203530357,0.0,1.0
2024-02-09,32.9364,33.19,32.9364,33.19,7781,31.2356819368481,31.4761869385843,31.2356819368481,31.4761869385843,8204.65930336145,0.0,1.0
2024-02-12,32.9928,33.2986,32.94,32.95,5981,31.2891696422815,31.5791792224508,31.2390960457055,31.2485796814207,6306.65303860749,0.0,1.0
2024-02-13,32.4786,32.7,32.34,32.47,8407,30.8015210938085,31.0114887885419,30.6700779027965,30.7933651670935,8864.74370432589,0.0,1.0
2024-02-14,32.8122,32.8122,32.62,32.73,16588,31.1178951812659,31.1178951812659,30.9356197028207,31.0399396956874,17491.1821776327,0.0,1.0
2024-02-15,32.944,33.14,32.88,32.88,16168,31.2428894999916,31.4287687600085,31.1821942314146,31.1821942314146,17048.3140491901,0.0,1.0
2024-02-16,32.9251,33.0497,32.8557,32.95,14831,31.22496542849,31.3431315295007,31.1591489966268,31.2485796814207,15638.5171736478,0.0,1.0
2024-02-20,32.9876,33.33,32.86,33.3,14954,31.2842381517096,31.6089578385964,31.1632269599843,31.5805069314509,15768.214268406,0.0,1.0
2024-02-21,32.9039,32.9501,32.8,32.9501,11784,31.2048601207738,31.2486745177778,31.1063251456934,31.2486745177778,12425.6143465893,0.0,1.0
2024-02-22,32.8429,32.96,32.6,32.89,12424,31.1470099429114,31.2580633171358,30.9166524313904,31.1916778671298,13100.4610185018,0.0,1.0
2024-02-23,32.5881,32.85,32.47,32.85,12719,30.9053669048894,31.1537433242692,30.7933651670935,31.1537433242692,13411.5231563365,0.0,1.0
2024-02-26,32.4427,32.5667,32.33,32.5667,12715,30.7674748415911,30.885071924459,30.6605942670814,30.885071924459,13407.3053646371,0.0,1.0
2024-02-27,32.427,32.569,32.38,32.43,35651,30.7525855335183,30.8872531606735,30.7080124456571,30.7554306242329,37592.1229693021,0.0,1.0
2024-02-28,31.8565,32.4,31.7001,32.21,7546,30.211544115969,30.7269797170874,30.063220053384,30.5467906384996,7956.86404101857,0.0,1.0
2024-02-29,32.0355,32.1,31.835,32.0099,6243,30.3813011952702,30.4424706456329,30.1911542991814,30.3570230878394,6582.91839492167,0.0,1.0
2024-03-01,32.141,32.385,31.95,32.08,11617,30.481353552065,30.7127542635147,30.3002161099056,30.4235033742026,12249.5215431371,0.0,1.0
2024-03-04,32.2256,32.35,32.2001,32.24,4621,30.5615851102152,30.6795615385117,30.5374018391416,30.575241545645,4872.60386079338,0.0,1.0
2024-03-05,32.2724,32.2724,32.1,32.13,4190,30.6059685253621,30.6059685253621,30.4424706456329,30.4709215527783,4418.13680517729,0.0,1.0
2024-03-06,32.24,32.61,32.22,32.61,7771,30.575241545645,30.9261360671056,30.5562742742147,30.9261360671056,8194.11482411282,0.0,1.0
2024-03-07,32.1291,32.4,32.1284,32.25,9630,30.470068025564,30.7269797170874,30.4694041710639,30.5847251813602,10154.3335164337,0.0,1.0
2024-03-08,32.1489,32.42,32.138,32.25,15511,30.48884562428,30.7459469885177,30.4785084613505,30.5847251813602,16355.5417625549,0.0,1.0
2024-03-11,32.252,32.37,32.09,32.22,7356,30.5866219085032,30.698528809942,30.4329870099177,30.5562742742147,7756.51893529454,0.0,1.0
2024-03-12,32.1214,32.24,32.0,32.24,14525,30.4627656260633,30.575241545645,30.3476342884814,30.575241545645,15315.8561086397,0.0,1.0
2024-03-13,32.95,32.95,32.161,32.26,9871,31.2485796814207,31.2485796814207,30.5003208234953,30.5942088170753,10408.4554663258,0.0,1.0
2024-03-14,33.0061,33.11,32.85,32.97,17476,31.3017828777827,31.4003178528631,31.1537433242692,31.267546952851,18427.5319349113,0.0,1.0
2024-03-15,32.9794,33.271,32.79,33.08,20686,31.2764615704232,31.553004387877,31.0968415099783,31.3718669457176,21812.3097737226,0.0,1.0
2024-03-18,32.9299,33.09,32.7411,32.98,14255,31.2295175736332,31.3813505814328,31.0504665313312,31.2770305885661,15031.1551689266,0.0,1.0
2024-03-19,32.4286,32.59,32.4286,32.58,10104,30.7541029152327,30.9071687956753,30.7541029152327,30.8976851599601,10654.141832819,0.0,1.0
2024-03-20,33.3608,33.46,32.42,32.42,15258,31.6381674365991,31.7322451028934,30.7459469885177,30.7459469885177,16088.7664375644,0.0,1.0
2024-03-21,33.18,33.345,33.0899,33.26,16638,31.4667033028691,31.6231832921691,31.3812557450756,31.5425723885903,17543.9045738759,0.0,1.0
2024-03-22,33.1394,33.28,33.1299,33.18,11713,31.4281997418656,31.5615396600206,31.4191902879362,31.4667033028691,12350.748543924,0.0,1.0
2024-03-25,33.2062,33.325,33.065,33.16,13178,31.4915504284428,31.6042160207388,31.3576414921449,31.4477360314388,13895.5147538488,0.0,1.0
2024-03-26,33.6407,33.7489,33.18,33.29,21792,31.9036144002661,32.0062273387041,31.4667033028691,31.5710232957358,22978.5291786214,0.0,1.0
2024-03-27,33.97,34.05,33.6457,33.85,9386,32.215910524366,32.2917796100872,31.9083562181237,32.1021068957842,9897.04822276709,0.0,1.0
2024-03-28,34.02,34.22,33.95,33.96,15759,32.2633287029418,32.4530014172448,32.1969432529357,32.2064268886509,16617.044847921,0.0,1.0
2024-04-01,33.9082,34.12,33.6865,34.12,9902,32.1573016556464,32.3581650600933,31.9470494518415,32.3581650600933,10441.1433519965,0.0,1.0
2024-04-02,34.0377,34.09,33.8065,34.09,9340,32.2801147381576,32.3297141529478,32.0608530804233,32.3297141529478,9848.54361822336,0.0,1.0
2024-04-03,34.0066,34.33,33.83,33.88,5514,32.2506206310835,32.5573214101114,32.0831396243539,32.1305578029297,5814.22585769632,0.0,1.0
2024-04-04,34.0548,34.34,34.0548,34.175,3474,32.2963317552305,32.5668050458266,32.2963317552305,32.4103250565266,3663.15209097516,0.0,1.0
2024-04-05,34.5291,34.5291,34.36,34.4698,4243,32.7461405972001,32.7461405972001,32.5857723172569,32.6899026374092,4474.02254519505,0.0,1.0
2024-04-08,34.6983,34.7597,34.56,34.72,13207,32.9066037135004,32.9648332367915,32.7754450315599,32.9271832030023,13926.0937436698,0.0,1.0
2024-04-09,34.28,34.845,34.28,34.7,13404,32.5099032315357,33.0457286494417,32.5099032315357,32.908215931572,14133.8199848679,0.0,1.0
2024-04-10,33.6691,34.01,33.5001,34.01,9046,31.9305479256972,32.2538450672266,31.7702744821111,32.2538450672266,9538.53592831353,0.0,1.0
2024-04-11,33.7721,33.7721,33.5,33.715,9044,32.0282293735632,32.0282293735632,31.770179645754,31.9740778136297,9536.42703246382,0.0,1.0
2024-04-12,33.1834,33.39,33.1001,33.33,14981,31.4699277390123,31.6658596528873,31.3909290535051,31.6089578385964,15796.6843623773,0.0,1.0
2024-04-15,32.7213,33.33,32.64,33.33,10747,31.0316889326152,31.6089578385964,30.954586974251,31.6089578385964,11332.151848506,0.0,1.0
2024-04-16,31.92,32.335,31.905,32.28,18439,30.2717652027602,30.6653360849389,30.2575397491875,30.6131760885056,19442.9652865547,0.0,1.0
2024-04-17,31.9113,32.46,31.87,32.23,62185,30.263514439688,30.7838815313783,30.2243470241844,30.5657579099298,65570.8442076253,0.0,1.0
2024-04-18,31.9163,32.12,31.71,32.12,27815,30.2682562575456,30.4614379170632,30.072608852742,30.4614379170632,29329.4690300731,0.0,1.0
2024-04-19,31.9111,31.9111,31.535,31.73,19832,30.2633247669737,30.2633247669737,29.9066452277269,30.0915761241723,20911.8112458893,0.0,1.0
2024-04-22,32.2787,32.2787,31.75,31.78,11560,30.6119432158626,30.6119432158626,30.1105433956026,30.1389943027481,12189.4180114199,0.0,1.0
2024-04-23,32.6719,32.74,32.34,32.4,34733,30.9848397721824,31.0494233314025,30.6700779027965,30.7269797170874,36624.1397742775,0.0,1.0
