date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-23,17.98,17.98,17.96,17.96,520,16.0776272182508,16.0776272182508,16.0597433170069,16.0597433170069,581.528597042394,0.0,1.0
2018-10-24,17.98,17.98,17.98,17.98,1,16.0776272182508,16.0776272182508,16.0776272182508,16.0776272182508,1.11832422508153,0.0,1.0
2018-10-25,17.71,17.71,17.71,17.71,100,15.8361945514584,15.8361945514584,15.8361945514584,15.8361945514584,111.832422508153,0.0,1.0
2018-10-26,17.6,17.6,17.6,17.6,200,15.737833094617,15.737833094617,15.737833094617,15.737833094617,223.664845016306,0.0,1.0
2018-10-29,17.6,17.6,17.6,17.6,0,15.737833094617,15.737833094617,15.737833094617,15.737833094617,0,0.0,1.0
2018-10-30,17.75,17.75,17.75,17.75,200,15.8719623539461,15.8719623539461,15.8719623539461,15.8719623539461,223.664845016306,0.0,1.0
2018-10-31,17.95,17.95,17.95,17.95,100,16.050801366385,16.050801366385,16.050801366385,16.050801366385,111.832422508153,0.0,1.0
2018-11-01,18.33,18.33,18.33,18.33,200,16.3905954900188,16.3905954900188,16.3905954900188,16.3905954900188,223.664845016305,0.0,1.0
2018-11-02,18.39,18.39,18.39,18.39,200,16.4442471937504,16.4442471937504,16.4442471937504,16.4442471937504,223.664845016305,0.0,1.0
2018-11-05,18.31,18.31,18.31,18.31,201,16.3727115887749,16.3727115887749,16.3727115887749,16.3727115887749,224.783169241387,0.0,1.0
2018-11-06,18.35,18.35,18.35,18.35,200,16.4084793912626,16.4084793912626,16.4084793912626,16.4084793912626,223.664845016306,0.0,1.0
2018-11-07,18.65,18.65,18.65,18.65,200,16.6767379099209,16.6767379099209,16.6767379099209,16.6767379099209,223.664845016305,0.0,1.0
2018-11-08,18.5,18.5,18.5,18.5,100,16.5426086505918,16.5426086505918,16.5426086505918,16.5426086505918,111.832422508152,0.0,1.0
2018-11-09,18.34,18.34,18.34,18.34,201,16.3995374406407,16.3995374406407,16.3995374406407,16.3995374406407,224.783169241387,0.0,1.0
2018-11-12,17.88,18.08,17.88,18.08,311,15.9882077120314,16.1670467244702,15.9882077120314,16.1670467244702,347.798834000355,0.0,1.0
2018-11-13,18.0,18.0,18.0,18.0,110,16.0955111194947,16.0955111194947,16.0955111194947,16.0955111194947,123.015664758968,0.0,1.0
2018-11-14,18.01,18.01,18.01,18.01,100,16.1044530701166,16.1044530701166,16.1044530701166,16.1044530701166,111.832422508153,0.0,1.0
2018-11-15,17.94,17.94,17.94,17.94,312,16.041859415763,16.041859415763,16.041859415763,16.041859415763,348.917158225437,0.0,1.0
2018-11-16,17.94,17.94,17.94,17.94,200,16.041859415763,16.041859415763,16.041859415763,16.041859415763,223.664845016306,0.0,1.0
2018-11-19,17.64,17.64,17.64,17.64,200,15.7736008971048,15.7736008971048,15.7736008971048,15.7736008971048,223.664845016305,0.0,1.0
2018-11-20,17.12,17.16,17.12,17.16,301,15.3086194647638,15.3443872672516,15.3086194647638,15.3443872672516,336.61559174954,0.0,1.0
2018-11-21,17.12,17.12,17.12,17.12,0,15.3086194647638,15.3086194647638,15.3086194647638,15.3086194647638,0,0.0,1.0
2018-11-23,17.34,17.34,17.34,17.34,100,15.5053423784465,15.5053423784465,15.5053423784465,15.5053423784465,111.832422508153,0.0,1.0
2018-11-26,17.63,17.63,17.63,17.63,200,15.7646589464828,15.7646589464828,15.7646589464828,15.7646589464828,223.664845016306,0.0,1.0
2018-11-27,17.52,17.52,17.52,17.52,201,15.6662974896415,15.6662974896415,15.6662974896415,15.6662974896415,224.783169241387,0.0,1.0
2018-11-28,17.75,17.75,17.75,17.75,200,15.8719623539461,15.8719623539461,15.8719623539461,15.8719623539461,223.664845016306,0.0,1.0
2018-11-29,17.69,17.69,17.69,17.69,100,15.8183106502145,15.8183106502145,15.8183106502145,15.8183106502145,111.832422508153,0.0,1.0
2018-11-30,17.55,17.55,17.55,17.55,116,15.6931233415073,15.6931233415073,15.6931233415073,15.6931233415073,129.725610109457,0.0,1.0
2018-12-03,17.81,17.81,17.81,17.81,107,15.9256140576778,15.9256140576778,15.9256140576778,15.9256140576778,119.660692083723,0.0,1.0
2018-12-04,17.33,17.33,17.33,17.33,101,15.4964004278246,15.4964004278246,15.4964004278246,15.4964004278246,112.950746733234,0.0,1.0
2018-12-06,17.31,17.31,17.31,17.31,210,15.4785165265807,15.4785165265807,15.4785165265807,15.4785165265807,234.848087267121,0.0,1.0
2018-12-07,17.12,17.12,17.12,17.12,106,15.3086194647638,15.3086194647638,15.3086194647638,15.3086194647638,118.542367858642,0.0,1.0
2018-12-10,16.99,16.99,16.99,16.99,200,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,223.664845016305,0.0,1.0
2018-12-11,16.99,16.99,16.99,16.99,1,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,1.11832422508153,0.0,1.0
2018-12-12,16.99,16.99,16.99,16.99,0,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,0,0.0,1.0
2018-12-13,16.99,16.99,16.99,16.99,0,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,0,0.0,1.0
2018-12-14,16.99,16.99,16.99,16.99,0,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,0,0.0,1.0
2018-12-17,16.99,16.99,16.99,16.99,1,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,1.11832422508153,0.0,1.0
2018-12-18,16.99,16.99,16.99,16.99,0,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,0,0.0,1.0
2018-12-19,16.99,16.99,16.99,16.99,1,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,1.11832422508153,0.0,1.0
2018-12-20,16.99,16.99,16.99,16.99,0,15.1923741066786,15.1923741066786,15.1923741066786,15.1923741066786,0,0.0,1.0
2018-12-21,16.44,16.44,16.44,16.44,413,14.7005668224718,14.7005668224718,14.7005668224718,14.7005668224718,461.867904958671,0.0,1.0
2018-12-24,16.44,16.44,16.44,16.44,0,14.7005668224718,14.7005668224718,14.7005668224718,14.7005668224718,0,0.0,1.0
2018-12-26,16.57,16.57,16.57,16.57,101,14.816812180557,14.816812180557,14.816812180557,14.816812180557,112.950746733235,0.0,1.0
2018-12-27,16.58,16.58,16.58,16.58,210,14.825754131179,14.825754131179,14.825754131179,14.825754131179,234.848087267121,0.0,1.0
2018-12-28,16.58,16.58,16.58,16.58,210,14.825754131179,14.825754131179,14.825754131179,14.825754131179,234.848087267121,0.0,1.0
2018-12-31,16.58,16.58,16.58,16.58,210,14.825754131179,14.825754131179,14.825754131179,14.825754131179,234.848087267121,0.0,1.0
2019-01-02,16.58,16.58,16.58,16.58,2,14.825754131179,14.825754131179,14.825754131179,14.825754131179,2.23664845016305,0.0,1.0
2019-01-03,16.58,16.58,16.58,16.58,0,14.825754131179,14.825754131179,14.825754131179,14.825754131179,0,0.0,1.0
2019-01-04,17.03,17.03,17.03,17.03,100,15.2281419091664,15.2281419091664,15.2281419091664,15.2281419091664,111.832422508152,0.0,1.0
2019-01-07,17.26,17.26,17.26,17.26,100,15.433806773471,15.433806773471,15.433806773471,15.433806773471,111.832422508153,0.0,1.0
2019-01-08,17.42,17.42,17.42,17.42,102,15.5768779834221,15.5768779834221,15.5768779834221,15.5768779834221,114.069070958316,0.0,1.0
2019-01-09,17.42,17.42,17.42,17.42,1,15.5768779834221,15.5768779834221,15.5768779834221,15.5768779834221,1.11832422508153,0.0,1.0
2019-01-10,17.62,17.62,17.62,17.62,201,15.7557169958609,15.7557169958609,15.7557169958609,15.7557169958609,224.783169241387,0.0,1.0
2019-01-11,17.54,17.54,17.54,17.54,105,15.6841813908854,15.6841813908854,15.6841813908854,15.6841813908854,117.42404363356,0.0,1.0
2019-01-14,17.45,17.45,17.45,17.45,100,15.6037038352879,15.6037038352879,15.6037038352879,15.6037038352879,111.832422508153,0.0,1.0
2019-01-15,17.5,17.5,17.5,17.5,100,15.6484135883976,15.6484135883976,15.6484135883976,15.6484135883976,111.832422508153,0.0,1.0
2019-01-16,17.5,17.5,17.5,17.5,0,15.6484135883976,15.6484135883976,15.6484135883976,15.6484135883976,0,0.0,1.0
2019-01-17,17.66,17.66,17.66,17.66,100,15.7914847983487,15.7914847983487,15.7914847983487,15.7914847983487,111.832422508153,0.0,1.0
2019-01-18,17.66,17.66,17.66,17.66,1,15.7914847983487,15.7914847983487,15.7914847983487,15.7914847983487,1.11832422508153,0.0,1.0
2019-01-22,17.66,17.66,17.66,17.66,1,15.7914847983487,15.7914847983487,15.7914847983487,15.7914847983487,1.11832422508153,0.0,1.0
2019-01-23,17.89,17.89,17.89,17.89,100,15.9971496626533,15.9971496626533,15.9971496626533,15.9971496626533,111.832422508153,0.0,1.0
2019-01-24,17.87,17.87,17.87,17.87,200,15.9792657614094,15.9792657614094,15.9792657614094,15.9792657614094,223.664845016306,0.0,1.0
2019-01-25,17.87,17.87,17.87,17.87,0,15.9792657614094,15.9792657614094,15.9792657614094,15.9792657614094,0,0.0,1.0
2019-01-28,17.92,17.92,17.92,17.92,100,16.0239755145192,16.0239755145192,16.0239755145192,16.0239755145192,111.832422508152,0.0,1.0
2019-01-29,17.92,17.92,17.92,17.92,0,16.0239755145192,16.0239755145192,16.0239755145192,16.0239755145192,0,0.0,1.0
2019-01-30,17.92,17.92,17.92,17.92,0,16.0239755145192,16.0239755145192,16.0239755145192,16.0239755145192,0,0.0,1.0
2019-01-31,17.92,17.92,17.92,17.92,1,16.0239755145192,16.0239755145192,16.0239755145192,16.0239755145192,1.11832422508152,0.0,1.0
2019-02-01,17.92,17.92,17.92,17.92,0,16.0239755145192,16.0239755145192,16.0239755145192,16.0239755145192,0,0.0,1.0
2019-02-04,18.23,18.23,18.23,18.23,101,16.3011759837993,16.3011759837993,16.3011759837993,16.3011759837993,112.950746733235,0.0,1.0
2019-02-05,18.23,18.23,18.23,18.23,4,16.3011759837993,16.3011759837993,16.3011759837993,16.3011759837993,4.47329690032612,0.0,1.0
2019-02-06,18.23,18.23,18.23,18.23,0,16.3011759837993,16.3011759837993,16.3011759837993,16.3011759837993,0,0.0,1.0
2019-02-07,18.23,18.23,18.23,18.23,0,16.3011759837993,16.3011759837993,16.3011759837993,16.3011759837993,0,0.0,1.0
2019-02-08,18.03,18.03,18.03,18.03,203,16.1223369713605,16.1223369713605,16.1223369713605,16.1223369713605,227.01981769155,0.0,1.0
2019-02-11,18.03,18.03,18.03,18.03,1,16.1223369713605,16.1223369713605,16.1223369713605,16.1223369713605,1.11832422508153,0.0,1.0
2019-02-12,18.25,18.25,18.25,18.25,100,16.3190598850432,16.3190598850432,16.3190598850432,16.3190598850432,111.832422508153,0.0,1.0
2019-02-13,18.22,18.22,18.22,18.22,100,16.2922340331774,16.2922340331774,16.2922340331774,16.2922340331774,111.832422508153,0.0,1.0
2019-02-14,18.22,18.22,18.22,18.22,0,16.2922340331774,16.2922340331774,16.2922340331774,16.2922340331774,0,0.0,1.0
2019-02-15,18.47,18.47,18.47,18.47,175,16.5157827987259,16.5157827987259,16.5157827987259,16.5157827987259,195.706739389268,0.0,1.0
2019-02-19,18.47,18.47,18.47,18.47,175,16.5157827987259,16.5157827987259,16.5157827987259,16.5157827987259,195.706739389268,0.0,1.0
2019-02-20,18.47,18.47,18.47,18.47,0,16.5157827987259,16.5157827987259,16.5157827987259,16.5157827987259,0,0.0,1.0
2019-02-21,18.56,18.56,18.56,18.56,102,16.5962603543234,16.5962603543234,16.5962603543234,16.5962603543234,114.069070958316,0.0,1.0
2019-02-22,18.61,18.61,18.61,18.61,100,16.6409701074331,16.6409701074331,16.6409701074331,16.6409701074331,111.832422508153,0.0,1.0
2019-02-25,18.61,18.61,18.61,18.61,100,16.6409701074331,16.6409701074331,16.6409701074331,16.6409701074331,111.832422508153,0.0,1.0
2019-02-26,18.61,18.61,18.61,18.61,100,16.6409701074331,16.6409701074331,16.6409701074331,16.6409701074331,111.832422508153,0.0,1.0
2019-02-27,18.61,18.61,18.61,18.61,1,16.6409701074331,16.6409701074331,16.6409701074331,16.6409701074331,1.11832422508153,0.0,1.0
2019-02-28,18.61,18.61,18.61,18.61,0,16.6409701074331,16.6409701074331,16.6409701074331,16.6409701074331,0,0.0,1.0
2019-03-01,18.95,18.95,18.95,18.95,100,16.9449964285791,16.9449964285791,16.9449964285791,16.9449964285791,111.832422508153,0.0,1.0
2019-03-04,18.95,18.95,18.95,18.95,0,16.9449964285791,16.9449964285791,16.9449964285791,16.9449964285791,0,0.0,1.0
2019-03-05,18.95,18.95,18.95,18.95,5,16.9449964285791,16.9449964285791,16.9449964285791,16.9449964285791,5.59162112540765,0.0,1.0
2019-03-06,18.95,18.95,18.95,18.95,0,16.9449964285791,16.9449964285791,16.9449964285791,16.9449964285791,0,0.0,1.0
2019-03-07,18.59,18.59,18.59,18.59,100,16.6230862061892,16.6230862061892,16.6230862061892,16.6230862061892,111.832422508153,0.0,1.0
2019-03-08,18.68,18.68,18.68,18.68,105,16.7035637617867,16.7035637617867,16.7035637617867,16.7035637617867,117.42404363356,0.0,1.0
2019-03-11,18.68,18.68,18.68,18.68,2,16.7035637617867,16.7035637617867,16.7035637617867,16.7035637617867,2.23664845016306,0.0,1.0
2019-03-12,18.68,18.68,18.68,18.68,0,16.7035637617867,16.7035637617867,16.7035637617867,16.7035637617867,0,0.0,1.0
2019-03-13,18.68,18.68,18.68,18.68,2,16.7035637617867,16.7035637617867,16.7035637617867,16.7035637617867,2.23664845016306,0.0,1.0
2019-03-14,18.68,18.68,18.68,18.68,0,16.7035637617867,16.7035637617867,16.7035637617867,16.7035637617867,0,0.0,1.0
2019-03-15,18.68,18.68,18.68,18.68,2,16.7035637617867,16.7035637617867,16.7035637617867,16.7035637617867,2.23664845016306,0.0,1.0
2019-03-18,18.68,18.68,18.68,18.68,3,16.7035637617867,16.7035637617867,16.7035637617867,16.7035637617867,3.35497267524458,0.0,1.0
2019-03-19,18.68,18.68,18.68,18.68,3,16.7035637617867,16.7035637617867,16.7035637617867,16.7035637617867,3.35497267524458,0.0,1.0
2019-03-20,19.49,19.49,19.49,19.49,101,17.427861762164,17.427861762164,17.427861762164,17.427861762164,112.950746733234,0.0,1.0
2019-03-21,19.4,19.4,19.4,19.4,100,17.3908420865891,17.3908420865891,17.3908420865891,17.3908420865891,111.552965080169,0.0486,1.0
2019-03-22,19.4,19.4,19.4,19.4,0,17.3908420865891,17.3908420865891,17.3908420865891,17.3908420865891,0,0.0,1.0
2019-03-25,19.4,19.4,19.4,19.4,2,17.3908420865891,17.3908420865891,17.3908420865891,17.3908420865891,2.23105930160337,0.0,1.0
2019-03-26,19.4,19.4,19.4,19.4,9,17.3908420865891,17.3908420865891,17.3908420865891,17.3908420865891,10.0397668572152,0.0,1.0
2019-03-27,19.06,19.06,19.06,19.06,126,17.0860541324943,17.0860541324943,17.0860541324943,17.0860541324943,140.556736001012,0.0,1.0
2019-03-28,19.06,19.06,19.06,19.06,27,17.0860541324943,17.0860541324943,17.0860541324943,17.0860541324943,30.1193005716454,0.0,1.0
2019-03-29,19.14,19.14,19.14,19.14,100,17.1577689452225,17.1577689452225,17.1577689452225,17.1577689452225,111.552965080168,0.0,1.0
2019-04-01,19.32,19.32,19.32,19.32,211,17.3191272738609,17.3191272738609,17.3191272738609,17.3191272738609,235.376756319156,0.0,1.0
2019-04-02,19.32,19.32,19.32,19.32,0,17.3191272738609,17.3191272738609,17.3191272738609,17.3191272738609,0,0.0,1.0
2019-04-03,19.32,19.32,19.32,19.32,0,17.3191272738609,17.3191272738609,17.3191272738609,17.3191272738609,0,0.0,1.0
2019-04-04,19.32,19.32,19.32,19.32,0,17.3191272738609,17.3191272738609,17.3191272738609,17.3191272738609,0,0.0,1.0
2019-04-05,19.45,19.45,19.45,19.45,200,17.4356638445443,17.4356638445443,17.4356638445443,17.4356638445443,223.105930160336,0.0,1.0
2019-04-08,19.44,19.44,19.44,19.44,100,17.4266994929532,17.4266994929532,17.4266994929532,17.4266994929532,111.552965080169,0.0,1.0
2019-04-09,19.44,19.44,19.44,19.44,1,17.4266994929532,17.4266994929532,17.4266994929532,17.4266994929532,1.11552965080169,0.0,1.0
2019-04-10,19.44,19.44,19.44,19.44,0,17.4266994929532,17.4266994929532,17.4266994929532,17.4266994929532,0,0.0,1.0
2019-04-11,19.44,19.44,19.44,19.44,0,17.4266994929532,17.4266994929532,17.4266994929532,17.4266994929532,0,0.0,1.0
2019-04-12,19.44,19.44,19.44,19.44,0,17.4266994929532,17.4266994929532,17.4266994929532,17.4266994929532,0,0.0,1.0
2019-04-15,19.44,19.44,19.44,19.44,0,17.4266994929532,17.4266994929532,17.4266994929532,17.4266994929532,0,0.0,1.0
2019-04-16,19.57,19.57,19.57,19.57,100,17.5432360636366,17.5432360636366,17.5432360636366,17.5432360636366,111.552965080168,0.0,1.0
2019-04-17,19.57,19.57,19.57,19.57,0,17.5432360636366,17.5432360636366,17.5432360636366,17.5432360636366,0,0.0,1.0
2019-04-18,19.57,19.57,19.57,19.57,4,17.5432360636366,17.5432360636366,17.5432360636366,17.5432360636366,4.46211860320673,0.0,1.0
2019-04-22,19.57,19.57,19.57,19.57,0,17.5432360636366,17.5432360636366,17.5432360636366,17.5432360636366,0,0.0,1.0
2019-04-23,19.47,19.47,19.47,19.47,100,17.4535925477263,17.4535925477263,17.4535925477263,17.4535925477263,111.552965080168,0.0,1.0
2019-04-24,19.47,19.47,19.47,19.47,0,17.4535925477263,17.4535925477263,17.4535925477263,17.4535925477263,0,0.0,1.0
2019-04-25,19.48,19.48,19.48,19.48,100,17.4625568993173,17.4625568993173,17.4625568993173,17.4625568993173,111.552965080169,0.0,1.0
2019-04-26,19.48,19.48,19.48,19.48,4,17.4625568993173,17.4625568993173,17.4625568993173,17.4625568993173,4.46211860320674,0.0,1.0
2019-04-29,19.48,19.48,19.48,19.48,0,17.4625568993173,17.4625568993173,17.4625568993173,17.4625568993173,0,0.0,1.0
2019-04-30,19.79,19.79,19.79,19.79,100,17.7404517986391,17.7404517986391,17.7404517986391,17.7404517986391,111.552965080168,0.0,1.0
2019-05-01,19.79,19.79,19.79,19.79,0,17.7404517986391,17.7404517986391,17.7404517986391,17.7404517986391,0,0.0,1.0
2019-05-02,19.79,19.79,19.79,19.79,0,17.7404517986391,17.7404517986391,17.7404517986391,17.7404517986391,0,0.0,1.0
2019-05-03,19.71,19.71,19.71,19.71,216,17.6687369859109,17.6687369859109,17.6687369859109,17.6687369859109,240.954404573164,0.0,1.0
2019-05-06,19.71,19.71,19.71,19.71,27,17.6687369859109,17.6687369859109,17.6687369859109,17.6687369859109,30.1193005716455,0.0,1.0
2019-05-07,19.71,19.71,19.71,19.71,1,17.6687369859109,17.6687369859109,17.6687369859109,17.6687369859109,1.11552965080168,0.0,1.0
2019-05-08,19.71,19.71,19.71,19.71,0,17.6687369859109,17.6687369859109,17.6687369859109,17.6687369859109,0,0.0,1.0
2019-05-09,19.52,19.52,19.52,19.52,100,17.4984143056814,17.4984143056814,17.4984143056814,17.4984143056814,111.552965080169,0.0,1.0
2019-05-10,19.68,19.68,19.68,19.68,200,17.6418439311378,17.6418439311378,17.6418439311378,17.6418439311378,223.105930160337,0.0,1.0
2019-05-13,19.68,19.68,19.68,19.68,16,17.6418439311378,17.6418439311378,17.6418439311378,17.6418439311378,17.848474412827,0.0,1.0
2019-05-14,19.33,19.33,19.33,19.33,143,17.3280916254519,17.3280916254519,17.3280916254519,17.3280916254519,159.520740064641,0.0,1.0
2019-05-15,19.53,19.53,19.45,19.45,243,17.5073786572725,17.5073786572725,17.4356638445443,17.4356638445443,271.073705144809,0.0,1.0
2019-05-16,19.67,19.67,19.67,19.67,100,17.6328795795468,17.6328795795468,17.6328795795468,17.6328795795468,111.552965080168,0.0,1.0
2019-05-17,19.54,19.54,19.54,19.54,200,17.5163430088635,17.5163430088635,17.5163430088635,17.5163430088635,223.105930160337,0.0,1.0
2019-05-20,19.43,19.43,19.43,19.43,200,17.4177351413622,17.4177351413622,17.4177351413622,17.4177351413622,223.105930160337,0.0,1.0
2019-05-21,19.6,19.6,19.6,19.6,200,17.5701291184096,17.5701291184096,17.5701291184096,17.5701291184096,223.105930160337,0.0,1.0
2019-05-22,19.6,19.6,19.6,19.6,100,17.5701291184096,17.5701291184096,17.5701291184096,17.5701291184096,111.552965080169,0.0,1.0
2019-05-23,19.44,19.44,19.44,19.44,100,17.4266994929532,17.4266994929532,17.4266994929532,17.4266994929532,111.552965080169,0.0,1.0
2019-05-24,19.75,19.75,19.75,19.75,100,17.704594392275,17.704594392275,17.704594392275,17.704594392275,111.552965080168,0.0,1.0
2019-05-28,19.75,19.75,19.75,19.75,0,17.704594392275,17.704594392275,17.704594392275,17.704594392275,0,0.0,1.0
2019-05-29,19.38,19.38,19.38,19.38,200,17.3729133834071,17.3729133834071,17.3729133834071,17.3729133834071,223.105930160336,0.0,1.0
2019-05-30,19.53,19.53,19.53,19.53,200,17.5073786572725,17.5073786572725,17.5073786572725,17.5073786572725,223.105930160336,0.0,1.0
2019-05-31,19.43,19.43,19.43,19.43,200,17.4177351413622,17.4177351413622,17.4177351413622,17.4177351413622,223.105930160337,0.0,1.0
2019-06-03,19.45,19.45,19.45,19.45,100,17.4356638445443,17.4356638445443,17.4356638445443,17.4356638445443,111.552965080168,0.0,1.0
2019-06-04,19.66,19.66,19.66,19.66,220,17.6239152279558,17.6239152279558,17.6239152279558,17.6239152279558,245.41652317637,0.0,1.0
2019-06-05,19.72,19.72,19.72,19.72,200,17.6777013375019,17.6777013375019,17.6777013375019,17.6777013375019,223.105930160337,0.0,1.0
2019-06-06,19.81,19.81,19.81,19.81,200,17.7583805018212,17.7583805018212,17.7583805018212,17.7583805018212,223.105930160336,0.0,1.0
2019-06-07,19.81,19.81,19.81,19.81,45,17.7583805018212,17.7583805018212,17.7583805018212,17.7583805018212,50.1988342860757,0.0,1.0
2019-06-10,20.12,20.12,20.12,20.12,100,18.036275401143,18.036275401143,18.036275401143,18.036275401143,111.552965080168,0.0,1.0
2019-06-11,20.17,20.17,20.14,20.14,200,18.0810971590981,18.0810971590981,18.054204104325,18.054204104325,223.105930160337,0.0,1.0
2019-06-12,20.15,20.15,20.15,20.15,102,18.063168455916,18.063168455916,18.063168455916,18.063168455916,113.784024381772,0.0,1.0
2019-06-13,20.21,20.21,20.19,20.19,301,18.1169545654622,18.1169545654622,18.0990258622801,18.0990258622801,335.774424891307,0.0,1.0
2019-06-14,19.79,19.86,19.79,19.86,500,17.9704770604648,18.0340411531496,17.9704770604648,18.0340411531496,550.625337697299,0.2566,1.0
2019-06-17,19.78,19.78,19.78,19.78,100,17.9613964757956,17.9613964757956,17.9613964757956,17.9613964757956,110.125067539459,0.0,1.0
2019-06-18,19.78,19.78,19.78,19.78,45,17.9613964757956,17.9613964757956,17.9613964757956,17.9613964757956,49.5562803927568,0.0,1.0
2019-06-19,20.11,20.11,19.9819,19.9819,330,18.2610557698811,18.2610557698811,18.1447334802679,18.1447334802679,363.412722880218,0.0,1.0
2019-06-20,20.27,20.27,20.27,20.27,200,18.4063451245893,18.4063451245893,18.4063451245893,18.4063451245893,220.250135078919,0.0,1.0
2019-06-21,20.27,20.27,20.27,20.27,300,18.4063451245893,18.4063451245893,18.4063451245893,18.4063451245893,330.375202618379,0.0,1.0
2019-06-24,20.35,20.35,20.35,20.35,106,18.4789898019434,18.4789898019434,18.4789898019434,18.4789898019434,116.732571591827,0.0,1.0
2019-06-25,20.29,20.3,20.29,20.3,684,18.4245062939278,18.4335868785971,18.4245062939278,18.4335868785971,753.255461969905,0.0,1.0
2019-06-26,20.29,20.29,20.29,20.29,0,18.4245062939278,18.4245062939278,18.4245062939278,18.4245062939278,0,0.0,1.0
2019-06-27,20.17,20.17,20.17,20.17,100,18.3155392778967,18.3155392778967,18.3155392778967,18.3155392778967,110.12506753946,0.0,1.0
2019-06-28,20.34,20.34,20.34,20.34,150,18.4699092172741,18.4699092172741,18.4699092172741,18.4699092172741,165.18760130919,0.0,1.0
2019-07-01,20.34,20.34,20.34,20.34,251,18.4699092172741,18.4699092172741,18.4699092172741,18.4699092172741,276.413919524044,0.0,1.0
2019-07-02,20.44,20.44,20.44,20.44,200,18.5607150639667,18.5607150639667,18.5607150639667,18.5607150639667,220.250135078919,0.0,1.0
2019-07-03,20.66,20.66,20.66,20.66,200,18.7604879266904,18.7604879266904,18.7604879266904,18.7604879266904,220.25013507892,0.0,1.0
2019-07-05,20.4,20.41,20.34,20.41,350,18.5243927252897,18.5334733099589,18.4699092172741,18.5334733099589,385.437736388108,0.0,1.0
2019-07-08,20.39,20.39,20.39,20.39,104,18.5153121406204,18.5153121406204,18.5153121406204,18.5153121406204,114.530070241038,0.0,1.0
2019-07-09,20.4,20.4,20.4,20.4,201,18.5243927252897,18.5243927252897,18.5243927252897,18.5243927252897,221.351385754313,0.0,1.0
2019-07-10,20.5,20.5,20.5,20.5,100,18.6151985719823,18.6151985719823,18.6151985719823,18.6151985719823,110.125067539459,0.0,1.0
2019-07-11,20.44,20.44,20.44,20.44,100,18.5607150639667,18.5607150639667,18.5607150639667,18.5607150639667,110.12506753946,0.0,1.0
2019-07-12,20.4,20.4,20.4,20.4,204,18.5243927252897,18.5243927252897,18.5243927252897,18.5243927252897,224.655137780497,0.0,1.0
2019-07-15,20.4,20.4,20.4,20.4,50,18.5243927252897,18.5243927252897,18.5243927252897,18.5243927252897,55.0625337697297,0.0,1.0
2019-07-16,20.4,20.4,20.4,20.4,100,18.5243927252897,18.5243927252897,18.5243927252897,18.5243927252897,110.125067539459,0.0,1.0
2019-07-17,20.4,20.4,20.4,20.4,55,18.5243927252897,18.5243927252897,18.5243927252897,18.5243927252897,60.5687871467027,0.0,1.0
2019-07-18,20.62,20.62,20.62,20.62,101,18.7241655880134,18.7241655880134,18.7241655880134,18.7241655880134,111.226318214854,0.0,1.0
2019-07-19,20.49,20.49,20.49,20.49,100,18.606117987313,18.606117987313,18.606117987313,18.606117987313,110.12506753946,0.0,1.0
2019-07-22,20.58,20.58,20.58,20.58,200,18.6878432493363,18.6878432493363,18.6878432493363,18.6878432493363,220.25013507892,0.0,1.0
2019-07-23,20.51,20.51,20.48,20.48,439,18.6242791566515,18.6242791566515,18.5970374026437,18.5970374026437,483.449046498229,0.0,1.0
2019-07-24,20.54,20.54,20.54,20.54,230,18.6515209106593,18.6515209106593,18.6515209106593,18.6515209106593,253.287655340757,0.0,1.0
2019-07-25,20.42,20.42,20.41,20.41,300,18.5425538946282,18.5425538946282,18.5334733099589,18.5334733099589,330.375202618379,0.0,1.0
2019-07-26,20.54,20.54,20.54,20.54,167,18.6515209106593,18.6515209106593,18.6515209106593,18.6515209106593,183.908862790898,0.0,1.0
2019-07-29,20.59,20.59,20.59,20.59,200,18.6969238340056,18.6969238340056,18.6969238340056,18.6969238340056,220.250135078919,0.0,1.0
2019-07-30,20.59,20.59,20.59,20.59,2,18.6969238340056,18.6969238340056,18.6969238340056,18.6969238340056,2.20250135078919,0.0,1.0
2019-07-31,20.59,20.59,20.59,20.59,50,18.6969238340056,18.6969238340056,18.6969238340056,18.6969238340056,55.0625337697298,0.0,1.0
2019-08-01,20.59,20.59,20.59,20.59,100,18.6969238340056,18.6969238340056,18.6969238340056,18.6969238340056,110.12506753946,0.0,1.0
2019-08-02,20.31,20.52,20.31,20.52,399,18.4426674632663,18.6333597413208,18.4426674632663,18.6333597413208,439.399019482445,0.0,1.0
2019-08-05,19.87,19.87,19.87,19.87,110,18.0431217378189,18.0431217378189,18.0431217378189,18.0431217378189,121.137574293406,0.0,1.0
2019-08-06,19.87,19.87,19.87,19.87,100,18.0431217378189,18.0431217378189,18.0431217378189,18.0431217378189,110.12506753946,0.0,1.0
2019-08-07,20.22,20.22,20.22,20.22,200,18.360942201243,18.360942201243,18.360942201243,18.360942201243,220.250135078919,0.0,1.0
2019-08-08,20.22,20.22,20.22,20.22,200,18.360942201243,18.360942201243,18.360942201243,18.360942201243,220.250135078919,0.0,1.0
2019-08-09,20.32,20.32,20.32,20.32,200,18.4517480479356,18.4517480479356,18.4517480479356,18.4517480479356,220.250135078919,0.0,1.0
2019-08-12,20.32,20.32,20.32,20.32,200,18.4517480479356,18.4517480479356,18.4517480479356,18.4517480479356,220.250135078919,0.0,1.0
2019-08-13,20.28,20.28,20.05,20.05,399,18.4154257092585,18.4154257092585,18.2065722618656,18.2065722618656,439.399019482445,0.0,1.0
2019-08-14,19.82,19.82,19.82,19.82,348,17.9977188144726,17.9977188144726,17.9977188144726,17.9977188144726,383.23523503732,0.0,1.0
2019-08-15,19.87,19.87,19.87,19.87,100,18.0431217378189,18.0431217378189,18.0431217378189,18.0431217378189,110.12506753946,0.0,1.0
2019-08-16,20.05,20.05,20.05,20.05,100,18.2065722618656,18.2065722618656,18.2065722618656,18.2065722618656,110.12506753946,0.0,1.0
2019-08-19,20.05,20.05,20.05,20.05,0,18.2065722618656,18.2065722618656,18.2065722618656,18.2065722618656,0,0.0,1.0