2024-04-24,32.3409,32.61,32.12,32.61,16663,30.6709314300109,30.9261360671056,30.4614379170632,30.9261360671056,17570.2657719974,0.0,1.0
2024-04-25,32.4,32.47,31.79,31.91,37725,30.7269797170874,30.7933651670935,30.1484779384632,30.262281567045,39779.0479654686,0.0,1.0
2024-04-26,32.8996,32.9301,32.54,32.61,9167,31.2007821574163,31.2297072463475,30.8597506170995,30.9261360671056,9666.12412722202,0.0,1.0
2024-04-29,33.13,33.17,32.99,33.07,19722,31.4192851242934,31.457219667154,31.2865142242813,31.3623833100025,20795.8219741543,0.0,1.0
2024-04-30,32.3153,33.05,32.3153,32.99,10597,30.6466533225801,31.3434160385722,30.6466533225801,31.2865142242813,11173.9846597765,0.0,1.0
2024-05-01,32.4636,32.92,32.3601,32.38,28203,30.7872956402358,31.2201287742752,30.689140010584,30.7080124456571,29738.59482492,0.0,1.0
2024-05-02,32.62,32.9,32.59,32.74,41737,30.9356197028207,31.2011615028449,30.9071687956753,31.0494233314025,44009.4930400202,0.0,1.0
2024-05-03,32.9471,33.08,32.6,33.04,6060,31.2458294270633,31.3718669457176,30.9166524313904,31.333932402857,6389.95442467169,0.0,1.0
2024-05-06,33.2172,33.252,33.06,33.21,20908,31.5019824277295,31.5349854800182,31.3528996742873,31.4951542100146,22046.3972130422,0.0,1.0
2024-05-07,33.0688,33.38,32.97,33.38,6798,31.3612452737167,31.6563760171722,31.267546952851,31.6563760171722,7168.13699322081,0.0,1.0
2024-05-08,33.0868,33.18,32.78,32.84,11232,31.3783158180039,31.4667033028691,31.0873578742631,31.144259688554,11843.5590920648,0.0,1.0
2024-05-09,33.7881,33.79,33.05,33.05,8216,32.0434031907074,32.0452050814933,31.3434160385722,31.3434160385722,8663.34415067701,0.0,1.0
2024-05-10,33.7193,33.95,33.7,33.93,4214,31.9781557769872,32.1969432529357,31.959852360057,32.1779759815054,4443.44355537401,0.0,1.0
2024-05-13,33.6497,34.09,33.6,33.88,8319,31.9121496724098,32.3297141529478,31.8650160029055,32.1305578029297,8771.95228693791,0.0,1.0
2024-05-14,33.3326,33.64,33.291,33.52,9319,31.6114235838823,31.9029505457661,31.5719716593073,31.7891469171843,9826.40021180125,0.0,1.0
2024-05-15,33.7884,34.2,33.48,33.56,25031,32.0436876997789,32.4340341458145,31.7512123743237,31.8270814600449,26393.8860072536,0.0,1.0
2024-05-16,33.86,33.965,33.6316,33.73,6913,32.1115905314994,32.2111687065085,31.8949842917653,31.9883032672024,7289.39850458009,0.0,1.0
2024-05-17,34.039,34.16,33.83,33.92,15316,32.2813476108006,32.3960996029539,32.0831396243539,32.1684923457903,16149.9244172065,0.0,1.0
2024-05-20,34.0297,34.1296,33.87,34.0,5861,32.2725278295855,32.3672693503798,32.1210741672145,32.2443614315115,6180.11928762389,0.0,1.0
2024-05-21,33.4699,34.07,33.455,34.07,29412,31.7416339022514,32.3107468815175,31.7275032850358,32.3107468815175,31013.4223660798,0.0,1.0
2024-05-22,33.2868,33.44,33.11,33.44,20671,31.5679885323069,31.7132778314631,31.4003178528631,31.7132778314631,21796.4930548496,0.0,1.0
2024-05-23,32.81,33.56,32.7954,33.56,50316,31.1158087814086,31.8270814600449,31.1019626732645,31.8270814600449,53055.6017874225,0.0,1.0
2024-05-24,32.63,32.97,32.6,32.97,109213,30.9451033385359,31.267546952851,30.9166524313904,31.267546952851,115159.421218097,0.0,1.0
2024-05-28,32.2605,32.65,32.259,32.61,65065,30.5946829988611,30.9640706099662,30.5932604535038,30.9261360671056,68607.6542312315,0.0,1.0
2024-05-29,31.9615,32.155,31.5101,32.11,143693,30.3111222909781,30.4946306420662,29.8830309747962,30.451954281348,151516.785667384,0.0,1.0
2024-05-30,31.9665,32.2,31.7413,32.18,41589,30.3158641088356,30.5373070027844,30.1022926325304,30.5183397313541,43853.4347471405,0.0,1.0
2024-05-31,31.99,32.15,31.6001,32.12,57142,30.3381506527662,30.4898888242086,29.9683836962325,30.4614379170632,60253.2633225396,0.0,1.0
2024-06-03,28.7818,31.51,28.54,31.51,164010,27.2956106426317,29.882936138439,27.0662963310393,29.882936138439,172940.004156832,0.0,1.0
2024-06-04,29.44,29.68,28.67,28.67,142930,27.9198235454029,28.1474308025665,27.1895835953363,27.1895835953363,150712.241900714,0.0,1.0
2024-06-05,30.62,30.63,29.89,30.19,63886,29.0388925597906,29.0483761955058,28.3465871525847,28.6310962240392,67364.4601278178,0.0,1.0
2024-06-06,30.09,31.28,29.836,30.73,149878,28.5362598668877,29.6648125169906,28.2953755197228,29.1432125526573,158038.546082664,0.0,1.0
2024-06-07,28.43,30.135,28.3901,30.12,360810,26.9619763381727,28.5789362276058,26.9241366316692,28.5647107740331,380455.355769933,0.0,1.0
2024-06-10,28.5642,28.64,28.13,28.2,72868,27.08924672947,27.1611326881908,26.6774672667182,26.7438527167242,76835.5113889401,0.0,1.0
2024-06-11,28.306,28.55,28.17,28.41,64528,26.8443792553048,27.0757799667545,26.7154018095788,26.9430090667424,68041.4156955801,0.0,1.0
2024-06-12,27.8,28.27,27.58,28.04,252582,26.3645072881182,26.8102381667303,26.1558673023849,26.5921145452818,266334.565757826,0.0,1.0
2024-06-13,27.81,28.09,27.73,28.06,56160,26.3739909238334,26.6395327238576,26.2981218381122,26.6110818167121,59217.7954603237,0.0,1.0
2024-06-14,27.77,27.8999,27.46,27.6,46603,26.3360563809728,26.4592488089126,26.0420636738031,26.1748345738152,49140.436642405,0.0,1.0
2024-06-17,27.7414,27.7896,27.53,27.64,83073,26.3089331828274,26.3546443069745,26.1084491238091,26.2127691166758,87596.1524621703,0.0,1.0
2024-06-18,28.3905,28.73,28.09,28.09,112531,26.9245159770978,27.2464854096272,26.6395327238576,26.6395327238576,118658.079432794,0.0,1.0
2024-06-20,28.57,28.7,28.21,28.6,64523,27.0947472381848,27.2180345024817,26.7533363524394,27.1231981453302,68036.1434559557,0.0,1.0
2024-06-21,28.4229,28.64,28.34,28.49,33958,27.1330838871997,27.3403320044542,27.0539458451896,27.1971389248219,35572.2498118002,0.187524,1.0
2024-06-24,28.58,28.85,28.54,28.58,57648,27.2830547726012,27.5408023159393,27.244869951366,27.2830547726012,60388.3932254745,0.0,1.0
2024-06-25,28.38,28.6,27.89,28.6,89437,27.0921306664249,27.3021471832189,26.6243666062928,27.3021471832189,93688.5360273861,0.0,1.0
2024-06-26,27.97,28.38,27.84,28.1,36292,26.7007362487634,27.0921306664249,26.5766355797487,26.824836917778,38017.2003701588,0.0,1.0
2024-06-27,27.96,28.1,27.75,27.86,75521,26.6911900434545,26.824836917778,26.4907197319694,26.5957279903664,79111.0159030853,0.0,1.0
2024-06-28,28.1762,28.3499,27.9617,28.11,90370,26.8975790022312,27.0633965884454,26.692812898357,26.8343831230868,94665.887728735,0.0,1.0
2024-07-01,28.35,28.47,28.11,28.15,37017,27.0634920504984,27.1780465142043,26.8343831230868,26.8725679443221,38776.6644467699,0.0,1.0
2024-07-02,28.06,28.62,27.9701,28.36,51843,26.7866520965427,27.3212395938365,26.7008317108164,27.0730382558073,54307.4429292997,0.0,1.0
2024-07-03,28.67,28.86,28.2,28.29,62799,27.3689706203806,27.5503485212481,26.9202989708662,27.0062148186455,65784.2545477131,0.0,1.0
2024-07-05,28.5,28.79,28.3963,28.79,116009,27.2066851301307,27.4835250840864,27.1076909810783,27.4835250840864,121523.680087671,0.0,1.0
2024-07-08,29.0,29.045,28.42,28.6,27986,27.6839953955716,27.7269533194613,27.1303154876602,27.3021471832189,29316.3608938407,0.0,1.0
2024-07-09,29.31,29.3899,29.03,29.07,25737,27.9799277601449,28.0562019405624,27.712634011498,27.7508188327333,26960.4509513606,0.0,1.0
2024-07-10,30.02,30.05,29.5043,29.57,32276,28.657708337071,28.6863469529975,28.1654105292953,28.2281290981742,33810.2931540628,0.0,1.0
2024-07-11,30.14,30.22,29.97,30.12,22094,28.7722628007768,28.8486324432474,28.6099773105269,28.7531703901592,23144.2749084727,0.0,1.0
2024-07-12,30.76,30.8499,30.19,30.28,146016,29.3641275299235,29.4499479156498,28.8199938273209,28.9059096751003,152957.112566106,0.0,1.0
2024-07-15,30.1526,30.51,30.1201,30.51,53701,28.7842910194659,29.1254723972031,28.7532658522123,29.1254723972031,56253.7660387386,0.0,1.0
2024-07-16,30.43,30.43,30.17,30.32,17319,29.0491027547325,29.0491027547325,28.8009014167033,28.9440944963355,18142.2873694142,0.0,1.0
2024-07-17,29.83,30.19,29.76,30.08,419067,28.4763304362035,28.8199938273209,28.4095069990417,28.7149855689239,438988.044404313,0.0,1.0
2024-07-18,29.05,29.855,28.96,29.78,35414,27.7317264221157,28.5001959494755,27.6458105743363,28.4285994096594,37097.4631849665,0.0,1.0
2024-07-19,29.25,29.37,29.06,29.35,14775,27.922650528292,28.0372049919979,27.7412726274245,28.0181125813802,15477.3541130028,0.0,1.0
2024-07-22,29.6943,29.85,29.303,29.31,25859,28.3467884301628,28.4954228468211,27.9732454164288,27.9799277601449,27088.2504235627,0.0,1.0
2024-07-23,29.13,29.6,29.11,29.6,18304,27.8080960645862,28.2567677141007,27.7890036539686,28.2567677141007,19174.1109769478,0.0,1.0
2024-07-24,28.56,29.0001,28.51,29.0,30607,27.2639623619836,27.6840908576247,27.2162313354395,27.6839953955716,32061.9544728715,0.0,1.0
2024-07-25,28.24,28.7,28.19,28.7,24062,26.9584837921014,27.3976092363071,26.9107527655574,27.3976092363071,25205.8270502249,0.0,1.0
2024-07-26,28.18,28.36,28.0,28.28,18054,26.9012065602485,27.0730382558073,26.7293748646898,26.9966686133367,18912.2268125992,0.0,1.0
2024-07-29,27.83,28.15,27.5771,28.08,27400,26.5670893744399,26.8725679443221,26.3256658421799,26.8057445071604,28702.5044126075,0.0,1.0
2024-07-30,27.47,27.776,27.4299,27.71,20997,26.2234259833225,26.5155398657723,26.1851457000341,26.4525349107341,21995.1271953109,0.0,1.0
2024-07-31,28.05,28.2699,27.64,27.64,16539,26.7771058912339,26.9870269459748,26.3857114735724,26.3857114735724,17325.2087766466,0.0,1.0
2024-08-01,27.48,28.29,27.3342,28.23,18377,26.2329721886313,27.0062148186455,26.0937885152287,26.9489375867926,19250.5811529375,0.0,1.0
2024-08-02,26.8498,27.03,26.6422,27.03,78204,25.6313703300696,25.8033929497345,25.4331911078585,25.8033929497345,81921.5567548744,0.0,1.0
2024-08-05,26.0501,26.41,25.557,25.73,53377,24.8679602915234,25.2115282205878,24.3972369077456,24.5623862595882,55914.3641617428,0.0,1.0
2024-08-06,26.28,26.415,25.99,25.99,150319,25.0874275515732,25.2163013232422,24.8105875976174,24.8105875976174,157464.662802874,0.0,1.0
2024-08-07,26.76,27.09,26.64,26.8612,100693,25.5456454063964,25.8606701815874,25.4310909426906,25.6422530041216,105479.608643018,0.0,1.0
2024-08-08,27.39,27.47,26.845,26.94,48946,26.1470563408519,26.2234259833225,25.6267881515214,25.7174771019551,51272.7292328281,0.0,1.0
2024-08-09,27.67,27.7,27.39,27.43,28384,26.4143500894988,26.4429887054253,26.1470563408519,26.1852411620872,29733.2804834837,0.0,1.0
2024-08-12,27.36,27.78,27.26,27.74,25842,26.1184177249255,26.5193583478958,26.0229556718373,26.4811735266606,27070.442300387,0.0,1.0
2024-08-13,27.94,27.955,27.55,27.83,77645,26.6720976328369,26.6864169408001,26.299795625793,26.5670893744399,81335.9837633909,0.0,1.0
2024-08-14,28.02,28.0307,27.79,27.89,46131,26.7484672753075,26.7586817149879,26.5289045532046,26.6243666062928,48323.9135422626,0.0,1.0
2024-08-15,28.52,28.55,28.22,28.24,45129,27.2257775407483,27.2544161566748,26.9393913814838,26.9584837921014,47274.2818115535,0.0,1.0
2024-08-16,28.46,28.62,28.4,28.52,31404,27.1685003088954,27.3212395938365,27.1112230770425,27.2257775407483,32896.8411888149,0.0,1.0
2024-08-19,28.44,28.55,28.1511,28.3,48214,27.1494078982778,27.2544161566748,26.8736180269061,27.0157610239543,50505.9323996153,0.0,1.0
2024-08-20,27.96,28.43,27.92,28.4,12341,26.6911900434545,27.139861692969,26.6530052222193,27.1112230770425,12927.6498889047,0.0,1.0
2024-08-21,27.3965,27.96,27.3,27.96,16171,26.1532613743027,26.6911900434545,26.0611404930726,26.6911900434545,16939.7152867254,0.0,1.0
2024-08-22,27.02,27.41,26.94,27.41,16019,25.7938467444257,26.1661487514696,25.7174771019551,26.1661487514696,16780.4897148014,0.0,1.0
2024-08-23,27.6048,27.73,27.35,27.44,15860,26.3521088308853,26.4716273213517,26.1088715196167,26.194787367396,16613.9313862758,0.0,1.0
2024-08-26,26.82,27.62,26.74,27.62,156065,25.6029226382493,26.3666190629547,25.5265529957788,26.3666190629547,163483.808436263,0.0,1.0
2024-08-27,26.21,26.71,26.14,26.71,165430,25.0206041144114,25.4979143798523,24.9537806772497,25.4979143798523,173293.989232762,0.0,1.0
2024-08-28,26.28,26.66,26.11,26.53,105510,25.0874275515732,25.4501833533082,24.9251420613232,25.3260826842936,110525.592721687,0.0,1.0
2024-08-29,26.2104,26.355,25.93,26.11,109214,25.0209859626238,25.1590240913893,24.7533103657645,24.9251420613232,114405.668500676,0.0,1.0
2024-08-30,26.37,26.57,26.27,26.57,25300,25.1733433993525,25.3642675055289,25.0778813462643,25.3642675055289,26502.6774320792,0.0,1.0
2024-09-03,25.97,26.27,25.7773,26.27,35813,24.7914951869998,25.0778813462643,24.6075398106989,25.0778813462643,37515.4303112669,0.0,1.0
2024-09-04,26.01,26.4171,25.99,26.05,58842,24.8296800082351,25.218306026357,24.8105875976174,24.8678648294703,61639.1519944033,0.0,1.0
2024-09-05,25.93,26.1699,25.9201,25.98,67852,24.7533103657645,24.9823238311231,24.7438596225088,24.8010413923086,71077.4572775273,0.0,1.0
2024-09-06,25.64,26.24,25.53,26.24,20944,24.4764704118088,25.0492427303379,24.3714621534118,25.0492427303379,21939.6077524691,0.0,1.0
2024-09-09,25.7598,26.04,25.7598,25.9,16148,24.5908339514085,24.8583186241615,24.5908339514085,24.7246717498381,16915.6219436053,0.0,1.0
2024-09-10,25.39,25.57,25.33,25.57,38146,24.2378152790884,24.4096469746471,24.1805380472355,24.4096469746471,39959.3333329681,0.0,1.0
2024-09-11,25.8763,25.9496,25.5099,25.71,8457,24.7020472432562,24.7720209281698,24.3522742807411,24.5432938489705,8859.01751158473,0.0,1.0
2024-09-12,26.7254,26.756,25.87,25.99,14193,25.5126155360279,25.5418269242729,24.6960331339116,24.8105875976174,14867.6877783992,0.0,1.0
2024-09-13,27.02,27.14,26.74,26.74,121691,25.7938467444257,25.9084012081315,25.5265529957788,25.5265529957788,127475.783374986,0.0,1.0
2024-09-16,27.024,27.03,26.78,26.91,65346,25.7976652265492,25.8033929497345,25.564737817014,25.6888384860287,68452.3304140968,0.0,1.0
2024-09-17,27.24,27.265,26.88,26.93,82169,26.0038632612197,26.0277287744917,25.6601998701022,25.7079308966463,86075.0396014432,0.0,1.0