2019-08-20,20.05,20.05,20.05,20.05,0,18.2065722618656,18.2065722618656,18.2065722618656,18.2065722618656,0,0.0,1.0
2019-08-21,20.05,20.05,20.05,20.05,50,18.2065722618656,18.2065722618656,18.2065722618656,18.2065722618656,55.0625337697298,0.0,1.0
2019-08-22,20.16,20.16,20.16,20.16,102,18.3064586932274,18.3064586932274,18.3064586932274,18.3064586932274,112.327568890249,0.0,1.0
2019-08-23,20.16,20.16,20.16,20.16,0,18.3064586932274,18.3064586932274,18.3064586932274,18.3064586932274,0,0.0,1.0
2019-08-26,20.08,20.08,20.08,20.08,101,18.2338140158733,18.2338140158733,18.2338140158733,18.2338140158733,111.226318214855,0.0,1.0
2019-08-27,20.17,20.17,20.17,20.17,100,18.3155392778967,18.3155392778967,18.3155392778967,18.3155392778967,110.12506753946,0.0,1.0
2019-08-28,20.06,20.06,20.06,20.06,100,18.2156528465348,18.2156528465348,18.2156528465348,18.2156528465348,110.12506753946,0.0,1.0
2019-08-29,20.08,20.08,20.08,20.08,200,18.2338140158733,18.2338140158733,18.2338140158733,18.2338140158733,220.25013507892,0.0,1.0
2019-08-30,20.14,20.14,20.14,20.14,200,18.2882975238889,18.2882975238889,18.2882975238889,18.2882975238889,220.25013507892,0.0,1.0
2019-09-03,20.01,20.01,20.01,20.01,100,18.1702499231885,18.1702499231885,18.1702499231885,18.1702499231885,110.12506753946,0.0,1.0
2019-09-04,20.19,20.19,20.19,20.19,201,18.3337004472352,18.3337004472352,18.3337004472352,18.3337004472352,221.351385754314,0.0,1.0
2019-09-05,20.26,20.26,20.26,20.26,100,18.39726453992,18.39726453992,18.39726453992,18.39726453992,110.12506753946,0.0,1.0
2019-09-06,20.3,20.3,20.3,20.3,100,18.4335868785971,18.4335868785971,18.4335868785971,18.4335868785971,110.125067539459,0.0,1.0
2019-09-09,20.06,20.06,20.06,20.06,100,18.2156528465348,18.2156528465348,18.2156528465348,18.2156528465348,110.12506753946,0.0,1.0
2019-09-10,19.78,19.78,19.72,19.72,586,17.9613964757956,17.9613964757956,17.90691296778,17.90691296778,645.332895781233,0.0,1.0
2019-09-11,19.92,19.92,19.92,19.92,200,18.0885246611652,18.0885246611652,18.0885246611652,18.0885246611652,220.250135078919,0.0,1.0
2019-09-12,19.92,19.92,19.92,19.92,0,18.0885246611652,18.0885246611652,18.0885246611652,18.0885246611652,0,0.0,1.0
2019-09-13,19.92,19.92,19.92,19.92,0,18.0885246611652,18.0885246611652,18.0885246611652,18.0885246611652,0,0.0,1.0
2019-09-16,19.92,19.92,19.92,19.92,0,18.0885246611652,18.0885246611652,18.0885246611652,18.0885246611652,0,0.0,1.0
2019-09-17,20.11,20.11,20.11,20.11,100,18.2610557698811,18.2610557698811,18.2610557698811,18.2610557698811,110.12506753946,0.0,1.0
2019-09-18,20.11,20.11,20.11,20.11,110,18.2610557698811,18.2610557698811,18.2610557698811,18.2610557698811,121.137574293406,0.0,1.0
2019-09-19,20.14,20.14,20.14,20.14,100,18.2882975238889,18.2882975238889,18.2882975238889,18.2882975238889,110.12506753946,0.0,1.0
2019-09-20,20.14,20.14,20.14,20.14,0,18.2882975238889,18.2882975238889,18.2882975238889,18.2882975238889,0,0.0,1.0
2019-09-23,20.14,20.14,20.14,20.14,62,18.2882975238889,18.2882975238889,18.2882975238889,18.2882975238889,68.2775418744651,0.0,1.0
2019-09-24,20.14,20.14,20.14,20.14,0,18.2882975238889,18.2882975238889,18.2882975238889,18.2882975238889,0,0.0,1.0
2019-09-25,20.14,20.14,20.14,20.14,134,18.2882975238889,18.2882975238889,18.2882975238889,18.2882975238889,147.567590502876,0.0,1.0
2019-09-26,19.71,19.71,19.71,19.71,100,17.8978323831107,17.8978323831107,17.8978323831107,17.8978323831107,110.12506753946,0.0,1.0
2019-09-27,19.71,19.71,19.71,19.71,1,17.8978323831107,17.8978323831107,17.8978323831107,17.8978323831107,1.1012506753946,0.0,1.0
2019-09-30,19.7099,19.7099,19.7099,19.7099,200,17.8977415772641,17.8977415772641,17.8977415772641,17.8977415772641,220.250135078919,0.0,1.0
2019-10-01,19.71,19.71,19.71,19.71,0,17.8978323831107,17.8978323831107,17.8978323831107,17.8978323831107,0,0.0,1.0
2019-10-02,19.71,19.71,19.71,19.71,0,17.8978323831107,17.8978323831107,17.8978323831107,17.8978323831107,0,0.0,1.0
2019-10-03,19.71,19.71,19.71,19.71,5,17.8978323831107,17.8978323831107,17.8978323831107,17.8978323831107,5.506253376973,0.0,1.0
2019-10-04,19.59,19.59,19.59,19.59,100,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,110.12506753946,0.0,1.0
2019-10-07,19.59,19.59,19.59,19.59,0,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,0,0.0,1.0
2019-10-08,19.59,19.59,19.59,19.59,0,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,0,0.0,1.0
2019-10-09,19.59,19.59,19.59,19.59,0,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,0,0.0,1.0
2019-10-10,19.59,19.59,19.59,19.59,0,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,0,0.0,1.0
2019-10-11,19.59,19.59,19.59,19.59,0,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,0,0.0,1.0
2019-10-14,19.59,19.59,19.59,19.59,0,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,0,0.0,1.0
2019-10-15,19.59,19.59,19.59,19.59,28,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,30.8350189110488,0.0,1.0
2019-10-16,19.59,19.59,19.59,19.59,0,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,0,0.0,1.0
2019-10-17,19.59,19.59,19.59,19.59,0,17.7888653670796,17.7888653670796,17.7888653670796,17.7888653670796,0,0.0,1.0
2019-10-18,20.18,20.18,20.18,20.18,123,18.3246198625659,18.3246198625659,18.3246198625659,18.3246198625659,135.453833073536,0.0,1.0
2019-10-21,20.19,20.19,20.19,20.19,100,18.3337004472352,18.3337004472352,18.3337004472352,18.3337004472352,110.12506753946,0.0,1.0
2019-10-22,20.13,20.13,20.13,20.13,100,18.2792169392196,18.2792169392196,18.2792169392196,18.2792169392196,110.12506753946,0.0,1.0
2019-10-23,20.05,20.05,19.99,19.99,900,18.2065722618656,18.2065722618656,18.15208875385,18.15208875385,991.125607855136,0.0,1.0
2019-10-24,20.09,20.09,20.09,20.09,300,18.2428946005426,18.2428946005426,18.2428946005426,18.2428946005426,330.375202618379,0.0,1.0
2019-10-25,20.09,20.09,20.04,20.04,700,18.2428946005426,18.2428946005426,18.1974916771963,18.1974916771963,770.875472776219,0.0,1.0
2019-10-28,20.19,20.19,20.14,20.14,500,18.3337004472352,18.3337004472352,18.2882975238889,18.2882975238889,550.625337697299,0.0,1.0
2019-10-29,20.15,20.15,20.02,20.02,300,18.2973781085582,18.2973781085582,18.1793305078578,18.1793305078578,330.375202618379,0.0,1.0
2019-10-30,20.25,20.25,20.11,20.11,404,18.3881839552508,18.3881839552508,18.2610557698811,18.2610557698811,444.905272859416,0.0,1.0
2019-10-31,20.17,20.17,20.16,20.16,300,18.3155392778967,18.3155392778967,18.3064586932274,18.3064586932274,330.375202618379,0.0,1.0
2019-11-01,20.38,20.38,20.28,20.28,300,18.5062315559511,18.5062315559511,18.4154257092585,18.4154257092585,330.37520261838,0.0,1.0
2019-11-04,20.52,20.6,20.52,20.6,301,18.6333597413208,18.7060044186749,18.6333597413208,18.7060044186749,331.476453293773,0.0,1.0
2019-11-05,20.42,20.45,20.32,20.45,610,18.5425538946282,18.569795648636,18.4517480479356,18.569795648636,671.762911990704,0.0,1.0
2019-11-06,20.39,20.42,20.39,20.42,300,18.5153121406204,18.5425538946282,18.5153121406204,18.5425538946282,330.375202618379,0.0,1.0
2019-11-07,20.32,20.32,20.32,20.32,205,18.4517480479356,18.4517480479356,18.4517480479356,18.4517480479356,225.756388455892,0.0,1.0
2019-11-08,20.37,20.37,20.37,20.37,201,18.4971509712819,18.4971509712819,18.4971509712819,18.4971509712819,221.351385754314,0.0,1.0
2019-11-11,20.42,20.42,20.39,20.39,450,18.5425538946282,18.5425538946282,18.5153121406204,18.5153121406204,495.562803927568,0.0,1.0
2019-11-12,20.51,20.51,20.42,20.44,3402,18.6242791566515,18.6242791566515,18.5425538946282,18.5607150639667,3746.45479769242,0.0,1.0
2019-11-13,20.44,20.44,20.41,20.43,1404,18.5607150639667,18.5607150639667,18.5334733099589,18.5516344792974,1546.15594825401,0.0,1.0
2019-11-14,20.49,20.49,20.4,20.4,761,18.606117987313,18.606117987313,18.5243927252897,18.5243927252897,838.051763975288,0.0,1.0
2019-11-15,20.68,20.68,20.64,20.64,715,18.7786490960289,18.7786490960289,18.7423267573519,18.7423267573519,787.394232907138,0.0,1.0
2019-11-18,20.74,20.75,20.74,20.75,522,18.8331326040445,18.8422131887137,18.8331326040445,18.8422131887137,574.852852555979,0.0,1.0
2019-11-19,20.72,20.74,20.72,20.72,405,18.814971434706,18.8331326040445,18.814971434706,18.814971434706,446.006523534811,0.0,1.0
2019-11-20,20.65,20.71,20.65,20.71,431,18.7514073420211,18.8058908500367,18.7514073420211,18.8058908500367,474.639041095073,0.0,1.0
2019-11-21,20.64,20.64,20.64,20.64,106,18.7423267573519,18.7423267573519,18.7423267573519,18.7423267573519,116.732571591827,0.0,1.0
2019-11-22,20.62,20.65,20.62,20.65,211,18.7241655880134,18.7514073420211,18.7241655880134,18.7514073420211,232.36389250826,0.0,1.0
2019-11-25,20.62,20.62,20.62,20.62,106,18.7241655880134,18.7241655880134,18.7241655880134,18.7241655880134,116.732571591827,0.0,1.0
2019-11-26,20.62,20.62,20.62,20.62,0,18.7241655880134,18.7241655880134,18.7241655880134,18.7241655880134,0,0.0,1.0
2019-11-27,20.94,20.97,20.94,20.97,220,19.0147442974297,19.0419860514375,19.0147442974297,19.0419860514375,242.275148586811,0.0,1.0
2019-11-29,20.94,20.94,20.94,20.94,7,19.0147442974297,19.0147442974297,19.0147442974297,19.0147442974297,7.70875472776217,0.0,1.0
2019-12-02,20.75,20.91,20.75,20.91,493,18.8422131887137,18.9875025434219,18.8422131887137,18.9875025434219,542.916582969538,0.0,1.0
2019-12-03,20.79,20.82,20.79,20.82,225,18.8785355273908,18.9057772813986,18.8785355273908,18.9057772813986,247.781401963784,0.0,1.0
2019-12-04,20.96,20.97,20.96,20.97,100,19.0329054667682,19.0419860514375,19.0329054667682,19.0419860514375,110.12506753946,0.0,1.0
2019-12-05,20.9,20.93,20.9,20.93,112,18.9784219587526,19.0056637127604,18.9784219587526,19.0056637127604,123.340075644195,0.0,1.0
2019-12-06,20.8992,20.93,20.8992,20.93,414,18.9776955119791,19.0056637127604,18.9776955119791,19.0056637127604,455.917779613363,0.0,1.0
2019-12-09,20.9,20.9,20.9,20.9,22,18.9784219587526,18.9784219587526,18.9784219587526,18.9784219587526,24.2275148586812,0.0,1.0
2019-12-10,20.91,20.97,20.8,20.8,18200,18.9875025434219,19.0419860514375,18.88761611206,18.88761611206,20042.7622921817,0.0,1.0
2019-12-11,20.91,20.91,20.91,20.91,5,18.9875025434219,18.9875025434219,18.9875025434219,18.9875025434219,5.50625337697299,0.0,1.0
2019-12-12,21.13,21.13,21.12,21.12,131,19.1872754061456,19.1872754061456,19.1781948214764,19.1781948214764,144.263838476692,0.0,1.0
2019-12-13,21.13,21.13,21.13,21.13,1,19.3189438838499,19.3189438838499,19.3189438838499,19.3189438838499,1.09374508912281,0.145,1.0
2019-12-16,21.47,21.47,21.47,21.47,700,19.6298024224447,19.6298024224447,19.6298024224447,19.6298024224447,765.621562385969,0.0,1.0
2019-12-17,21.48,21.5,21.48,21.5,616,19.6389453206387,19.6572311170266,19.6389453206387,19.6572311170266,673.746974899652,0.0,1.0
2019-12-18,21.48,21.48,21.48,21.48,50,19.6389453206387,19.6389453206387,19.6389453206387,19.6389453206387,54.6872544561406,0.0,1.0
2019-12-19,21.47,21.56,21.46,21.47,9112,19.6298024224447,19.7120885061904,19.6206595242508,19.6298024224447,9966.20525208708,0.0,1.0
2019-12-20,21.47,21.47,21.47,21.47,329,19.6298024224447,19.6298024224447,19.6298024224447,19.6298024224447,359.842134321406,0.0,1.0
2019-12-23,21.63,21.64,21.63,21.64,5000,19.7760887935482,19.7852316917421,19.7760887935482,19.7852316917421,5468.72544561405,0.0,1.0
2019-12-24,21.63,21.63,21.63,21.63,22,19.7760887935482,19.7760887935482,19.7760887935482,19.7760887935482,24.0623919607018,0.0,1.0
2019-12-26,21.63,21.63,21.63,21.63,56,19.7760887935482,19.7760887935482,19.7760887935482,19.7760887935482,61.2497249908774,0.0,1.0
2019-12-27,21.63,21.63,21.63,21.63,8,19.7760887935482,19.7760887935482,19.7760887935482,19.7760887935482,8.74996071298249,0.0,1.0
2019-12-30,21.74,21.88,21.74,21.88,441,19.8766606736818,20.0046612483973,19.8766606736818,20.0046612483973,482.34158430316,0.0,1.0
2019-12-31,21.82,21.82,21.81,21.82,927,19.9498038592335,19.9498038592335,19.9406609610396,19.9498038592335,1013.90169761685,0.0,1.0
2020-01-02,21.99,21.99,21.98,21.98,131,20.1052331285309,20.1052331285309,20.096090230337,20.096090230337,143.280606675089,0.0,1.0
2020-01-03,21.8,21.85,21.8,21.85,212,19.9315180628456,19.9772325538154,19.9315180628456,19.9772325538154,231.873958894036,0.0,1.0
2020-01-06,21.8,21.8,21.79,21.79,204,19.9315180628456,19.9315180628456,19.9223751646516,19.9223751646516,223.123998181054,0.0,1.0
2020-01-07,21.73,21.74,21.73,21.74,258,19.8675177754878,19.8766606736818,19.8675177754878,19.8766606736818,282.186232993686,0.0,1.0
2020-01-08,21.73,21.73,21.73,21.73,6,19.8675177754878,19.8675177754878,19.8675177754878,19.8675177754878,6.56247053473689,0.0,1.0
2020-01-09,21.73,21.73,21.73,21.73,0,19.8675177754878,19.8675177754878,19.8675177754878,19.8675177754878,0,0.0,1.0
2020-01-10,21.89,22.03,21.86,21.98,1786,20.0138041465913,20.1418047213068,19.9863754520094,20.096090230337,1953.42872917334,0.0,1.0
2020-01-13,21.89,21.89,21.89,21.89,15,20.0138041465913,20.0138041465913,20.0138041465913,20.0138041465913,16.4061763368422,0.0,1.0
2020-01-14,21.89,21.89,21.89,21.89,50,20.0138041465913,20.0138041465913,20.0138041465913,20.0138041465913,54.6872544561406,0.0,1.0
2020-01-15,22.06,22.06,22.06,22.06,256,20.1692334158887,20.1692334158887,20.1692334158887,20.1692334158887,279.99874281544,0.0,1.0
2020-01-16,22.1,22.1,22.09,22.09,125,20.2058050086646,20.2058050086646,20.1966621104706,20.1966621104706,136.718136140351,0.0,1.0
2020-01-17,22.18,22.2,22.18,22.2,210,20.2789481942163,20.2972339906042,20.2789481942163,20.2972339906042,229.686468715791,0.0,1.0
2020-01-21,22.13,22.13,22.1,22.1,200,20.2332337032465,20.2332337032465,20.2058050086646,20.2058050086646,218.749017824562,0.0,1.0
2020-01-22,22.13,22.13,22.13,22.13,0,20.2332337032465,20.2332337032465,20.2332337032465,20.2332337032465,0,0.0,1.0
2020-01-23,22.16,22.23,22.08,22.23,1930,20.2606623978284,20.3246626851861,20.1875192122766,20.3246626851861,2110.92802200702,0.0,1.0
2020-01-24,22.16,22.16,22.16,22.16,65,20.2606623978284,20.2606623978284,20.2606623978284,20.2606623978284,71.0934307929827,0.0,1.0
2020-01-27,22.16,22.16,22.16,22.16,8,20.2606623978284,20.2606623978284,20.2606623978284,20.2606623978284,8.74996071298248,0.0,1.0
2020-01-28,22.16,22.16,22.16,22.16,1,20.2606623978284,20.2606623978284,20.2606623978284,20.2606623978284,1.09374508912281,0.0,1.0
2020-01-29,22.02,22.06,22.02,22.06,220,20.1326618231128,20.1692334158887,20.1326618231128,20.1692334158887,240.623919607019,0.0,1.0
2020-01-30,21.94,21.96,21.8648,21.8648,200,20.0595186375611,20.077804433949,19.9907640431425,19.9907640431425,218.749017824563,0.0,1.0
2020-01-31,21.94,21.94,21.94,21.94,14,20.0595186375611,20.0595186375611,20.0595186375611,20.0595186375611,15.3124312477194,0.0,1.0
2020-02-03,21.94,21.94,21.94,21.94,54,20.0595186375611,20.0595186375611,20.0595186375611,20.0595186375611,59.0622348126319,0.0,1.0
2020-02-04,21.94,21.94,21.94,21.94,115,20.0595186375611,20.0595186375611,20.0595186375611,20.0595186375611,125.780685249124,0.0,1.0
2020-02-05,22.175,22.19,22.175,22.19,249,20.2743767451193,20.2880910924103,20.2743767451193,20.2880910924103,272.34252719158,0.0,1.0
2020-02-06,22.18,22.18,22.18,22.18,0,20.2789481942163,20.2789481942163,20.2789481942163,20.2789481942163,0,0.0,1.0
2020-02-07,22.18,22.18,22.18,22.18,1,20.2789481942163,20.2789481942163,20.2789481942163,20.2789481942163,1.09374508912281,0.0,1.0
2020-02-10,22.18,22.18,22.18,22.18,12,20.2789481942163,20.2789481942163,20.2789481942163,20.2789481942163,13.1249410694737,0.0,1.0
2020-02-11,22.18,22.18,22.18,22.18,75,20.2789481942163,20.2789481942163,20.2789481942163,20.2789481942163,82.0308816842109,0.0,1.0
2020-02-12,22.46,22.46,22.41,22.42,1481,20.5349493436473,20.5349493436473,20.4892348526775,20.4983777508715,1619.83647699089,0.0,1.0
2020-02-13,22.46,22.46,22.46,22.46,1,20.5349493436473,20.5349493436473,20.5349493436473,20.5349493436473,1.09374508912281,0.0,1.0
2020-02-14,22.45,22.45,22.45,22.45,200,20.5258064454534,20.5258064454534,20.5258064454534,20.5258064454534,218.749017824562,0.0,1.0
2020-02-18,22.56,22.56,22.56,22.56,144,20.626378325587,20.626378325587,20.626378325587,20.626378325587,157.499292833685,0.0,1.0
2020-02-19,22.5636,22.5636,22.5636,22.5636,201,20.6296697689368,20.6296697689368,20.6296697689368,20.6296697689368,219.842762913686,0.0,1.0
2020-02-20,22.56,22.56,22.56,22.56,8,20.626378325587,20.626378325587,20.626378325587,20.626378325587,8.7499607129825,0.0,1.0
2020-02-21,22.56,22.56,22.56,22.56,47,20.626378325587,20.626378325587,20.626378325587,20.626378325587,51.4060191887722,0.0,1.0
2020-02-24,21.7,21.7,21.7,21.7,403,19.8400890809059,19.8400890809059,19.8400890809059,19.8400890809059,440.779270916494,0.0,1.0
2020-02-25,21.24,21.24,21.22,21.22,102,19.4195157639835,19.4195157639835,19.4012299675956,19.4012299675956,111.561999090527,0.0,1.0
2020-02-26,21.3,21.3,21.27,21.27,103,19.4743731531473,19.4743731531473,19.4469444585654,19.4469444585654,112.65574417965,0.0,1.0
2020-02-27,20.7609,20.9456,20.76,20.91,17412,18.9814795115106,19.1503488411531,18.9806566506731,19.1178001235826,19044.2894918064,0.0,1.0
2020-02-28,20.76,20.76,20.76,20.76,105,18.9806566506731,18.9806566506731,18.9806566506731,18.9806566506731,114.843234357896,0.0,1.0
2020-03-02,21.07,21.1,21.07,21.1,101,19.2640864946861,19.291515189268,19.2640864946861,19.291515189268,110.468254001404,0.0,1.0
2020-03-03,21.08,21.32,21.08,21.32,222,19.27322939288,19.4926589495352,19.27322939288,19.4926589495352,242.811409785265,0.0,1.0
2020-03-04,21.76,21.76,21.7,21.7,106,19.8949464700697,19.8949464700697,19.8400890809059,19.8400890809059,115.936979447018,0.0,1.0
2020-03-05,21.76,21.76,21.76,21.76,3,19.8949464700697,19.8949464700697,19.8949464700697,19.8949464700697,3.28123526736844,0.0,1.0
2020-03-06,21.76,21.76,21.76,21.76,0,19.8949464700697,19.8949464700697,19.8949464700697,19.8949464700697,0,0.0,1.0
2020-03-09,21.76,21.76,21.76,21.76,112,19.8949464700697,19.8949464700697,19.8949464700697,19.8949464700697,122.499449981755,0.0,1.0
2020-03-10,21.76,21.76,21.76,21.76,107,19.8949464700697,19.8949464700697,19.8949464700697,19.8949464700697,117.030724536141,0.0,1.0
2020-03-11,18.86,18.86,18.86,18.86,200,17.2435059938196,17.2435059938196,17.2435059938196,17.2435059938196,218.749017824563,0.0,1.0
2020-03-12,16.99,17.2,16.99,17.11,501,15.533784031548,15.7257848936213,15.533784031548,15.6434988098756,547.966289650529,0.0,1.0
2020-03-13,17.99,17.99,17.34,17.34,202,16.4480738509446,16.4480738509446,15.8537854683368,15.8537854683368,220.936508002808,0.0,1.0
2020-03-16,15.65,15.65,15.65,15.65,105,14.3086356735566,14.3086356735566,14.3086356735566,14.3086356735566,114.843234357895,0.0,1.0
2020-03-17,15.65,15.65,15.65,15.65,1,14.3086356735566,14.3086356735566,14.3086356735566,14.3086356735566,1.09374508912281,0.0,1.0
2020-03-18,16.2,16.25,16.2,16.25,303,14.8114950742247,14.8572095651945,14.8114950742247,14.8572095651945,331.404762004212,0.0,1.0
2020-03-19,16.2,16.2,16.2,16.2,11,14.8114950742247,14.8114950742247,14.8114950742247,14.8114950742247,12.0311959803509,0.0,1.0
2020-03-20,16.2,16.2,16.2,16.2,0,14.8114950742247,14.8114950742247,14.8114950742247,14.8114950742247,0,0.0,1.0
2020-03-23,16.26,16.26,16.23,16.23,220,14.8663524633885,14.8663524633885,14.8389237688066,14.8389237688066,240.623919607019,0.0,1.0
2020-03-24,16.26,16.26,16.26,16.26,4,14.8663524633885,14.8663524633885,14.8663524633885,14.8663524633885,4.37498035649125,0.0,1.0
2020-03-25,17.91,18.03,17.9,18.03,450,16.3749306653929,16.4846454437205,16.3657877671989,16.4846454437205,492.185290105265,0.0,1.0
2020-03-26,17.91,17.91,17.91,17.91,91,16.4192737216336,16.4192737216336,16.4192737216336,16.4192737216336,99.2620031574603,0.0485,1.0
2020-03-27,17.91,17.91,17.91,17.91,149,16.4192737216336,16.4192737216336,16.4192737216336,16.4192737216336,162.527895279798,0.0,1.0
2020-03-30,17.91,17.91,17.91,17.91,4,16.4192737216336,16.4192737216336,16.4192737216336,16.4192737216336,4.3631649739543,0.0,1.0
2020-03-31,18.48,18.48,18.47,18.47,203,16.9418301717358,16.9418301717358,16.9326625147165,16.9326625147165,221.430622428181,0.0,1.0
2020-04-01,17.86,17.86,17.83,17.83,104,16.3734354365369,16.3734354365369,16.3459324654789,16.3459324654789,113.442289322812,0.0,1.0
2020-04-02,18.02,18.02,18.0,18.0,101,16.5201179488463,16.5201179488463,16.5017826348076,16.5017826348076,110.169915592346,0.0,1.0
2020-04-03,17.77,17.77,17.63,17.63,451,16.2909265233629,16.2909265233629,16.1625793250921,16.1625793250921,491.946850813347,0.0,1.0
2020-04-06,18.53,18.53,18.37,18.39,370,16.9876684568325,16.9876684568325,16.8409859445231,16.8593212585618,403.592760090774,0.0,1.0
2020-04-07,18.53,18.53,18.53,18.53,0,16.9876684568325,16.9876684568325,16.9876684568325,16.9876684568325,0,0.0,1.0
2020-04-08,18.8,18.8,18.49,18.59,1001,17.2351951963546,17.2351951963546,16.9509978287552,17.0426743989486,1091.88203473207,0.0,1.0
2020-04-09,19.2,19.2,19.14,19.14,200,17.6019014771282,17.6019014771282,17.5468955350121,17.5468955350121,218.158248697714,0.0,1.0
2020-04-13,19.2,19.2,19.2,19.2,1,17.6019014771282,17.6019014771282,17.6019014771282,17.6019014771282,1.09079124348857,0.0,1.0
2020-04-14,19.37,19.37,19.33,19.33,301,17.7577516464569,17.7577516464569,17.7210810183795,17.7210810183795,328.328164290061,0.0,1.0
2020-04-15,19.37,19.37,19.37,19.37,0,17.7577516464569,17.7577516464569,17.7577516464569,17.7577516464569,0,0.0,1.0
2020-04-16,19.37,19.37,19.37,19.37,24,17.7577516464569,17.7577516464569,17.7577516464569,17.7577516464569,26.1789898437258,0.0,1.0
2020-04-17,19.37,19.37,19.37,19.37,0,17.7577516464569,17.7577516464569,17.7577516464569,17.7577516464569,0,0.0,1.0
2020-04-20,19.56,19.66,19.56,19.58,14842,17.9319371298243,18.0236137000177,17.9319371298243,17.950272443863,16189.5236358574,0.0,1.0
2020-04-21,19.41,19.41,19.4,19.4,355,17.7944222745342,17.7944222745342,17.7852546175149,17.7852546175149,387.230891438445,0.0,1.0
2020-04-22,19.76,19.76,19.63,19.63,710,18.1152902702111,18.1152902702111,17.9961107289597,17.9961107289597,774.461782876886,0.0,1.0
2020-04-23,19.76,19.76,19.76,19.76,0,18.1152902702111,18.1152902702111,18.1152902702111,18.1152902702111,0,0.0,1.0
2020-04-24,19.76,19.76,19.76,19.76,1,18.1152902702111,18.1152902702111,18.1152902702111,18.1152902702111,1.09079124348857,0.0,1.0
2020-04-27,19.76,19.76,19.76,19.76,2,18.1152902702111,18.1152902702111,18.1152902702111,18.1152902702111,2.18158248697714,0.0,1.0
2020-04-28,19.76,19.76,19.76,19.76,8,18.1152902702111,18.1152902702111,18.1152902702111,18.1152902702111,8.72632994790858,0.0,1.0
2020-04-29,19.76,19.76,19.76,19.76,2,18.1152902702111,18.1152902702111,18.1152902702111,18.1152902702111,2.18158248697714,0.0,1.0
2020-04-30,19.76,19.76,19.76,19.76,49,18.1152902702111,18.1152902702111,18.1152902702111,18.1152902702111,53.44877093094,0.0,1.0
2020-05-01,20.02,20.02,20.01,20.01,201,18.3536493527138,18.3536493527138,18.3444816956945,18.3444816956945,219.249039941204,0.0,1.0
2020-05-04,20.18,20.18,20.07,20.07,137,18.5003318650232,18.5003318650232,18.3994876378105,18.3994876378105,149.438400357935,0.0,1.0
2020-05-05,20.18,20.18,20.18,20.18,9,18.5003318650232,18.5003318650232,18.5003318650232,18.5003318650232,9.81712119139719,0.0,1.0
2020-05-06,20.1816,20.1816,20.1816,20.1816,1,18.5017986901463,18.5017986901463,18.5017986901463,18.5017986901463,1.09079124348858,0.0,1.0
2020-05-07,20.0701,20.0701,20.0701,20.0701,1,18.3995793143807,18.3995793143807,18.3995793143807,18.3995793143807,1.09079124348858,0.0,1.0
2020-05-08,20.18,20.18,20.18,20.18,116,18.5003318650232,18.5003318650232,18.5003318650232,18.5003318650232,126.531784244675,0.0,1.0
2020-05-11,20.18,20.18,20.18,20.18,115,18.5003318650232,18.5003318650232,18.5003318650232,18.5003318650232,125.440993001186,0.0,1.0
2020-05-12,20.18,20.18,20.18,20.18,0,18.5003318650232,18.5003318650232,18.5003318650232,18.5003318650232,0,0.0,1.0
2020-05-13,20.18,20.18,20.18,20.18,1,18.5003318650232,18.5003318650232,18.5003318650232,18.5003318650232,1.09079124348858,0.0,1.0
2020-05-14,21.09,21.12,21.09,21.12,601,19.334588653783,19.362091624841,19.334588653783,19.362091624841,655.565537336632,0.0,1.0
2020-05-15,21.09,21.09,21.09,21.09,1,19.334588653783,19.334588653783,19.334588653783,19.334588653783,1.09079124348857,0.0,1.0
2020-05-18,21.81,21.81,21.57,21.57,1200,19.9946599591753,19.9946599591753,19.7746361907112,19.7746361907112,1308.94949218629,0.0,1.0
2020-05-19,21.81,21.81,21.81,21.81,536,19.9946599591753,19.9946599591753,19.9946599591753,19.9946599591753,584.664106509875,0.0,1.0
2020-05-20,22.27,22.27,22.27,22.27,554,20.4163721820648,20.4163721820648,20.4163721820648,20.4163721820648,604.29834889267,0.0,1.0
2020-05-21,22.27,22.27,22.27,22.27,9,20.4163721820648,20.4163721820648,20.4163721820648,20.4163721820648,9.81712119139717,0.0,1.0
2020-05-22,22.27,22.27,22.27,22.27,0,20.4163721820648,20.4163721820648,20.4163721820648,20.4163721820648,0,0.0,1.0
2020-05-26,22.32,22.32,22.29,22.29,111,20.4622104671615,20.4622104671615,20.4347074961035,20.4347074961035,121.077828027232,0.0,1.0
2020-05-27,21.99,21.99,21.79,21.79,453,20.1596777855233,20.1596777855233,19.9763246451366,19.9763246451366,494.128433300325,0.0,1.0
2020-05-28,22.22,22.34,22.16,22.34,680,20.3705338969681,20.4805457812002,20.3155279548521,20.4805457812002,741.738045572231,0.0,1.0
2020-05-29,22.22,22.22,22.22,22.22,6,20.3705338969681,20.3705338969681,20.3705338969681,20.3705338969681,6.54474746093145,0.0,1.0
2020-06-01,22.98,23.0,22.98,23.0,100,21.0672758304378,21.0856111444764,21.0672758304378,21.0856111444764,109.079124348857,0.0,1.0
2020-06-02,22.98,22.98,22.85,22.85,2182,21.0672758304378,21.0672758304378,20.9480962891864,20.9480962891864,2380.10649329207,0.0,1.0
2020-06-03,23.19,23.2,23.19,23.2,244,21.2597966278438,21.2689642848632,21.2597966278438,21.2689642848632,266.153063411213,0.0,1.0
2020-06-04,23.19,23.19,23.19,23.19,110,21.2597966278438,21.2597966278438,21.2597966278438,21.2597966278438,119.987036783743,0.0,1.0
2020-06-05,23.03,23.32,22.97,23.32,6749,21.1131141155344,21.3789761690952,21.0581081734184,21.3789761690952,7361.75010230441,0.0,1.0
2020-06-08,22.98,23.02,22.76,22.8,1637,21.0672758304378,21.1039464585151,20.8655873760123,20.9022580040897,1785.62526559079,0.0,1.0
2020-06-09,22.99,23.05,22.99,23.05,1067,21.0764434874571,21.1314494295731,21.0764434874571,21.1314494295731,1163.87425680231,0.0,1.0
2020-06-10,22.99,22.99,22.99,22.99,10,21.0764434874571,21.0764434874571,21.0764434874571,21.0764434874571,10.9079124348857,0.0,1.0
2020-06-11,22.63,22.68,22.63,22.68,1746,20.7464078347609,20.7922461198576,20.7464078347609,20.7922461198576,1904.52151113106,0.0,1.0