2024-09-18,27.13,27.35,26.9862,27.26,18544,25.8988550028227,26.1088715196167,25.7615805704819,26.0229556718373,19425.5197747224,0.0,1.0
2024-09-19,27.32,27.5,27.1,27.5,69097,26.0802329036902,26.2520645992489,25.8702163868962,26.2520645992489,72381.6404159833,0.0,1.0
2024-09-20,26.9423,27.36,26.82,27.25,32963,25.7196727291762,26.1184177249255,25.6029226382493,26.0134094665285,34529.9508376927,0.0,1.0
2024-09-23,27.1,27.1,26.89,26.92,26692,25.8702163868962,25.8702163868962,25.669746075411,25.6983846913375,27960.8484591723,0.0,1.0
2024-09-24,27.78,27.85,27.48,27.49,23053,26.5193583478958,26.5861817850575,26.2329721886313,26.2425183939401,24148.8625629139,0.0,1.0
2024-09-25,27.1,27.89,27.1,27.89,60069,25.8702163868962,26.6243666062928,25.8702163868962,26.6243666062928,62924.4794730264,0.0,1.0
2024-09-26,27.46,27.95,27.3301,27.46,101333,26.2138797780137,26.6816438381457,26.0898745710521,26.2138797780137,106150.03210375,0.0,1.0
2024-09-27,26.99,27.6,26.9787,27.6,310823,25.7652081284992,26.3475266523371,25.7544209165003,26.3475266523371,325598.486461311,0.0,1.0
2024-09-30,26.71,26.995,26.64,26.92,122708,25.4979143798523,25.7699812311536,25.4310909426906,25.6983846913375,128541.128155556,0.0,1.0
2024-10-01,26.6,26.805,26.425,26.71,23282,25.3929061214553,25.5886033302861,25.225847528551,25.4979143798523,24388.7484574573,0.0,1.0
2024-10-02,27.1,27.3,26.5901,27.03,46611,25.8702163868962,26.0611404930726,25.3834553781996,25.8033929497345,48826.7311378121,0.0,1.0
2024-10-03,26.8868,26.965,26.65,26.84,22274,25.6666912897122,25.7413426152272,25.4406371479994,25.6220150488669,23332.8315068037,0.0,1.0
2024-10-04,27.5804,27.73,27.23,27.34,13668,26.3288160899318,26.4716273213517,25.9943170559108,26.0993253143078,14317.7310332672,0.0,1.0
2024-10-07,27.11,27.690071,27.0901,27.48,9270,25.879762592205,26.4335102781742,25.8607656436405,26.2329721886313,9710.66481404642,0.0,1.0
2024-10-08,26.9,27.33,26.82,27.2,23095,25.6792922807199,26.089779108999,25.6029226382493,25.9656784399844,24192.8591025244,0.0,1.0
2024-10-09,26.8,27.18,26.8,26.88,19959,25.5838302276317,25.9465860293668,25.5838302276317,25.6601998701022,20907.7841449355,0.0,1.0
2024-10-10,27.02,27.055,26.75,26.96,10747,25.7938467444257,25.8272584630065,25.5360992010876,25.7365695125728,11257.876457018,0.0,1.0
2024-10-11,27.39,27.39,27.02,27.18,43256,26.1470563408519,26.1470563408519,25.7938467444257,25.9465860293668,45312.2456522537,0.0,1.0
2024-10-14,26.96,27.38,26.95,27.38,7817,25.7365695125728,26.1375101355431,25.7270233072639,26.1375101355431,8188.59405085229,0.0,1.0
2024-10-15,26.74,26.77,26.6,26.63,26892,25.5265529957788,25.5551916117052,25.3929061214553,25.4215447373818,28170.3557906511,0.0,1.0
2024-10-16,26.46,26.6199,26.31,26.31,24696,25.2592592471319,25.4119030700199,25.1160661674996,25.1160661674996,25869.9652910129,0.0,1.0
2024-10-17,26.57,26.6,26.37,26.6,6822,25.3642675055289,25.3929061214553,25.1733433993525,25.3929061214553,7146.29507674483,0.0,1.0
2024-10-18,26.82,27.0,26.7001,26.95,17780,25.6029226382493,25.774754333808,25.4884636365966,25.7270233072639,18625.2017684731,0.0,1.0
2024-10-21,26.51,26.72,26.3717,26.72,15490,25.306990273676,25.5074605851611,25.174966254255,25.5074605851611,16226.3428230398,0.0,1.0
2024-10-22,26.3705,26.86,26.22,26.86,157961,25.173820709618,25.6411074594846,25.0301503197202,25.6411074594846,165469.937938682,0.0,1.0
2024-10-23,26.44,26.485,26.22,26.23,13790,25.2401668365142,25.2831247604039,25.0301503197202,25.0396965250291,14445.5305054693,0.0,1.0
2024-10-24,26.2727,26.47,26.1488,26.38,9553,25.0804588216977,25.2688054524407,24.9621813379215,25.1828896046613,10007.117688089,0.0,1.0
2024-10-25,26.06,26.39,26.0315,26.24,14897,24.8774110347792,25.1924358099701,24.850204349649,25.0492427303379,15605.1535852049,0.0,1.0
2024-10-28,26.03,26.21,26.0,26.21,17063,24.8487724188527,25.0206041144114,24.8201338029263,25.0206041144114,17874.1179851213,0.0,1.0
2024-10-29,25.69,26.09,25.66,26.09,22160,24.5242014383529,24.9060496507056,24.4955628224265,24.9060496507056,23213.4123278607,0.0,1.0
2024-10-30,25.47,25.68,25.405,25.68,24488,24.3141849215589,24.5146552330441,24.2521345870516,24.5146552330441,25652.0776662749,0.0,1.0
2024-10-31,25.59,25.65,25.46,25.65,11647,24.4287393852647,24.4860166171176,24.3046387162501,24.4860166171176,12200.659448673,0.0,1.0
2024-11-01,25.24,25.88,25.22,25.88,22856,24.0946221994561,24.7055793392204,24.0755297888385,24.7055793392204,23942.4978414072,0.0,1.0
2024-11-04,25.61,25.9082,25.4752,25.53,17307,24.4478317958824,24.7324996381913,24.3191489483195,24.3714621534118,18129.7169295255,0.0,1.0
2024-11-05,25.5849,25.75,24.9904,25.75,28423,24.4238708205572,24.5814786702058,23.856348914948,24.5814786702058,29774.1344131221,0.0,1.0
2024-11-06,25.89,25.9662,24.2811,24.46,44425,24.7151255445293,24.7878676289825,23.1792365723936,23.3500181853683,46536.8160047477,0.0,1.0
2024-11-07,26.53,26.63,26.28,26.35,25166,25.3260826842936,25.4215447373818,25.0874275515732,25.1542509887349,26362.3075199884,0.0,1.0
2024-11-08,25.79,26.43,25.6101,26.43,27964,24.6196634914411,25.2306206312054,24.4479272579355,25.2306206312054,29293.315087378,0.0,1.0
2024-11-11,25.46,25.68,25.2906,25.58,22310,24.3046387162501,24.5146552330441,24.1429259983187,24.4191931799559,23370.5428264698,0.0,1.0
2024-11-12,25.05,25.385,24.9,25.24,27103,23.9132442985886,24.233042176434,23.7700512189563,24.0946221994561,28391.3860253613,0.0,1.0
2024-11-13,24.9478,25.07,24.81,25.07,22338,23.8156820803325,23.9323367092062,23.6841353711769,23.9323367092062,23399.8738528768,0.0,1.0
2024-11-14,24.96,25.0193,24.8,24.99,16154,23.8273284508092,23.8839374482905,23.6745891658681,23.8559670667357,16921.9071635497,0.0,1.0
2024-11-15,24.73,25.05,24.73,24.94,41852,23.6077657287064,23.9132442985886,23.6077657287064,23.8082360401916,43841.5041852719,0.0,1.0
2024-11-18,25.09,25.2799,24.97,25.12,61800,23.9514291198238,24.1327115586383,23.836874656118,23.9800677357503,64737.7654269762,0.0,1.0
2024-11-19,25.08,25.3528,25.01,25.1,51800,23.941882914515,24.2023033953396,23.8750594773533,23.9609753251327,54262.3988530318,0.0,1.0
2024-11-20,24.88,24.98,24.77,24.98,57889,23.7509588083387,23.8464208614268,23.6459505499417,23.8464208614268,60640.8495599064,0.0,1.0
2024-11-21,24.75,24.93,24.69,24.89,74275,23.626858139324,23.7986898348828,23.5695809074711,23.7605050136475,77805.7852279718,0.0,1.0
2024-11-22,24.71,24.83,24.5,24.83,147468,23.5886733180888,23.7032277817946,23.3882030066036,23.7032277817946,154478.135792642,0.0,1.0
2024-11-25,24.87,25.1562,24.81,24.97,32002,23.7414126030298,24.0146249989682,23.6841353711769,23.836874656118,33523.2681099368,0.0,1.0
2024-11-26,24.1,24.55,24.01,24.46,161396,23.0063547942509,23.4359340331477,22.9204389464715,23.3500181853683,169068.226356832,0.0,1.0
2024-11-27,24.29,24.37,24.01,24.22,70517,23.1877326951184,23.264102337589,22.9204389464715,23.1209092579567,73869.1424694834,0.0,1.0
2024-11-29,24.86,24.91,24.54,24.54,49788,23.731866397721,23.7795974242651,23.4263878278389,23.4263878278389,52154.7550983542,0.0,1.0