2020-06-12,22.35,22.52,22.27,22.52,748,20.4897134382195,20.6455636075482,20.4163721820648,20.6455636075482,815.911850129454,0.0,1.0
2020-06-15,22.36,22.36,22.36,22.36,6,20.4988810952388,20.4988810952388,20.4988810952388,20.4988810952388,6.54474746093146,0.0,1.0
2020-06-16,22.35,22.35,22.35,22.35,20,20.4897134382195,20.4897134382195,20.4897134382195,20.4897134382195,21.8158248697715,0.0,1.0
2020-06-17,23.17,23.19,23.17,23.19,220,21.2414613138052,21.2597966278438,21.2414613138052,21.2597966278438,239.974073567486,0.0,1.0
2020-06-18,23.17,23.17,23.17,23.17,128,21.2414613138052,21.2414613138052,21.2414613138052,21.2414613138052,139.621279166537,0.0,1.0
2020-06-19,23.19,23.39,23.19,23.39,1062,21.2597966278438,21.4431497682306,21.2597966278438,21.4431497682306,1158.42030058487,0.0,1.0
2020-06-22,23.49,23.49,23.49,23.49,221,21.534826338424,21.534826338424,21.534826338424,21.534826338424,241.064864810975,0.0,1.0
2020-06-23,23.97,23.99,23.87,23.99,4942,21.9748738753522,21.9932091893908,21.8831973051588,21.9932091893908,5390.69032532053,0.0,1.0
2020-06-24,23.28,23.6,23.28,23.6,774,21.3423055410179,21.6356705656367,21.3423055410179,21.6356705656367,844.272422460156,0.0,1.0
2020-06-25,23.28,23.28,23.28,23.28,17,21.4429664150902,21.4429664150902,21.4429664150902,21.4429664150902,18.456401616219,0.1098,1.0
2020-06-26,23.28,23.28,23.28,23.28,4,21.4429664150902,21.4429664150902,21.4429664150902,21.4429664150902,4.34268273322799,0.0,1.0
2020-06-29,23.4147,23.4147,23.4,23.4,216,21.56703718726,21.56703718726,21.5534971698072,21.5534971698072,234.504867594312,0.0,1.0
2020-06-30,23.61,23.61,23.48,23.48,148,21.7469259905619,21.7469259905619,21.6271843396185,21.6271843396185,160.679261129435,0.0,1.0
2020-07-01,23.81,23.81,23.63,23.63,25588,21.9311439150901,21.9311439150901,21.7653477830147,21.7653477830147,27780.1414444595,0.0,1.0
2020-07-02,24.03,24.03,23.97,23.97,305,22.1337836320712,22.1337836320712,22.0785182547127,22.0785182547127,331.129558408635,0.0,1.0
2020-07-06,24.47,24.47,24.41,24.41,1616,22.5390630660334,22.5390630660334,22.4837976886749,22.4837976886749,1754.44382422411,0.0,1.0
2020-07-07,24.26,24.26,24.26,24.26,224,22.3456342452787,22.3456342452787,22.3456342452787,22.3456342452787,243.190233060768,0.0,1.0
2020-07-08,24.73,24.73,24.66,24.68,833,22.7785463679201,22.7785463679201,22.7140700943353,22.7324918867881,904.363679194731,0.0,1.0
2020-07-09,24.61,24.81,24.61,24.81,671,22.6680156132032,22.8522335377315,22.6680156132032,22.8522335377315,728.485028498995,0.0,1.0
2020-07-10,24.6,24.6,24.6,24.6,110,22.6588047169768,22.6588047169768,22.6588047169768,22.6588047169768,119.42377516377,0.0,1.0
2020-07-13,24.48,24.99,24.46,24.77,3836,22.5482739622598,23.0180296698069,22.529852169807,22.8153899528258,4164.63274116565,0.0,1.0
2020-07-14,24.68,24.68,24.55,24.59,307,22.7324918867881,22.7324918867881,22.6127502358447,22.6495938207504,333.300899775248,0.0,1.0
2020-07-15,24.68,24.68,24.68,24.68,17,22.7324918867881,22.7324918867881,22.7324918867881,22.7324918867881,18.4564016162189,0.0,1.0
2020-07-16,24.91,24.91,24.88,24.88,156,22.9443424999956,22.9443424999956,22.9167098113163,22.9167098113163,169.364626595892,0.0,1.0
2020-07-17,25.18,25.18,25.14,25.14,436,23.1930366981087,23.1930366981087,23.1561931132031,23.1561931132031,473.352417921852,0.0,1.0
2020-07-20,25.6,25.62,25.54,25.56,3323,23.5798943396181,23.5983161320709,23.5246289622596,23.5430507547124,3607.68368062916,0.0,1.0
2020-07-21,25.71,25.9,25.7,25.9,9193,23.6812141981086,23.8562212264105,23.6720033018822,23.8562212264105,9980.57059164126,0.0,1.0
2020-07-22,25.9048,25.9048,25.846,25.846,124,23.8606424565992,23.8606424565992,23.8064823867879,23.8064823867879,134.623164730068,0.0,1.0
2020-07-23,25.71,25.96,25.7,25.93,3683,23.6812141981086,23.911486603769,23.6720033018822,23.8838539150897,3998.52512661968,0.0,1.0
2020-07-24,25.1076,25.11,25.0,25.11,3063,23.1263498094295,23.1285604245239,23.0272405660333,23.1285604245239,3325.40930296934,0.0,1.0
2020-07-27,25.59,25.59,25.41,25.41,1908,23.5706834433917,23.5706834433917,23.4048873113162,23.4048873113162,2071.45966374975,0.0,1.0
2020-07-28,25.3628,25.59,25.3628,25.39,3065,23.3614118811276,23.5706834433917,23.3614118811276,23.3864655188634,3327.58064433595,0.0,1.0
2020-07-29,25.6963,25.77,25.48,25.77,2879,23.6685952702785,23.7364795754671,23.4693635849011,23.7364795754671,3125.64589724084,0.0,1.0
2020-07-30,25.5191,25.55,25.18,25.18,2176,23.5053781891464,23.533839858486,23.1930366981087,23.1930366981087,2362.41940687603,0.0,1.0
2020-07-31,25.1706,25.56,25.0535,25.56,1088,23.1843784556559,23.5430507547124,23.0765188608446,23.5430507547124,1181.20970343801,0.0,1.0
2020-08-03,25.5778,25.64,25.37,25.37,1891,23.5594461499955,23.6167379245238,23.3680437264106,23.3680437264106,2053.00326213353,0.0,1.0
2020-08-04,25.445,25.55,25.26,25.37,4596,23.4371254481087,23.533839858486,23.26672386792,23.3680437264106,4989.74246047896,0.0,1.0
2020-08-05,25.6475,25.67,25.63,25.67,328,23.6236460966936,23.644370613203,23.6075270282973,23.644370613203,356.099984124695,0.0,1.0
2020-08-06,25.6409,25.75,25.6199,25.62,1046,23.6175669051841,23.7180577830143,23.5982240231087,23.5983161320709,1135.61153473912,0.0,1.0
2020-08-07,25.5392,25.5392,25.51,25.51,292,23.5238920905615,23.5238920905615,23.4969962735804,23.4969962735804,317.015839525644,0.0,1.0
2020-08-10,25.1837,25.39,25.13,25.39,1719,23.1964447297125,23.3864655188634,23.1469822169767,23.3864655188634,1866.26790460473,0.0,1.0
2020-08-11,25.08,25.359,25.08,25.34,3229,23.1009277358446,23.3579117405615,23.1009277358446,23.3404110377314,3505.6306363983,0.0,1.0
2020-08-12,25.5188,25.5666,25.32,25.32,1171,23.5051018622596,23.5491299462219,23.3219892452785,23.3219892452785,1271.3203701525,0.0,1.0
2020-08-13,25.6579,25.7599,25.6579,25.68,2301,23.633225428769,23.7271765702784,23.633225428769,23.6535815094294,2498.12824228941,0.0,1.0
2020-08-14,25.38,25.4,25.335,25.4,745,23.377254622637,23.3956764150898,23.3358055896182,23.3956764150898,808.824659063714,0.0,1.0
2020-08-17,25.7277,25.74,25.7277,25.73,829,23.6975174844294,23.7088468867879,23.6975174844294,23.6996359905615,900.020996461501,0.0,1.0
2020-08-18,25.67,25.89,25.5573,25.79,4087,23.644370613203,23.8470103301841,23.5405638127313,23.75490136792,4437.1360826757,0.0,1.0
2020-08-19,25.4645,25.7714,25.4645,25.71,3361,23.4550866957502,23.7377691009388,23.4550866957502,23.6812141981086,3648.93916659482,0.0,1.0
2020-08-20,25.3749,25.3749,25.2,25.2,1332,23.3725570655615,23.3725570655615,23.2114584905616,23.2114584905616,1446.11335016492,0.0,1.0
2020-08-21,25.36,25.36,25.21,25.21,3467,23.3588328301842,23.3588328301842,23.220669386788,23.220669386788,3764.02025902536,0.0,1.0
2020-08-24,25.48,25.71,25.48,25.71,1643,23.4693635849011,23.6812141981086,23.4693635849011,23.6812141981086,1783.7569326734,0.0,1.0
2020-08-25,25.48,25.48,25.48,25.48,11,23.4693635849011,23.4693635849011,23.4693635849011,23.4693635849011,11.942377516377,0.0,1.0
2020-08-26,25.892,25.9367,25.65,25.65,3815,23.8488525094294,23.8900252155614,23.6259488207502,23.6259488207502,4141.83365681619,0.0,1.0
2020-08-27,25.62,25.77,25.6,25.64,6294,23.5983161320709,23.7364795754671,23.5798943396181,23.6167379245238,6833.21128073426,0.0,1.0
2020-08-28,25.715,25.715,25.691,25.691,427,23.6858196462219,23.6858196462219,23.6637134952785,23.6637134952785,463.581381772087,0.0,1.0
2020-08-31,25.6806,25.6806,25.68,25.68,274,23.654134163203,23.654134163203,23.6535815094294,23.6535815094294,297.473767226117,0.0,1.0
2020-09-01,25.651,25.8226,25.651,25.819,840,23.6268699103728,23.7849288896181,23.6268699103728,23.7816129669766,911.963373977879,0.0,1.0
2020-09-02,25.761,25.761,25.761,25.761,576,23.7281897688634,23.7281897688634,23.7281897688634,23.7281897688634,625.34631358483,0.0,1.0
2020-09-03,25.025,25.67,25.02,25.67,2487,23.0502678065993,23.644370613203,23.0456623584861,23.644370613203,2700.06298938451,0.0,1.0
2020-09-04,24.5856,24.86,24.245,24.86,6210,22.6455410264107,22.8982880188635,22.3318179009391,22.8982880188635,6742.01494333647,0.0,1.0
2020-09-08,24.22,24.22,24.22,24.22,123,22.3087906603731,22.3087906603731,22.3087906603731,22.3087906603731,133.537494046761,0.0,1.0
2020-09-09,24.965,24.965,24.74,24.74,2507,22.9950024292409,22.9950024292409,22.7877572641466,22.7877572641466,2721.77640305064,0.0,1.0
2020-09-10,24.6463,25.04,24.6463,25.04,516,22.7014511665051,23.064084150939,22.7014511665051,23.064084150939,560.20607258641,0.0,1.0
2020-09-11,24.84,24.8445,24.84,24.8445,385,22.8798662264107,22.8840111297126,22.8798662264107,22.8840111297126,417.983213073194,0.0,1.0
2020-09-14,24.84,24.84,24.84,24.84,41,22.8798662264107,22.8798662264107,22.8798662264107,22.8798662264107,44.5124980155869,0.0,1.0
2020-09-15,24.84,24.84,24.84,24.84,98,22.8798662264107,22.8798662264107,22.8798662264107,22.8798662264107,106.395726964086,0.0,1.0
2020-09-16,25.12,25.33,25.09,25.33,5863,23.1377713207503,23.3312001415049,23.110138632071,23.3312001415049,6365.28721622892,0.0,1.0
2020-09-17,25.1112,25.1112,25.03,25.03,302,23.129665732071,23.129665732071,23.0548732547125,23.0548732547125,327.872546358714,0.0,1.0
2020-09-18,25.2279,25.2279,25.18,25.2175,2600,23.2371568910333,23.2371568910333,23.1930366981087,23.2275775589578,2822.74377659819,0.0,1.0
2020-09-21,24.715,24.75,24.53,24.75,5155,22.7647300235805,22.796968160373,22.5943284433919,22.796968160373,5596.63237244758,0.0,1.0
2020-09-22,24.721,24.721,24.711,24.7127,642,22.7702565613164,22.7702565613164,22.76104566509,22.7626115174485,697.000578683092,0.0,1.0
2020-09-23,24.575,24.85,24.434,24.85,2485,22.6357774764107,22.8890771226371,22.5059038396183,22.8890771226371,2697.89164801789,0.0,1.0
2020-09-24,24.4711,24.49,24.4711,24.49,102,22.5400762646183,22.5574848584862,22.5400762646183,22.5574848584862,110.738409697314,0.0,1.0
2020-09-25,24.6244,24.6244,24.43,24.43,826,22.6812793037692,22.6812793037692,22.5022194811277,22.5022194811277,896.763984411581,0.0,1.0
2020-09-28,24.6244,24.6244,24.6244,24.6244,139,22.6812793037692,22.6812793037692,22.6812793037692,22.6812793037692,150.908224979673,0.0,1.0
2020-09-29,24.9747,25.032,24.9747,24.98,2253,23.0039369985805,23.0567154339578,23.0039369985805,23.0088187735805,2446.01604949066,0.0,1.0
2020-09-30,25.04,25.04,25.04,25.04,382,23.064084150939,23.064084150939,23.064084150939,23.064084150939,414.726201023272,0.0,1.0
2020-10-01,25.04,25.04,25.04,25.04,70,23.064084150939,23.064084150939,23.064084150939,23.064084150939,75.9969478314897,0.0,1.0
2020-10-02,25.04,25.04,25.04,25.04,22,23.064084150939,23.064084150939,23.064084150939,23.064084150939,23.8847550327539,0.0,1.0
2020-10-05,25.7,25.72,25.44,25.44,3137,23.6720033018822,23.6904250943351,23.4325199999955,23.4325199999955,3405.74893353406,0.0,1.0
2020-10-06,25.2954,25.7,25.2954,25.7,814,23.2993304405616,23.6720033018822,23.2993304405616,23.6720033018822,883.735936211895,0.0,1.0
2020-10-07,25.49,25.49,25.49,25.49,740,23.4785744811276,23.4785744811276,23.4785744811276,23.4785744811276,803.396305647177,0.0,1.0
2020-10-08,25.635,25.635,25.621,25.621,1050,23.6121324764106,23.6121324764106,23.5992372216936,23.5992372216936,1139.95421747235,0.0,1.0
2020-10-09,26.0306,26.0306,25.81,25.81,2055,23.9765155311275,23.9765155311275,23.7733231603728,23.7733231603728,2231.05325419588,0.0,1.0
2020-10-12,26.0306,26.0306,26.0306,26.0306,66,23.9765155311275,23.9765155311275,23.9765155311275,23.9765155311275,71.6542650982617,0.0,1.0
2020-10-13,26.1349,26.1349,26.05,26.05,1283,24.0725851787689,24.0725851787689,23.9943846698067,23.9943846698067,1392.91548668288,0.0,1.0
2020-10-14,26.33,26.4,26.33,26.4,504,24.2522897641463,24.3167660377312,24.2522897641463,24.3167660377312,547.178024386726,0.0,1.0
2020-10-15,25.7,25.7,25.7,25.7,1612,23.6720033018822,23.6720033018822,23.6720033018822,23.6720033018822,1750.10114149088,0.0,1.0
2020-10-16,26.06,26.08,26.05,26.05,527,24.0035955660331,24.0220173584859,23.9943846698067,23.9943846698067,572.148450102788,0.0,1.0
2020-10-19,25.84,25.84,25.84,25.84,428,23.800955849052,23.800955849052,23.800955849052,23.800955849052,464.667052455396,0.0,1.0
2020-10-20,25.8761,25.92,25.84,25.92,275,23.8342071844294,23.8746430188633,23.800955849052,23.8746430188633,298.559437909424,0.0,1.0
2020-10-21,25.76,25.76,25.76,25.76,228,23.7272686792407,23.7272686792407,23.7272686792407,23.7272686792407,247.532915793996,0.0,1.0
2020-10-22,25.53,25.53,25.5,25.5,3752,23.5154180660332,23.5154180660332,23.487785377354,23.487785377354,4073.43640376786,0.0,1.0
2020-10-23,25.53,25.53,25.53,25.53,4,23.5154180660332,23.5154180660332,23.5154180660332,23.5154180660332,4.34268273322799,0.0,1.0
2020-10-26,25.28,25.28,25.28,25.28,404,23.2851456603729,23.2851456603729,23.2851456603729,23.2851456603729,438.610956056027,0.0,1.0
2020-10-27,25.0359,25.0401,25.0359,25.0401,313,23.0603076834861,23.0641762599012,23.0603076834861,23.0641762599012,339.814923875091,0.0,1.0
2020-10-28,24.2643,24.42,24.2643,24.42,423,22.3495949306561,22.4930085849013,22.3495949306561,22.4930085849013,459.23869903886,0.0,1.0
2020-10-29,24.3473,24.35,24.14,24.15,778,22.4260453693353,22.4285323113164,22.2351034905618,22.2443143867882,844.651791612845,0.0,1.0
2020-10-30,24.1098,24.34,24.09,24.34,571,22.207286583958,22.41932141509,22.1890490094297,22.41932141509,619.917960168296,0.0,1.0
2020-11-02,24.2723,24.2723,24.2,24.2,3950,22.3569636476372,22.3569636476372,22.2903688679202,22.2903688679202,4288.39919906264,0.0,1.0
2020-11-03,24.785,24.785,24.57,24.57,771,22.8292062971654,22.8292062971654,22.6311720282975,22.6311720282975,837.052096829696,0.0,1.0
2020-11-04,25.7,25.7,24.985,25.16,1143,23.6720033018822,23.6720033018822,23.0134242216937,23.1746149056559,1240.9215910199,0.0,1.0
2020-11-05,26.4466,26.4466,26.24,26.24,1220,24.3596888141463,24.3596888141463,24.1693916981086,24.1693916981086,1324.51823363454,0.0,1.0
2020-11-06,26.4466,26.4466,26.4466,26.4466,58,24.3596888141463,24.3596888141463,24.3596888141463,24.3596888141463,62.9688996318058,0.0,1.0
2020-11-09,26.3179,26.86,26.26,26.86,12549,24.2411445797123,24.7404672641462,24.1878134905614,24.7404672641462,13624.0814048195,0.0,1.0
2020-11-10,25.8447,25.8447,25.82,25.82,129,23.8052849702784,23.8052849702784,23.7825340565992,23.7825340565992,140.051518146603,0.0,1.0
2020-11-11,26.1655,26.1655,25.97,25.97,489,24.1007705212218,24.1007705212218,23.9206974999954,23.9206974999954,530.892964137121,0.0,1.0
2020-11-12,26.0045,26.0045,25.98,25.99,1584,23.9524750919765,23.9524750919765,23.9299083962218,23.9391192924482,1719.70236235829,0.0,1.0
2020-11-13,26.0045,26.0045,26.0045,26.0045,24,23.9524750919765,23.9524750919765,23.9524750919765,23.9524750919765,26.056096399368,0.0,1.0
2020-11-16,25.965,26.14,25.9312,26.14,3338,23.9160920518822,24.0772827358444,23.8849592226369,24.0772827358444,3623.96874087876,0.0,1.0
2020-11-17,25.78,25.95,25.78,25.95,679,23.7456904716935,23.9022757075426,23.7456904716935,23.9022757075426,737.170393965453,0.0,1.0
2020-11-18,26.03,26.08,26.03,26.08,868,23.9759628773539,24.0220173584859,23.9759628773539,24.0220173584859,942.362153110473,0.0,1.0
2020-11-19,26.2119,26.24,26.2119,26.24,310,24.1435090797123,24.1693916981086,24.1435090797123,24.1693916981086,336.55791182517,0.0,1.0
2020-11-20,26.5382,26.56,26.5252,26.5252,651,24.4440606235802,24.4641403773538,24.4320864584859,24.4320864584859,706.771614832856,0.0,1.0
2020-11-23,26.4313,26.47,26.345,26.345,4631,24.3455961429198,24.3812423113161,24.2661061084859,24.2661061084859,5027.74093439472,0.0,1.0
2020-11-24,26.3053,26.3053,26.17,26.19,4418,24.229538850467,24.229538850467,24.1049154245237,24.1233372169765,4796.49307885032,0.0,1.0
2020-11-25,26.595,26.595,26.54,26.54,1141,24.4963785141462,24.4963785141462,24.445718584901,24.445718584901,1238.75024965329,0.0,1.0
2020-11-27,27.123,27.123,26.83,26.83,621,24.9827138349009,24.9827138349009,24.7128345754669,24.7128345754669,674.201494333645,0.0,1.0
2020-11-30,27.24,27.24,27.11,27.23,455,25.0904813207499,25.0904813207499,24.9707396698065,25.0812704245235,493.980160904684,0.0,1.0
2020-12-01,27.37,27.37,27.37,27.37,346,25.2102229716933,25.2102229716933,25.2102229716933,25.2102229716933,375.642056424221,0.0,1.0
2020-12-02,27.4,27.47,27.25,27.25,2368,25.2378556603725,25.3023319339574,25.0996922169763,25.0996922169763,2570.86817807097,0.0,1.0
2020-12-03,27.55,27.68,27.55,27.68,528,25.3760191037687,25.4957607547121,25.3760191037687,25.4957607547121,573.234120786095,0.0,1.0
2020-12-04,27.5868,27.61,27.56,27.56,683,25.4099152018819,25.4312844811272,25.3852299999951,25.3852299999951,741.51307669868,0.0,1.0
2020-12-07,27.7448,27.8,27.71,27.71,2583,25.5554473622592,25.606291509429,25.5233934433913,25.5233934433913,2804.28737498198,0.0,1.0
2020-12-08,27.88,27.89,27.76,27.82,944,25.6799786792403,25.6891895754668,25.5694479245234,25.6247133018819,1024.87312504181,0.0,1.0
2020-12-09,27.77,27.97,27.77,27.97,2529,25.5786588207498,25.7628767452781,25.5786588207498,25.7628767452781,2745.6611580834,0.0,1.0
2020-12-10,28.112,28.112,28.02,28.04,2882,25.8936714716931,25.8936714716931,25.8089312264101,25.827353018863,3128.90290929077,0.0,1.0
2020-12-11,28.2087,28.23,28.1,28.13,1071,25.9827408382025,26.0023600471648,25.8826183962214,25.9102510849007,1162.7533018218,0.0,1.0
2020-12-14,28.0383,28.34,28.0383,28.34,3443,25.8257871665045,26.1036799056554,25.8257871665045,26.1036799056554,3737.96416262599,0.0,1.0
2020-12-15,28.3041,28.33,28.3041,28.33,330,26.0706127882025,26.0944690094289,26.0706127882025,26.0944690094289,358.27132549131,0.0,1.0
2020-12-16,28.4822,28.4822,28.37,28.38,749,26.234658849995,26.234658849995,26.1313125943346,26.140523490561,813.16734179694,0.0,1.0
2020-12-17,28.89,28.9399,28.74,28.74,7904,26.6102791981081,26.6562415702779,26.4721157547119,26.4721157547119,8581.14108085851,0.0,1.0
2020-12-18,29.0292,29.0292,28.94,28.99,836,26.7384948735798,26.7384948735798,26.6563336792402,26.7023881603722,907.620691244649,0.0,1.0
2020-12-21,28.53,28.53,28.53,28.53,628,26.2786869339572,26.2786869339572,26.2786869339572,26.2786869339572,681.801189116795,0.0,1.0
2020-12-22,29.01,29.021,28.989,29.02,1641,26.720809952825,26.7309419386741,26.7014670707496,26.7300208490515,1781.58559130679,0.0,1.0
2020-12-23,29.2199,29.25,29.2199,29.23,1455,26.9141466646175,26.941871462259,26.9141466646175,26.9234496698061,1579.65084421168,0.0,1.0
2020-12-24,28.8769,29.03,28.8769,29.03,715,26.8130110240514,26.9551686652034,26.8130110240514,26.9551686652034,770.035990418217,0.2332,1.0
2020-12-28,28.9658,29.32,28.9658,29.26,2682,26.8955571657785,27.2244417934469,26.8955571657785,27.1687301117414,2888.44269412819,0.0,1.0
2020-12-29,29.12,29.21,29.12,29.21,769,27.0387361877618,27.1223037103201,27.0387361877618,27.1223037103201,828.192554729521,0.0,1.0
2020-12-30,29.2391,29.4,29.18,29.3599,14526,27.1493238759473,27.298724035721,27.0944478694673,27.2614900617811,15644.1157997413,0.0,1.0
2020-12-31,29.005,29.08,29.005,29.08,1209,26.9319554644928,27.0015950666247,26.9319554644928,27.0015950666247,1302.06085652535,0.0,1.0
2021-01-04,29.19,29.52,29.09,29.52,4774,27.1037331497516,27.4101473991321,27.010880346909,27.4101473991321,5141.4710744847,0.0,1.0
2021-01-05,29.36,29.36,29.36,29.36,355,27.261582914584,27.261582914584,27.261582914584,27.261582914584,382.325561676177,0.0,1.0
2021-01-06,29.2704,29.4,29.1983,29.27,3018,27.178386803237,27.298724035721,27.1114399323875,27.1780153920257,3250.3057609541,0.0,1.0
2021-01-07,29.39,29.39,29.26,29.27,1729,27.2894387554368,27.2894387554368,27.1687301117414,27.1780153920257,1862.08703137496,0.0,1.0
2021-01-08,29.7163,29.7361,29.64,29.64,3259,27.5924174511121,27.610802306075,27.5215707625432,27.5215707625432,3509.85635352863,0.0,1.0
2021-01-11,29.25,29.31,29.18,29.19,2146,27.1594448314571,27.2151565131627,27.0944478694673,27.1037331497516,2311.18494466782,0.0,1.0
2021-01-12,29.3044,29.3044,28.96,29.15,1579,27.2099567562035,27.2099567562035,26.8901717032136,27.0665920286146,1700.54101939911,0.0,1.0
2021-01-13,29.3133,29.455,29.3133,29.35,2066,27.2182206556565,27.3497930772844,27.2182206556565,27.2522976342997,2225.02707161403,0.0,1.0
2021-01-14,29.4497,29.545,29.4497,29.545,447,27.3448718787338,27.4333605998428,27.3448718787338,27.4333605998428,481.407115688031,0.0,1.0
2021-01-15,28.8053,29.11,28.8053,29.11,2741,26.7465284172161,27.0294509074775,26.7465284172161,27.0294509074775,2951.98412550536,0.0,1.0
2021-01-19,29.21,29.22,29.1,29.22,5478,27.1223037103201,27.1315889906044,27.0201656271933,27.1315889906044,5899.66035735803,0.0,1.0
2021-01-20,29.6,29.61,29.58,29.61,1342,27.4844296414062,27.4937149216905,27.4658590808377,27.4937149216905,1445.29832047727,0.0,1.0
2021-01-21,29.9449,29.9449,29.88,29.88,531,27.8046789584103,27.8046789584103,27.7444174893654,27.7444174893654,571.872882394507,0.0,1.0
2021-01-22,30.005,30.04,29.96,29.96,3301,27.8604834929187,27.8929819739136,27.8186997316395,27.8186997316395,3555.08923688186,0.0,1.0
2021-01-25,29.8688,30.01,29.8688,30.01,599,27.7340179754471,27.8651261330608,27.7340179754471,27.8651261330608,645.107074490225,0.0,1.0
2021-01-26,29.6966,29.6966,29.68,29.68,923,27.5741254489521,27.5741254489521,27.5587118836803,27.5587118836803,994.046460358062,0.0,1.0
2021-01-27,28.7267,29.06,28.47,28.88,4475,26.6735461141819,26.9830245060562,26.4351929692849,26.8158894609396,4819.45602394617,0.0,1.0
2021-01-28,29.032,29.12,28.93,28.99,2134,26.9570257212603,27.0387361877618,26.8623158623609,26.9180275440664,2298.26126370975,0.0,1.0
2021-01-29,28.705,28.97,28.7,28.97,1763,26.653397055965,26.8994569834979,26.6487544158229,26.8994569834979,1898.70412742282,0.0,1.0
2021-02-01,29.26,29.26,29.05,29.21,3925,27.1687301117414,27.1687301117414,26.973739225772,27.1223037103201,4227.1206467014,0.0,1.0
2021-02-02,29.7035,29.7035,29.45,29.45,1515,27.5805322923483,27.5805322923483,27.3451504371423,27.3451504371423,1631.61472095608,0.0,1.0
2021-02-03,29.795,29.83,29.65,29.82,1381,27.6654926069492,27.6979910879441,27.5308560428275,27.6887058076599,1487.30028359099,0.0,1.0
2021-02-04,29.866,29.9,29.866,29.9,183,27.7314180969675,27.762988049934,27.7314180969675,27.762988049934,197.086134610536,0.0,1.0
2021-02-05,30.2355,30.2355,30.1,30.1,2010,28.0745092034708,28.0745092034708,27.9486936556191,27.9486936556191,2164.71656047639,0.0,1.0
2021-02-08,30.411,30.411,30.34,30.3605,1674,28.2374658724596,28.2374658724596,28.1715403824414,28.1905752070241,1802.85349365048,0.0,1.0
2021-02-09,30.715,33.78,30.39,30.4,105516,28.5197383931011,31.3656768002264,28.2179667838627,28.2272520641469,113637.926664291,0.0,1.0
2021-02-10,30.68,30.92,30.55,30.92,3278,28.4872399121062,28.7100866389284,28.3665312684108,28.7100866389284,3530.31884837889,0.0,1.0
2021-02-11,31.14,31.16,30.98,30.98,2896,28.9143628051821,28.9329333657506,28.7657983206339,28.7657983206339,3118.91500454706,0.0,1.0
2021-02-12,31.295,31.295,31.0992,31.12,892,29.0582846495881,29.0582846495881,28.8764788616223,28.8957922446135,960.660284549718,0.0,1.0
2021-02-16,31.38,31.569,31.32,31.47,3554,29.1372095320043,29.3127013293768,29.0814978502987,29.2207770545626,3827.56351041446,0.0,1.0
2021-02-17,31.108,31.19,30.925,31.19,3054,28.8846499082724,28.9607892066034,28.7147292790705,28.9607892066034,3289.0768038283,0.0,1.0
2021-02-18,30.84,30.84,30.61,30.7,1391,28.6358043966543,28.6358043966543,28.4222429501163,28.5058104726747,1498.07001772271,0.0,1.0
2021-02-19,31.095,31.19,31.07,31.12,1755,28.8725790439029,28.9607892066034,28.8493658431922,28.8957922446135,1890.08834011744,0.0,1.0
2021-02-22,30.34,30.69,30.34,30.69,2062,28.1715403824414,28.4965251923904,28.1715403824414,28.4965251923904,2220.71917796134,0.0,1.0
2021-02-23,29.38,29.64,29.34,29.64,3449,27.2801534751525,27.5215707625432,27.2430123540155,27.5215707625432,3714.48130203137,0.0,1.0
2021-02-24,29.735,29.735,29.5468,29.58,712,27.6097809252437,27.6097809252437,27.4350319502939,27.4658590808377,766.805070178699,0.0,1.0
2021-02-25,29.1139,29.68,29.1139,29.68,1205,27.0330721667884,27.5587118836803,27.0330721667884,27.5587118836803,1297.75296287266,0.0,1.0
2021-02-26,29.1139,29.1139,29.1139,29.1139,229,27.0330721667884,27.0330721667884,27.0330721667884,27.0330721667884,246.626911616463,0.0,1.0
2021-03-01,29.5998,29.5998,29.45,29.45,779,27.4842439358005,27.4842439358005,27.3451504371423,27.3451504371423,838.962288861246,0.0,1.0
2021-03-02,29.43,29.58,29.43,29.58,3410,27.3265798765738,27.4658590808377,27.3265798765738,27.4658590808377,3672.47933891765,0.0,1.0
2021-03-03,28.685,29.16,28.685,29.16,326,26.6348264953965,27.0758773088988,26.6348264953965,27.0758773088988,351.09333269418,0.0,1.0
2021-03-04,27.7244,28.41,27.7244,28.41,4088,25.7428824712906,26.3794812875794,25.7428824712906,26.3794812875794,4402.66731304849,0.0,1.0
2021-03-05,27.7244,27.7244,27.7244,27.7244,118,25.7428824712906,25.7428824712906,25.7428824712906,25.7428824712906,127.082862754335,0.0,1.0
2021-03-08,27.0608,27.405,27.04,27.405,853,25.1267112716272,25.4463106190114,25.1073978886359,25.4463106190114,918.658321435997,0.0,1.0
2021-03-09,28.179,28.179,27.84,27.84,1751,26.164991313013,26.164991313013,25.8502203113766,25.8502203113766,1885.78044646475,0.0,1.0
2021-03-10,28.175,28.41,28.175,28.41,421,26.1612772008993,26.3794812875794,26.1612772008993,26.3794812875794,453.405806945551,0.0,1.0
2021-03-11,29.08,29.08,28.84,28.84,2115,27.0015950666247,27.0015950666247,26.7787483398025,26.7787483398025,2277.79876885948,0.0,1.0
2021-03-12,28.6683,28.6683,28.4876,28.49,672,26.6193200773218,26.6193200773218,26.4515350625852,26.4537635298535,723.726133651806,0.0,1.0
2021-03-15,28.7366,28.77,28.7366,28.77,278,26.6827385416633,26.7137513778127,26.6827385416633,26.7137513778127,299.398608861908,0.0,1.0
2021-03-16,29.02,29.13,29.0,29.0,745,26.9458833849192,27.048021468046,26.9273128243507,26.9273128243507,802.345192813386,0.0,1.0
2021-03-17,28.55,28.55,28.55,28.55,449,26.509475211559,26.509475211559,26.509475211559,26.509475211559,483.561062514377,0.0,1.0
2021-03-18,28.56,28.56,28.56,28.56,118,26.5187604918433,26.5187604918433,26.5187604918433,26.5187604918433,127.082862754335,0.0,1.0
2021-03-19,28.56,28.56,28.56,28.56,76,26.5187604918433,26.5187604918433,26.5187604918433,26.5187604918433,81.849979401097,0.0,1.0
2021-03-22,28.61,28.675,28.61,28.675,2196,26.5651868932646,26.6255412151123,26.5651868932646,26.6255412151123,2365.03361532643,0.0,1.0
2021-03-23,28.23,28.29,28.23,28.29,505,26.2123462424627,26.2680579241683,26.2123462424627,26.2680579241683,543.871573652028,0.0,1.0