2024-12-02,24.57,24.7,24.3246,24.42,74739,23.4550264437653,23.5791271127799,23.2207625654869,23.311833364133,78291.8422370027,0.0,1.0
2024-12-03,24.8374,24.962,24.58,24.62,29596,23.7102919737231,23.829237691871,23.4645726490741,23.5027574703094,31002.8949122457,0.0,1.0
2024-12-04,25.1174,25.185,24.7057,24.95,17366,23.97758572237,24.0421180702576,23.584568449806,23.8177822455004,18191.5215923118,0.0,1.0
2024-12-05,25.43,25.51,25.14,25.14,10499,24.2760001003236,24.3523697427942,23.9991601463679,23.9991601463679,10998.0873659842,0.0,1.0
2024-12-06,25.29,25.53,25.1855,25.48,22011,24.1423532260002,24.3714621534118,24.042595380523,24.3237311268677,23057.3293659089,0.0,1.0
2024-12-09,25.636,25.83,25.39,25.39,18220,24.4726519296853,24.6578483126764,24.2378152790884,24.2378152790884,19086.1178977266,0.0,1.0
2024-12-10,25.3687,25.73,25.2601,25.73,15109,24.2174818617806,24.5623862595882,24.1138100721268,24.5623862595882,15827.2313565725,0.0,1.0
2024-12-11,25.423,25.4645,25.1,25.36,8201,24.2693177566075,24.3089345086391,23.9609753251327,24.2091766631619,8590.84812729175,0.0,1.0
2024-12-12,25.0925,25.4299,25.0,25.31,29797,23.953815671151,24.2759046382706,23.8655132720445,24.1614456366178,31213.449780382,0.0,1.0
2024-12-13,25.5485,25.55,25.2,25.25,30610,24.3891226332331,24.3905545640295,24.0564373782208,24.1041684047649,32065.0970828437,0.0,1.0
2024-12-16,25.0732,25.51,25.07,25.51,35562,23.935391494905,24.3523697427942,23.9323367092062,24.3523697427942,37252.4986102609,0.0,1.0
2024-12-17,24.89,25.19,24.78,25.19,112494,23.7605050136475,24.046891172912,23.6554967552505,24.046891172912,117841.58873693,0.0,1.0
2024-12-18,24.35,25.02,24.3015,24.99,108673,23.2450099269713,23.8846056826621,23.1987108312236,23.8559670667357,113838.951169026,0.0,1.0
2024-12-19,24.09,24.57,24.09,24.35,34350,22.9968085889421,23.4550264437653,22.9968085889421,23.2450099269713,35982.8841814988,0.0,1.0
2024-12-20,24.0839,24.1599,23.715,23.75,140440,23.4683787211308,23.5424363605831,23.1089068369997,23.1430123288527,144123.416286723,0.500087,1.0
2024-12-23,23.79,24.0171,23.6253,24.01,52999,23.1819900338276,23.4032859538227,23.0214993335934,23.3963674111896,54389.0411547995,0.0,1.0
2024-12-24,23.91,23.95,23.7538,23.87,11024,23.2989231487523,23.3379008537272,23.1467152108253,23.2599454437774,11313.1340155571,0.0,1.0
2024-12-26,23.8201,23.96,23.75,23.96,51548,23.2113207568212,23.347645279971,23.1430123288527,23.347645279971,52899.9847817431,0.0,1.0
2024-12-27,23.69,24.13,23.6247,23.64,89004,23.0845457713903,23.5133005261143,23.0209146680188,23.0358236401717,91338.3690058638,0.0,1.0
2024-12-30,23.048,23.48,22.99,23.41,90279,22.458953606543,22.8799128202721,22.4024359343294,22.811701836566,92646.8093061028,0.0,1.0
2024-12-31,23.0019,23.13,22.86,22.89,83627,22.4865663871899,22.6117964401072,22.3478455088997,22.377173390145,85543.5133216168,0.074437,1.0
2025-01-02,23.49,23.56,23.26,23.26,65162,22.9637310150505,23.0321627379562,22.7388839255034,22.7388839255034,66655.3435500879,0.0,1.0
2025-01-03,23.0488,23.61,22.9597,23.56,35464,22.5324156415367,23.0810425400316,22.4453118342382,23.0321627379562,36276.7426362038,0.0,1.0
2025-01-06,23.5501,23.77,23.22,23.22,38240,23.0224845371452,23.2374579066731,22.699780083843,22.699780083843,39116.3613356767,0.0,1.0
2025-01-07,23.8109,23.9864,23.64,23.64,181598,23.2774415847708,23.4490096900557,23.1103704212769,23.1103704212769,185759.753813708,0.0,1.0
2025-01-08,23.52,23.66,23.42,23.66,96290,22.9930588962958,23.1299223421071,22.8952992921449,23.1299223421071,98496.7163444639,0.0,1.0
2025-01-10,23.1,23.375,23.03,23.2,148690,22.5824685588619,22.851307470277,22.5140368359563,22.6802281630128,152097.588049209,0.0,1.0
2025-01-13,23.3076,23.3124,22.91,22.91,44336,22.7854174970792,22.7901099580785,22.3967253109752,22.3967253109752,45352.0657996486,0.0,1.0
2025-01-14,23.505,23.71,23.46,23.46,40661,22.9783949556731,23.1788021441825,22.9344031338052,22.9344031338052,41592.8443585238,0.0,1.0
2025-01-15,23.79,23.8347,23.621,23.83,77025,23.2570098275033,23.3007083705587,23.0917960964882,23.2961136691636,78790.2126537784,0.0,1.0
2025-01-16,23.2,23.74,23.2,23.74,40669,22.6802281630128,23.2081300254278,22.6802281630128,23.2081300254278,41601.0276977154,0.0,1.0
2025-01-17,23.33,23.61,23.25,23.39,59993,22.807315648409,23.0810425400316,22.7291079650883,22.8659714108996,61367.8835149386,0.0,1.0
2025-01-21,23.64,23.85,23.28,23.28,71401,23.1103704212769,23.3156655899938,22.7584358463336,22.7584358463336,73037.3252021089,0.0,1.0
2025-01-22,24.09,24.3185,23.63,23.78,31001,23.550288639956,23.7736693354409,23.1005944608618,23.2472338670882,31711.46228471,0.0,1.0
2025-01-23,24.26,24.47,23.86,24.19,40082,23.7164799670126,23.9217751357295,23.3254415504089,23.6480482441069,41000.5751845342,0.0,1.0
2025-01-24,24.5239,24.63,24.35,24.35,36538,23.9744675623668,24.078190502371,23.8044636107484,23.8044636107484,37375.3559226714,0.0,1.0
2025-01-27,24.146,24.22,23.94,23.94,30483,23.6050340182805,23.6773761253522,23.4036492337296,23.4036492337296,31181.5910720563,0.0,1.0
2025-01-28,24.26,24.3929,24.1,24.1,25339,23.7164799670126,23.8464024809291,23.5600646003711,23.5600646003711,25919.7039718805,0.0,1.0
2025-01-29,24.28,24.3799,24.09,24.26,26446,23.7360318878428,23.8336937323895,23.550288639956,23.7164799670126,27052.0735325131,0.0,1.0
2025-01-30,24.46,24.84,24.24,24.32,85383,23.9119991753144,24.2834856710879,23.6969280461824,23.7751357295031,87339.7562741652,0.0,1.0
2025-01-31,23.97,24.706,23.85,24.44,70591,23.4329771149749,24.1524878015257,23.3156655899938,23.8924472544842,72208.7621089631,0.0,1.0
2025-02-03,24.44,24.7894,22.94,22.94,137588,23.8924472544842,24.2340193113875,22.4260531922205,22.4260531922205,140741.159086116,0.0,1.0
2025-02-04,24.5,24.77,24.3,24.46,23137,23.9511030169748,24.2150539481823,23.7555838086729,23.9119991753144,23667.2398594024,0.0,1.0
2025-02-05,24.2717,24.6947,24.16,24.32,13168,23.7279178406982,24.1414409662566,23.6187203628617,23.7751357295031,13469.7763093146,0.0,1.0
2025-02-06,24.82,24.82,24.24,24.24,11337,24.2639337502577,24.2639337502577,23.6969280461824,23.6969280461824,11596.8145518454,0.0,1.0
2025-02-07,24.77,24.87,24.6476,24.74,12982,24.2150539481823,24.3128135523332,24.0953961927015,24.185726066937,13279.5136731107,0.0,1.0
2025-02-10,24.8,24.9291,24.76,24.85,63331,24.2443818294275,24.3705894783864,24.2052779877672,24.293261631503,64782.3817926187,0.0,1.0
2025-02-11,25.18,25.18,24.69,24.82,102339,24.615868325201,24.615868325201,24.1368462648615,24.2639337502577,104684.343690685,0.0,1.0
2025-02-12,25.41,25.4836,24.98,25.01,30925,24.8407154147481,24.9126664834032,24.4203491168992,24.4496769981445,31633.7205623902,0.0,1.0
2025-02-13,25.63,25.6799,25.39,25.41,77867,25.0557865438801,25.1045685863515,24.8211634939179,24.8407154147481,79651.5091036908,0.0,1.0
2025-02-14,25.75,25.8911,25.7,25.75,28782,25.1730980688612,25.3110368703182,25.1242182667858,25.1730980688612,29441.60857645,0.0,1.0