2021-03-24,27.65,28.02,27.65,28.02,126,25.6737999859757,26.0173553564933,25.6737999859757,26.0173553564933,135.698650059714,0.0,1.0
2021-03-25,27.6241,27.64,27.6241,27.64,126,25.6497511100395,25.6645147056915,25.6497511100395,25.6645147056915,135.698650059714,0.0,1.0
2021-03-26,27.9844,27.9844,27.762,27.762,222,25.9842997586813,25.9842997586813,25.7777951251594,25.7777951251594,239.088097724258,0.0,1.0
2021-03-29,27.9844,27.9844,27.9844,27.9844,225,25.9842997586813,25.9842997586813,25.9842997586813,25.9842997586813,242.319017963775,0.0,1.0
2021-03-30,27.9844,27.9844,27.9844,27.9844,45,25.9842997586813,25.9842997586813,25.9842997586813,25.9842997586813,48.4638035927549,0.0,1.0
2021-03-31,27.9844,27.9844,27.9844,27.9844,43,25.9842997586813,25.9842997586813,25.9842997586813,25.9842997586813,46.3098567664103,0.0,1.0
2021-04-01,28.7165,28.7165,28.64,28.64,804,26.6640751282919,26.6640751282919,26.5930427341174,26.5930427341174,865.886624190555,0.0,1.0
2021-04-05,29.1061,29.14,29.03,29.04,1020,27.0258296481667,27.0573067483303,26.9551686652034,26.9644539454877,1098.51288143578,0.0,1.0
2021-04-06,28.9799,28.9799,28.88,28.88,1705,26.9086494109793,26.9086494109793,26.8158894609396,26.8158894609396,1836.23966945882,0.0,1.0
2021-04-07,28.84,29.02,28.84,28.98,3370,26.7787483398025,26.9458833849192,26.7787483398025,26.9087422637822,3629.40040239076,0.0,1.0
2021-04-08,29.17,29.2,29.1,29.1,758,27.0851625891831,27.1130184300358,27.0201656271933,27.0201656271933,816.345847184626,0.0,1.0
2021-04-09,29.235,29.31,29.235,29.236,1483,27.1455169110308,27.2151565131627,27.1455169110308,27.1464454390592,1597.15157173456,0.0,1.0
2021-04-12,29.035,29.12,29.03,29.12,489,26.9598113053456,27.0387361877618,26.9551686652034,27.0387361877618,526.639999041269,0.0,1.0
2021-04-13,29.5355,29.58,29.35,29.35,897,27.4245395835727,27.4658590808377,27.2522976342997,27.2522976342997,966.045151615581,0.0,1.0
2021-04-14,29.515,29.69,29.515,29.68,857,27.40550475899,27.5679971639645,27.40550475899,27.5587118836803,922.966215088687,0.0,1.0
2021-04-15,29.7759,29.82,29.7759,29.82,302,27.6477577216063,27.6887058076599,27.6477577216063,27.6887058076599,325.245970778044,0.0,1.0
2021-04-16,29.9993,30.06,29.92,29.92,529,27.8551908831567,27.9115525344821,27.7815586105025,27.7815586105025,569.718935568162,0.0,1.0
2021-04-19,29.7507,29.97,29.7507,29.97,597,27.62435881529,27.8279850119238,27.62435881529,27.8279850119238,642.953127663881,0.0,1.0
2021-04-20,29.2887,29.56,29.155,29.56,2388,27.1953788661572,27.4472885202692,27.0712346687567,27.4472885202692,2571.81251065553,0.0,1.0
2021-04-21,29.5859,29.62,29.18,29.18,950,27.4713373962054,27.5030002019747,27.0944478694673,27.0944478694673,1023.12474251371,0.0,1.0
2021-04-22,29.675,29.73,29.675,29.73,450,27.5540692435381,27.6051382851016,27.5540692435381,27.6051382851016,484.638035927549,0.0,1.0
2021-04-23,30.14,30.14,29.9999,29.9999,173,27.9858347767562,27.9858347767562,27.8557479999737,27.8557479999737,186.316400478813,0.0,1.0
2021-04-26,30.212,30.212,30.1505,30.1505,200,28.0526887948028,28.0526887948028,27.9955843210547,27.9955843210547,215.394682634466,0.0,1.0
2021-04-27,30.4746,30.5,30.425,30.45,708,28.2965202550675,28.3201048669895,28.2504652648576,28.2736784655682,762.497176526009,0.0,1.0
2021-04-28,30.5461,30.5461,30.49,30.49,745,28.3629100090999,28.3629100090999,28.3108195867052,28.3108195867052,802.345192813387,0.0,1.0
2021-04-29,30.42,30.67,30.29,30.67,421,28.2458226247154,28.4779546318219,28.1251139810201,28.4779546318219,453.405806945551,0.0,1.0
2021-04-30,29.9708,30.33,29.82,30.33,1047,27.8287278343465,28.1622551021571,27.6887058076599,28.1622551021571,1127.59116359143,0.0,1.0
2021-05-03,30.3401,30.35,30.3401,30.35,301,28.1716332352442,28.1808256627256,28.1716332352442,28.1808256627256,324.168997364871,0.0,1.0
2021-05-04,29.2009,29.92,29.16,29.74,4278,27.1138541052614,27.7815586105025,27.0758773088988,27.6144235653858,4607.29226155123,0.0,1.0
2021-05-05,29.47,29.47,29.47,29.47,232,27.3637209977108,27.3637209977108,27.3637209977108,27.3637209977108,249.857831855981,0.0,1.0
2021-05-06,29.1664,29.2,28.9,29.16,449,27.0818198882807,27.1130184300358,26.8344600215081,27.0758773088988,483.561062514377,0.0,1.0
2021-05-07,29.8,29.88,29.8,29.88,275,27.6701352470914,27.7444174893654,27.6701352470914,27.7444174893654,296.167688622391,0.0,1.0
2021-05-10,29.2166,29.43,29.2166,29.4125,1752,27.1284319953077,27.3265798765738,27.1284319953077,27.3103306360763,1886.85741987792,0.0,1.0
2021-05-11,28.6588,28.69,28.361,28.47,2936,26.6104990610518,26.6394691355386,26.3339834141865,26.4351929692849,3161.99394107396,0.0,1.0
2021-05-12,27.9738,28.45,27.9738,28.45,828,25.97445736158,26.4166224087164,25.97445736158,26.4166224087164,891.73398610669,0.0,1.0
2021-05-13,28.1165,28.16,28.1165,28.16,201,26.1069583112364,26.1473492804729,26.1069583112364,26.1473492804729,216.471656047638,0.0,1.0
2021-05-14,28.69,28.74,28.45,28.45,555,26.6394691355386,26.6858955369599,26.4166224087164,26.4166224087164,597.720244310644,0.0,1.0
2021-05-17,28.615,28.64,28.45,28.52,8148,26.5698295334067,26.5930427341174,26.4166224087164,26.4816193707062,8775.17937052815,0.0,1.0
2021-05-18,28.9,29.0,28.9,29.0,343,26.8344600215081,26.9273128243507,26.8344600215081,26.9273128243507,369.401880718109,0.0,1.0
2021-05-19,28.5911,28.63,28.26,28.37,511,26.5476377135273,26.5837574538331,26.2402020833155,26.3423401664424,550.333414131061,0.0,1.0
2021-05-20,29.29,29.32,29.01,29.01,1065,27.1965859525942,27.2244417934469,26.9365981046349,26.9365981046349,1146.97668502853,0.0,1.0
2021-05-21,29.2248,29.27,29.2248,29.27,209,27.1360459251408,27.1780153920257,27.1360459251408,27.1780153920257,225.087443353017,0.0,1.0
2021-05-24,29.5079,29.54,29.47,29.49,1168,27.3989122099882,27.4287179597006,27.3637209977108,27.3822915582793,1257.90494658528,0.0,1.0
2021-05-25,29.7047,29.76,29.7047,29.71,473,27.5816465259824,27.6329941259543,27.5816465259824,27.586567724533,509.408424430512,0.0,1.0
2021-05-26,29.67,29.71,29.67,29.705,712,27.549426603396,27.586567724533,27.549426603396,27.5819250843909,766.805070178699,0.0,1.0
2021-05-27,29.67,29.67,29.67,29.67,4,27.549426603396,27.549426603396,27.549426603396,27.549426603396,4.30789365268932,0.0,1.0
2021-05-28,30.0854,30.12,30.0854,30.12,463,27.9351371464041,27.9672642161877,27.9351371464041,27.9672642161877,498.638690298789,0.0,1.0
2021-06-01,30.37,30.43,30.37,30.43,457,28.1993962232941,28.2551079049997,28.1993962232941,28.2551079049997,492.176849819755,0.0,1.0
2021-06-02,30.22,30.26,30.16,30.22,706,28.0601170190302,28.0972581401673,28.0044053373247,28.0601170190302,760.343229699666,0.0,1.0
2021-06-03,29.89,29.97,29.89,29.97,211,27.7537027696497,27.8279850119238,27.7537027696497,27.8279850119238,227.241390179362,0.0,1.0
2021-06-04,30.27,30.27,30.161,30.161,871,28.1065434204515,28.1065434204515,28.0053338653531,28.0053338653531,938.043842873101,0.0,1.0
2021-06-07,30.37,30.37,30.3,30.3,558,28.1993962232941,28.1993962232941,28.1343992613043,28.1343992613043,600.951164550161,0.0,1.0
2021-06-08,30.32,30.32,30.32,30.32,140,28.1529698218728,28.1529698218728,28.1529698218728,28.1529698218728,150.776277844126,0.0,1.0
2021-06-09,30.43,30.43,30.43,30.43,141,28.2551079049997,28.2551079049997,28.2551079049997,28.2551079049997,151.853251257298,0.0,1.0
2021-06-10,30.46,30.46,30.34,30.34,944,28.2829637458525,28.2829637458525,28.1715403824414,28.1715403824414,1016.66290203468,0.0,1.0
2021-06-11,30.5253,30.57,30.5253,30.57,278,28.3435966261087,28.3851018289793,28.3435966261087,28.3851018289793,299.398608861908,0.0,1.0
2021-06-14,30.6104,30.625,30.5,30.5,958,28.4226143613277,28.4361708705427,28.3201048669895,28.3201048669895,1031.74052981909,0.0,1.0
2021-06-15,30.4305,30.4305,30.42,30.42,294,28.2555721690139,28.2555721690139,28.2458226247154,28.2458226247154,316.630183472665,0.0,1.0
2021-06-16,30.0364,30.27,30.0364,30.27,891,27.8896392730113,28.1065434204515,27.8896392730113,28.1065434204515,959.583311136545,0.0,1.0
2021-06-17,29.87,29.87,29.66,29.7,677,27.7351322090812,27.7351322090812,27.5401413231118,27.5772824442488,729.111000717667,0.0,1.0
2021-06-18,29.5666,29.59,29.54,29.59,519,27.4534168052568,27.4751443611219,27.4287179597006,27.4751443611219,558.949201436439,0.0,1.0
2021-06-21,29.8484,29.8484,29.6,29.6,583,27.7150760036672,27.7150760036672,27.4844296414062,27.4844296414062,627.875499879468,0.0,1.0
2021-06-22,29.8484,29.8484,29.8484,29.8484,59,27.7150760036672,27.7150760036672,27.7150760036672,27.7150760036672,63.5414313771675,0.0,1.0
2021-06-23,29.8484,29.8484,29.8484,29.8484,7,27.7150760036672,27.7150760036672,27.7150760036672,27.7150760036672,7.53881389220631,0.0,1.0
2021-06-24,29.8484,29.8484,29.8484,29.8484,27,27.808950187341,27.808950187341,27.808950187341,27.808950187341,28.9801231103956,0.1011,1.0
2021-06-25,29.8484,29.8484,29.8484,29.8484,30,27.808950187341,27.808950187341,27.808950187341,27.808950187341,32.2001367893284,0.0,1.0
2021-06-28,30.205,30.205,30.16,30.16,852,28.1411848008147,28.1411848008147,28.0992595130796,28.0992595130796,914.483884816924,0.0,1.0
2021-06-29,30.26,30.26,30.23,30.23,108,28.1924268191575,28.1924268191575,28.1644766273341,28.1644766273341,115.920492441582,0.0,1.0
2021-06-30,30.0742,30.13,30.0742,30.13,337,28.0193219644648,28.0713093212563,28.0193219644648,28.0713093212563,361.714869933456,0.0,1.0
2021-07-01,30.0742,30.0742,30.0742,30.0742,39,28.0193219644648,28.0193219644648,28.0193219644648,28.0193219644648,41.8601778261269,0.0,1.0
2021-07-02,30.375,30.375,30.37,30.37,182,28.299569221147,28.299569221147,28.2949108558431,28.2949108558431,195.347496521925,0.0,1.0
2021-07-06,30.1917,30.38,30.19,30.38,1434,28.1287935491063,28.3042275864509,28.127209704903,28.3042275864509,1539.1665385299,0.0,1.0
2021-07-07,30.1917,30.1917,30.1917,30.1917,23,28.1287935491063,28.1287935491063,28.1287935491063,28.1287935491063,24.6867715384851,0.0,1.0
2021-07-08,29.9266,29.9266,29.83,29.83,135,27.8818070206939,27.8818070206939,27.7918074030227,27.7918074030227,144.900615551978,0.0,1.0
2021-07-09,29.9266,29.9266,29.9266,29.9266,90,27.8818070206939,27.8818070206939,27.8818070206939,27.8818070206939,96.6004103679851,0.0,1.0
2021-07-12,30.66,30.6681,30.58,30.58,557,28.5650960434689,28.5726425952612,28.4905621986066,28.4905621986066,597.849206388529,0.0,1.0
2021-07-13,30.66,30.66,30.66,30.66,106,28.5650960434689,28.5650960434689,28.5650960434689,28.5650960434689,113.773816655627,0.0,1.0
2021-07-14,30.6126,30.73,30.61,30.62,32056,28.520934740388,28.6303131577234,28.51851239043,28.5278291210377,34406.9194972903,0.0,1.0
2021-07-15,30.3464,30.45,30.2214,30.45,894,28.2729233716087,28.3694447007054,28.1564642390114,28.3694447007054,959.564076321986,0.0,1.0
2021-07-16,30.2846,30.32,30.2846,30.32,170,28.2153459764526,28.2483272028042,28.2153459764526,28.2483272028042,182.467441806194,0.0,1.0
2021-07-19,30.0011,30.055,29.81,29.89,1101,27.9512166637219,28.0014338416979,27.7731739418071,27.8477077866694,1181.74502016835,0.0,1.0
2021-07-20,30.1948,30.1948,29.84,29.84,681,28.1316817355947,28.1316817355947,27.8011241336305,27.8011241336305,730.943105117754,0.0,1.0
2021-07-21,30.8418,30.8418,30.43,30.43,1154,28.7344742059184,28.7344742059184,28.3508112394898,28.3508112394898,1238.63192849616,0.0,1.0
2021-07-22,31.345,31.345,31.26,31.26,701,29.2032920901021,29.2032920901021,29.124099879936,29.124099879936,752.409862977307,0.0,1.0
2021-07-23,31.62,31.64,31.54,31.54,1595,29.4595021818162,29.4781356430318,29.384968336954,29.384968336954,1711.97393929929,0.0,1.0
2021-07-26,31.6028,31.6153,31.55,31.55,755,29.4434774051708,29.4551233184306,29.3942850675617,29.3942850675617,810.370109198098,0.0,1.0
2021-07-27,31.6028,31.6028,31.6028,31.6028,6,29.4434774051708,29.4434774051708,29.4434774051708,29.4434774051708,6.44002735786568,0.0,1.0
2021-07-28,31.71,31.71,31.71,31.71,104,29.5433527572863,29.5433527572863,29.5433527572863,29.5433527572863,111.627140869672,0.0,1.0
2021-07-29,32.18,32.18,32.18,32.18,151,29.9812390958522,29.9812390958522,29.9812390958522,29.9812390958522,162.074021839619,0.0,1.0
2021-07-30,32.03,32.03,32.0,32.015,3612,29.8414881367354,29.8414881367354,29.8135379449121,29.8275130408237,3876.89646943514,0.0,1.0
2021-08-02,32.267,32.355,32.24,32.32,1265,30.0622946521399,30.1442818814884,30.0371394794989,30.1116733243612,1357.77243461668,0.0,1.0
2021-08-03,32.267,32.267,32.267,32.267,2,30.0622946521399,30.0622946521399,30.0622946521399,30.0622946521399,2.14667578595523,0.0,1.0
2021-08-04,32.7331,32.8416,32.7331,32.8416,332,30.4965474657688,30.5976339928633,30.4965474657688,30.5976339928633,356.348180468567,0.0,1.0
2021-08-05,32.755,32.77,32.6695,32.6695,1560,30.5169511057998,30.5309262017115,30.4372930591033,30.4372930591033,1674.40711304508,0.0,1.0
2021-08-06,32.755,32.755,32.755,32.755,33,30.5169511057998,30.5169511057998,30.5169511057998,30.5169511057998,35.4201504682612,0.0,1.0
2021-08-09,32.7431,32.7431,32.66,32.66,212,30.5058641963766,30.5058641963766,30.4284421650259,30.4284421650259,227.547633311254,0.0,1.0
2021-08-10,32.7431,32.7431,32.7431,32.7431,60,30.5058641963766,30.5058641963766,30.5058641963766,30.5058641963766,64.4002735786567,0.0,1.0
2021-08-11,32.7431,32.7431,32.7431,32.7431,141,30.5058641963766,30.5058641963766,30.5058641963766,30.5058641963766,151.340642909843,0.0,1.0
2021-08-12,32.7431,32.7431,32.7431,32.7431,2,30.5058641963766,30.5058641963766,30.5058641963766,30.5058641963766,2.14667578595522,0.0,1.0
2021-08-13,32.7443,32.7443,32.73,32.73,104,30.5069822040495,30.5069822040495,30.4936592792804,30.4936592792804,111.627140869672,0.0,1.0
2021-08-16,32.4448,32.4448,32.38,32.38,192,30.2279461223463,30.2279461223463,30.1675737080079,30.1675737080079,206.080875451702,0.0,1.0
2021-08-17,32.4448,32.4448,32.4448,32.4448,70,30.2279461223463,30.2279461223463,30.2279461223463,30.2279461223463,75.133652508433,0.0,1.0
2021-08-18,32.4448,32.4448,32.4448,32.4448,1,30.2279461223463,30.2279461223463,30.2279461223463,30.2279461223463,1.07333789297761,0.0,1.0
2021-08-19,31.9598,31.99,31.83,31.88,1122,29.7760846878688,29.8042212143043,29.6551535245797,29.7017371776186,1204.28511592088,0.0,1.0
2021-08-20,32.395,32.395,32.2741,32.2741,1602,30.1815488039196,30.1815488039196,30.0689095308715,30.0689095308715,1719.48730455013,0.0,1.0
2021-08-23,32.9851,32.9851,32.65,32.65,1028,30.731329077085,30.731329077085,30.4191254344181,30.4191254344181,1103.39135398098,0.0,1.0
2021-08-24,33.0846,33.0846,32.91,32.91,4677,30.8240305466324,30.8240305466324,30.6613604302205,30.6613604302205,5020.0013254563,0.0,1.0
2021-08-25,33.0846,33.0846,33.0846,33.0846,132,30.8240305466324,30.8240305466324,30.8240305466324,30.8240305466324,141.680601873045,0.0,1.0
2021-08-26,32.9684,33.05,32.9684,33.05,792,30.71577013697,30.7917946587295,30.71577013697,30.7917946587295,850.083611238268,0.0,1.0
2021-08-27,33.3063,33.34,33.2,33.2,748,31.030582464207,31.0619798463553,30.9315456178463,30.9315456178463,802.856743947254,0.0,1.0
2021-08-30,33.3,33.322,33.24,33.24,1209,31.0247129239241,31.0452097312613,30.9688125402774,30.9688125402774,1297.66551260993,0.0,1.0
2021-08-31,33.3,33.3,33.3,33.3,23,31.0247129239241,31.0247129239241,31.0247129239241,31.0247129239241,24.6867715384851,0.0,1.0
2021-09-01,33.3898,33.43,33.36,33.429,1310,31.108377164782,31.1458304218253,31.0806133075708,31.1448987487646,1406.07263980067,0.0,1.0
2021-09-02,33.5753,33.7,33.57,33.57,40307,31.2812025175564,31.3973821482355,31.2762646503343,31.2762646503343,43263.0304522487,0.0,1.0
2021-09-03,33.5693,33.575,33.42,33.42,24922,31.2756124791918,31.2809230156382,31.1365136912175,31.1365136912175,26749.726968788,0.0,1.0
2021-09-07,33.46,33.58,33.44,33.57,27556,31.1737806136487,31.2855813809421,31.1551471524331,31.2762646503343,29576.8989788911,0.0,1.0
2021-09-08,32.94,33.18,32.93,33.18,8380,30.6893106220439,30.9129121566307,30.6799938914361,30.9129121566307,8994.57154315237,0.0,1.0
2021-09-09,32.999,33.119,32.94,32.94,14821,30.7442793326298,30.8560800999232,30.6893106220439,30.6893106220439,15907.9409118212,0.0,1.0
2021-09-10,32.9,33.19,32.9,33.19,5003,30.6520436996127,30.9222288872385,30.6520436996127,30.9222288872385,5369.90947856699,0.0,1.0
2021-09-13,32.36,32.59,32.36,32.59,1025,30.1489402467923,30.3632250507714,30.1489402467923,30.3632250507714,1100.17134030205,0.0,1.0
2021-09-14,32.6696,32.851,32.6696,32.73,636,30.4373862264094,30.6063917196346,30.4373862264094,30.4936592792804,682.64289993376,0.0,1.0
2021-09-15,32.6696,32.6696,32.6696,32.6696,60,30.4373862264094,30.4373862264094,30.4373862264094,30.4373862264094,64.4002735786566,0.0,1.0
2021-09-16,32.6696,32.6696,32.6696,32.6696,123,30.4373862264094,30.4373862264094,30.4373862264094,30.4373862264094,132.020560836246,0.0,1.0
2021-09-17,32.7955,32.81,32.76,32.76,3101,30.5546838647614,30.5681931241427,30.5216094711037,30.5216094711037,3328.42080612357,0.0,1.0
2021-09-20,31.9879,32.03,31.86,32.03,734,29.8022647008766,29.8414881367354,29.6831037164031,29.8414881367354,787.830013445568,0.0,1.0
2021-09-21,32.37,32.37,32.37,32.37,164,30.1582569774001,30.1582569774001,30.1582569774001,30.1582569774001,176.027414448328,0.0,1.0
2021-09-22,32.37,32.37,32.37,32.37,103,30.1582569774001,30.1582569774001,30.1582569774001,30.1582569774001,110.553802976694,0.0,1.0
2021-09-23,33.1722,33.1722,32.87,32.87,711,30.9056451067566,30.9056451067566,30.6240935077894,30.6240935077894,763.143241907083,0.0,1.0
2021-09-24,32.74,32.74,32.74,32.74,207,30.5029760098882,30.5029760098882,30.5029760098882,30.5029760098882,222.180943846365,0.0,1.0
2021-09-27,32.0112,32.45,32.01,32.45,913,29.8239726831928,30.2327908222624,29.8228546755199,30.2327908222624,979.957496288559,0.0,1.0
2021-09-28,30.8526,30.8526,30.81,30.851,1835,28.7445362749748,28.7445362749748,28.7048470025857,28.7430455980776,1969.57503361392,0.0,1.0
2021-09-29,30.8526,30.8526,30.8526,30.8526,60,28.7445362749748,28.7445362749748,28.7445362749748,28.7445362749748,64.4002735786568,0.0,1.0
2021-09-30,30.5603,30.5603,30.55,30.55,428,28.4722082393093,28.4722082393093,28.4626120067832,28.4626120067832,459.388618194417,0.0,1.0
2021-10-01,30.5603,30.5603,30.5603,30.5603,9,28.4722082393093,28.4722082393093,28.4722082393093,28.4722082393093,9.66004103679849,0.0,1.0
2021-10-04,30.5603,30.5603,30.5603,30.5603,1,28.4722082393093,28.4722082393093,28.4722082393093,28.4722082393093,1.07333789297761,0.0,1.0
2021-10-05,30.5933,30.65,30.5933,30.65,1276,28.5029534503149,28.5557793128611,28.5029534503149,28.5557793128611,1369.57915143944,0.0,1.0
2021-10-06,30.4119,30.4119,30.33,30.33,1139,28.3339479570897,28.3339479570897,28.257643933412,28.257643933412,1222.5318601015,0.0,1.0
2021-10-07,30.7794,30.83,30.43,30.43,421,28.6763378069258,28.7234804638012,28.3508112394898,28.3508112394898,451.875252943575,0.0,1.0
2021-10-08,30.7794,30.7794,30.7794,30.7794,36,28.6763378069258,28.6763378069258,28.6763378069258,28.6763378069258,38.6401641471941,0.0,1.0
2021-10-11,30.0748,30.17,30.0748,30.17,542,28.0198809683013,28.1085762436874,28.0198809683013,28.1085762436874,581.749137993865,0.0,1.0
2021-10-12,30.36,30.36,30.32,30.32,756,28.2855941252353,28.2855941252353,28.2483272028042,28.2483272028042,811.443447091075,0.0,1.0
2021-10-13,30.85,30.85,30.73,30.73,2822,28.7421139250168,28.7421139250168,28.6303131577234,28.6303131577234,3028.95953398282,0.0,1.0
2021-10-14,30.85,30.85,30.85,30.85,57,28.7421139250168,28.7421139250168,28.7421139250168,28.7421139250168,61.1802598997239,0.0,1.0
2021-10-15,30.85,30.85,30.85,30.85,2,28.7421139250168,28.7421139250168,28.7421139250168,28.7421139250168,2.14667578595522,0.0,1.0
2021-10-18,30.85,30.85,30.85,30.85,8,28.7421139250168,28.7421139250168,28.7421139250168,28.7421139250168,8.58670314382089,0.0,1.0
2021-10-19,32.0925,32.12,32.0787,32.11,632,29.8997177030341,29.9253387122055,29.8868606147953,29.9160219815977,678.34954836185,0.0,1.0
2021-10-20,32.0925,32.0925,32.0925,32.0925,84,29.8997177030341,29.8997177030341,29.8997177030341,29.8997177030341,90.1603830101193,0.0,1.0
2021-10-21,32.5275,32.55,32.46,32.48,864,30.3049954844727,30.3259581283402,30.2421075528702,30.2607410140857,927.363939532658,0.0,1.0
2021-10-22,32.665,32.69,32.665,32.69,115,30.4331005303298,30.4563923568492,30.4331005303298,30.4563923568492,123.433857692425,0.0,1.0
2021-10-25,32.665,32.665,32.665,32.665,205,30.4331005303298,30.4331005303298,30.4331005303298,30.4331005303298,220.03426806041,0.0,1.0
2021-10-26,32.6444,32.67,32.6444,32.66,270,30.4139080652777,30.4377588956337,30.4139080652777,30.4284421650259,289.801231103956,0.0,1.0
2021-10-27,32.6444,32.6444,32.6444,32.6444,0,30.4139080652777,30.4139080652777,30.4139080652777,30.4139080652777,0,0.0,1.0
2021-10-28,32.6351,32.67,32.61,32.61,417,30.4052435058125,30.4377588956337,30.381858511987,30.381858511987,447.581901371664,0.0,1.0
2021-10-29,32.2442,32.32,32.14,32.24,540,30.0410525063542,30.1116733243612,29.9439721734211,30.0371394794989,579.60246220791,0.0,1.0
2021-11-01,32.529,32.529,32.39,32.39,350,30.3063929940639,30.3063929940639,30.1768904386157,30.1768904386157,375.668262542164,0.0,1.0
2021-11-02,32.617,32.617,32.56,32.5801,1303,30.3883802234124,30.3883802234124,30.335274858948,30.3540014874697,1398.55927454983,0.0,1.0
2021-11-03,32.995,33.1224,32.995,33.12,747,30.7405526403867,30.8592477883299,30.7405526403867,30.857011772984,801.783406054275,0.0,1.0
2021-11-04,33.1458,33.1458,32.97,33.0,5961,30.8810489379521,30.8810489379521,30.7172608138672,30.7452110056906,6398.16718003954,0.0,1.0
2021-11-05,32.8554,33.03,32.84,33.03,3628,30.610491081102,30.7731611975139,30.596143315966,30.7731611975139,3894.06987572278,0.0,1.0
2021-11-08,32.94,32.94,32.94,32.94,517,30.6893106220439,30.6893106220439,30.6893106220439,30.6893106220439,554.915690669425,0.0,1.0
2021-11-09,32.8864,33.08,32.83,33.08,698,30.6393729459861,30.8197448505529,30.5868265853582,30.8197448505529,749.189849298374,0.0,1.0
2021-11-10,32.245,32.65,32.2,32.52,1757,30.0417978448028,30.4191254344181,29.9998725570678,30.2980079365169,1885.85467796166,0.0,1.0
2021-11-11,32.5844,32.61,32.51,32.54,2886,30.358007681631,30.381858511987,30.2886912059091,30.3166413977325,3097.65315913339,0.0,1.0
2021-11-12,32.6544,32.71,32.61,32.68,4354,30.4232247958855,30.4750258180648,30.381858511987,30.4470756262414,4673.31318602453,0.0,1.0
2021-11-15,32.658,32.76,32.65,32.7586,5374,30.4265788189043,30.5216094711037,30.4191254344181,30.5203051288186,5768.11783686169,0.0,1.0
2021-11-16,32.6786,32.96,32.6786,32.76,18397,30.4457712839564,30.7079440832594,30.4457712839564,30.5216094711037,19746.1972171091,0.0,1.0
2021-11-17,32.735,32.735,32.66,32.69,4243,30.4983176445843,30.4983176445843,30.4284421650259,30.4563923568492,4554.172679904,0.0,1.0
2021-11-18,32.8528,32.87,32.645,32.645,2699,30.608068731144,30.6240935077894,30.4144670691142,30.4144670691142,2896.93897314657,0.0,1.0
2021-11-19,32.7794,33.14,32.7794,32.86,8388,30.5396839284828,30.8756452341996,30.5396839284828,30.6147767771816,9003.15824629622,0.0,1.0
2021-11-22,32.1539,32.78,32.1201,32.78,22161,29.9569224289659,30.5402429323193,29.9254318795116,30.5402429323193,23786.2410462768,0.0,1.0
2021-11-23,31.41,31.88,31.41,31.88,1442,29.2638508390528,29.7017371776186,29.2638508390528,29.7017371776186,1547.75324167371,0.0,1.0
2021-11-24,31.3193,31.3193,31.23,31.24,698,29.1793480924401,29.1793480924401,29.0961496881126,29.1054664187204,749.189849298374,0.0,1.0
2021-11-26,31.155,31.4432,31.15,31.26,1820,29.0262742085542,29.2947823846706,29.0216158432503,29.124099879936,1953.47496521926,0.0,1.0
2021-11-29,31.745,32.71,31.56,31.56,4478,29.5759613144136,30.4750258180648,29.4036017981695,29.4036017981695,4806.40708475374,0.0,1.0
2021-11-30,31.31,31.77,31.31,31.77,432,29.1706835329749,29.599253140933,29.1706835329749,29.599253140933,463.681969766328,0.0,1.0
2021-12-01,30.76,31.58,30.76,31.57,12206,28.6582633495467,29.4222352593851,28.6582633495467,29.4129185287773,13101.1623216847,0.0,1.0
2021-12-02,30.8234,30.85,30.75,30.75,1475,28.7173314216001,28.7421139250168,28.6489466189389,28.6489466189389,1583.17339214198,0.0,1.0
2021-12-03,30.36,30.97,30.08,30.8,16956,28.2855941252353,28.8539146923102,28.0247256682173,28.6955302719779,18199.5173133284,0.0,1.0
2021-12-06,30.25,30.25,30.2,30.2,495,28.1831100885497,28.1831100885497,28.1365264355108,28.1365264355108,531.302257023918,0.0,1.0
2021-12-07,31.45,31.48,30.9,30.9,978,29.3011177614839,29.3290679533072,28.7886975780557,28.7886975780557,1049.7244593321,0.0,1.0
2021-12-08,31.7046,31.7046,31.59,31.59,6803,29.5383217227581,29.5383217227581,29.4315519899929,29.4315519899929,7301.91768592669,0.0,1.0
2021-12-09,31.355,31.63,31.355,31.63,2515,29.2126088207099,29.468818912424,29.2126088207099,29.468818912424,2699.4448008387,0.0,1.0
2021-12-10,31.1616,31.25,31.12,31.25,7834,29.0324232507554,29.1147831493282,28.993665651427,29.1147831493282,8408.5290535866,0.0,1.0
2021-12-13,30.8453,31.16,30.8453,31.16,1386,28.7377350616311,29.0309325738581,28.7377350616311,29.0309325738581,1487.64631966697,0.0,1.0
2021-12-14,30.1,30.57,30.1,30.57,11468,28.0433591294329,28.4812454679988,28.0433591294329,28.4812454679988,12309.0389566673,0.0,1.0
2021-12-15,30.6217,30.64,30.0,30.23,11216,28.5294129652411,28.5464625822533,27.9501918233551,28.1644766273341,12038.5578076369,0.0,1.0
2021-12-16,30.3557,30.6,30.32,30.5915,5138,28.281587931074,28.5091956598222,28.2483272028042,28.5012764388055,5514.81009411897,0.0,1.0
2021-12-17,30.0412,30.2,29.86,30.0,3418,27.9885767534591,28.1365264355108,27.8197575948461,27.9501918233551,3668.66891819748,0.0,1.0
2021-12-20,29.88,29.95,29.85,29.93,8054,27.8383910560616,27.9036081703161,27.8104408642383,27.8849747091006,8644.6633900417,0.0,1.0
2021-12-21,30.3462,30.3462,29.925,30.0,6598,28.2727370369966,28.2727370369966,27.8803163437967,27.9501918233551,7081.88341786628,0.0,1.0
2021-12-22,30.63,30.63,30.53,30.53,642,28.5371458516455,28.5371458516455,28.4439785455677,28.4439785455677,689.082927291627,0.0,1.0
2021-12-23,31.0166,31.03,31.005,31.005,459,28.9418646292477,28.9543682881282,28.9310405663363,28.9310405663363,491.904014560725,0.0478,1.0
2021-12-27,31.3939,31.3939,31.05,31.05,5514,29.2939266065313,29.2939266065313,28.9730304655617,28.9730304655617,5909.2782925661,0.0,1.0
2021-12-28,31.38,31.39,31.38,31.38,4742,29.280956393215,29.2902874819318,29.280956393215,29.280956393215,5081.9364641546,0.0,1.0
2021-12-29,31.405,31.41,31.13,31.36,2622,29.3042841150069,29.3089496593653,29.0476791752958,29.2622942157815,2809.96149494166,0.0,1.0
2021-12-30,31.4224,31.45,31.4224,31.45,1114,29.3205202093741,29.3462740142324,29.3205202093741,29.3462740142324,1193.85854514302,0.0,1.0
2021-12-31,31.4605,31.585,31.4605,31.55,2326,29.356071657385,29.4722437119087,29.356071657385,29.4395849014001,2492.74234829683,0.0,1.0
2022-01-03,31.43,31.5699,31.43,31.5699,2233,29.3276118367989,29.4581537679464,29.3276118367989,29.4581537679464,2393.07552181721,0.0,1.0
2022-01-04,31.01,31.2,31.01,31.2,1261,28.9357061106946,29.1129967963132,28.9357061106946,29.1129967963132,1351.39643215921,0.0,1.0
2022-01-05,30.413,31.01,30.37,30.96,3492,28.3786401143036,28.9357061106946,28.3385164328215,28.8890506671108,3742.32858136395,0.0,1.0
2022-01-06,30.0288,30.18,29.9,29.9,4761,28.0201396858055,28.161225747203,27.8999552631335,27.8999552631335,5102.298503973,0.0,1.0
2022-01-07,29.6894,29.9,29.6894,29.9,2112,27.7034425347584,27.8999552631335,27.7034425347584,27.8999552631335,2263.40147876307,0.0,1.0
2022-01-10,28.85,28.85,28.59,28.73,1564,26.920190947873,26.920190947873,26.677582641237,26.8082178832717,1676.11738294765,0.0,1.0
2022-01-11,29.38,33.16,28.935,28.94,90873,27.4147386498616,30.9418901847996,26.9995052019655,27.0041707463239,97387.3497062675,0.0,1.0
2022-01-12,29.7579,29.85,29.6834,29.845,5242,27.7673604924682,27.8532998195497,27.6978438815283,27.8486342751913,5617.77961727086,0.0,1.0
2022-01-13,29.1522,29.8,29.1522,29.775,8318,27.2021764488937,27.8066443759658,27.2021764488937,27.7833166541739,8914.28669524206,0.0,1.0
2022-01-14,28.6531,28.77,28.53,28.77,6265,26.7364618110398,26.8455422381388,26.6215961089364,26.8455422381388,6714.11470854672,0.0,1.0
2022-01-18,27.8123,28.01,27.81,27.9,6623,25.951903871734,26.1363794956645,25.9497577213292,26.0337375197801,7097.77840617797,0.0,1.0
2022-01-19,27.88,28.18,27.88,27.98,5381,26.0150753423465,26.2950080038496,26.0150753423465,26.1083862295142,5766.74401383718,0.0,1.0
2022-01-20,27.8125,28.29,27.78,28.29,760,25.9520904935084,26.397649979734,25.9217644551789,26.397649979734,814.481592736712,0.0,1.0
2022-01-21,27.08,27.5,27.075,27.5,18534,25.2685882450052,25.6604939711094,25.2639227006468,25.6604939711094,19862.6339997134,0.0,1.0
2022-01-24,26.49,26.49,25.61,25.99,9409,24.7180540107159,24.7180540107159,23.8969182036404,24.2514995748776,10083.4964553418,0.0,1.0
2022-01-25,26.0775,26.12,25.91,26.12,1375,24.3331466011493,24.3728037281955,24.1768508651434,24.3728037281955,1473.56867106971,0.0,1.0
2022-01-26,26.18,26.55,26.17,26.4,5254,24.4287902604962,24.7740405430165,24.4194591717794,24.634074212265,5630.63985294563,0.0,1.0
2022-01-27,25.84,26.14,25.84,26.14,9757,24.1115332441261,24.3914659056291,24.1115332441261,24.3914659056291,10456.4432899107,0.0,1.0
2022-01-28,25.99,26.0,25.505,25.515,5637,24.2514995748776,24.2608306635943,23.7989417721144,23.8082728608311,6041.09570823269,0.0,1.0
2022-01-31,26.82,26.83,26.14,26.14,6949,25.0259799383692,25.035311027086,24.3914659056291,24.3914659056291,7447.14814200977,0.0,1.0
2022-02-01,27.4049,27.4049,27.19,27.31,10749,25.5717553174129,25.5717553174129,25.3712302208896,25.4832032854908,11519.5561056933,0.0,1.0
2022-02-02,27.4049,27.4049,27.4049,27.4049,274,25.5717553174129,25.5717553174129,25.5717553174129,25.5717553174129,293.64204790771,0.0,1.0
2022-02-03,26.802,27.09,26.802,27.09,1459,25.0091839786791,25.277919333722,25.0091839786791,25.277919333722,1563.59032079324,0.0,1.0
2022-02-04,26.92,27.0,26.7192,26.7192,1586,25.1192908255369,25.193939535271,24.9319225641042,24.9319225641042,1699.69448168477,0.0,1.0
2022-02-07,26.78,26.93,26.76,26.76,1359,24.9886555835022,25.1286219142537,24.9699934060686,24.9699934060686,1456.42169016999,0.0,1.0
2022-02-08,26.69,26.69,26.46,26.46,4267,24.9046757850513,24.9046757850513,24.6900607445656,24.6900607445656,4572.88546869414,0.0,1.0
2022-02-09,27.5344,27.5344,27.32,27.32,996,25.6925929162951,25.6925929162951,25.4925343742076,25.4925343742076,1067.39956100759,0.0,1.0
2022-02-10,27.03,27.4,26.95,26.95,1257,25.2219328014213,25.5671830839417,25.1472840916872,25.1472840916872,1347.10968693428,0.0,1.0
2022-02-11,26.22,26.71,26.22,26.71,642,24.4661146153632,24.9233379624848,24.4661146153632,24.9233379624848,688.022608601276,0.0,1.0
2022-02-14,25.94,26.05,25.94,26.05,1044,24.2048441312937,24.3074861071782,24.2048441312937,24.3074861071782,1118.84050370675,0.0,1.0
2022-02-15,26.64,26.7001,26.6,26.6,1144,24.8580203414674,24.9141001846552,24.8206959866004,24.8206959866004,1226.00913433,0.0,1.0
2022-02-16,26.8229,26.8229,26.525,26.5414,948,25.0286859540971,25.0286859540971,24.7507128212246,24.7660158067201,1015.95861830843,0.0,1.0
2022-02-17,26.1013,26.38,26.1013,26.31,824,24.3553545922952,24.6154120348315,24.3553545922952,24.5500944138141,883.069516335593,0.0,1.0
2022-02-18,25.58,25.91,25.46,25.91,9144,23.8689249374901,24.1768508651434,23.7569518728889,24.1768508651434,9799.49958419014,0.0,1.0
2022-02-22,25.2677,25.52,25.25,25.52,291,23.5775150368655,23.8129384051895,23.5609990098368,23.8129384051895,311.860715113662,0.0,1.0
2022-02-23,24.71,25.25,24.71,25.25,6261,23.0571202191314,23.5609990098368,23.0571202191314,23.5609990098368,6709.82796332179,0.0,1.0
2022-02-24,24.6268,24.695,23.47,23.74,2562,22.9794855610079,23.0431235860562,21.9000652182523,22.152004613605,2745.66031656771,0.0,1.0
2022-02-25,24.975,24.975,24.79,24.79,1133,23.3043940701257,23.3043940701257,23.1317689288655,23.1317689288655,1214.22058496144,0.0,1.0
2022-02-28,24.9,25.01,24.86,25.01,6206,23.23441090475,23.3370528806344,23.1970865498829,23.3370528806344,6650.88521647899,0.0,1.0
2022-03-01,24.24,24.84,24.08,24.84,2236,22.6185590494433,23.1784243724494,22.4692616299751,23.1784243724494,2396.29058073591,0.0,1.0
2022-03-02,24.65,24.65,24.22,24.29,10593,23.0011336868308,23.0011336868308,22.5998968720098,22.6652144930272,11352.373041921,0.0,1.0
2022-03-03,23.57,24.4,23.57,24.4,3297,21.9933761054199,22.7678564689116,21.9933761054199,22.7678564689116,3533.34975164862,0.0,1.0
2022-03-04,22.3336,22.8,22.01,22.8,3967,20.8396802964789,21.2748822742289,20.5377262656043,21.2748822742289,4251.37957682439,0.0,1.0
2022-03-07,21.48,22.31,21.32,22.31,5172,20.0431785636156,20.8176589271073,19.8938811441474,20.8176589271073,5542.76157583459,0.0,1.0
2022-03-08,21.7768,22.27,21.46,21.6,60515,20.3201252767293,20.7803345722402,20.0245163861821,20.1551516282168,64853.0968216607,0.0,1.0
2022-03-09,23.29,23.29,22.76,22.98,1515,21.7321056213505,21.7321056213505,21.2375579193618,21.4428418711307,1623.60475394226,0.0,1.0
2022-03-10,22.59,22.81,22.56,22.81,3368,21.0789294111768,21.2842133629456,21.0509361450265,21.2842133629456,3609.43947939111,0.0,1.0
2022-03-11,22.82,23.0951,22.7305,23.0,1741,21.2935444516624,21.5502427022607,21.2100312076474,21.4615040485642,1865.80585915081,0.0,1.0
2022-03-14,23.09,23.1309,22.89,22.89,1620,21.5454838470151,21.5836479998667,21.3588620726798,21.3588620726798,1736.13181609668,0.0,1.0
2022-03-15,22.85,22.91,22.5423,22.91,2535,21.3215377178127,21.3775242501133,21.0344201179978,21.3775242501133,2716.72478629943,0.0,1.0
2022-03-16,24.12,24.12,23.64,23.64,507,22.5065859848421,22.5065859848421,22.0586937264373,22.0586937264373,543.344957259887,0.0,1.0
2022-03-17,24.68,24.68,24.54,24.54,446,23.0291269529811,23.0291269529811,22.8984917109464,22.8984917109464,477.972092579702,0.0,1.0
2022-03-18,25.195,25.195,24.5,24.5,550,23.5096780218946,23.5096780218946,22.8611673560793,22.8611673560793,589.427468427884,0.0,1.0
2022-03-21,24.72,24.72,24.71,24.71,641,23.0664513078482,23.0664513078482,23.0571202191314,23.0571202191314,686.950922295042,0.0,1.0
2022-03-22,24.72,24.72,24.72,24.72,25,23.0664513078482,23.0664513078482,23.0664513078482,23.0664513078482,26.7921576558129,0.0,1.0
2022-03-23,24.5977,24.83,24.5,24.83,2215,22.9523320928421,23.1690932837326,22.8611673560793,23.1690932837326,2373.78516830502,0.0,1.0
2022-03-24,24.66,24.66,24.52,24.52,525,23.0104647755476,23.0104647755476,22.8798295335128,22.8798295335128,562.63531077207,0.0,1.0
2022-03-25,24.66,24.66,24.66,24.66,13,23.0128908586139,23.0128908586139,23.0128908586139,23.0128908586139,13.9304532389943,0.0026,1.0
2022-03-28,24.66,24.66,24.66,24.66,110,23.0128908586139,23.0128908586139,23.0128908586139,23.0128908586139,117.873065868413,0.0,1.0
2022-03-29,25.5132,25.5132,25.35,25.38,1579,23.8091032868609,23.8091032868609,23.6568038631737,23.6848000807632,1692.01428187476,0.0,1.0
2022-03-30,25.6,25.6,25.6,25.6,162,23.89010567642,23.89010567642,23.89010567642,23.89010567642,173.59487882439,0.0,1.0
2022-03-31,25.06,25.46,25.06,25.46,404,23.386173759808,23.759456661002,23.386173759808,23.759456661002,432.915623734899,0.0,1.0
2022-04-01,25.06,25.06,25.06,25.06,48,23.386173759808,23.386173759808,23.386173759808,23.386173759808,51.4355196516711,0.0,1.0
2022-04-04,25.5482,25.61,25.5482,25.61,615,23.8417655407153,23.8994377489498,23.8417655407153,23.8994377489498,659.017595537038,0.0,1.0
2022-04-05,25.5482,25.5482,25.5482,25.5482,57,23.8417655407153,23.8417655407153,23.8417655407153,23.8417655407153,61.0796795863596,0.0,1.0
2022-04-06,24.71,24.71,24.71,24.71,402,23.0595512212632,23.0595512212632,23.0595512212632,23.0595512212632,430.772477082746,0.0,1.0
2022-04-07,24.45,24.45,24.45,24.45,1208,22.816917335487,22.816917335487,22.816917335487,22.816917335487,1294.46057790039,0.0,1.0
2022-04-08,24.39,24.46,24.39,24.41,1523,22.7609249003079,22.8262494080169,22.7609249003079,22.7795890453676,1632.00617561449,0.0,1.0
2022-04-11,24.07,24.17,24.07,24.17,593,22.4622985793527,22.5556193046512,22.4622985793527,22.5556193046512,635.442982363354,0.0,1.0
2022-04-12,23.8915,24.1242,23.8915,24.1242,345,22.2957210846948,22.5128784124645,22.2957210846948,22.5128784124645,369.692797496387,0.0,1.0
2022-04-13,24.2,24.24,24.19,24.232,2873,22.5836155222407,22.6209438123602,22.5742834497109,22.6134781543363,3078.63016581774,0.0,1.0
2022-04-14,24.01,24.22,24.01,24.22,2577,22.4063061441736,22.6022796673005,22.4063061441736,22.6022796673005,2761.44446129909,0.0,1.0
2022-04-18,23.93,23.93,23.83,23.83,1491,22.3316495639348,22.3316495639348,22.2383288386362,22.2383288386362,1597.71582918003,0.0,1.0
2022-04-19,23.93,23.93,23.93,23.93,88,22.3316495639348,22.3316495639348,22.3316495639348,22.3316495639348,94.2984526947303,0.0,1.0
2022-04-20,24.0407,24.18,24.0407,24.18,135,22.4349556068402,22.564951377181,22.4349556068402,22.564951377181,144.662399020325,0.0,1.0
2022-04-21,23.6617,24.03,23.64,24.03,1766,22.0812700579588,22.4249702892333,22.0610194605691,22.4249702892333,1892.39849385107,0.0,1.0
2022-04-22,23.1258,23.1258,23.1258,23.1258,27,21.5811642910841,21.5811642910841,21.5811642910841,21.5811642910841,28.932479804065,0.0,1.0
2022-04-25,23.0102,23.0102,22.76,22.84,1024,21.473285532639,21.473285532639,21.2397970779421,21.3144536581809,1097.29108590232,0.0,1.0
2022-04-26,21.93,22.5,21.93,22.5,432,20.4652350579644,20.997163192166,20.4652350579644,20.997163192166,462.919676865042,0.0,1.0
2022-04-27,22.0863,22.14,22.02,22.14,1527,20.611095351606,20.6612085810913,20.5492237107331,20.6612085810913,1636.29246891879,0.0,1.0
2022-04-28,22.32,22.32,21.94,21.94,219,20.8291858866287,20.8291858866287,20.4745671304943,20.4745671304943,234.674558410749,0.0,1.0
2022-04-29,22.0153,22.515,22.0153,22.515,178,20.5448376366441,21.0111613009608,20.5448376366441,21.0111613009608,190.740052041614,0.0,1.0
2022-05-02,22.0196,22.04,21.75,21.9,606,20.5488504278319,20.5678878557928,20.2972577524271,20.4372388403749,649.373435602349,0.0,1.0
2022-05-03,22.12,22.12,22.06,22.06,341,20.6425444360316,20.6425444360316,20.5865520008525,20.5865520008525,365.406504192081,0.0,1.0
2022-05-04,22.6,22.6,22.1763,22.1763,393,21.0904839174645,21.0904839174645,20.6950840043747,20.6950840043747,421.128317148058,0.0,1.0
2022-05-05,21.6077,22.1,21.59,22.1,411,20.1644623603273,20.6238802909719,20.1479445919495,20.6238802909719,440.416637017435,0.0,1.0
2022-05-06,21.13,21.36,21.13,21.36,1239,19.7186692555763,19.9333069237629,19.7186692555763,19.9333069237629,1327.67935100876,0.0,1.0
2022-05-09,20.35,20.35,20.35,20.35,86,18.9907675982479,18.9907675982479,18.9907675982479,18.9907675982479,92.1553060425775,0.0,1.0
2022-05-10,20.5181,20.68,20.5181,20.66,1316,19.1476397374747,19.298725991733,19.1476397374747,19.2800618466733,1410.19049711665,0.0,1.0
2022-05-11,20.2496,20.5501,20.2496,20.55,716,18.8970735900482,19.1775023695702,18.8970735900482,19.1774090488449,767.246501470761,0.0,1.0
2022-05-12,20.4213,20.59,20.2,20.59,1604,19.0573052753857,19.2147373389643,18.8507865103001,19.2147373389643,1718.80361502668,0.0,1.0
2022-05-13,21.15,21.15,20.8,20.8,883,19.737333400636,19.737333400636,19.4107108620912,19.4107108620912,946.199246925535,0.0,1.0
2022-05-16,21.2,21.2979,20.93,21.07,2509,19.7839937632853,19.8753547533525,19.5320278049793,19.6626768203972,2688.57747512589,0.0,1.0
2022-05-17,21.83,21.83,21.83,21.83,109,20.3719143326659,20.3719143326659,20.3719143326659,20.3719143326659,116.801492542337,0.0,1.0
2022-05-18,21.09,21.49,21.09,21.49,204,19.6813409654569,20.054623866651,19.6813409654569,20.054623866651,218.600958519603,0.0,1.0
2022-05-19,21.575,21.575,21.575,21.575,49,20.1339464831547,20.1339464831547,20.1339464831547,20.1339464831547,52.5070929777477,0.0,1.0
2022-05-20,21.56,21.56,21.56,21.56,48,20.1199483743599,20.1199483743599,20.1199483743599,20.1199483743599,51.4355196516713,0.0,1.0
2022-05-23,21.84,21.8804,21.74,21.88,1022,20.3812464051958,20.4189479782164,20.2879256798973,20.4185746953152,1095.14793925016,0.0,1.0
2022-05-24,21.47,21.47,21.47,21.47,11,20.0359597215913,20.0359597215913,20.0359597215913,20.0359597215913,11.7873065868413,0.0,1.0
2022-05-25,21.52,21.52,21.3,21.3,496,20.0826200842405,20.0826200842405,19.8773144885838,19.8773144885838,531.500369733936,0.0,1.0
2022-05-26,21.9276,21.9276,21.865,21.9,900,20.4629953605573,20.4629953605573,20.4045765865204,20.4372388403749,964.415993468834,0.0,1.0
2022-05-27,22.43,22.43,22.17,22.17,2486,20.931838684457,20.931838684457,20.6892047986809,20.6892047986809,2663.93128862614,0.0,1.0
2022-05-31,22.4,22.4,22.4,22.4,106,20.9038424668675,20.9038424668675,20.9038424668675,20.9038424668675,113.586772564107,0.0,1.0
2022-06-01,21.99,22.39,21.99,22.39,135,20.5212274931436,20.8945103943376,20.5212274931436,20.8945103943376,144.662399020325,0.0,1.0
2022-06-02,22.735,22.735,22.19,22.19,1029,21.2164668966175,21.2164668966175,20.7078689437406,20.7078689437406,1102.6489525327,0.0,1.0
2022-06-03,22.3473,22.3473,22.25,22.25,144,20.8546624446352,20.8546624446352,20.7638613789197,20.7638613789197,154.306558955013,0.0,1.0
2022-06-06,22.5363,22.5363,22.5363,22.5363,23,21.0310386154493,21.0310386154493,21.0310386154493,21.0310386154493,24.6461864997592,0.0,1.0
2022-06-07,22.545,22.545,22.22,22.22,100,21.0391575185503,21.0391575185503,20.7358651613301,20.7358651613301,107.157332607648,0.0,1.0
2022-06-08,22.46,22.46,22.46,22.46,7,20.9598349020466,20.9598349020466,20.9598349020466,20.9598349020466,7.50101328253537,0.0,1.0
2022-06-09,21.62,21.62,21.62,21.62,20,20.175940809539,20.175940809539,20.175940809539,20.175940809539,21.4314665215297,0.0,1.0
2022-06-10,20.93,21.3,20.82,21.3,648,19.5320278049793,19.8773144885838,19.4293750071509,19.8773144885838,694.37951529756,0.0,1.0
2022-06-13,19.85,20.24,19.81,20.24,1115,18.5241639717553,18.8881148004195,18.4868356816359,18.8881148004195,1194.80425857528,0.0,1.0
2022-06-14,19.5276,19.83,19.52,19.83,227,18.2232979533929,18.5054998266956,18.2162055782702,18.5054998266956,243.247145019362,0.0,1.0
2022-06-15,19.82,19.82,19.82,19.82,219,18.4961677541658,18.4961677541658,18.4961677541658,18.4961677541658,234.674558410749,0.0,1.0
2022-06-16,19.01,19.11,18.98,19.11,2005,17.7402698792478,17.8335906045463,17.7122736616582,17.8335906045463,2148.50451878335,0.0,1.0
2022-06-17,19.37,19.37,19.37,19.37,114,18.0762244903225,18.0762244903225,18.0762244903225,18.0762244903225,122.159359172719,0.0,1.0
2022-06-21,19.6,19.6,19.6,19.6,175,18.290862158509,18.290862158509,18.290862158509,18.290862158509,187.525332063385,0.0,1.0
2022-06-22,19.36,19.57,19.36,19.53,3102,18.0668924177926,18.2628659409195,18.0668924177926,18.2255376508001,3324.02045748925,0.0,1.0
2022-06-23,19.3434,19.3434,19.23,19.29,200,18.051401177393,18.051401177393,17.9455754749045,18.0015679100836,214.314665215297,0.0,1.0
2022-06-24,19.64,19.64,19.34,19.34,213,18.5527201136967,18.5527201136967,18.2693282585995,18.2693282585995,225.482838870168,0.2406,1.0
2022-06-27,19.91,20.0,19.82,19.91,4559,18.8077727832841,18.8927903398133,18.722755226755,18.8077727832841,4826.17963572348,0.0,1.0
2022-06-28,19.63,19.92,19.63,19.92,1060,18.5432737185268,18.8172191784541,18.5432737185268,18.8172191784541,1122.12116996422,0.0,1.0
2022-06-29,19.5,19.5,19.5,19.5,124,18.420470581318,18.420470581318,18.420470581318,18.420470581318,131.267004788267,0.0,1.0
2022-06-30,19.37,19.37,19.13,19.13,516,18.2976674441092,18.2976674441092,18.0709539600314,18.0709539600314,546.240116699563,0.0,1.0
2022-07-01,19.4,19.4,19.18,19.18,234,18.3260066296189,18.3260066296189,18.118185935881,18.118185935881,247.713541293988,0.0,1.0
2022-07-05,19.01,19.06,18.74,18.85,2072,17.9575972179926,18.0048291938421,17.7025445484051,17.806454895274,2193.42930581684,0.0,1.0
2022-07-06,18.9913,18.9913,18.9913,18.9913,100,17.9399324590248,17.9399324590248,17.9399324590248,17.9399324590248,105.860487732474,0.0,1.0
2022-07-07,19.53,19.53,19.2,19.2,654,18.4488097668277,18.4488097668277,18.1370787262208,18.1370787262208,692.327589770376,0.0,1.0
2022-07-08,19.5654,19.59,19.5654,19.59,108,18.4822500057292,18.5054881378471,18.4822500057292,18.5054881378471,114.329326751071,0.0,1.0
2022-07-11,19.33,19.45,19.33,19.45,408,18.2598818634296,18.3732386054684,18.2598818634296,18.3732386054684,431.910789948491,0.0,1.0
2022-07-12,19.14,19.14,19.14,19.14,5,18.0804003552013,18.0804003552013,18.0804003552013,18.0804003552013,5.29302438662369,0.0,1.0
2022-07-13,19.1542,19.1542,19.1372,19.1372,196,18.0938142363426,18.0938142363426,18.0777553645538,18.0777553645538,207.486555955648,0.0,1.0
2022-07-14,18.76,18.82,18.51,18.82,797,17.7214373387449,17.7781157097643,17.4852774594972,17.7781157097643,843.708087227813,0.0,1.0
2022-07-15,19.0413,19.068,18.91,19.068,7269,17.9871644348744,18.012386309978,17.8631332662935,18.012386309978,7694.99885327348,0.0,1.0
2022-07-18,19.42,19.47,19.42,19.47,736,18.3448994199587,18.3921313958083,18.3448994199587,18.3921313958083,779.133189711006,0.0,1.0
2022-07-19,19.98,20.05,19.83,19.83,1264,18.8738975494735,18.9400223156628,18.7322016219249,18.7322016219249,1338.07656493846,0.0,1.0
2022-07-20,19.88,20.03,19.88,20.0028,466,18.7794335977744,18.921129525323,18.7794335977744,18.8954353304609,493.309872833327,0.0,1.0
2022-07-21,20.04,20.1,19.76,19.76,1709,18.9305759204929,18.9872542915124,18.6660768557356,18.6660768557356,1809.15573534797,0.0,1.0
2022-07-22,20.0113,20.0113,20.0113,20.0113,15,18.9034647663553,18.9034647663553,18.9034647663553,18.9034647663553,15.879073159871,0.0,1.0
2022-07-25,20.1466,20.17,20.1466,20.17,615,19.0312744930041,19.0533790577017,19.0312744930041,19.0533790577017,651.041999554713,0.0,1.0
2022-07-26,19.86,19.99,19.86,19.99,102,18.7605408074346,18.8833439446434,18.7605408074346,18.8833439446434,107.977697487123,0.0,1.0
2022-07-27,20.35,20.4,20.35,20.4,112,19.22341417076,19.2706461466096,19.22341417076,19.2706461466096,118.563746260371,0.0,1.0
2022-07-28,20.65,20.65,20.65,20.65,107,19.5068060258572,19.5068060258572,19.5068060258572,19.5068060258572,113.270721873747,0.0,1.0
2022-07-29,20.98,21.01,20.88,20.88,805,19.8185370664642,19.8468762519739,19.7240731147651,19.7240731147651,852.17692624641,0.0,1.0
2022-08-01,20.9,20.9069,20.9,20.9069,104,19.7429659051049,19.7494839177721,19.7429659051049,19.7494839177721,110.094907241772,0.0,1.0
2022-08-02,20.75,20.81,20.75,20.81,1275,19.6012699775563,19.6579483485757,19.6012699775563,19.6579483485757,1349.72121858904,0.0,1.0
2022-08-03,21.0191,21.04,20.95,20.95,592,19.8554724715785,19.8752154374836,19.7901978809544,19.7901978809544,626.694087376243,0.0,1.0
2022-08-04,21.145,21.17,21.145,21.17,100,19.9744025867676,19.9980185746924,19.9744025867676,19.9980185746924,105.860487732474,0.0,1.0
2022-08-05,20.98,21.02,20.7848,20.87,803,19.8185370664642,19.8563226471438,19.6341434327476,19.7146267195952,850.05971649176,0.0,1.0
2022-08-08,20.93,21.07,20.8905,21.07,2271,19.7713050906146,19.9035546229933,19.7339918296935,19.9035546229933,2404.09167640448,0.0,1.0
2022-08-09,20.8002,20.8002,20.8002,20.8002,2271,19.6486908813092,19.6486908813092,19.6486908813092,19.6486908813092,2404.09167640448,0.0,1.0
2022-08-10,21.18,21.23,21.16,21.2,1489,20.0074649698623,20.0546969457118,19.9885721795225,20.0263577602021,1576.26266233653,0.0,1.0
2022-08-11,21.205,21.31,21.205,21.31,238,20.0310809577871,20.1302681070711,20.0310809577871,20.1302681070711,251.947960803286,0.0,1.0
2022-08-12,21.2921,21.2921,21.2921,21.2921,97,20.1133590597169,20.1133590597169,20.1133590597169,20.1133590597169,102.6846731005,0.0,1.0
2022-08-15,20.38,21.02,20.38,21.02,141,19.2517533562698,19.8563226471438,19.2517533562698,19.8563226471438,149.263287702787,0.0,1.0
2022-08-16,21.185,21.185,21.04,21.04,2406,20.0121881674472,20.0121881674472,19.8752154374836,19.8752154374836,2547.00333484332,0.0,1.0
2022-08-17,21.0412,21.0412,21.0412,21.0412,74,19.876349004904,19.876349004904,19.876349004904,19.876349004904,78.3367609220303,0.0,1.0
2022-08-18,20.81,20.81,20.8,20.8,629,19.6579483485757,19.6579483485757,19.6485019534058,19.6485019534058,665.86246783726,0.0,1.0
2022-08-19,20.4665,20.47,20.4252,20.4252,2177,19.3334646744895,19.3367709127989,19.2944510624377,19.2944510624377,2304.58281793594,0.0,1.0
2022-08-22,19.98,20.16,19.98,20.16,208,18.8738975494735,19.0439326625318,18.8738975494735,19.0439326625318,220.189814483545,0.0,1.0
2022-08-23,20.05,20.16,20.05,20.16,210,18.9400223156628,19.0439326625318,18.9400223156628,19.0439326625318,222.307024238195,0.0,1.0
2022-08-24,20.21,20.21,20.15,20.15,640,19.0911646383813,19.0911646383813,19.0344862673619,19.0344862673619,677.507121487832,0.0,1.0
2022-08-25,20.52,20.52,20.52,20.52,14,19.3840028886485,19.3840028886485,19.3840028886485,19.3840028886485,14.8204682825463,0.0,1.0
2022-08-26,19.8894,19.8894,19.8894,19.8894,3,18.7883132092341,18.7883132092341,18.7883132092341,18.7883132092341,3.17581463197421,0.0,1.0
2022-08-29,19.85,19.86,19.85,19.85,383,18.7510944122647,18.7605408074346,18.7510944122647,18.7510944122647,405.445668015374,0.0,1.0
2022-08-30,19.64,19.64,19.61,19.61,204,18.5527201136967,18.5527201136967,18.5243809281869,18.5243809281869,215.955394974246,0.0,1.0
2022-08-31,19.5231,19.5231,19.52,19.52,206,18.4422917541605,18.4422917541605,18.4393633716578,18.4393633716578,218.072604728895,0.0,1.0
2022-09-01,19.23,19.27,19.04,19.27,1404,18.1654179117305,18.2032034924101,17.9859364035023,18.2032034924101,1486.28124776393,0.0,1.0
2022-09-02,18.94,18.94,18.94,18.94,2,17.8914724518032,17.8914724518032,17.8914724518032,17.8914724518032,2.11720975464947,0.0,1.0
2022-09-06,19.05,19.09,18.9957,19.09,2576,17.9953827986722,18.0331683793518,17.9440888728996,18.0331683793518,2726.96616398851,0.0,1.0
2022-09-07,19.36,19.36,19.14,19.14,1830,18.2882210489393,18.2882210489393,18.0804003552013,18.0804003552013,1937.24692550426,0.0,1.0
2022-09-08,19.1831,19.1831,19.08,19.08,400,18.1211143183836,18.1211143183836,18.0237219841819,18.0237219841819,423.441950929895,0.0,1.0
2022-09-09,19.67,19.72,19.57,19.57,863,18.5810592992064,18.6282912750559,18.4865953475073,18.4865953475073,913.576009131246,0.0,1.0
2022-09-12,19.98,20.05,19.91,19.91,1284,18.8738975494735,18.9400223156628,18.8077727832841,18.8077727832841,1359.24866248496,0.0,1.0
2022-09-13,19.26,19.34,19.26,19.34,166,18.1937570972402,18.2693282585995,18.1937570972402,18.2693282585995,175.728409635906,0.0,1.0
2022-09-14,19.3933,19.3933,19.3933,19.3933,2,18.3196775448551,18.3196775448551,18.3196775448551,18.3196775448551,2.11720975464947,0.0,1.0
2022-09-15,19.26,19.39,19.26,19.39,270,18.1937570972402,18.316560234449,18.1937570972402,18.316560234449,285.823316877679,0.0,1.0
2022-09-16,18.89,18.91,18.89,18.91,130,17.8442404759537,17.8631332662935,17.8442404759537,17.8631332662935,137.618634052215,0.0,1.0
2022-09-19,18.8306,18.8306,18.66,18.66,918,17.7881288886444,17.7881288886444,17.6269733870458,17.6269733870458,971.799277384108,0.0,1.0
2022-09-20,18.47,18.6,18.45,18.6,335,17.4474918788176,17.5702950160264,17.4285990884778,17.5702950160264,354.632633903786,0.0,1.0
2022-09-21,18.21,18.46,18.21,18.46,2069,17.2018856044,17.4380454836477,17.2018856044,17.4380454836477,2190.25349118488,0.0,1.0
2022-09-22,17.99,18.08,17.98,18.08,739,16.9940649106621,17.0790824671912,16.9846185154922,17.0790824671912,782.309004342977,0.0,1.0
2022-09-23,17.0558,17.41,16.92,17.41,7377,16.1936718479159,16.5299679213063,16.0647361992247,16.5299679213063,7769.74103104312,0.0869,1.0
2022-09-26,16.8088,17.05,16.75,16.84,3156,15.959157081887,16.1881650234504,15.9033292752372,15.9887799997012,3324.02096976713,0.0,1.0
2022-09-27,16.85,16.94,16.85,16.94,715,15.9982745246416,16.0837252491056,15.9982745246416,16.0837252491056,753.065587257129,0.0,1.0
2022-09-28,17.2,17.25,16.98,16.98,1347,16.330582897557,16.3780555222592,16.1217033488673,16.1217033488673,1418.71237207742,0.0,1.0
2022-09-29,16.92,16.92,16.81,16.9,2440,16.0647361992247,16.0647361992247,15.9602964248799,16.0457471493438,2569.90214392642,0.0,1.0
2022-09-30,16.9857,16.9857,16.9857,16.9857,50,16.1271152280834,16.1271152280834,16.1271152280834,16.1271152280834,52.6619291788202,0.0,1.0
2022-10-03,17.44,17.44,17.35,17.35,2301,16.5584514961276,16.5584514961276,16.4730007716636,16.4730007716636,2423.5019808093,0.0,1.0
2022-10-04,18.03,18.03,17.87,17.87,763,17.1186284676136,17.1186284676136,16.9667160685665,16.9667160685665,803.621039268794,0.0,1.0
2022-10-05,17.8,17.8,17.53,17.76,644,16.9002543939834,16.9002543939834,16.6439022205916,16.8622762942217,678.285647823205,0.0,1.0
2022-10-06,17.556,17.63,17.556,17.62,1301,16.6685879854367,16.738847469996,16.6685879854367,16.7293529450555,1370.2633972329,0.0,1.0
2022-10-07,17.1651,17.315,17.1651,17.315,226,16.2974470055149,16.4397699343721,16.2974470055149,16.4397699343721,238.031919888267,0.0,1.0
2022-10-10,17.017,17.04,16.94,16.96,2101,16.156833091147,16.17867049851,16.0837252491056,16.1027142989865,2212.85426409402,0.0,1.0
2022-10-11,16.6713,16.83,16.62,16.83,903,15.828607363956,15.9792854747607,15.7799004510115,15.9792854747607,951.07444096949,0.0,1.0