2025-02-18,26.09,26.2,25.87,25.92,262450,25.5054807229744,25.6130162875404,25.2904095938423,25.3392893959178,268464.671353251,0.0,1.0
2025-02-19,25.6,25.97,25.59,25.97,29982,25.0264586626349,25.3881691979933,25.0166827022198,25.3881691979933,30669.1094551845,0.0,1.0
2025-02-20,25.93,25.93,25.67,25.72,26161,25.3490653563329,25.3490653563329,25.0948903855405,25.143770187616,26760.5420738137,0.0,1.0
2025-02-21,25.46,25.92,25.4,25.92,54506,24.8895952168236,25.3392893959178,24.830939454333,25.3392893959178,55755.1357469244,0.0,1.0
2025-02-24,25.35,25.57,25.16,25.47,28871,24.7820596522576,24.9971307813896,24.5963164043708,24.8993711772387,29532.648224956,0.0,1.0
2025-02-25,25.15,25.46,24.98,25.46,17171,24.5865404439557,24.8895952168236,24.4203491168992,24.8895952168236,17564.5146572935,0.0,1.0
2025-02-26,25.27,25.3401,24.995,25.15,21200,24.7038519689368,24.7723814514466,24.4350130575218,24.5865404439557,21685.848857645,0.0,1.0
2025-02-27,24.91,25.32,24.7873,25.28,27477,24.3519173939935,24.7527317710123,24.2319663597004,24.7136279293519,28106.7013708261,0.0,1.0
2025-02-28,24.8071,25.0002,24.66,24.86,19394,24.2513227613222,24.4400965569377,24.1075183836162,24.3030375919181,19838.4600351494,0.0,1.0
2025-03-03,24.53,25.41,24.4501,25.06,31026,23.9804308982201,24.8407154147481,23.9023209745035,24.4985568002199,31737.0352196836,0.0,1.0
2025-03-04,24.54,24.69,23.76,24.3,104464,23.9902068586351,24.1368462648615,23.227681946258,23.7555838086729,106858.043163445,0.0,1.0
2025-03-05,25.06,25.11,24.87,24.93,29983,24.4985568002199,24.5474366022954,24.3128135523332,24.3714693148237,30670.1323725835,0.0,1.0
2025-03-06,25.26,25.61,25.0001,25.06,39579,24.6940760085218,25.03623462305,24.4399987973335,24.4985568002199,40486.0477328646,0.0,1.0
2025-03-07,25.34,25.41,24.87,25.26,21582,24.7722836918425,24.8407154147481,24.3128135523332,24.6940760085218,22076.6033040422,0.0,1.0
2025-03-10,24.68,25.325,24.51,25.32,11758,24.1270703044464,24.7576197512198,23.9608789773899,24.7527317710123,12027.4627768014,0.0,1.0
2025-03-11,24.7,24.8325,24.48,24.73,61747,24.1466222252766,24.2761537007766,23.9315510961446,24.1759501065219,63162.080632689,0.0,1.0
2025-03-12,25.12,25.12,24.65,24.89,199357,24.5572125627105,24.5572125627105,24.0977424232012,24.3323654731634,203925.743901581,0.0,1.0
2025-03-13,25.13,25.335,25.09,25.1,39876,24.5669885231256,24.7673957116349,24.5278846814652,24.5376606418803,40789.8542003514,0.0,1.0
2025-03-14,25.69,25.7951,25.36,25.36,250767,25.1144423063707,25.2171876503333,24.7918356126727,24.7918356126727,256513.927381371,0.0,1.0
2025-03-17,26.08,26.2,25.74,25.74,337096,25.4957047625593,25.6130162875404,25.1633221084462,25.1633221084462,344821.363514938,0.0,1.0
2025-03-18,25.73,25.95,25.67,25.95,40289,25.1535461480311,25.3686172771631,25.0948903855405,25.3686172771631,41212.3190861159,0.0,1.0
2025-03-19,25.74,25.8461,25.701,25.74,10140,25.1633221084462,25.2670450484503,25.1251958628273,25.1633221084462,10372.3824253075,0.0,1.0
2025-03-20,25.67,25.6898,25.37,25.44,17792,25.0948903855405,25.1142467871624,24.8016115730878,24.8700432959934,18199.7463620387,0.0,1.0
2025-03-21,25.39,25.53,25.32,25.45,12310,24.8211634939179,24.9580269397292,24.7527317710123,24.8798192564085,12592.1131810194,0.0,1.0
2025-03-24,25.56,25.65,25.51,25.62,6007,24.9873548209745,25.0753384647103,24.938475018899,25.0460105834651,6144.66481546573,0.0,1.0
2025-03-25,25.84,25.84,25.57,25.65,13177,25.2610817125971,25.2610817125971,24.9971307813896,25.0753384647103,13478.9825659051,0.0,1.0
2025-03-26,25.55,25.78,25.526,25.75,5714,24.9775788605594,25.2024259501065,24.9541165555632,25.1730980688612,5844.9500175747,0.0,1.0
2025-03-27,25.6487,25.67,25.25,25.25,7303,25.0740675898564,25.0948903855405,24.6843000481067,24.6843000481067,7470.36576449911,0.0,1.0
2025-03-28,25.37,25.66,25.14,25.48,11044,24.8016115730878,25.0851144251254,24.5767644835407,24.9091471376538,11297.0997539543,0.0,1.0
2025-03-31,25.0347,25.39,24.96,25.39,10898,24.4738236203697,24.8211634939179,24.400797196069,24.8211634939179,11147.7538137083,0.0,1.0
2025-04-01,25.57,25.57,24.95,24.95,13410,24.9971307813896,24.9971307813896,24.3910212356539,24.3910212356539,13717.3223198594,0.0,1.0
2025-04-02,25.6571,25.66,25.37,25.37,7499,25.082279396605,25.0851144251254,24.8016115730878,24.8016115730878,7670.85757469246,0.0,1.0
2025-04-03,26.66,27.1,26.09,26.09,155574,26.0627104666346,26.4928527248986,25.5054807229744,25.5054807229744,159139.35142355,0.0,1.0
2025-04-04,24.66,25.93,24.49,25.93,25490,24.1075183836162,25.3490653563329,23.9413270565597,25.3490653563329,26074.1644991213,0.0,1.0
2025-04-07,23.86,24.74,23.68,24.05,28469,23.3254415504089,24.185726066937,23.1494742629373,23.5111847982956,29121.43543058,0.0,1.0
2025-04-08,23.67,24.55,23.6,24.42,12299,23.1396983025222,23.9999828190502,23.0712665796165,23.872895333654,12580.8610896309,0.0,1.0
2025-04-09,25.4535,25.6,23.2858,23.37,46626,24.8832408425538,25.0264586626349,22.7641059033743,22.8464194900694,47694.5466432337,0.0,1.0
2025-04-10,24.74,25.24,24.63,24.99,20972,24.185726066937,24.6745240876916,24.078190502371,24.4301250773143,21452.6236906854,0.0,1.0
2025-04-11,24.95,25.1277,24.77,24.77,13070,24.3910212356539,24.5647400522301,24.2150539481823,24.2150539481823,13369.5304042179,0.0,1.0
2025-04-14,25.555,25.8,25.28,25.28,13617,24.982466840767,25.2219778709367,24.7136279293519,24.7136279293519,13929.0662214411,0.0,1.0
2025-04-15,25.78,26.025,25.67,25.67,11669,25.2024259501065,25.4419369802763,25.0948903855405,25.0948903855405,11936.4231282953,0.0,1.0
2025-04-16,26.115,26.376,25.7,25.7,18332,25.5299206240121,25.785073190846,25.1242182667858,25.1242182667858,18752.1217574692,0.0,1.0
2025-04-17,27.05,27.2,26.24,26.26,197646,26.4439729228232,26.5906123290495,25.6521201292007,25.6716720500309,202175.532231986,0.0,1.0
2025-04-21,26.84,27.0,26.69,27.0,27956,26.2386777541062,26.3950931207477,26.0920383478799,26.3950931207477,28596.678804921,0.0,1.0
2025-04-22,27.42,27.4699,27.01,27.01,18377,26.8056834581816,26.8544655006529,26.4048690811628,26.4048690811628,18798.1530404218,0.0,1.0
2025-04-23,27.9519,28.28,27.911,27.94,52019,27.3256667926603,27.6464160538795,27.2856831145626,27.3140333997663,53211.1401757469,0.0,1.0
2025-04-24,28.41,28.57,28.09,28.09,16882,27.7735035392757,27.9299189059171,27.4606728059927,27.4606728059927,17268.8915289982,0.0,1.0
2025-04-25,28.64,28.675,28.28,28.31,67767,27.9983506288228,28.0325664902756,27.6464160538795,27.6757439351247,69320.0433743409,0.0,1.0
2025-04-28,28.73,28.935,28.59,28.59,55989,28.0863342725586,28.286741461068,27.9494708267473,27.9494708267473,57272.1222495606,0.0,1.0
2025-04-29,27.93,28.79,27.93,28.77,88354,27.3042574393512,28.1449900350491,27.3042574393512,28.125438114219,90378.8438664325,0.0,1.0
2025-04-30,28.2163,28.23,27.61,27.69,75534,27.5841431860353,27.597536251804,26.9914267060683,27.069634389389,77265.0428119509,0.0,1.0