2022-10-12,16.62,16.65,16.62,16.65,1288,15.7799004510115,15.8083840258328,15.7799004510115,15.8083840258328,1356.57129564641,0.0,1.0
2022-10-13,17.2,17.2,17.14,17.17,1361,16.330582897557,16.330582897557,16.2736157479144,16.3020993227357,1433.45771224749,0.0,1.0
2022-10-14,16.951,16.97,16.951,16.97,130,16.0941692265401,16.1122088239269,16.0941692265401,16.1122088239269,136.921015864932,0.0,1.0
2022-10-17,17.44,17.44,17.44,17.44,5,16.5584514961276,16.5584514961276,16.5584514961276,16.5584514961276,5.26619291788201,0.0,1.0
2022-10-18,17.64,17.64,17.64,17.64,10,16.7483419949364,16.7483419949364,16.7483419949364,16.7483419949364,10.532385835764,0.0,1.0
2022-10-19,17.2,17.32,17.17,17.32,597,16.330582897557,16.4445171968423,16.3020993227357,16.4445171968423,628.783434395114,0.0,1.0
2022-10-20,17.07,17.12,17.07,17.12,324,16.2071540733313,16.2546266980335,16.2071540733313,16.2546266980335,341.249301078755,0.0,1.0
2022-10-21,17.45,17.45,17.45,17.45,3,16.567946021068,16.567946021068,16.567946021068,16.567946021068,3.15971575072922,0.0,1.0
2022-10-24,17.3,17.3,17.28,17.28,102,16.4255281469614,16.4255281469614,16.4065390970806,16.4065390970806,107.430335524793,0.0,1.0
2022-10-25,17.78,17.78,17.44,17.44,342,16.8812653441026,16.8812653441026,16.5584514961276,16.5584514961276,360.207595583129,0.0,1.0
2022-10-26,18.09,18.09,18.09,18.09,58,17.1755956172562,17.1755956172562,17.1755956172562,17.1755956172562,61.0878378474314,0.0,1.0
2022-10-27,17.97,17.97,17.93,17.93,103,17.0616613179709,17.0616613179709,17.0236832182092,17.0236832182092,108.48357410837,0.0,1.0
2022-10-28,18.1086,18.1086,18.021,18.021,555,17.1932554336454,17.1932554336454,17.1100833951672,17.1100833951672,584.547413884904,0.0,1.0
2022-10-31,18.08,18.08,18.08,18.08,12,17.1661010923158,17.1661010923158,17.1661010923158,17.1661010923158,12.6388630029168,0.0,1.0
2022-11-01,18.3493,18.47,18.33,18.47,4387,17.4217886489618,17.5363875649929,17.4034642158268,17.5363875649929,4620.55766614968,0.0,1.0
2022-11-02,18.01,18.3,17.98,18.3,502,17.0996394177327,17.3749806410054,17.0711558429114,17.3749806410054,528.725768955354,0.0,1.0
2022-11-03,17.92,18.0,17.92,17.98,432,17.0141886932687,17.0901448927922,17.0141886932687,17.0711558429114,454.999068105007,0.0,1.0
2022-11-04,18.6,18.6,18.39,18.45,981,17.6598163892186,17.6598163892186,17.4604313654694,17.517398515112,1033.22705048845,0.0,1.0
2022-11-07,18.73,18.73,18.64,18.64,146,17.7832452134444,17.7832452134444,17.6977944889804,17.6977944889804,153.772833202155,0.0,1.0
2022-11-08,18.84,18.92,18.84,18.92,453,17.8876849877892,17.9636411873127,17.8876849877892,17.9636411873127,477.117078360111,0.0,1.0
2022-11-09,18.4634,18.4634,18.4634,18.4634,453,17.5301211785322,17.5301211785322,17.5301211785322,17.5301211785322,477.117078360112,0.0,1.0
2022-11-10,19.43,19.43,19.2584,19.2584,736,18.4478619592752,18.4478619592752,18.2849359112972,18.2849359112972,775.183597512232,0.0,1.0
2022-11-11,19.8006,19.8207,19.68,19.68,1736,18.7997290535679,18.8188130486982,18.6852250827862,18.6852250827862,1828.42218108863,0.0,1.0
2022-11-14,19.6,19.75,19.6,19.63,519,18.6092688832627,18.7516867573693,18.6092688832627,18.637752458084,546.630824876152,0.0,1.0
2022-11-15,19.84,19.84,19.84,19.84,52,18.8371374818332,18.8371374818332,18.8371374818332,18.8371374818332,54.768406345973,0.0,1.0
2022-11-16,19.86,19.94,19.83,19.94,724,18.8561265317141,18.9320827312376,18.8276429568928,18.9320827312376,762.544734509316,0.0,1.0
2022-11-17,19.91,19.91,19.775,19.775,713,18.9035991564163,18.9035991564163,18.7754230697204,18.7754230697204,750.959110089976,0.0,1.0
2022-11-18,19.81,19.81,19.81,19.81,12,18.8086539070119,18.8086539070119,18.8086539070119,18.8086539070119,12.6388630029168,0.0,1.0
2022-11-21,19.72,19.72,19.61,19.61,158,18.7232031825479,18.7232031825479,18.6187634082031,18.6187634082031,166.411696205072,0.0,1.0
2022-11-22,19.9,19.9,19.83,19.83,165,18.8941046314759,18.8941046314759,18.8276429568928,18.8276429568928,173.784366290106,0.0,1.0
2022-11-23,20.1626,20.1626,20.14,20.14,285,19.1434308564118,19.1434308564118,19.1219732300464,19.1219732300464,300.172996319275,0.0,1.0
2022-11-25,20.2,20.21,20.2,20.21,112,19.1789403796891,19.1884349046295,19.1789403796891,19.1884349046295,117.962721360557,0.0,1.0
2022-11-28,19.87,19.87,19.87,19.87,28,18.8656210566545,18.8656210566545,18.8656210566545,18.8656210566545,29.4906803401394,0.0,1.0
2022-11-29,19.89,19.94,19.89,19.94,231,18.8846101065354,18.9320827312376,18.8846101065354,18.9320827312376,243.298112806149,0.0,1.0
2022-11-30,20.54,20.54,20.11,20.11,2328,19.501754227664,19.501754227664,19.0934896552251,19.0934896552251,2451.93942256587,0.0,1.0
2022-12-01,20.62,20.62,20.57,20.57,509,19.5777104271876,19.5777104271876,19.5302378024854,19.5302378024854,536.098439040388,0.0,1.0
2022-12-02,20.635,20.635,20.635,20.635,509,19.5919522145982,19.5919522145982,19.5919522145982,19.5919522145982,536.09843904039,0.0,1.0
2022-12-05,20.4116,20.48,20.4,20.48,513,19.3798445274288,19.4447870780214,19.3688308784979,19.4447870780214,540.311393374694,0.0,1.0
2022-12-06,20.13,20.13,20.13,20.13,4,19.112478705106,19.112478705106,19.112478705106,19.112478705106,4.21295433430561,0.0,1.0
2022-12-07,20.1316,20.21,20.1316,20.19,501,19.1139978290965,19.1884349046295,19.1139978290965,19.1694458547486,527.672530371777,0.0,1.0
2022-12-08,20.31,20.31,20.31,20.31,103,19.2833801540339,19.2833801540339,19.2833801540339,19.2833801540339,108.48357410837,0.0,1.0
2022-12-09,20.2651,20.36,20.2651,20.36,122,19.2407497370513,19.3308527787361,19.2407497370513,19.3308527787361,128.495107196321,0.0,1.0
2022-12-12,20.56,20.56,20.31,20.31,2400,19.5207432775449,19.5207432775449,19.2833801540339,19.2833801540339,2527.77260058337,0.0,1.0
2022-12-13,20.82,20.85,20.8,20.8,1415,19.7676009259964,19.7960845008177,19.7486118761155,19.7486118761155,1490.33259576061,0.0,1.0
2022-12-14,20.915,20.98,20.86,20.9,1200,19.8577989129305,19.9195133250434,19.8055790257581,19.8435571255199,1263.88630029169,0.0,1.0
2022-12-15,20.45,20.45,20.41,20.41,1183,19.4163035032001,19.4163035032001,19.3783254034383,19.3783254034383,1245.98124437088,0.0,1.0
2022-12-16,20.11,20.11,20.11,20.11,2,19.0934896552251,19.0934896552251,19.0934896552251,19.0934896552251,2.10647716715281,0.0,1.0
2022-12-19,20.0997,20.0997,20.0997,20.0997,3,19.0837102945365,19.0837102945365,19.0837102945365,19.0837102945365,3.1597157507292,0.0,1.0
2022-12-20,20.1092,20.1092,20.06,20.06,231,19.0927300932299,19.0927300932299,19.0460170305229,19.0460170305229,243.298112806149,0.0,1.0
2022-12-21,20.35,20.395,20.35,20.395,103,19.3213582537957,19.3640836160276,19.3213582537957,19.3640836160276,108.483574108369,0.0,1.0
2022-12-22,20.15,20.15,20.15,20.15,6,19.1314677549869,19.1314677549869,19.1314677549869,19.1314677549869,6.31943150145841,0.0,1.0
2022-12-23,20.105,20.105,20.09,20.09,193,19.1196945440607,19.1196945440607,19.1054296637742,19.1054296637742,202.945972335387,0.0326,1.0
2022-12-27,20.1265,20.1265,20.12,20.12,198,19.1401408724714,19.1401408724714,19.1339594243473,19.1339594243473,208.20364001247,0.0,1.0
2022-12-28,19.8,19.89,19.8,19.89,165,18.8296419782344,18.9152312599536,18.8296419782344,18.9152312599536,173.503033343725,0.0,1.0
2022-12-29,20.18,20.2156,19.97,19.97,2381,19.1910189454934,19.2248742613735,18.9913106214818,18.9913106214818,2503.70134782672,0.0,1.0
2022-12-30,20.0228,20.0404,19.96,20.0404,480,19.0415230000905,19.0582604596267,18.9818007012908,19.0582604596267,504.736096999926,0.0,1.0
2023-01-03,20.0,20.08,20.0,20.08,3513,19.0198403820549,19.0959197435831,19.0198403820549,19.0959197435831,3694.03730991822,0.0,1.0
2023-01-04,20.22,20.22,20.22,20.22,83,19.2290586262575,19.2290586262575,19.2290586262575,19.2290586262575,87.2772834395708,0.0,1.0
2023-01-05,19.96,19.96,19.96,19.96,83,18.9818007012908,18.9818007012908,18.9818007012908,18.9818007012908,87.2772834395707,0.0,1.0
2023-01-06,20.4734,20.4734,20.4734,20.4734,0,19.4700400038982,19.4700400038982,19.4700400038982,19.4700400038982,0,0.0,1.0
2023-01-09,20.575,20.575,20.57,20.57,101,19.566660793039,19.566660793039,19.5619058329435,19.5619058329435,106.204887077068,0.0,1.0
2023-01-10,20.66,20.66,20.55,20.55,1025,19.6474951146627,19.6474951146627,19.5428859925614,19.5428859925614,1077.82187380193,0.0,1.0
2023-01-11,20.7959,20.7959,20.7959,20.7959,24,19.7767349300588,19.7767349300588,19.7767349300588,19.7767349300588,25.2368048499963,0.0,1.0
2023-01-12,21.08,21.12,20.91,20.91,1786,20.0469117626859,20.08495144345,19.8852431194384,19.8852431194384,1878.03889425389,0.0,1.0
2023-01-13,21.24,21.24,21.24,21.24,204,20.1990704857423,20.1990704857423,20.1990704857423,20.1990704857423,214.512841224969,0.0,1.0
2023-01-17,21.3,21.3,21.3,21.3,115,20.2561300068885,20.2561300068885,20.2561300068885,20.2561300068885,120.926356572899,0.0,1.0
2023-01-18,21.15,21.15,21.15,21.15,163,20.1134812040231,20.1134812040231,20.1134812040231,20.1134812040231,171.399966272892,0.0,1.0
2023-01-19,20.9765,20.9765,20.9765,20.9765,163,19.9484840887088,19.9484840887088,19.9484840887088,19.9484840887088,171.399966272891,0.0,1.0
2023-01-20,21.21,21.21,21.21,21.21,2,20.1705407251693,20.1705407251693,20.1705407251693,20.1705407251693,2.10306707083302,0.0,1.0
2023-01-23,21.285,21.285,21.285,21.285,1,20.241865126602,20.241865126602,20.241865126602,20.241865126602,1.05153353541651,0.0,1.0
2023-01-24,21.2317,21.2375,21.16,21.16,2673,20.1911772519838,20.1966930056946,20.1229911242141,20.1229911242141,2810.74914016834,0.0,1.0
2023-01-25,21.295,21.295,21.295,21.295,15,20.251375046793,20.251375046793,20.251375046793,20.251375046793,15.7730030312477,0.0,1.0
2023-01-26,21.4,21.4,21.4,21.4,3,20.3512292087988,20.3512292087988,20.3512292087988,20.3512292087988,3.15460060624954,0.0,1.0
2023-01-27,21.42,21.5,21.21,21.21,1076,20.3702490491808,20.4463284107091,20.1705407251693,20.1705407251693,1131.45008410817,0.0,1.0
2023-01-30,21.21,21.2239,21.21,21.2239,371,20.1705407251693,20.1837595142348,20.1705407251693,20.1837595142348,390.118941639526,0.0,1.0
2023-01-31,21.3855,21.3855,21.33,21.33,250,20.3374398245218,20.3374398245218,20.2846597674616,20.2846597674616,262.883383854128,0.0,1.0
2023-02-01,21.71,21.71,21.35,21.37,1308,20.6460367347206,20.6460367347206,20.3036796078436,20.3226994482257,1375.4058643248,0.0,1.0
2023-02-02,21.68,21.97,21.14,21.66,49897,20.6175069741475,20.8932946596873,20.1039712838321,20.5984871337655,52468.3688166779,0.0,1.0
2023-02-03,21.53,21.53,21.53,21.53,3,20.4748581712821,20.4748581712821,20.4748581712821,20.4748581712821,3.15460060624955,0.0,1.0
2023-02-06,21.3165,21.3165,21.29,21.315,444,20.2718213752037,20.2718213752037,20.2466200866975,20.270394887175,466.880889724932,0.0,1.0
2023-02-07,21.565,21.565,21.06,21.21,2491,20.5081428919507,20.5081428919507,20.0278919223038,20.1705407251693,2619.37003672254,0.0,1.0
2023-02-08,21.6,21.69,21.57,21.64,1023,20.5414276126193,20.6270168943386,20.5128978520462,20.5794672933834,1075.7188067311,0.0,1.0
2023-02-09,21.62,21.71,21.62,21.71,104,20.5604474530014,20.6460367347206,20.5604474530014,20.6460367347206,109.359487683317,0.0,1.0
2023-02-10,21.4765,21.4765,21.4765,21.4765,9,20.4239800982601,20.4239800982601,20.4239800982601,20.4239800982601,9.46380181874864,0.0,1.0
2023-02-13,21.84,21.84,21.71,21.71,145,20.769665697204,20.769665697204,20.6460367347206,20.6460367347206,152.472362635394,0.0,1.0
2023-02-14,21.88,21.91,21.7,21.7,702,20.8077053779681,20.8362351385412,20.6365268145296,20.6365268145296,738.176541862392,0.0,1.0
2023-02-15,21.97,21.97,21.97,21.97,3,20.8932946596873,20.8932946596873,20.8932946596873,20.8932946596873,3.15460060624955,0.0,1.0
2023-02-16,21.69,21.85,21.69,21.7903,503,20.6270168943386,20.779175617395,20.6270168943386,20.7224013938546,528.921368314506,0.0,1.0
2023-02-17,21.78,21.78,21.78,21.78,88,20.7126061760578,20.7126061760578,20.7126061760578,20.7126061760578,92.5349511166533,0.0,1.0
2023-02-21,21.39,21.42,21.39,21.42,110,20.3417192886077,20.3702490491808,20.3417192886077,20.3702490491808,115.668688895817,0.0,1.0
2023-02-22,21.25,21.25,21.25,21.25,4,20.2085804059334,20.2085804059334,20.2085804059334,20.2085804059334,4.20613414166605,0.0,1.0
2023-02-23,21.405,21.405,21.405,21.405,10,20.3559841688943,20.3559841688943,20.3559841688943,20.3559841688943,10.5153353541651,0.0,1.0
2023-02-24,21.05,21.05,20.93,20.93,802,20.0183820021128,20.0183820021128,19.9042629598205,19.9042629598205,843.329895404045,0.0,1.0
2023-02-27,21.35,21.35,21.35,21.35,50,20.3036796078436,20.3036796078436,20.3036796078436,20.3036796078436,52.5766767708258,0.0,1.0
2023-02-28,21.27,21.3238,21.27,21.3238,133,20.2276002463154,20.2787636169431,20.2276002463154,20.2787636169431,139.853960210396,0.0,1.0
2023-03-01,21.42,21.43,21.39,21.39,602,20.3702490491808,20.3797589693719,20.3417192886077,20.3417192886077,633.023188320742,0.0,1.0
2023-03-02,21.25,21.25,21.16,21.22,481,20.2085804059334,20.2085804059334,20.1229911242141,20.1800506453603,505.787630535342,0.0,1.0
2023-03-03,21.59,21.59,21.59,21.59,1,20.5319176924283,20.5319176924283,20.5319176924283,20.5319176924283,1.05153353541651,0.0,1.0
2023-03-06,21.56,21.56,21.56,21.56,2,20.5033879318552,20.5033879318552,20.5033879318552,20.5033879318552,2.10306707083303,0.0,1.0
2023-03-07,21.25,21.3,21.25,21.3,203,20.2085804059334,20.2561300068885,20.2085804059334,20.2561300068885,213.461307689552,0.0,1.0
2023-03-08,21.3408,21.3408,21.3,21.34,1803,20.2949304812679,20.2949304812679,20.2561300068885,20.2941696876526,1895.91496435597,0.0,1.0
2023-03-09,21.02,21.02,21.02,21.02,7,19.9898522415397,19.9898522415397,19.9898522415397,19.9898522415397,7.36073474791561,0.0,1.0
2023-03-10,20.73,20.77,20.73,20.768,226,19.7140645559999,19.752104236764,19.7140645559999,19.7502022527258,237.646579004133,0.0,1.0
2023-03-13,20.51,20.61,20.4,20.4,872,19.5048463117973,19.5999455137076,19.400237189696,19.400237189696,916.937242883202,0.0,1.0
2023-03-14,21.03,21.03,20.7806,20.96,890,19.9993621617308,19.9993621617308,19.7621847521665,19.9327927203936,935.864846520696,0.0,1.0
2023-03-15,20.35,20.36,19.96,20.36,1690,19.3526875887409,19.3621975089319,18.9818007012908,19.3621975089319,1777.09167485391,0.0,1.0
2023-03-16,20.68,20.68,20.46,20.46,310,19.6665149550448,19.6665149550448,19.4572967108422,19.4572967108422,325.975395979119,0.0,1.0
2023-03-17,20.408,20.45,20.29,20.3101,1180,19.4078451258489,19.4477867906512,19.2956280675947,19.3147430071787,1240.80957179148,0.0,1.0
2023-03-20,20.64,20.64,20.64,20.64,12,19.6284752742807,19.6284752742807,19.6284752742807,19.6284752742807,12.6184024249982,0.0,1.0
2023-03-21,21.17,21.17,21.001,21.001,536,20.1325010444051,20.1325010444051,19.9717833931768,19.9717833931768,563.621974983253,0.0,1.0
2023-03-22,21.0351,21.26,21.0351,21.17,2457,20.0042122210282,20.2180903261244,20.0042122210282,20.1325010444051,2583.61789651837,0.0,1.0
2023-03-23,21.22,21.34,21.15,21.27,617,20.1800506453603,20.2941696876526,20.1134812040231,20.2276002463154,648.796191351988,0.0,1.0
2023-03-24,20.97,20.97,20.81,20.96,555,19.9423026405846,19.9423026405846,19.7901439175282,19.9327927203936,583.601112156165,0.0,1.0
2023-03-27,21.1509,21.1509,21.06,21.06,202,20.1143370968403,20.1143370968403,20.0278919223038,20.0278919223038,212.409774154136,0.0,1.0
2023-03-28,21.19,21.19,21.19,21.19,2,20.1515208847872,20.1515208847872,20.1515208847872,20.1515208847872,2.10306707083303,0.0,1.0
2023-03-29,21.5054,21.5054,21.5054,21.5054,143,20.4514637676122,20.4514637676122,20.4514637676122,20.4514637676122,150.369295564562,0.0,1.0
2023-03-30,21.7,21.7,21.68,21.69,2774,20.6365268145296,20.6365268145296,20.6175069741475,20.6270168943386,2916.95402724541,0.0,1.0
2023-03-31,21.76,21.76,21.76,21.76,92,20.6935863356758,20.6935863356758,20.6935863356758,20.6935863356758,96.7410852583191,0.0,1.0
2023-04-03,21.97,21.97,21.8501,21.8501,363,20.8932946596873,20.8932946596873,20.7792707165969,20.7792707165969,381.706673356195,0.0,1.0
2023-04-04,21.88,22.01,21.88,22.01,752,20.8077053779681,20.9313343404515,20.8077053779681,20.9313343404515,790.753218633218,0.0,1.0
2023-04-05,21.56,21.72,21.52,21.72,1091,20.5033879318552,20.6555466549117,20.4653482510911,20.6555466549117,1147.22308713942,0.0,1.0
2023-04-06,21.6847,21.6847,21.6847,21.6847,41,20.6219766366373,20.6219766366373,20.6219766366373,20.6219766366373,43.1128749520771,0.0,1.0
2023-04-10,21.6787,21.6787,21.65,21.65,161,20.6162706845227,20.6162706845227,20.5889772135745,20.5889772135745,169.296899202059,0.0,1.0
2023-04-11,21.8204,21.86,21.76,21.76,882,20.7510262536296,20.788685537586,20.6935863356758,20.6935863356758,927.452578237364,0.0,1.0
2023-04-12,21.9071,22.02,21.89,21.89,501,20.8334772616858,20.9408442606425,20.8172152981591,20.8172152981591,526.818301243673,0.0,1.0
2023-04-13,22.28,22.28,22.11,22.11,630,21.1881021856092,21.1881021856092,21.0264335423617,21.0264335423617,662.466127312404,0.0,1.0
2023-04-14,22.33,22.33,22.245,22.31,372,21.2356517865643,21.2356517865643,21.1548174649406,21.2166319461823,391.170475174944,0.0,1.0
2023-04-17,22.36,22.36,22.255,22.255,343,21.2641815471374,21.2641815471374,21.1643273851316,21.1643273851316,360.676002647864,0.0,1.0
2023-04-18,22.39,22.43,22.35,22.38,6203,21.2927113077105,21.3307509884746,21.2546716269464,21.2832013875195,6522.66252018863,0.0,1.0
2023-04-19,22.22,22.275,22.22,22.24,703,21.131042664463,21.1833472255137,21.131042664463,21.1500625048451,739.22807539781,0.0,1.0
2023-04-20,22.09,22.17,22.075,22.15,4731,21.0074137019797,21.0834930635079,20.9931488216931,21.0644732231258,4974.80515605552,0.0,1.0
2023-04-21,22.315,22.315,22.1213,22.15,1058,21.2213869062778,21.2213869062778,21.0371797521776,21.0644732231258,1112.52248047067,0.0,1.0
2023-04-24,22.28,22.28,22.225,22.225,167,21.1881021856092,21.1881021856092,21.1357976245585,21.1357976245585,175.606100414558,0.0,1.0
2023-04-25,22.03,22.175,22.03,22.0988,356,20.9503541808335,21.0882480236034,20.9503541808335,21.0157824317478,374.345938608279,0.0,1.0
2023-04-26,21.89,21.89,21.89,21.89,2,20.8172152981591,20.8172152981591,20.8172152981591,20.8172152981591,2.10306707083303,0.0,1.0
2023-04-27,22.04,22.04,21.865,21.865,265,20.9598641010245,20.9598641010245,20.7934404976816,20.7934404976816,278.656386885377,0.0,1.0
2023-04-28,22.1,22.1,21.87,21.87,1801,21.0169236221707,21.0169236221707,20.7981954577771,20.7981954577771,1893.81189728514,0.0,1.0
2023-05-01,22.145,22.18,22.145,22.18,504,21.0597182630303,21.0930029836989,21.0597182630303,21.0930029836989,529.972901849924,0.0,1.0
2023-05-02,21.79,21.94,21.69,21.94,750,20.7221160962488,20.8647648991143,20.6270168943386,20.8647648991143,788.650151562387,0.0,1.0
2023-05-03,21.67,21.83,21.66,21.66,1102,20.6079970539565,20.760155777013,20.5984871337655,20.5984871337655,1158.789956029,0.0,1.0
2023-05-04,21.41,21.41,21.39,21.39,313,20.3607391289898,20.3607391289898,20.3417192886077,20.3417192886077,329.129996585369,0.0,1.0
2023-05-05,21.91,21.91,21.85,21.85,1102,20.8362351385412,20.8362351385412,20.779175617395,20.779175617395,1158.789956029,0.0,1.0
2023-05-08,22.0,22.0,22.0,22.0,9,20.9218244202604,20.9218244202604,20.9218244202604,20.9218244202604,9.46380181874864,0.0,1.0
2023-05-09,21.735,21.755,21.71,21.75,702,20.6698115351982,20.6888313755802,20.6460367347206,20.6840764154847,738.176541862393,0.0,1.0
2023-05-10,21.74,21.77,21.66,21.66,585,20.6745664952937,20.7030962558668,20.5984871337655,20.5984871337655,615.147118218661,0.0,1.0
2023-05-11,21.74,21.74,21.66,21.66,706,20.6745664952937,20.6745664952937,20.5984871337655,20.5984871337655,742.382676004059,0.0,1.0
2023-05-12,21.71,21.71,21.65,21.65,137,20.6460367347206,20.6460367347206,20.5889772135745,20.5889772135745,144.060094352063,0.0,1.0
2023-05-15,21.86,21.86,21.81,21.81,443,20.788685537586,20.788685537586,20.7411359366309,20.7411359366309,465.829356189517,0.0,1.0
2023-05-16,21.62,21.67,21.62,21.6427,363,20.5604474530014,20.6079970539565,20.5604474530014,20.582034971835,381.706673356194,0.0,1.0
2023-05-17,21.71,21.75,21.69,21.69,315,20.6460367347206,20.6840764154847,20.6270168943386,20.6270168943386,331.233063656202,0.0,1.0
2023-05-18,21.779,21.779,21.64,21.64,200,20.7116551840387,20.7116551840387,20.5794672933834,20.5794672933834,210.306707083303,0.0,1.0
2023-05-19,21.9721,21.98,21.94,21.94,1500,20.8952917429275,20.9028045798784,20.8647648991143,20.8647648991143,1577.30030312477,0.0,1.0
2023-05-22,21.9855,22.04,21.97,22.01,5575,20.9080350359834,20.9598641010245,20.8932946596873,20.9313343404515,5862.29945994707,0.0,1.0
2023-05-23,21.7,21.88,21.68,21.88,1802,20.6365268145296,20.8077053779681,20.6175069741475,20.8077053779681,1894.86343082056,0.0,1.0
2023-05-24,21.275,21.48,21.27,21.48,861,20.2323552064109,20.427308570327,20.2276002463154,20.427308570327,905.37037399362,0.0,1.0
2023-05-25,21.18,21.18,21.15,21.15,102,20.1420109645962,20.1420109645962,20.1134812040231,20.1134812040231,107.256420612484,0.0,1.0
2023-05-26,21.38,21.4,21.34,21.34,403,20.3322093684167,20.3512292087988,20.2941696876526,20.2941696876526,423.768014772856,0.0,1.0
2023-05-30,21.175,21.175,21.175,21.175,24,20.1372560045007,20.1372560045007,20.1372560045007,20.1372560045007,25.2368048499963,0.0,1.0
2023-05-31,21.01,21.01,20.86,20.96,4546,19.9803423213487,19.9803423213487,19.8376935184833,19.9327927203936,4780.27145200347,0.0,1.0
2023-06-01,21.21,21.25,20.95,20.95,302,20.1705407251693,20.2085804059334,19.9232828002025,19.9232828002025,317.563127695787,0.0,1.0
2023-06-02,21.4915,21.4915,21.42,21.42,524,20.4382449785467,20.4382449785467,20.3702490491808,20.3702490491808,551.003572558253,0.0,1.0
2023-06-05,21.475,21.49,21.42,21.44,541,20.4225536102315,20.436818490518,20.3702490491808,20.3892688895629,568.879642660334,0.0,1.0
2023-06-06,21.47,21.4701,21.28,21.28,1791,20.417798650136,20.4178937493379,20.2371101665064,20.2371101665064,1883.29656193097,0.0,1.0
2023-06-07,21.435,21.47,21.43,21.47,1802,20.3845139294674,20.417798650136,20.3797589693719,20.417798650136,1894.86343082056,0.0,1.0
2023-06-08,21.67,21.69,21.65,21.68,404,20.6079970539565,20.6270168943386,20.5889772135745,20.6175069741475,424.819548308272,0.0,1.0
2023-06-09,21.69,21.69,21.62,21.64,448,20.6270168943386,20.6270168943386,20.5604474530014,20.5794672933834,471.087023866598,0.0,1.0
2023-06-12,21.75,21.75,21.75,21.75,16,20.6840764154847,20.6840764154847,20.6840764154847,20.6840764154847,16.8245365666643,0.0,1.0
2023-06-13,21.8655,21.8655,21.85,21.8525,542,20.7939159936911,20.7939159936911,20.779175617395,20.7815530974428,569.931176195751,0.0,1.0
2023-06-14,21.88,22.0,21.88,22.0,422,20.8077053779681,20.9218244202604,20.8077053779681,20.9218244202604,443.747151945769,0.0,1.0
2023-06-15,22.09,22.09,21.89,21.89,463,21.0074137019797,21.0074137019797,20.8172152981591,20.8172152981591,486.860026897845,0.0,1.0
2023-06-16,22.1772,22.24,22.1772,22.24,300,21.0903402060454,21.1500625048451,21.0903402060454,21.1500625048451,315.460060624955,0.0,1.0
2023-06-20,21.6863,21.6863,21.6701,21.68,677,20.6234982238679,20.6234982238679,20.6080921531584,20.6175069741475,711.88820347698,0.0,1.0
2023-06-21,21.7022,21.72,21.67,21.67,517,20.6386189969716,20.6555466549117,20.6079970539565,20.6079970539565,543.642837810338,0.0,1.0
2023-06-22,21.47,21.67,21.46,21.53,5538,20.417798650136,20.6079970539565,20.4082887299449,20.4748581712821,5823.39271913664,0.0,1.0
2023-06-23,20.82,20.82,20.82,20.82,29,19.7996538377192,19.7996538377192,19.7996538377192,19.7996538377192,30.4944725270789,0.0,1.0
2023-06-26,20.88,20.88,20.88,20.88,8,19.8567133588653,19.8567133588653,19.8567133588653,19.8567133588653,8.41226828333213,0.0,1.0
2023-06-27,20.95,20.95,20.95,20.95,261,20.1205185449645,20.1205185449645,20.1205185449645,20.1205185449645,271.759894645879,0.2074,1.0
2023-06-28,21.13,21.13,21.13,21.13,3,20.2933917353269,20.2933917353269,20.2933917353269,20.2933917353269,3.12367694995264,0.0,1.0
2023-06-29,21.23,21.23,21.2,21.2,478,20.3894323966394,20.3894323966394,20.3606201982456,20.3606201982456,497.705860692453,0.0,1.0
2023-06-30,21.67,21.67,21.66,21.66,165,20.8120113064143,20.8120113064143,20.8024072402831,20.8024072402831,171.802232247395,0.0,1.0
2023-07-03,21.58,21.58,21.58,21.58,134,20.7255747112331,20.7255747112331,20.7255747112331,20.7255747112331,139.524237097884,0.0,1.0
2023-07-05,21.4,21.4,21.4,21.4,3,20.5527015208706,20.5527015208706,20.5527015208706,20.5527015208706,3.12367694995264,0.0,1.0
2023-07-06,21.0226,21.0226,21.0226,21.0226,10,20.1902440650773,20.1902440650773,20.1902440650773,20.1902440650773,10.4122564998421,0.0,1.0
2023-07-07,21.3,21.3601,21.28,21.3,711,20.4566608595581,20.5143812970069,20.4374527272956,20.4566608595581,740.311437138776,0.0,1.0
2023-07-10,21.52,21.52,21.32,21.32,165,20.6679503144456,20.6679503144456,20.4758689918206,20.4758689918206,171.802232247395,0.0,1.0
2023-07-11,21.62,21.62,21.5203,21.5203,1679,20.7639909757581,20.7639909757581,20.6682384364295,20.6682384364295,1748.21786632349,0.0,1.0
2023-07-12,22.15,22.15,22.1301,22.1455,240,21.2730064807142,21.2730064807142,21.253894389113,21.2686846509551,249.894155996211,0.0,1.0
2023-07-13,22.4881,22.5,22.37,22.37,264,21.5977199566117,21.6091487953079,21.4842959356017,21.4842959356017,274.883571595832,0.0,1.0
2023-07-14,22.29,22.36,22.29,22.36,101,21.4074634065517,21.4746918694704,21.4074634065517,21.4746918694704,105.163790648405,0.0,1.0
2023-07-17,22.47,22.47,22.47,22.47,56,21.5803365969141,21.5803365969141,21.5803365969141,21.5803365969141,58.308636399116,0.0,1.0
2023-07-18,22.595,22.595,22.595,22.595,153,21.7003874235547,21.7003874235547,21.7003874235547,21.7003874235547,159.307524447585,0.0,1.0
2023-07-19,22.65,22.65,22.65,22.65,4,21.7532097872766,21.7532097872766,21.7532097872766,21.7532097872766,4.16490259993685,0.0,1.0
2023-07-20,22.445,22.5132,22.445,22.51,342,21.556326431586,21.6218261626011,21.556326431586,21.6187528614391,356.099172294601,0.0,1.0
2023-07-21,22.42,22.49,22.42,22.44,1633,21.5323162662579,21.5995447291766,21.5323162662579,21.5515243985204,1700.32148642422,0.0,1.0
2023-07-24,22.28,22.32,22.28,22.32,110,21.3978593404204,21.4362756049454,21.3978593404204,21.4362756049454,114.534821498263,0.0,1.0
2023-07-25,22.18,22.18,22.18,22.18,2,21.3018186791079,21.3018186791079,21.3018186791079,21.3018186791079,2.08245129996843,0.0,1.0
2023-07-26,22.16,22.16,22.12,22.12,322,21.2826105468455,21.2826105468455,21.2441942823205,21.2441942823205,335.274659294916,0.0,1.0
2023-07-27,22.02,22.29,22.02,22.29,105,21.148153621008,21.4074634065517,21.148153621008,21.4074634065517,109.328693248342,0.0,1.0