2025-05-01,28.05,28.31,27.84,28.31,74822,27.4215689643323,27.6757439351247,27.2162737956154,27.6757439351247,76536.7256239017,0.0,1.0
2025-05-02,28.12,28.42,27.92,28.35,52330,27.490000687238,27.7832794996907,27.2944814789362,27.7148477767851,53529.267486819,0.0,1.0
2025-05-05,28.02,28.25,28.01,28.2,36990,27.3922410830871,27.6170881726342,27.382465122672,27.5682083705587,37837.7145869947,0.0,1.0
2025-05-06,28.8207,28.8823,27.75,27.75,27882,28.1750022335235,28.2352221496804,27.1282901518796,27.1282901518796,28520.9829173989,0.0,1.0
2025-05-07,29.24,29.28,28.78,28.78,32985,28.5849082537283,28.6240120953886,28.135214074634,28.135214074634,33740.9304042179,0.0,1.0
2025-05-08,28.685,29.46,28.685,29.33,52102,28.0423424506907,28.7999793828603,28.0423424506907,28.6728918974641,53296.0423198593,0.0,1.0
2025-05-09,28.69,29.01,28.655,28.92,8756,28.0472304308982,28.3600611641812,28.0130145694454,28.2720775204453,8956.66474516697,0.0,1.0
2025-05-12,28.584,28.91,28.0401,28.91,31574,27.9436052504982,28.2623015600302,27.4118907635214,28.2623015600302,32297.5939543058,0.0,1.0
2025-05-13,29.1823,29.345,28.56,28.6,14682,28.5285009621332,28.6875558380867,27.920142945502,27.9592467871624,15018.4732513181,0.0,1.0
2025-05-14,29.2655,29.34,29.09,29.34,16074,28.6098369527868,28.6826678578792,28.4382688475019,28.6826678578792,16442.3742706502,0.0,1.0
2025-05-15,29.28,29.35,29.15,29.35,16990,28.6240120953886,28.6924438182943,28.4969246099924,28.6924438182943,17379.3666080844,0.0,1.0
2025-05-16,29.3568,29.45,29.11,29.26,15650,28.6990914713765,28.7902034224452,28.4578207683321,28.6044601745585,16008.6572934974,0.0,1.0
2025-05-19,29.86,30.0038,29.34,29.45,98260,29.191017799464,29.331596110233,28.6826678578792,28.7902034224452,100511.863620386,0.0,1.0
2025-05-20,29.83,30.04,29.7792,29.85,36446,29.1616899182187,29.3669850869356,29.11202803931,29.1812418390489,37281.2475219683,0.0,1.0
2025-05-21,29.7769,29.825,29.57,29.7,22663,29.1097795684145,29.1568019380111,28.9075149474263,29.0346024328225,23182.3770123023,0.0,1.0
2025-05-22,29.5,29.752,29.48,29.57,21743,28.8390832245206,29.085437426981,28.8195313036905,28.9075149474263,22241.2930052724,0.0,1.0
2025-05-23,29.93,29.93,29.2099,29.33,20985,29.2594495223696,29.2594495223696,28.5554826128788,28.6728918974641,21465.9216168717,0.0,1.0
2025-05-27,30.1156,30.6901,30.0,30.0,15593,29.4408913476737,30.0025202735207,29.3278812452752,29.3278812452752,15950.3510017575,0.0,1.0
2025-05-28,30.0112,30.31,29.85,30.04,7338,29.3388303209401,29.6309360181431,29.1812418390489,29.3669850869356,7506.16787346222,0.0,1.0
2025-05-29,30.154,30.27,30.0001,30.27,10136,29.4784310356677,29.5918321764827,29.3279790048794,29.5918321764827,10368.2907557118,0.0,1.0
2025-05-30,29.596,30.16,29.56,30.16,11896,28.9329324445055,29.4842966119167,28.8977389870112,29.4842966119167,12168.6253778559,0.0,1.0
2025-06-02,29.8041,30.1,29.738,29.95,10349,29.1363701807436,29.4256408494262,29.0717510823998,29.2790014431998,10586.1721616872,0.0,1.0
2025-06-03,29.7262,29.7749,29.61,29.73,11081,29.06021544911,29.1078243763315,28.9466187890867,29.0639303140678,11334.9476977153,0.0,1.0
2025-06-04,29.6673,29.97,29.6673,29.87,11956,29.0026350422651,29.29855336403,29.0026350422651,29.200793759879,12230.0004217926,0.0,1.0
2025-06-05,29.81,29.96,29.79,29.82,8863,29.1421379973885,29.2887774036149,29.1225860765583,29.1519139578036,9066.11690685413,0.0,1.0
2025-06-06,30.0811,30.16,29.5459,29.89,26431,29.4071642842416,29.4842966119167,28.8839548828259,29.2203456807092,27036.729771529,0.0,1.0
2025-06-09,30.0527,30.24,30.025,30.19,25153,29.3794005566628,29.5625042952374,29.352321146313,29.513624493162,25729.4413356766,0.0,1.0
2025-06-10,30.1962,30.25,30.01,30.14,22867,29.5196855886193,29.5722802556525,29.3376572056903,29.4647446910865,23391.0521616872,0.0,1.0
2025-06-11,30.2971,30.67,30.27,30.35,66879,29.6183250292076,29.9828705930864,29.5918321764827,29.6700398598035,68411.6927240774,0.0,1.0
2025-06-12,30.3311,30.42,30.24,30.25,15041,29.6515632946189,29.7384715827091,29.5625042952374,29.5722802556525,15385.7005975396,0.0,1.0
2025-06-13,30.1125,30.3,29.84,29.96,65765,29.437860799945,29.621160057728,29.1714658786338,29.2887774036149,67272.1627416521,0.0,1.0
2025-06-16,29.86,30.4,29.8401,30.34,201175,29.191017799464,29.7189196618789,29.1715636382379,29.6602638993884,205785.407732864,0.0,1.0
2025-06-17,29.5243,29.86,29.43,29.79,6503,28.8628388083293,29.191017799464,28.770651501615,29.1225860765583,6652.03184534271,0.0,1.0
2025-06-18,29.56,29.73,29.5051,29.73,6974,28.8977389870112,29.0639303140678,28.8440689643323,29.0639303140678,7133.82594024605,0.0,1.0
2025-06-20,28.45,28.78,28.3604,28.78,594698,28.45,28.78,28.3604,28.78,594698,0.652,1.0
2025-06-23,28.3918,28.416,28.13,28.3,37989,28.3918,28.416,28.13,28.3,37989,0.0,1.0
2025-06-24,28.975,28.975,28.62,28.67,7505,28.975,28.975,28.62,28.67,7505,0.0,1.0
2025-06-25,29.22,29.2508,28.89,28.89,30232,29.22,29.2508,28.89,28.89,30232,0.0,1.0
2025-06-26,29.5127,29.61,29.12,29.27,23339,29.5127,29.61,29.12,29.27,23339,0.0,1.0
2025-06-27,29.55,29.72,29.43,29.43,19476,29.55,29.72,29.43,29.43,19476,0.0,1.0
2025-06-30,29.6909,29.74,29.48,29.57,8536,29.6909,29.74,29.48,29.57,8536,0.0,1.0
2025-07-01,29.9016,29.91,29.69,29.78,32031,29.9016,29.91,29.69,29.78,32031,0.0,1.0
2025-07-02,30.1319,30.2,29.82,29.82,9417,30.1319,30.2,29.82,29.82,9417,0.0,1.0
2025-07-03,30.265,30.42,30.05,30.2,16106,30.265,30.42,30.05,30.2,16106,0.0,1.0
2025-07-07,29.9417,30.1895,29.8701,30.11,9647,29.9417,30.1895,29.8701,30.11,9647,0.0,1.0
2025-07-08,29.899,29.91,29.46,29.91,15732,29.899,29.91,29.46,29.91,15732,0.0,1.0
2025-07-09,29.5188,29.93,29.515,29.84,14385,29.5188,29.93,29.515,29.84,14385,0.0,1.0
2025-07-10,29.539,29.63,29.3,29.52,12164,29.539,29.63,29.3,29.52,12164,0.0,1.0
2025-07-11,29.381,29.5035,29.06,29.37,27243,29.381,29.5035,29.06,29.37,27243,0.0,1.0
2025-07-14,29.19,29.36,29.02,29.36,19069,29.19,29.36,29.02,29.36,19069,0.0,1.0
2025-07-15,29.04,29.34,28.96,29.34,24115,29.04,29.34,28.96,29.34,24115,0.0,1.0
2025-07-16,29.26,29.3711,29.1126,29.25,10028,29.26,29.3711,29.1126,29.25,10028,0.0,1.0
2025-07-17,29.3002,29.41,29.02,29.14,15072,29.3002,29.41,29.02,29.14,15072,0.0,1.0
2025-07-18,29.1383,29.42,29.1383,29.37,17896,29.1383,29.42,29.1383,29.37,17896,0.0,1.0
2025-07-21,28.98,29.33,28.975,29.3,11903,28.98,29.33,28.975,29.3,11903,0.0,1.0
2025-07-22,28.843,29.11,28.81,29.04,11369,28.843,29.11,28.81,29.04,11369,0.0,1.0
2025-07-23,29.53,29.56,28.89,28.89,27263,29.53,29.56,28.89,28.89,27263,0.0,1.0
2025-07-24,29.75,29.81,29.42,29.42,10808,29.75,29.81,29.42,29.42,10808,0.0,1.0
2025-07-25,29.94,29.94,29.705,29.76,10196,29.94,29.94,29.705,29.76,10196,0.0,1.0
2025-07-28,29.423,29.77,29.36,29.77,6500,29.423,29.77,29.36,29.77,6500,0.0,1.0
2025-07-29,29.85,29.87,29.0805,29.39,65361,29.85,29.87,29.0805,29.39,65361,0.0,1.0
2025-07-30,29.39,29.78,29.38,29.78,18577,29.39,29.78,29.38,29.78,18577,0.0,1.0
2025-07-31,29.403,29.635,29.26,29.26,10549,29.403,29.635,29.26,29.26,10549,0.0,1.0
2025-08-01,29.19,29.49,29.13,29.39,7881,29.19,29.49,29.13,29.39,7881,0.0,1.0
2025-08-04,28.9779,29.43,28.85,29.42,9021,28.9779,29.43,28.85,29.42,9021,0.0,1.0
2025-08-05,29.5033,29.5033,29.06,29.06,35790,29.5033,29.5033,29.06,29.06,35790,0.0,1.0
2025-08-06,29.77,29.96,29.58,29.58,8531,29.77,29.96,29.58,29.58,8531,0.0,1.0
2025-08-07,30.2427,30.2427,29.81,29.81,10751,30.2427,30.2427,29.81,29.81,10751,0.0,1.0
2025-08-08,30.27,30.48,30.27,30.44,14425,30.27,30.48,30.27,30.44,14425,0.0,1.0
2025-08-11,30.1992,30.265,30.12,30.2,12476,30.1992,30.265,30.12,30.2,12476,0.0,1.0
2025-08-12,30.53,30.6305,30.25,30.27,6916,30.53,30.6305,30.25,30.27,6916,0.0,1.0
2025-08-13,30.38,30.68,30.33,30.68,16723,30.38,30.68,30.33,30.68,16723,0.0,1.0
2025-08-14,29.865,30.09,29.74,30.09,17518,29.865,30.09,29.74,30.09,17518,0.0,1.0
2025-08-15,30.117,30.2353,30.065,30.12,10429,30.117,30.2353,30.065,30.12,10429,0.0,1.0
2025-08-18,29.983,30.045,29.82,29.98,12413,29.983,30.045,29.82,29.98,12413,0.0,1.0
2025-08-19,30.06,30.06,29.83,29.91,7153,30.06,30.06,29.83,29.91,7153,0.0,1.0
2025-08-20,29.94,30.16,29.92,30.16,26804,29.94,30.16,29.92,30.16,26804,0.0,1.0
2025-08-21,30.22,30.24,29.94,29.94,9655,30.22,30.24,29.94,29.94,9655,0.0,1.0
2025-08-22,30.713,30.8256,30.24,30.35,11334,30.713,30.8256,30.24,30.35,11334,0.0,1.0
2025-08-25,30.233,30.77,30.233,30.66,18505,30.233,30.77,30.233,30.66,18505,0.0,1.0
2025-08-26,30.043,30.391,29.9735,30.39,15881,30.043,30.391,29.9735,30.39,15881,0.0,1.0
2025-08-27,30.35,30.35,29.61,29.9,20694,30.35,30.35,29.61,29.9,20694,0.0,1.0
2025-08-28,30.64,30.73,30.3,30.35,5508,30.64,30.73,30.3,30.35,5508,0.0,1.0
2025-08-29,30.343,30.64,30.343,30.64,11409,30.343,30.64,30.343,30.64,11409,0.0,1.0
2025-09-02,30.81,30.82,30.02,30.02,10051,30.81,30.82,30.02,30.02,10051,0.0,1.0
2025-09-03,30.75,31.0,30.66,30.86,7638,30.75,31.0,30.66,30.86,7638,0.0,1.0
2025-09-04,30.9076,30.92,30.615,30.62,7873,30.9076,30.92,30.615,30.62,7873,0.0,1.0
2025-09-05,31.3,31.42,31.12,31.14,10229,31.3,31.42,31.12,31.14,10229,0.0,1.0
2025-09-08,31.4124,31.46,31.2039,31.46,26368,31.4124,31.46,31.2039,31.46,26368,0.0,1.0
2025-09-09,31.467,31.54,31.36,31.54,10048,31.467,31.54,31.36,31.54,10048,0.0,1.0
2025-09-10,31.4769,31.68,31.4769,31.65,9976,31.4769,31.68,31.4769,31.65,9976,0.0,1.0
2025-09-11,32.211,32.32,31.46,31.46,11255,32.211,32.32,31.46,31.46,11255,0.0,1.0
2025-09-12,32.35,32.46,32.19,32.19,11636,32.35,32.46,32.19,32.19,11636,0.0,1.0
2025-09-15,32.723,32.83,32.5,32.52,8893,32.723,32.83,32.5,32.52,8893,0.0,1.0
2025-09-16,32.67,32.83,32.57,32.76,34683,32.67,32.83,32.57,32.76,34683,0.0,1.0
2025-09-17,32.567,32.87,32.5345,32.85,17613,32.567,32.87,32.5345,32.85,17613,0.0,1.0
2025-09-18,32.28,32.69,32.055,32.69,28559,32.28,32.69,32.055,32.69,28559,0.0,1.0
2025-09-19,32.243,32.42,32.19,32.33,23507,32.243,32.42,32.19,32.33,23507,0.0,1.0
2025-09-22,32.613,32.615,32.14,32.32,14667,32.613,32.615,32.14,32.32,14667,0.0,1.0
2025-09-23,32.8641,32.93,32.635,32.68,9173,32.8641,32.93,32.635,32.68,9173,0.0,1.0
2025-09-24,32.4468,32.8132,32.3955,32.75,10699,32.4468,32.8132,32.3955,32.75,10699,0.0,1.0
2025-09-25,32.27,32.61,32.24,32.32,39096,32.27,32.61,32.24,32.32,39096,0.0,1.0
2025-09-26,32.713,32.82,32.48,32.48,31391,32.713,32.82,32.48,32.48,31391,0.0,1.0
2025-09-29,32.86,33.08,32.8,32.86,17504,32.86,33.08,32.8,32.86,17504,0.0,1.0
2025-09-30,33.18,33.27,32.86,32.89,18859,33.18,33.27,32.86,32.89,18859,0.0,1.0
2025-10-01,32.56,33.36,32.4596,33.17,26559,32.56,33.36,32.4596,33.17,26559,0.0,1.0
2025-10-02,32.5511,32.5511,31.95,32.55,16729,32.5511,32.5511,31.95,32.55,16729,0.0,1.0
2025-10-03,32.493,32.76,32.45,32.63,13338,32.493,32.76,32.45,32.63,13338,0.0,1.0
2025-10-06,31.855,32.56,31.68,32.54,23293,31.855,32.56,31.68,32.54,23293,0.0,1.0
2025-10-07,31.7136,32.09,31.68,31.93,22927,31.7136,32.09,31.68,31.93,22927,0.0,1.0
2025-10-08,32.0828,32.0828,31.79,31.79,24534,32.0828,32.0828,31.79,31.79,24534,0.0,1.0
2025-10-09,31.9496,32.21,31.78,32.12,27793,31.9496,32.21,31.78,32.12,27793,0.0,1.0
2025-10-10,31.4425,31.99,31.32,31.97,28742,31.4425,31.99,31.32,31.97,28742,0.0,1.0
2025-10-13,31.9131,32.1179,31.64,31.76,12865,31.9131,32.1179,31.64,31.76,12865,0.0,1.0
2025-10-14,31.6176,31.7295,31.56,31.57,17109,31.6176,31.7295,31.56,31.57,17109,0.0,1.0
2025-10-15,32.1151,32.1151,31.86,31.86,10232,32.1151,32.1151,31.86,31.86,10232,0.0,1.0
2025-10-16,32.7087,32.91,32.28,32.33,11488,32.7087,32.91,32.28,32.33,11488,0.0,1.0
2025-10-17,32.2926,32.72,32.18,32.72,8597,32.2926,32.72,32.18,32.72,8597,0.0,1.0
2025-10-20,32.18,32.51,31.9939,32.37,99041,32.18,32.51,31.9939,32.37,99041,0.0,1.0
2025-10-21,31.7152,32.14,31.66,32.11,14650,31.7152,32.14,31.66,32.11,14650,0.0,1.0
2025-10-22,31.9839,32.045,31.69,31.81,18514,31.9839,32.045,31.69,31.81,18514,0.0,1.0
2025-10-23,32.2301,32.25,31.93,31.93,26019,32.2301,32.25,31.93,31.93,26019,0.0,1.0
2025-10-24,31.9356,32.4,31.91,32.4,23850,31.9356,32.4,31.91,32.4,23850,0.0,1.0
2025-10-27,32.3587,32.44,32.02,32.14,12059,32.3587,32.44,32.02,32.14,12059,0.0,1.0
2025-10-28,32.81,32.82,32.34,32.34,8277,32.81,32.82,32.34,32.34,8277,0.0,1.0
2025-10-29,32.88,33.04,32.7,32.8,22724,32.88,33.04,32.7,32.8,22724,0.0,1.0
2025-10-30,32.5779,32.7232,32.57,32.71,7727,32.5779,32.7232,32.57,32.71,7727,0.0,1.0
2025-10-31,32.5018,32.6368,32.33,32.59,16728,32.5018,32.6368,32.33,32.59,16728,0.0,1.0
2025-11-03,32.36,32.78,32.36,32.78,7202,32.36,32.78,32.36,32.78,7202,0.0,1.0
2025-11-04,32.1514,32.31,31.67,31.92,16777,32.1514,32.31,31.67,31.92,16777,0.0,1.0
2025-11-05,32.8547,32.9301,32.14,32.14,31017,32.8547,32.9301,32.14,32.14,31017,0.0,1.0
2025-11-06,32.76,32.9095,32.7,32.78,8453,32.76,32.9095,32.7,32.78,8453,0.0,1.0
2025-11-07,33.156,33.156,32.77,32.77,4803,33.156,33.156,32.77,32.77,4803,0.0,1.0
2025-11-10,33.1393,33.41,33.1393,33.41,19475,33.1393,33.41,33.1393,33.41,19475,0.0,1.0
2025-11-11,33.9198,33.9198,33.27,33.27,6868,33.9198,33.9198,33.27,33.27,6868,0.0,1.0
2025-11-12,33.323,34.02,33.323,34.02,25244,33.323,34.02,33.323,34.02,25244,0.0,1.0
2025-11-13,32.9276,33.57,32.89,33.33,9435,32.9276,33.57,32.89,33.33,9435,0.0,1.0
2025-11-14,32.8198,33.0691,32.62,32.69,30208,32.8198,33.0691,32.62,32.69,30208,0.0,1.0
2025-11-17,32.24,32.82,32.2,32.76,207197,32.24,32.82,32.2,32.76,207197,0.0,1.0
2025-11-18,32.62,32.873,32.19,32.19,72988,32.62,32.873,32.19,32.19,72988,0.0,1.0
2025-11-19,32.6507,32.86,32.5,32.85,24806,32.6507,32.86,32.5,32.85,24806,0.0,1.0
2025-11-20,32.3739,33.13,32.3739,33.07,19138,32.3739,33.13,32.3739,33.07,19138,0.0,1.0
2025-11-21,32.3302,32.49,32.19,32.22,24289,32.3302,32.49,32.19,32.22,24289,0.0,1.0
2025-11-24,32.5768,32.62,32.37,32.37,43649,32.5768,32.62,32.37,32.37,43649,0.0,1.0
2025-11-25,33.1583,33.165,32.625,32.68,37822,33.1583,33.165,32.625,32.68,37822,0.0,1.0
2025-11-26,33.2376,33.38,33.02,33.32,36723,33.2376,33.38,33.02,33.32,36723,0.0,1.0