2023-07-28,22.3108,22.3108,22.3108,22.3108,1,21.4274398641047,21.4274398641047,21.4274398641047,21.4274398641047,1.04122564998421,0.0,1.0
2023-07-31,22.37,22.37,22.37,22.37,9,21.4842959356017,21.4842959356017,21.4842959356017,21.4842959356017,9.37103084985789,0.0,1.0
2023-08-01,22.327,22.327,22.327,22.327,9,21.4429984512373,21.4429984512373,21.4429984512373,21.4429984512373,9.3710308498579,0.0,1.0
2023-08-02,22.05,22.17,22.05,22.17,232,21.1769658194017,21.2922146129767,21.1769658194017,21.2922146129767,241.564350796337,0.0,1.0
2023-08-03,21.945,21.945,21.8942,21.8942,173,21.0761231250236,21.0761231250236,21.0273344690769,21.0273344690769,180.132037447269,0.0,1.0
2023-08-04,21.93,21.93,21.93,21.93,172,21.0617170258268,21.0617170258268,21.0617170258268,21.0617170258268,179.090811797284,0.0,1.0
2023-08-07,21.94,21.94,21.94,21.94,105,21.071321091958,21.071321091958,21.071321091958,21.071321091958,109.328693248342,0.0,1.0
2023-08-08,22.2,22.2,22.2,22.2,82,21.3210268113704,21.3210268113704,21.3210268113704,21.3210268113704,85.3805032987055,0.0,1.0
2023-08-09,22.055,22.055,22.055,22.055,1,21.1817678524673,21.1817678524673,21.1817678524673,21.1817678524673,1.04122564998421,0.0,1.0
2023-08-10,21.88,21.88,21.88,21.88,12,21.0136966951705,21.0136966951705,21.0136966951705,21.0136966951705,12.4947077998106,0.0,1.0
2023-08-11,21.79,21.79,21.79,21.79,9,20.9272600999893,20.9272600999893,20.9272600999893,20.9272600999893,9.3710308498579,0.0,1.0
2023-08-14,21.76,21.76,21.76,21.76,3,20.8984479015955,20.8984479015955,20.8984479015955,20.8984479015955,3.12367694995264,0.0,1.0
2023-08-15,21.53,21.59,21.53,21.59,102,20.6775543805768,20.7351787773643,20.6775543805768,20.7351787773643,106.20501629839,0.0,1.0
2023-08-16,21.39,21.39,21.39,21.39,2,20.5430974547394,20.5430974547394,20.5430974547394,20.5430974547394,2.08245129996842,0.0,1.0
2023-08-17,21.24,21.24,21.24,21.24,13,20.3990364627706,20.3990364627706,20.3990364627706,20.3990364627706,13.5359334497948,0.0,1.0
2023-08-18,21.07,21.07,21.07,21.07,3,20.2357673385394,20.2357673385394,20.2357673385394,20.2357673385394,3.12367694995264,0.0,1.0
2023-08-21,21.19,21.19,21.19,21.19,61,20.3510161321144,20.3510161321144,20.3510161321144,20.3510161321144,63.5147646490369,0.0,1.0
2023-08-22,21.11,21.11,21.11,21.11,74,20.2741836030644,20.2741836030644,20.2741836030644,20.2741836030644,77.0506980988317,0.0,1.0
2023-08-23,21.3,21.3,21.3,21.3,24,20.4566608595581,20.4566608595581,20.4566608595581,20.4566608595581,24.9894155996211,0.0,1.0
2023-08-24,21.01,21.01,21.01,21.01,13,20.1781429417519,20.1781429417519,20.1781429417519,20.1781429417519,13.5359334497948,0.0,1.0
2023-08-25,21.1542,21.1542,21.1542,21.1542,6,20.3166335753645,20.3166335753645,20.3166335753645,20.3166335753645,6.24735389990528,0.0,1.0
2023-08-28,21.345,21.345,21.345,21.345,6,20.4998791571487,20.4998791571487,20.4998791571487,20.4998791571487,6.24735389990528,0.0,1.0
2023-08-29,21.79,21.79,21.79,21.79,52,20.9272600999893,20.9272600999893,20.9272600999893,20.9272600999893,54.143733799179,0.0,1.0
2023-08-30,21.73,21.73,21.73,21.73,18,20.8696357032018,20.8696357032018,20.8696357032018,20.8696357032018,18.7420616997158,0.0,1.0
2023-08-31,21.63,21.63,21.63,21.63,17,20.7735950418893,20.7735950418893,20.7735950418893,20.7735950418893,17.7008360497316,0.0,1.0
2023-09-01,21.66,21.66,21.66,21.66,2,20.8024072402831,20.8024072402831,20.8024072402831,20.8024072402831,2.08245129996842,0.0,1.0
2023-09-05,21.5,21.66,21.5,21.66,226,20.6487421821831,20.8024072402831,20.6487421821831,20.8024072402831,235.316996896432,0.0,1.0
2023-09-06,21.56,21.56,21.56,21.56,151,20.7063665789706,20.7063665789706,20.7063665789706,20.7063665789706,157.225073147616,0.0,1.0
2023-09-07,21.47,21.47,21.36,21.36,122,20.6199299837893,20.6199299837893,20.5142852563456,20.5142852563456,127.029529298074,0.0,1.0
2023-09-08,21.44,21.44,21.44,21.44,3,20.5911177853956,20.5911177853956,20.5911177853956,20.5911177853956,3.12367694995264,0.0,1.0
2023-09-11,21.76,21.76,21.69,21.69,105,20.8984479015955,20.8984479015955,20.8312194386768,20.8312194386768,109.328693248342,0.0,1.0
2023-09-12,21.52,21.57,21.52,21.57,105,20.6679503144456,20.7159706451018,20.6679503144456,20.7159706451018,109.328693248342,0.0,1.0
2023-09-13,21.33,21.34,21.33,21.34,123,20.4854730579519,20.4950771240831,20.4854730579519,20.4950771240831,128.070754948058,0.0,1.0
2023-09-14,21.44,21.44,21.41,21.41,402,20.5911177853956,20.5911177853956,20.5623055870019,20.5623055870019,418.572711293653,0.0,1.0
2023-09-15,21.36,21.36,21.36,21.36,2,20.5142852563456,20.5142852563456,20.5142852563456,20.5142852563456,2.08245129996843,0.0,1.0
2023-09-18,21.24,21.28,21.18,21.18,203,20.3990364627706,20.4374527272956,20.3414120659832,20.3414120659832,211.368806946795,0.0,1.0
2023-09-19,21.25,21.25,21.25,21.25,94,20.4086405289019,20.4086405289019,20.4086405289019,20.4086405289019,97.8752110985159,0.0,1.0
2023-09-20,21.25,21.5,21.25,21.5,385,20.4086405289019,20.6487421821831,20.4086405289019,20.6487421821831,400.871875243921,0.0,1.0
2023-09-21,20.7683,20.7683,20.7683,20.7683,1,19.9460126633597,19.9460126633597,19.9460126633597,19.9460126633597,1.04122564998421,0.0,1.0
2023-09-22,20.81,20.81,20.81,20.81,5,20.0458949511247,20.0458949511247,20.0458949511247,20.0458949511247,5.19058890878614,0.0623,1.0
2023-09-25,20.725,20.725,20.725,20.725,2,19.9640159952935,19.9640159952935,19.9640159952935,19.9640159952935,2.07623556351447,0.0,1.0
2023-09-26,20.46,20.58,20.46,20.58,320,19.7087463094671,19.824340129464,19.7087463094671,19.824340129464,332.197690162314,0.0,1.0
2023-09-27,20.47,20.54,20.47,20.5,243,19.7183791278002,19.7858088561317,19.7183791278002,19.7472775827994,252.262620967007,0.0,1.0
2023-09-28,20.75,20.75,20.7,20.7,107,19.9880980411262,19.9880980411262,19.9399339494609,19.9399339494609,111.078602648024,0.0,1.0
2023-09-29,20.73,20.98,20.67,20.98,885,19.9688324044601,20.2096528627869,19.9110354944616,20.2096528627869,918.734236855148,0.0,1.0
2023-10-02,20.49,20.49,20.49,20.49,23,19.7376447644663,19.7376447644663,19.7376447644663,19.7376447644663,23.8767089804163,0.0,1.0
2023-10-03,20.16,20.16,20.16,20.16,2,19.4197617594749,19.4197617594749,19.4197617594749,19.4197617594749,2.07623556351446,0.0,1.0
2023-10-04,20.32,20.32,20.32,20.32,24,19.5738868528041,19.5738868528041,19.5738868528041,19.5738868528041,24.9148267621735,0.0,1.0
2023-10-05,20.41,20.41,20.34,20.34,107,19.6605822178017,19.6605822178017,19.5931524894702,19.5931524894702,111.078602648024,0.0,1.0
2023-10-06,20.84,20.84,20.84,20.84,3,20.0747934061239,20.0747934061239,20.0747934061239,20.0747934061239,3.11435334527169,0.0,1.0
2023-10-09,20.69,20.69,20.57,20.57,626,19.9303011311278,19.9303011311278,19.8147073111309,19.8147073111309,649.861731380026,0.0,1.0
2023-10-10,20.87,20.87,20.87,20.87,2,20.1036918611231,20.1036918611231,20.1036918611231,20.1036918611231,2.07623556351446,0.0,1.0
2023-10-11,21.06,21.06,21.06,21.06,3,20.2867154094515,20.2867154094515,20.2867154094515,20.2867154094515,3.11435334527169,0.0,1.0
2023-10-12,20.93,20.93,20.93,20.93,21,20.1614887711215,20.1614887711215,20.1614887711215,20.1614887711215,21.8004734169019,0.0,1.0
2023-10-13,20.68,20.68,20.68,20.68,3,19.9206683127947,19.9206683127947,19.9206683127947,19.9206683127947,3.11435334527169,0.0,1.0
2023-10-16,20.8561,20.8561,20.8561,20.8561,5,20.0903022436401,20.0903022436401,20.0903022436401,20.0903022436401,5.19058890878616,0.0,1.0
2023-10-17,20.77,20.77,20.77,20.77,5,20.0073636777924,20.0073636777924,20.0073636777924,20.0073636777924,5.19058890878614,0.0,1.0
2023-10-18,20.365,20.365,20.365,20.365,18,19.6172345353029,19.6172345353029,19.6172345353029,19.6172345353029,18.6861200716302,0.0,1.0
2023-10-19,19.95,19.95,19.95,19.95,3,19.2174725744804,19.2174725744804,19.2174725744804,19.2174725744804,3.11435334527169,0.0,1.0
2023-10-20,19.74,19.74,19.74,19.74,1,19.0151833894859,19.0151833894859,19.0151833894859,19.0151833894859,1.03811778175723,0.0,1.0
2023-10-23,19.74,19.74,19.74,19.74,10,19.0151833894859,19.0151833894859,19.0151833894859,19.0151833894859,10.3811778175723,0.0,1.0
2023-10-24,19.97,19.97,19.97,19.97,22,19.2367382111465,19.2367382111465,19.2367382111465,19.2367382111465,22.8385911986591,0.0,1.0
2023-10-25,19.63,19.63,19.63,19.63,62,18.9092223878221,18.9092223878221,18.9092223878221,18.9092223878221,64.3633024689481,0.0,1.0
2023-10-26,19.36,19.36,19.36,19.36,30,18.6491362928291,18.6491362928291,18.6491362928291,18.6491362928291,31.1435334527169,0.0,1.0
2023-10-27,19.2514,19.2514,19.2514,19.2514,30,18.5445238857319,18.5445238857319,18.5445238857319,18.5445238857319,31.143533452717,0.0,1.0
2023-10-30,19.705,19.705,19.705,19.705,10,18.9814685253201,18.9814685253201,18.9814685253201,18.9814685253201,10.3811778175723,0.0,1.0
2023-10-31,19.79,19.79,19.62,19.71,1153,19.0633474811512,19.0633474811512,18.899589569489,18.9862849344866,1196.94980236609,0.0,1.0
2023-11-01,19.9489,19.9489,19.83,19.83,698,19.2164129644637,19.2164129644637,19.1018787544835,19.1018787544835,724.606211666549,0.0,1.0
2023-11-02,20.3465,20.3465,20.3465,20.3465,52,19.5994138213867,19.5994138213867,19.5994138213867,19.5994138213867,53.9821246513761,0.0,1.0
2023-11-03,20.625,20.64,20.625,20.64,228,19.8676878119628,19.8821370394624,19.8676878119628,19.8821370394624,236.690854240649,0.0,1.0
2023-11-06,20.58,20.58,20.56,20.56,103,19.824340129464,19.824340129464,19.8050744927978,19.8050744927978,106.926131520995,0.0,1.0
2023-11-07,20.59,20.59,20.56,20.56,162,19.8339729477971,19.8339729477971,19.8050744927978,19.8050744927978,168.175080644671,0.0,1.0
2023-11-08,20.66,20.67,20.66,20.67,120,19.9014026761286,19.9110354944616,19.9014026761286,19.9110354944616,124.574133810867,0.0,1.0
2023-11-09,20.44,20.44,20.44,20.44,2,19.689480672801,19.689480672801,19.689480672801,19.689480672801,2.07623556351446,0.0,1.0
2023-11-10,20.62,20.62,20.62,20.62,4,19.8628714027963,19.8628714027963,19.8628714027963,19.8628714027963,4.15247112702892,0.0,1.0
2023-11-13,20.685,20.685,20.61,20.61,102,19.9254847219612,19.9254847219612,19.8532385844632,19.8532385844632,105.888013739238,0.0,1.0
2023-11-14,21.2609,21.2609,21.2609,21.2609,102,20.4802387297629,20.4802387297629,20.4802387297629,20.4802387297629,105.888013739238,0.0,1.0
2023-11-15,21.07,21.17,21.07,21.17,102,20.2963482277845,20.3926764111153,20.2963482277845,20.3926764111153,105.888013739238,0.0,1.0
2023-11-16,20.915,20.915,20.915,20.915,102,20.1470395436219,20.1470395436219,20.1470395436219,20.1470395436219,105.888013739238,0.0,1.0
2023-11-17,21.17,21.17,21.17,21.17,71,20.3926764111153,20.3926764111153,20.3926764111153,20.3926764111153,73.7063625047633,0.0,1.0
2023-11-20,21.48,21.48,21.48,21.48,66,20.6912937794405,20.6912937794405,20.6912937794405,20.6912937794405,68.5157735959774,0.0,1.0
2023-11-21,21.24,21.24,21.24,21.24,2,20.4601061394468,20.4601061394468,20.4601061394468,20.4601061394468,2.07623556351446,0.0,1.0
2023-11-22,21.315,21.315,21.315,21.315,1,20.5323522769448,20.5323522769448,20.5323522769448,20.5323522769448,1.03811778175723,0.0,1.0
2023-11-24,21.63,21.63,21.5,21.5,213,20.8357860544366,20.8357860544366,20.7105594161067,20.7105594161067,221.11908751429,0.0,1.0
2023-11-27,21.5411,21.5411,21.5411,21.5411,113,20.7501502994556,20.7501502994556,20.7501502994556,20.7501502994556,117.307309338567,0.0,1.0
2023-11-28,21.43,21.43,21.43,21.43,3,20.6431296877752,20.6431296877752,20.6431296877752,20.6431296877752,3.11435334527169,0.0,1.0
2023-11-29,21.5,21.53,21.5,21.53,127,20.7105594161067,20.7394578711059,20.7105594161067,20.7394578711059,131.840958283168,0.0,1.0
2023-11-30,21.41,21.41,21.41,21.41,2,20.623864051109,20.623864051109,20.623864051109,20.623864051109,2.07623556351446,0.0,1.0
2023-12-01,21.645,21.645,21.645,21.645,2,20.8502352819362,20.8502352819362,20.8502352819362,20.8502352819362,2.07623556351447,0.0,1.0
2023-12-04,21.57,21.57,21.47,21.47,565,20.7779891444382,20.7779891444382,20.6816609611075,20.6816609611075,586.536546692835,0.0,1.0
2023-12-05,21.51,21.51,21.51,21.51,36,20.7201922344398,20.7201922344398,20.7201922344398,20.7201922344398,37.3722401432602,0.0,1.0
2023-12-06,21.36,21.36,21.36,21.36,80,20.5756999594437,20.5756999594437,20.5756999594437,20.5756999594437,83.0494225405783,0.0,1.0
2023-12-07,21.4161,21.4161,21.34,21.34,143,20.6297400702922,20.6297400702922,20.5564343227775,20.5564343227775,148.450842791284,0.0,1.0
2023-12-08,21.5369,21.5369,21.5369,21.5369,176,20.7461045157557,20.7461045157557,20.7461045157557,20.7461045157557,182.708729589273,0.0,1.0
2023-12-11,21.54,21.54,21.54,21.54,135,20.749090689439,20.749090689439,20.749090689439,20.749090689439,140.145900537226,0.0,1.0
2023-12-12,21.57,21.57,21.57,21.57,177,20.7779891444382,20.7779891444382,20.7779891444382,20.7779891444382,183.74684737103,0.0,1.0
2023-12-13,21.84,21.84,21.54,21.54,406,21.0380752394312,21.0380752394312,20.749090689439,20.749090689439,421.475819393435,0.0,1.0
2023-12-14,22.24,22.24,22.24,22.24,81,21.4233879727541,21.4233879727541,21.4233879727541,21.4233879727541,84.0875403223356,0.0,1.0
2023-12-15,22.15,22.2012,22.15,22.19,450,21.3366926077564,21.3860126376218,21.3366926077564,21.3752238810887,467.153001790754,0.0,1.0
2023-12-18,22.235,22.235,22.21,22.21,135,21.4185715635875,21.4185715635875,21.3944895177549,21.3944895177549,140.145900537226,0.0,1.0
2023-12-19,22.44,22.44,22.35,22.35,358,21.6160443394155,21.6160443394155,21.5293489744179,21.5293489744179,371.646165869089,0.0,1.0
2023-12-20,22.12,22.4767,22.12,22.46,2844,21.3077941527572,21.6513967826979,21.3077941527572,21.6353099760817,2952.40697131756,0.0,1.0
2023-12-21,22.4,22.4,22.4,22.4,191,21.5775130660832,21.5775130660832,21.5775130660832,21.5775130660832,198.280496315631,0.0,1.0
2023-12-22,22.3,22.3,22.1,22.3,1538,21.659295693731,21.659295693731,21.4650419206931,21.659295693731,1583.49562631101,0.1849,1.0
2023-12-26,22.47,22.47,22.4,22.4,203,21.8244114008133,21.8244114008133,21.75642258025,21.75642258025,209.004949376551,0.0,1.0
2023-12-27,22.57,22.58,22.54,22.58,539,21.9215382873323,21.9312509759841,21.8924002213766,21.9312509759841,554.944175930841,0.0,1.0
2023-12-28,22.5382,22.5382,22.5382,22.5382,18,21.8906519374192,21.8906519374192,21.8906519374192,21.8906519374192,18.5324585654085,0.0,1.0
2023-12-29,22.4339,22.45,22.4339,22.45,792,21.7893485947799,21.8049860235095,21.7893485947799,21.8049860235095,815.428176877973,0.0,1.0
2024-01-02,21.9,21.9,21.9,21.9,152,21.2707881476551,21.2707881476551,21.2707881476551,21.2707881476551,156.496316774561,0.0,1.0
2024-01-03,21.64,21.64,21.64,21.64,7,21.0182582427058,21.0182582427058,21.0182582427058,21.0182582427058,7.20706721988107,0.0,1.0
2024-01-04,21.77,21.77,21.77,21.77,7,21.1445231951805,21.1445231951805,21.1445231951805,21.1445231951805,7.20706721988105,0.0,1.0
2024-01-05,21.71,21.71,21.71,21.71,125,21.0862470632691,21.0862470632691,21.0862470632691,21.0862470632691,128.697628926448,0.0,1.0
2024-01-08,22.1272,22.1272,22.1272,22.1272,104,21.4914604338262,21.4914604338262,21.4914604338262,21.4914604338262,107.076427266805,0.0,1.0
2024-01-09,22.06,22.06,22.06,22.06,61,21.4261911660855,21.4261911660855,21.4261911660855,21.4261911660855,62.8044429161064,0.0,1.0
2024-01-10,22.16,22.16,22.1056,22.1056,339,21.5233180526045,21.5233180526045,21.4704810263381,21.4704810263381,349.027969648525,0.0,1.0
2024-01-11,22.1197,22.1197,22.1197,22.1197,68,21.4841759173373,21.4841759173373,21.4841759173373,21.4841759173373,70.0115101359875,0.0,1.0
2024-01-12,22.21,22.21,22.2,22.205,384,21.571881495864,21.571881495864,21.5621688072121,21.567025151538,395.359116062046,0.0,1.0
2024-01-16,21.94,21.94,21.94,21.94,67,21.3096389022627,21.3096389022627,21.3096389022627,21.3096389022627,68.981929104576,0.0,1.0
2024-01-17,21.84,21.84,21.84,21.84,26,21.2125120157438,21.2125120157438,21.2125120157438,21.2125120157438,26.769106816701,0.0,1.0
2024-01-18,21.97,21.97,21.97,21.97,68,21.3387769682184,21.3387769682184,21.3387769682184,21.3387769682184,70.0115101359875,0.0,1.0
2024-01-19,22.09,22.09,22.09,22.09,36,21.4553292320412,21.4553292320412,21.4553292320412,21.4553292320412,37.0649171308169,0.0,1.0
2024-01-22,22.1646,22.22,22.0,22.22,8712,21.5277858893843,21.5815941845158,21.3679150341741,21.5815941845158,8969.70994565771,0.0,1.0
2024-01-23,22.19,22.19,22.19,22.19,27,21.5524561185602,21.5524561185602,21.5524561185602,21.5524561185602,27.7986878481126,0.0,1.0
2024-01-24,22.29,22.52,22.29,22.52,1406,21.6495830050791,21.8729748440728,21.6495830050791,21.8729748440728,1447.59093016468,0.0,1.0
2024-01-25,22.345,22.345,22.345,22.345,1406,21.7030027926646,21.7030027926646,21.7030027926646,21.7030027926646,1447.59093016468,0.0,1.0
2024-01-26,22.37,22.37,22.37,22.37,132,21.7272845142943,21.7272845142943,21.7272845142943,21.7272845142943,135.904696146329,0.0,1.0
2024-01-29,22.5721,22.5721,22.5721,22.5721,61,21.9235779519492,21.9235779519492,21.9235779519492,21.9235779519492,62.8044429161063,0.0,1.0
2024-01-30,22.64,22.64,22.64,22.64,44,21.9895271078955,21.9895271078955,21.9895271078955,21.9895271078955,45.3015653821096,0.0,1.0
2024-01-31,22.495,22.495,22.495,22.495,44,21.848693122443,21.848693122443,21.848693122443,21.848693122443,45.3015653821096,0.0,1.0
2024-02-01,22.71,22.71,22.71,22.71,2,22.0575159284588,22.0575159284588,22.0575159284588,22.0575159284588,2.05916206282316,0.0,1.0
2024-02-02,22.56,22.56,22.56,22.56,4,21.9118255986804,21.9118255986804,21.9118255986804,21.9118255986804,4.11832412564631,0.0,1.0
2024-02-05,22.54,22.54,22.54,22.54,2,21.8924002213766,21.8924002213766,21.8924002213766,21.8924002213766,2.05916206282316,0.0,1.0
2024-02-06,22.68,22.68,22.68,22.68,26,22.0283778625031,22.0283778625031,22.0283778625031,22.0283778625031,26.7691068167011,0.0,1.0
2024-02-07,22.87,22.87,22.87,22.87,224,22.2129189468892,22.2129189468892,22.2129189468892,22.2129189468892,230.626151036194,0.0,1.0
2024-02-08,23.52,23.603,23.2,23.2,3657,22.8442437092625,22.9248590250732,22.5334376724018,22.5334376724018,3765.17783187215,0.0,1.0
2024-02-09,23.6503,23.68,23.612,23.612,404,22.9708000423967,22.9996467276929,22.93360044486,22.93360044486,415.950736690279,0.0,1.0
2024-02-12,24.1374,24.18,22.97,23.7503,2639,23.4439051066306,23.4852811602877,22.3100458334081,23.0679269289157,2717.06434189517,0.0,1.0
2024-02-13,23.35,23.54,23.35,23.54,953,22.6791280021802,22.8636690865663,22.6791280021802,22.8636690865663,981.190722935239,0.0,1.0
2024-02-14,23.87,23.87,23.7256,23.7256,227,23.1841878120789,23.1841878120789,23.0439365879455,23.0439365879455,233.714894130429,0.0,1.0
2024-02-15,24.08,24.08,24.08,24.08,12,23.3881542737687,23.3881542737687,23.3881542737687,23.3881542737687,12.354972376939,0.0,1.0
2024-02-16,24.005,24.0349,24.005,24.0349,125,23.3153091088795,23.3443500479487,23.3153091088795,23.3443500479487,128.697628926448,0.0,1.0
2024-02-20,23.82,23.82,23.82,23.82,104,23.1356243688194,23.1356243688194,23.1356243688194,23.1356243688194,107.076427266804,0.0,1.0
2024-02-21,23.8,23.8,23.8,23.8,162,23.1161989915156,23.1161989915156,23.1161989915156,23.1161989915156,166.792127088676,0.0,1.0
2024-02-22,24.12,24.26,24.12,24.14,1539,23.4270050283763,23.5629826695029,23.4270050283763,23.4464304056801,1584.52520734243,0.0,1.0
2024-02-23,24.2576,24.2576,24.2399,24.2399,133,23.5606516242264,23.5606516242264,23.5434601653126,23.5434601653126,136.934277177741,0.0,1.0
2024-02-26,24.6169,24.6169,24.6169,24.6169,79,23.9096285274891,23.9096285274891,23.9096285274891,23.9096285274891,81.3369014815149,0.0,1.0
2024-02-27,24.45,24.45,24.45,24.45,4,23.7475237538889,23.7475237538889,23.7475237538889,23.7475237538889,4.11832412564633,0.0,1.0
2024-02-28,24.45,24.45,24.45,24.45,8,23.7475237538889,23.7475237538889,23.7475237538889,23.7475237538889,8.23664825129266,0.0,1.0
2024-02-29,24.6713,24.6713,24.4949,24.6399,407,23.9624655537554,23.9624655537554,23.791133725936,23.9319677113885,419.039479784514,0.0,1.0
2024-03-01,25.05,25.05,25.0069,25.0069,377,24.3302850730028,24.3302850730028,24.2884233849131,24.2884233849131,388.152048842166,0.0,1.0
2024-03-04,24.96,25.05,24.92,25.05,1117,24.2428708751357,24.3302850730028,24.2040201205281,24.3302850730028,1150.04201208674,0.0,1.0
2024-03-05,24.61,24.61,24.61,24.61,46,23.9029267723193,23.9029267723193,23.9029267723193,23.9029267723193,47.3607274449327,0.0,1.0
2024-03-06,24.92,24.97,24.92,24.97,264,24.2040201205281,24.2525835637876,24.2040201205281,24.2525835637876,271.809392292658,0.0,1.0
2024-03-07,25.26,25.26,25.26,25.26,9,24.5342515346926,24.5342515346926,24.5342515346926,24.5342515346926,9.26622928270424,0.0,1.0
2024-03-08,24.87,24.87,24.87,24.87,46,24.1554566772686,24.1554566772686,24.1554566772686,24.1554566772686,47.3607274449328,0.0,1.0
2024-03-11,24.78,24.78,24.27,24.77,2824,24.0680424794016,24.0680424794016,23.5726953581548,24.0583297907497,2907.5368327063,0.0,1.0
2024-03-12,25.08,25.08,24.87,24.87,191,24.3594231389585,24.3594231389585,24.1554566772686,24.1554566772686,196.649976999612,0.0,1.0
2024-03-13,25.29,25.29,25.29,25.29,11,24.5633896006483,24.5633896006483,24.5633896006483,24.5633896006483,11.3253913455274,0.0,1.0
2024-03-14,25.26,25.35,25.26,25.35,229,24.5342515346926,24.6216657325597,24.5342515346926,24.6216657325597,235.774056193252,0.0,1.0
2024-03-15,25.13,25.13,25.13,25.13,3,24.407986582218,24.407986582218,24.407986582218,24.407986582218,3.08874309423474,0.0,1.0
2024-03-18,25.1,25.1,25.1,25.1,128,24.3788485162623,24.3788485162623,24.3788485162623,24.3788485162623,131.786372020682,0.0,1.0
2024-03-19,25.16,25.16,25.16,25.16,7,24.4371246481737,24.4371246481737,24.4371246481737,24.4371246481737,7.20706721988105,0.0,1.0
2024-03-20,25.52,25.52,25.52,25.52,2,24.786781439642,24.786781439642,24.786781439642,24.786781439642,2.05916206282316,0.0,1.0
2024-03-21,25.48,25.5068,25.441,25.441,696,24.8056240556266,24.8317147434089,24.7676562637048,24.7676562637048,714.92174356232,0.0594,1.0
2024-03-22,25.34,25.39,25.34,25.39,1006,24.6693294179584,24.7180060742685,24.6693294179584,24.7180060742685,1033.34953164324,0.0,1.0
2024-03-25,25.45,25.45,25.45,25.45,117,24.7764180618406,24.7764180618406,24.7764180618406,24.7764180618406,120.180810340217,0.0,1.0
2024-03-26,25.39,25.515,25.39,25.515,196,24.7180060742685,24.8396977150437,24.7180060742685,24.8396977150437,201.328536980193,0.0,1.0
2024-03-27,25.41,25.41,25.41,25.41,51,24.7374767367925,24.7374767367925,24.7374767367925,24.7374767367925,52.3865070713768,0.0,1.0
2024-03-28,25.3256,25.3256,25.3256,25.3256,16,24.6553105409411,24.6553105409411,24.6553105409411,24.6553105409411,16.434982610628,0.0,1.0
2024-04-01,25.22,25.22,25.22,25.22,146,24.5525054428141,24.5525054428141,24.5525054428141,24.5525054428141,149.969216321981,0.0,1.0
2024-04-02,25.06,25.06,25.06,25.06,15,24.3967401426218,24.3967401426218,24.3967401426218,24.3967401426218,15.4077961974638,0.0,1.0
2024-04-03,25.33,25.33,25.205,25.205,289,24.6595940866963,24.6595940866963,24.5379024459211,24.5379024459211,296.856873404469,0.0,1.0
2024-04-04,24.99,25.4768,24.99,25.45,561,24.3285928237877,24.8025087496228,24.3285928237877,24.7764180618406,576.251577785144,0.0,1.0
2024-04-05,25.285,25.285,25.285,25.285,9,24.6157850960173,24.6157850960173,24.6157850960173,24.6157850960173,9.24467771847825,0.0,1.0
2024-04-08,25.54,25.54,25.54,25.54,33,24.8640360431988,24.8640360431988,24.8640360431988,24.8640360431988,33.8971516344202,0.0,1.0
2024-04-09,25.19,25.6,25.19,25.6,277,24.5232994490281,24.9224480307709,24.5232994490281,24.9224480307709,284.530636446497,0.0,1.0
2024-04-10,24.8,24.8,24.8,24.8,13,24.1436215298093,24.1436215298093,24.1436215298093,24.1436215298093,13.3534233711353,0.0,1.0
2024-04-11,25.02,25.02,25.02,25.02,126,24.3577988175737,24.3577988175737,24.3577988175737,24.3577988175737,129.425488058696,0.0,1.0
2024-04-12,24.46,24.46,24.46,24.46,27,23.8126202669006,23.8126202669006,23.8126202669006,23.8126202669006,27.7340331554348,0.0,1.0
2024-04-15,24.285,24.285,24.285,24.285,56,23.6422519698153,23.6422519698153,23.6422519698153,23.6422519698153,57.522439137198,0.0,1.0
2024-04-16,24.01,24.01,24.01,24.01,121,23.3745303601097,23.3745303601097,23.3745303601097,23.3745303601097,124.289555992875,0.0,1.0
2024-04-17,23.865,23.865,23.865,23.865,27,23.2333680568104,23.2333680568104,23.2333680568104,23.2333680568104,27.7340331554348,0.0,1.0
2024-04-18,23.6,23.6,23.6,23.6,138,22.9753817783669,22.9753817783669,22.9753817783669,22.9753817783669,141.751725016667,0.0,1.0
2024-04-19,23.38,23.4754,23.38,23.46,771,22.7612044906025,22.8540795508421,22.7612044906025,22.8390871406986,791.960724549637,0.0,1.0
2024-04-22,23.6,23.6,23.5353,23.5353,231,22.9753817783669,22.9753817783669,22.9123941851016,22.9123941851016,237.280061440942,0.0,1.0
2024-04-23,24.21,24.21,24.21,24.21,6,23.5692369853501,23.5692369853501,23.5692369853501,23.5692369853501,6.16311847898551,0.0,1.0
2024-04-24,24.13,24.13,24.13,24.13,28,23.491354335254,23.491354335254,23.491354335254,23.491354335254,28.761219568599,0.0,1.0
2024-04-25,24.015,24.015,24.015,24.015,7,23.3793980257407,23.3793980257407,23.3793980257407,23.3793980257407,7.19030489214977,0.0,1.0
2024-04-26,24.37,24.37,24.37,24.37,4,23.7250022855424,23.7250022855424,23.7250022855424,23.7250022855424,4.10874565265701,0.0,1.0
2024-04-29,24.45,24.45,24.45,24.45,49,23.8028849356386,23.8028849356386,23.8028849356386,23.8028849356386,50.3321342450483,0.0,1.0
2024-04-30,24.12,24.12,24.12,24.12,5,23.4816190039919,23.4816190039919,23.4816190039919,23.4816190039919,5.13593206582127,0.0,1.0
2024-05-01,24.0136,24.0136,23.93,23.99,734,23.3780350793641,23.3780350793641,23.2966477100136,23.3550596975857,753.954827262559,0.0,1.0
2024-05-02,24.23,24.23,24.23,24.23,4,23.5887076478742,23.5887076478742,23.5887076478742,23.5887076478742,4.108745652657,0.0,1.0
2024-05-03,24.6,24.6,24.6,24.6,8,23.9489149045689,23.9489149045689,23.9489149045689,23.9489149045689,8.21749130531401,0.0,1.0
2024-05-06,24.8281,24.8281,24.8281,24.8281,119,24.1709778106556,24.1709778106556,24.1709778106556,24.1709778106556,122.235183166546,0.0,1.0
2024-05-07,24.91,24.91,24.91,24.91,6,24.2507101736915,24.2507101736915,24.2507101736915,24.2507101736915,6.16311847898551,0.0,1.0
2024-05-08,24.91,24.91,24.91,24.91,36,24.2507101736915,24.2507101736915,24.2507101736915,24.2507101736915,36.9787108739131,0.0,1.0
2024-05-09,24.99,25.0,24.99,25.0,131,24.3285928237877,24.3383281550497,24.3285928237877,24.3383281550497,134.561420124517,0.0,1.0
2024-05-10,25.15,25.15,25.11,25.11,130,24.48435812398,24.48435812398,24.4454167989319,24.4454167989319,133.534233711353,0.0,1.0
2024-05-13,25.195,25.24,25.17,25.2,2812,24.5281671146591,24.5719761053382,24.503828786504,24.5330347802901,2888.44819381787,0.0,1.0
2024-05-14,25.445,25.445,25.42,25.42,102,24.7715503962096,24.7715503962096,24.7472120680545,24.7472120680545,104.773014142754,0.0,1.0
2024-05-15,25.95,25.95,25.95,25.95,180,25.2631846249416,25.2631846249416,25.2631846249416,25.2631846249416,184.893554369565,0.0,1.0
2024-05-16,25.7309,25.83,25.7309,25.83,178,25.0498835169907,25.1463606497973,25.0498835169907,25.1463606497973,182.839181543237,0.0,1.0
2024-05-17,25.695,25.695,25.695,25.695,153,25.0149336777601,25.0149336777601,25.0149336777601,25.0149336777601,157.15952121413,0.0,1.0
2024-05-20,25.7556,25.7556,25.7556,25.7556,76,25.0739297852079,25.0739297852079,25.0739297852079,25.0739297852079,78.0661674004831,0.0,1.0
2024-05-21,25.95,25.95,25.7701,25.7701,1663,25.2631846249416,25.2631846249416,25.0880460155378,25.0880460155378,1708.21100509215,0.0,1.0
2024-05-22,25.81,25.87,25.7475,25.87,649,25.1268899872733,25.1853019748454,25.0660441668857,25.1853019748454,666.643982143599,0.0,1.0
2024-05-23,25.74,26.01,25.74,26.01,22306,25.0587426684392,25.3215966125137,25.0587426684392,25.3215966125137,22912.4201320418,0.0,1.0
2024-05-24,26.055,26.055,26.04,26.04,143,25.3654056031928,25.3654056031928,25.3508026062998,25.3508026062998,146.887657082488,0.0,1.0
2024-05-28,26.08,26.08,26.08,26.08,21828,25.3897439313478,25.3897439313478,25.3897439313478,25.3897439313478,22421.4250265493,0.0,1.0
2024-05-29,25.7,25.7,25.7,25.7,71,25.0198013433911,25.0198013433911,25.0198013433911,25.0198013433911,72.9302353346618,0.0,1.0
2024-05-30,25.865,25.89,25.84,25.89,424,25.1804343092144,25.2047726373695,25.1560959810594,25.2047726373695,435.527039181643,0.0,1.0
2024-05-31,25.99,25.99,25.77,25.77,141,25.3021259499897,25.3021259499897,25.0879486622252,25.0879486622252,144.833284256159,0.0,1.0
2024-06-03,26.05,26.11,26.0,26.11,354,25.3605379375618,25.4189499251339,25.3118612812517,25.4189499251339,363.623990260145,0.0,1.0
2024-06-04,25.79,25.79,25.79,25.79,160,25.1074193247493,25.1074193247493,25.1074193247493,25.1074193247493,164.34982610628,0.0,1.0
2024-06-05,26.26,26.26,26.02,26.0381,2051,25.5649798940642,25.5649798940642,25.3313319437757,25.34895289336,2106.75933339988,0.0,1.0
2024-06-06,26.26,26.26,26.24,26.24,305,25.5649798940642,25.5649798940642,25.5455092315402,25.5455092315402,313.291856015097,0.0,1.0
2024-06-07,25.86,25.86,25.86,25.86,48,25.1755666435834,25.1755666435834,25.1755666435834,25.1755666435834,49.3049478318841,0.0,1.0
2024-06-10,26.01,26.01,25.9764,25.9764,288,25.3215966125137,25.3215966125137,25.2888858994733,25.2888858994733,295.829686991304,0.0,1.0
2024-06-11,25.95,25.95,25.95,25.95,207,25.2631846249416,25.2631846249416,25.2631846249416,25.2631846249416,212.627587525,0.0,1.0
2024-06-12,26.54,26.6398,26.54,26.6398,227,25.8375691694008,25.9347277753957,25.8375691694008,25.9347277753957,233.171315788285,0.0,1.0
2024-06-13,26.22,26.22,26.09,26.0901,615,25.5260385690161,25.5260385690161,25.3994792626099,25.3995766159225,631.719644096015,0.0,1.0
2024-06-14,25.7491,25.7491,25.6538,25.6538,221,25.0676018198876,25.0676018198876,24.9748241129606,24.9748241129606,227.0081973093,0.0,1.0
2024-06-17,25.89,25.89,25.89,25.89,51,25.2047726373695,25.2047726373695,25.2047726373695,25.2047726373695,52.3865070713767,0.0,1.0
2024-06-18,26.14,26.14,25.94,25.94,1165,25.44815591892,25.44815591892,25.2534492936796,25.2534492936796,1196.67217133635,0.0,1.0
2024-06-20,25.9512,26.076,25.9512,26.0139,272,25.264352864693,25.385849798843,25.264352864693,25.3253933917059,279.394704380677,0.0,1.0
2024-06-21,25.77,25.77,25.6799,25.6799,237,25.0879486622252,25.0879486622252,25.0002333275544,25.0002333275544,243.443179919928,0.0,1.0
2024-06-24,25.79,25.79,25.79,25.79,36,25.1074193247493,25.1074193247493,25.1074193247493,25.1074193247493,36.978710873913,0.0,1.0
2024-06-25,25.83,25.83,25.75,25.75,1042,25.1463606497973,25.1463606497973,25.0684779997012,25.0684779997012,1070.32824251715,0.0,1.0
2024-06-26,25.84,25.84,25.84,25.84,89,25.1560959810594,25.1560959810594,25.1560959810594,25.1560959810594,91.4195907716182,0.0,1.0
2024-06-27,25.56,25.56,25.5,25.5,414,25.2247300664566,25.2247300664566,25.1655170850799,25.1655170850799,419.50260605847,0.3505,1.0
2024-06-28,25.49,25.55,25.49,25.51,665,25.1556482548505,25.2148612362272,25.1556482548505,25.1753859153094,673.838727122905,0.0,1.0
2024-07-01,25.38,25.38,25.38,25.38,30,25.0470911223266,25.0470911223266,25.0470911223266,25.0470911223266,30.3987395694544,0.0,1.0
2024-07-02,25.41,25.41,25.3225,25.3225,451,25.076697613015,25.076697613015,24.9903453485073,24.9903453485073,456.994384860797,0.0,1.0
2024-07-03,25.7,25.7,25.7,25.7,25,25.3628936896688,25.3628936896688,25.3628936896688,25.3628936896688,25.3322829745453,0.0,1.0
2024-07-05,26.04,26.04,26.04,26.04,9,25.6984339174699,25.6984339174699,25.6984339174699,25.6984339174699,9.1196218708363,0.0,1.0
2024-07-08,26.06,26.06,26.06,26.06,84,25.7181715779288,25.7181715779288,25.7181715779288,25.7181715779288,85.1164707944721,0.0,1.0
2024-07-09,25.93,26.355,25.93,25.99,1219,25.589876784946,26.0093020696973,25.589876784946,25.6490897663226,1235.20211783883,0.0,1.0
2024-07-10,26.17,26.17,26.17,26.17,71,25.8267287104526,25.8267287104526,25.8267287104526,25.8267287104526,71.9436836477088,0.0,1.0
2024-07-11,26.14,26.14,26.14,26.14,25,25.7971222197643,25.7971222197643,25.7971222197643,25.7971222197643,25.3322829745453,0.0,1.0
2024-07-12,26.36,26.41,26.36,26.38,810,26.014236484812,26.0635806359593,26.014236484812,26.0339741452709,820.76596837527,0.0,1.0
2024-07-15,26.23,26.23,26.23,26.23,137,25.8859416918293,25.8859416918293,25.8859416918293,25.8859416918293,138.820910700508,0.0,1.0
2024-07-16,26.36,26.36,26.36,26.36,43,26.014236484812,26.014236484812,26.014236484812,26.014236484812,43.571526716218,0.0,1.0
2024-07-17,26.017,26.017,26.017,26.017,5,25.6757356079421,25.6757356079421,25.6757356079421,25.6757356079421,5.06645659490907,0.0,1.0
2024-07-18,25.88,25.88,25.88,25.88,8,25.5405326337988,25.5405326337988,25.5405326337988,25.5405326337988,8.1063305518545,0.0,1.0
2024-07-19,25.8,25.81,25.8,25.81,1824,25.4615819919632,25.4714508221927,25.4615819919632,25.4714508221927,1848.24336582283,0.0,1.0
2024-07-22,26.26,26.26,26.2,26.2,341,25.9155481825176,25.9155481825176,25.856335201141,25.856335201141,345.532339772798,0.0,1.0
2024-07-23,26.3,26.3,26.3,26.3,20,25.9550235034354,25.9550235034354,25.9550235034354,25.9550235034354,20.2658263796362,0.0,1.0
2024-07-24,25.73,25.73,25.73,25.73,15,25.3925001803571,25.3925001803571,25.3925001803571,25.3925001803571,15.1993697847272,0.0,1.0
2024-07-25,25.29,25.42,25.29,25.42,230,24.9582716502616,25.0865664432444,24.9582716502616,25.0865664432444,233.057003365817,0.0,1.0
2024-07-26,25.59,25.6099,25.59,25.6099,208,25.2543365571449,25.2739755293015,25.2543365571449,25.2739755293015,210.764594348217,0.0,1.0
2024-07-29,25.43,25.43,25.43,25.43,1,25.0964352734738,25.0964352734738,25.0964352734738,25.0964352734738,1.01329131898181,0.0,1.0
2024-07-30,25.3355,25.3355,25.3355,25.3355,162,25.0031748278056,25.0031748278056,25.0031748278056,25.0031748278056,164.153193675054,0.0,1.0
2024-07-31,25.73,25.73,25.73,25.73,28,25.3925001803571,25.3925001803571,25.3925001803571,25.3925001803571,28.3721569314908,0.0,1.0
2024-08-01,24.97,24.97,24.81,24.814,931,24.6424690829195,24.6424690829195,24.4845677992484,24.4885153313401,943.374217972066,0.0,1.0
2024-08-02,24.32,24.32,24.17,24.23,1237,24.0009951180057,24.0009951180057,23.852962664564,23.9121756459407,1253.4413615805,0.0,1.0
2024-08-05,23.6829,23.6829,23.6829,23.6829,15,23.3722519440878,23.3722519440878,23.3722519440878,23.3722519440878,15.1993697847272,0.0,1.0
2024-08-06,23.86,23.86,23.47,23.7,1067,23.5470289274513,23.5470289274513,23.162144548503,23.3891276437802,1081.18183735359,0.0,1.0
2024-08-07,23.84,23.84,23.84,23.84,129,23.5272912669924,23.5272912669924,23.5272912669924,23.5272912669924,130.714580148654,0.0,1.0
2024-08-08,24.37,24.37,24.03,24.03,247,24.0503392691529,24.0503392691529,23.7147990413518,23.7147990413518,250.282955788507,0.0,1.0
2024-08-09,24.69,24.69,24.69,24.69,63,24.366141836495,24.366141836495,24.366141836495,24.366141836495,63.8373530958543,0.0,1.0
2024-08-12,24.71,24.71,24.6206,24.6206,431,24.3858794969539,24.3858794969539,24.2976521547027,24.2976521547027,436.728558481162,0.0,1.0
2024-08-13,25.06,25.06,24.8406,24.8406,40848,24.7312885549844,24.7312885549844,24.5147664197505,24.5147664197505,41390.9237977692,0.0,1.0
2024-08-14,25.2,25.27,25.17,25.27,873,24.8694521781966,24.9385339898027,24.8398456875083,24.9385339898027,884.603321471124,0.0,1.0
2024-08-15,25.65,25.65,25.61,25.61,115,25.3135495385216,25.3135495385216,25.2740742176038,25.2740742176038,116.528501682908,0.0,1.0
2024-08-16,25.78,25.78,25.78,25.78,60,25.4418443315043,25.4418443315043,25.4418443315043,25.4418443315043,60.7974791389089,0.0,1.0
2024-08-19,26.03,26.03,25.95,25.95,133,25.6885650872404,25.6885650872404,25.6096144454049,25.6096144454049,134.767745424581,0.0,1.0
2024-08-20,25.97,25.97,25.97,25.97,6,25.6293521058638,25.6293521058638,25.6293521058638,25.6293521058638,6.07974791389087,0.0,1.0
2024-08-21,26.22,26.22,26.22,26.22,2,25.8760728615998,25.8760728615998,25.8760728615998,25.8760728615998,2.02658263796363,0.0,1.0
2024-08-22,26.092,26.092,26.092,26.092,5,25.749751834663,25.749751834663,25.749751834663,25.749751834663,5.06645659490906,0.0,1.0
2024-08-23,26.57,26.57,26.57,26.57,12,26.2214819196304,26.2214819196304,26.2214819196304,26.2214819196304,12.1594958277817,0.0,1.0
2024-08-26,26.4,26.4,26.4,26.4,75,26.0537118057298,26.0537118057298,26.0537118057298,26.0537118057298,75.996848923636,0.0,1.0
2024-08-27,26.49,26.49,26.35,26.36,1021,26.1425312777948,26.1425312777948,26.0043676545826,26.014236484812,1034.57043668043,0.0,1.0
2024-08-28,26.2203,26.2203,26.2203,26.2203,7,25.8763689265067,25.8763689265067,25.8763689265067,25.8763689265067,7.0930392328727,0.0,1.0
2024-08-29,26.39,26.39,26.31,26.31,329,26.0438429755004,26.0438429755004,25.9648923336648,25.9648923336648,333.372843945016,0.0,1.0
2024-08-30,26.61,26.61,26.56,26.56,108,26.2609572405481,26.2609572405481,26.2116130894009,26.2116130894009,109.435462450036,0.0,1.0
2024-09-03,25.72,25.72,25.72,25.72,22,25.3826313501277,25.3826313501277,25.3826313501277,25.3826313501277,22.2924090175999,0.0,1.0
2024-09-04,25.62,25.62,25.58,25.58,360,25.2839430478333,25.2839430478333,25.2444677269155,25.2444677269155,364.784874833452,0.0,1.0
2024-09-05,25.45,25.48,25.37,25.48,211,25.1161729339327,25.1457794246211,25.0372222920972,25.1457794246211,213.804468305163,0.0,1.0
2024-09-06,25.13,25.23,25.13,25.19,1033,24.8003703665905,24.899058668885,24.8003703665905,24.8595833479672,1046.72993250821,0.0,1.0
2024-09-09,25.4013,25.4711,25.4013,25.4711,391,25.0681117307153,25.1369961657168,25.0681117307153,25.1369961657168,396.196905721889,0.0,1.0
2024-09-10,25.41,25.41,25.41,25.41,9,25.076697613015,25.076697613015,25.076697613015,25.076697613015,9.1196218708363,0.0,1.0
2024-09-11,25.65,25.65,25.32,25.32,114,25.3135495385216,25.3135495385216,24.98787814095,24.98787814095,115.515210363927,0.0,1.0
2024-09-12,25.995,25.995,25.995,25.995,8,25.6540241814374,25.6540241814374,25.6540241814374,25.6540241814374,8.1063305518545,0.0,1.0
2024-09-13,26.28,26.3,26.28,26.3,307,25.9352858429765,25.9550235034354,25.9352858429765,25.9550235034354,311.080434927417,0.0,1.0
2024-09-16,26.43,26.43,26.43,26.43,4,26.0833182964181,26.0833182964181,26.0833182964181,26.0833182964181,4.05316527592726,0.0,1.0
2024-09-17,26.39,26.39,26.39,26.39,9,26.0438429755004,26.0438429755004,26.0438429755004,26.0438429755004,9.11962187083631,0.0,1.0
2024-09-18,26.41,26.41,26.41,26.41,9,26.0635806359593,26.0635806359593,26.0635806359593,26.0635806359593,9.1196218708363,0.0,1.0
2024-09-19,26.69,26.69,26.67,26.67,113,26.3399078823837,26.3399078823837,26.3201702219248,26.3201702219248,114.501919044945,0.0,1.0
2024-09-20,26.52,26.52,26.52,26.52,2,26.1721377684831,26.1721377684831,26.1721377684831,26.1721377684831,2.02658263796363,0.0,1.0
2024-09-23,26.62,26.62,26.59,26.6,603,26.2708260707776,26.2708260707776,26.2412195800892,26.2510884103187,611.014665346033,0.0,1.0
2024-09-24,26.71,26.71,26.57,26.57,112,26.3596455428426,26.3596455428426,26.2214819196304,26.2214819196304,113.488627725963,0.0,1.0
2024-09-25,26.7,26.78,26.7,26.78,205,26.3497767126131,26.4287273544487,26.3497767126131,26.4287273544487,207.724720391272,0.0,1.0
2024-09-26,26.96,26.97,26.96,26.97,116,26.6063662985786,26.6162351288081,26.6063662985786,26.6162351288081,117.54179300189,0.0,1.0
2024-09-27,26.7651,28.04,26.72,26.8996,5618,26.4140227974068,27.6721999633585,26.369514373072,26.5467585639928,5692.67063003982,0.0,1.0
2024-09-30,26.63,26.63,26.53,26.61,750,26.280694901007,26.280694901007,26.1820065987126,26.2609572405481,759.96848923636,0.0,1.0
2024-10-01,26.26,26.26,26.26,26.26,24,25.9155481825176,25.9155481825176,25.9155481825176,25.9155481825176,24.3189916555635,0.0,1.0
2024-10-02,26.249,26.249,26.23,26.23,139,25.9046924692652,25.9046924692652,25.8859416918293,25.8859416918293,140.847493338472,0.0,1.0
2024-10-03,26.16,26.16,26.16,26.16,4,25.8168598802232,25.8168598802232,25.8168598802232,25.8168598802232,4.05316527592725,0.0,1.0
2024-10-04,26.44,26.44,26.3,26.3,204,26.0931871266476,26.0931871266476,25.9550235034354,25.9550235034354,206.71142907229,0.0,1.0
2024-10-07,26.1,26.165,26.1,26.165,123,25.7576468988465,25.8217942953379,25.7576468988465,25.8217942953379,124.634832234763,0.0,1.0
2024-10-08,26.35,26.35,26.25,26.25,330,26.0043676545826,26.0043676545826,25.9056793522882,25.9056793522882,334.386135263998,0.0,1.0
2024-10-09,26.46,26.46,26.44,26.44,843,26.1129247871065,26.1129247871065,26.0931871266476,26.0931871266476,854.204581901668,0.0,1.0
2024-10-10,26.4441,26.4441,26.43,26.43,1321,26.0972333470417,26.0972333470417,26.0833182964181,26.0833182964181,1338.55783237497,0.0,1.0
2024-10-11,26.69,26.69,26.69,26.69,4,26.3399078823837,26.3399078823837,26.3399078823837,26.3399078823837,4.05316527592725,0.0,1.0
2024-10-14,26.7898,26.7898,26.7898,26.7898,2,26.4383988080735,26.4383988080735,26.4383988080735,26.4383988080735,2.02658263796363,0.0,1.0
2024-10-15,26.47,26.47,26.47,26.47,53,26.1227936173359,26.1227936173359,26.1227936173359,26.1227936173359,53.7044399060361,0.0,1.0
2024-10-16,26.4422,26.46,26.43,26.43,418,26.0953582692981,26.1129247871065,26.0833182964181,26.0833182964181,423.555771334397,0.0,1.0
2024-10-17,26.47,26.49,26.47,26.49,201,26.1227936173359,26.1425312777948,26.1227936173359,26.1425312777948,203.671555115345,0.0,1.0
2024-10-18,26.5891,26.5891,26.5891,26.5891,1,26.2403313853686,26.2403313853686,26.2403313853686,26.2403313853686,1.01329131898181,0.0,1.0
2024-10-21,26.45,26.45,26.45,26.45,106,26.103055956877,26.103055956877,26.103055956877,26.103055956877,107.408879812072,0.0,1.0
2024-10-22,26.33,26.33,26.24,26.24,373,25.9846299941237,25.9846299941237,25.8958105220587,25.8958105220587,377.957661980216,0.0,1.0
2024-10-23,25.96,25.96,25.9,25.9,2892,25.6194832756343,25.6194832756343,25.5602702942577,25.5602702942577,2930.43849449541,0.0,1.0
2024-10-24,26.0801,26.0801,26.04,26.04,112,25.7380079266899,25.7380079266899,25.6984339174699,25.6984339174699,113.488627725963,0.0,1.0
2024-10-25,26.18,26.28,26.18,26.2623,1373,25.8365975406821,25.9352858429765,25.8365975406821,25.9178180134704,1391.24898096203,0.0,1.0
2024-10-28,26.3827,26.4,26.3827,26.39,514,26.0366387294329,26.0537118057298,26.0366387294329,26.0438429755004,520.831737956652,0.0,1.0
2024-10-29,26.52,26.52,26.52,26.52,271,26.1721377684831,26.1721377684831,26.1721377684831,26.1721377684831,274.601947444072,0.0,1.0
2024-10-30,26.3179,26.38,26.3179,26.38,624,25.9726887095461,26.0339741452709,25.9726887095461,26.0339741452709,632.293783044651,0.0,1.0
2024-10-31,26.02,26.02,26.02,26.02,53,25.678696257011,25.678696257011,25.678696257011,25.678696257011,53.704439906036,0.0,1.0
2024-11-01,26.0334,26.17,26.0334,26.17,819,25.6919204895184,25.8267287104526,25.6919204895184,25.8267287104526,829.885590246106,0.0,1.0
2024-11-04,25.9483,25.9483,25.9483,25.9483,24,25.6079367442659,25.6079367442659,25.6079367442659,25.6079367442659,24.3189916555635,0.0,1.0
2024-11-05,26.25,26.25,26.25,26.25,12,25.9056793522882,25.9056793522882,25.9056793522882,25.9056793522882,12.1594958277817,0.0,1.0
2024-11-06,26.24,26.24,26.13,26.13,1089,25.8958105220587,25.8958105220587,25.7872533895349,25.7872533895349,1103.4742463712,0.0,1.0
2024-11-07,26.7522,26.7522,26.7522,26.7522,82,26.4012920064108,26.4012920064108,26.4012920064108,26.4012920064108,83.0898881565087,0.0,1.0
2024-11-08,26.62,26.62,26.62,26.62,82,26.2708260707776,26.2708260707776,26.2708260707776,26.2708260707776,83.0898881565086,0.0,1.0
2024-11-11,26.44,26.48,26.38,26.4,836,26.0931871266476,26.1326624475654,26.0339741452709,26.0537118057298,847.111542668795,0.0,1.0
2024-11-12,26.06,26.06,26.06,26.06,87,25.7181715779288,25.7181715779288,25.7181715779288,25.7181715779288,88.1563447514176,0.0,1.0
2024-11-13,26.05,26.14,26.05,26.14,247,25.7083027476993,25.7971222197643,25.7083027476993,25.7971222197643,250.282955788508,0.0,1.0
2024-11-14,26.04,26.14,26.04,26.14,1007,25.6984339174699,25.7971222197643,25.6984339174699,25.7971222197643,1020.38435821468,0.0,1.0
2024-11-15,25.61,25.61,25.57,25.57,642,25.2740742176038,25.2740742176038,25.234598896686,25.234598896686,650.533026786324,0.0,1.0
2024-11-18,25.5192,25.5192,25.5192,25.5192,23,25.1844652391205,25.1844652391205,25.1844652391205,25.1844652391205,23.3057003365817,0.0,1.0
2024-11-19,25.76,25.76,25.59,25.59,755,25.4221066710455,25.4221066710455,25.2543365571449,25.2543365571449,765.034945831268,0.0,1.0
2024-11-20,25.8,25.8,25.8,25.8,72,25.4615819919632,25.4615819919632,25.4615819919632,25.4615819919632,72.9569749666906,0.0,1.0
2024-11-21,25.97,26.005,25.96,26.005,801,25.6293521058638,25.6638930116668,25.6194832756343,25.6638930116668,811.646346504431,0.0,1.0
2024-11-22,26.24,26.24,26.24,26.24,162,25.8958105220587,25.8958105220587,25.8958105220587,25.8958105220587,164.153193675054,0.0,1.0
2024-11-25,26.56,26.56,26.56,26.56,68,26.2116130894009,26.2116130894009,26.2116130894009,26.2116130894009,68.9038096907633,0.0,1.0
2024-11-26,26.41,26.4601,26.32,26.46,1629,26.0635806359593,26.1130234754088,25.9747611638943,26.1129247871065,1650.65155862137,0.0,1.0
2024-11-27,26.555,26.555,26.555,26.555,24,26.2066786742862,26.2066786742862,26.2066786742862,26.2066786742862,24.3189916555635,0.0,1.0
2024-11-29,26.8,26.8,26.8,26.8,18,26.4484650149075,26.4484650149075,26.4484650149075,26.4484650149075,18.2392437416727,0.0,1.0
2024-12-02,26.76,26.76,26.76,26.76,66,26.4089896939898,26.4089896939898,26.4089896939898,26.4089896939898,66.8772270527996,0.0,1.0
2024-12-03,26.81,26.83,26.8,26.8,2007,26.458333845137,26.4780715055959,26.4484650149075,26.4484650149075,2033.6756771965,0.0,1.0
2024-12-04,27.09,27.09,26.93,26.99,1127,26.7346610915614,26.7346610915614,26.5767598078903,26.635972789267,1141.9793164925,0.0,1.0
2024-12-05,26.99,27.06,26.99,27.06,1913,26.635972789267,26.7050546008731,26.635972789267,26.7050546008731,1938.42629321221,0.0,1.0
2024-12-06,27.0765,27.0765,27.0765,27.0765,23,26.7213381707516,26.7213381707516,26.7213381707516,26.7213381707516,23.3057003365817,0.0,1.0
2024-12-09,26.68,27.03,26.68,27.03,337,26.3300390521542,26.6754481101847,26.3300390521542,26.6754481101847,341.479174496871,0.0,1.0
2024-12-10,26.45,26.5,26.44,26.5,210,26.103055956877,26.1524001080243,26.0931871266476,26.1524001080243,212.791176986181,0.0,1.0
2024-12-11,26.695,26.72,26.695,26.72,141,26.3448422974984,26.369514373072,26.3448422974984,26.369514373072,142.874075976436,0.0,1.0
2024-12-12,26.69,26.7,26.69,26.7,147,26.3399078823837,26.3497767126131,26.3399078823837,26.3497767126131,148.953823890326,0.0,1.0
2024-12-13,26.58,26.58,26.58,26.58,161,26.3556980107508,26.3556980107508,26.3556980107508,26.3556980107508,162.370201626016,0.126,1.0
2024-12-16,26.58,26.58,26.58,26.58,25,26.3556980107508,26.3556980107508,26.3556980107508,26.3556980107508,25.2127642276423,0.0,1.0
2024-12-17,26.25,26.25,26.25,26.25,32,26.0284827984277,26.0284827984277,26.0284827984277,26.0284827984277,32.2723382113821,0.0,1.0
2024-12-18,25.495,26.24,25.495,26.24,615,25.2798540550824,26.0185671859331,25.2798540550824,26.0185671859331,620.234000000001,0.0,1.0
2024-12-19,25.48,25.52,25.48,25.52,215,25.2649806363405,25.304643086319,25.2649806363405,25.304643086319,216.829772357723,0.0,1.0
2024-12-20,25.6741,25.6741,25.6741,25.6741,73,25.4574426748614,25.4574426748614,25.4574426748614,25.4574426748614,73.6212715447155,0.0,1.0
2024-12-23,25.665,25.665,25.665,25.665,14,25.4484194674913,25.4484194674913,25.4484194674913,25.4484194674913,14.1191479674797,0.0,1.0
2024-12-24,25.755,25.755,25.755,25.755,12,25.5376599799431,25.5376599799431,25.5376599799431,25.5376599799431,12.1021268292683,0.0,1.0
2024-12-26,25.8141,25.8141,25.8141,25.8141,6,25.5962612497864,25.5962612497864,25.5962612497864,25.5962612497864,6.05106341463414,0.0,1.0
2024-12-27,25.84,25.84,25.7,25.7,108,25.6219426861475,25.6219426861475,25.4831241112225,25.4831241112225,108.919141463415,0.0,1.0
2024-12-30,25.57,25.71,25.43,25.43,4910,25.3542211487922,25.4930397237172,25.2154025738673,25.2154025738673,4951.78689430895,0.0,1.0
2024-12-31,25.5569,25.61,24.98,24.98,1010,25.3412316964243,25.3938835987708,24.7692000116085,24.7692000116085,1018.59567479675,0.0,1.0
2025-01-02,25.63,25.8,25.52,25.66,1704,25.4137148237601,25.5822802361689,25.304643086319,25.443461661244,1718.5020097561,0.0,1.0
2025-01-03,26.04,26.04,25.99,25.99,144,25.8202549360403,25.8202549360403,25.7706768735671,25.7706768735671,145.225521951219,0.0,1.0
2025-01-06,26.33,26.36,26.3,26.36,693,26.1078076983848,26.1375545358687,26.0780608609009,26.1375545358687,698.897824390244,0.0,1.0
2025-01-07,26.02,26.08,26.0,26.03,988,25.800423711051,25.8599173860188,25.7805924860617,25.8103393235456,996.408442276422,0.0,1.0
2025-01-08,26.0296,26.0296,26.02,26.02,343,25.8099426990458,25.8099426990458,25.800423711051,25.800423711051,345.919125203253,0.0,1.0
2025-01-10,25.64,25.66,25.56,25.56,454,25.4236304362547,25.443461661244,25.3443055362976,25.3443055362976,457.863798373984,0.0,1.0
2025-01-13,25.29,25.34,25.17,25.29,1160,25.0765839989423,25.1261620614155,24.9575966490067,25.0765839989423,1169.8722601626,0.0,1.0
2025-01-14,25.57,25.63,25.57,25.63,395,25.3542211487922,25.4137148237601,25.3542211487922,25.4137148237601,398.361674796749,0.0,1.0
2025-01-15,26.12,26.12,26.06,26.12,917,25.8995798359974,25.8995798359974,25.8400861610295,25.8995798359974,924.804191869918,0.0,1.0
2025-01-16,26.37,26.4,26.25,26.25,1333,26.1474701483634,26.1772169858473,26.0284827984277,26.0284827984277,1344.34458861788,0.0,1.0
2025-01-17,26.4087,26.44,26.4,26.44,836,26.1858435687176,26.2168794358258,26.1772169858473,26.2168794358258,843.114835772358,0.0,1.0
2025-01-21,27.08,27.08,27.04,27.04,1454,26.8514786354827,26.8514786354827,26.8118161855042,26.8118161855042,1466.37436747968,0.0,1.0
2025-01-22,27.45,27.45,27.42,27.42,726,27.2183562977844,27.2183562977844,27.1886094603005,27.1886094603005,732.178673170731,0.0,1.0
2025-01-23,27.46,27.51,27.27,27.28,5896,27.228271910279,27.2778499727522,27.0398752728809,27.0497908853755,5946.17831544716,0.0,1.0
2025-01-24,27.43,27.43,27.43,27.43,47,27.1985250727951,27.1985250727951,27.1985250727951,27.1985250727951,47.3999967479675,0.0,1.0
2025-01-27,26.94,26.98,26.89,26.9,1035,26.7126600605578,26.7523225105363,26.6630819980846,26.6729976105792,1043.80843902439,0.0,1.0
2025-01-28,27.3,27.3,27.27,27.27,438,27.0696221103648,27.0696221103648,27.0398752728809,27.0398752728809,441.727629268293,0.0,1.0
2025-01-29,27.31,27.43,27.22,27.43,836,27.0795377228594,27.1985250727951,26.9902972104077,27.1985250727951,843.114835772359,0.0,1.0
2025-01-30,27.58,27.6774,27.58,27.64,297,27.3472592602147,27.4438373259125,27.3472592602147,27.4067529351825,299.52763902439,0.0,1.0
2025-01-31,27.4917,27.6474,27.48,27.6131,1120,27.259704401887,27.4140904884286,27.2481031352683,27.3800799375719,1129.53183739838,0.0,1.0
2025-02-03,27.0968,27.1562,27.03,27.03,887,26.8681368644737,26.9270356026919,26.8019005730095,26.8019005730095,894.548874796749,0.0,1.0
2025-02-04,27.7,27.7,27.56,27.56,852,27.4662466101504,27.4662466101504,27.3274280352254,27.3274280352254,859.251004878048,0.0,1.0
2025-02-05,28.06,28.09,28.0,28.0,1679,27.8232086599574,27.8529554974413,27.7637149849895,27.7637149849895,1693.28924552845,0.0,1.0
2025-02-06,28.12,28.12,28.07,28.08,1104,27.8827023349252,27.8827023349252,27.833124272452,27.8430398849466,1113.39566829268,0.0,1.0
2025-02-07,27.725,28.12,27.725,28.12,1260,27.491035641387,27.8827023349252,27.491035641387,27.8827023349252,1270.72331707317,0.0,1.0
2025-02-10,28.18,28.23,28.17,28.17,1078,27.942196009893,27.9917740723662,27.9322803973984,27.9322803973984,1087.17439349594,0.0,1.0
2025-02-11,27.99,28.0694,27.99,28.0257,2765,27.7537993724949,27.8325293357023,27.7537993724949,27.7891981091008,2788.53172357723,0.0,1.0
2025-02-12,28.0741,28.1206,27.77,27.77,634,27.8371896735748,27.8832972716749,27.5356558976128,27.5356558976128,639.395700813008,0.0,1.0
2025-02-13,28.29,28.35,28.29,28.35,363,28.0512677473341,28.1107614223019,28.0512677473341,28.1107614223019,366.089336585365,0.0,1.0
2025-02-14,28.17,28.282,28.17,28.282,317,27.9322803973984,28.0433352573384,27.9322803973984,28.0433352573384,319.697850406504,0.0,1.0
2025-02-18,28.48,28.48,28.48,28.48,169,28.2396643847322,28.2396643847322,28.2396643847322,28.2396643847322,170.438286178862,0.0,1.0
2025-02-19,28.0197,28.02,27.9894,27.9945,852,27.783248741604,27.7835462099788,27.7532044357452,27.7582613981175,859.251004878048,0.0,1.0
2025-02-20,27.92,27.92,27.7365,27.7701,1586,27.6843900850324,27.6843900850324,27.5024385957558,27.5357550537378,1599.49776260163,0.0,1.0
2025-02-21,27.55,27.769,27.55,27.769,787,27.3175124227308,27.5346643363634,27.3175124227308,27.5346643363634,793.697817886178,0.0,1.0
2025-02-24,27.34,27.57,27.3,27.57,2000,27.1092845603434,27.3373436477201,27.0696221103648,27.3373436477201,2017.02113821138,0.0,1.0
2025-02-25,27.21,27.2301,27.19,27.19,1057,26.980381597913,27.0003119790273,26.9605503729238,26.9605503729238,1065.99567154472,0.0,1.0
2025-02-26,27.54,27.69,27.47,27.69,1076,27.3075968102361,27.4563309976557,27.2381875227737,27.4563309976557,1085.15737235773,0.0,1.0
2025-02-27,26.94,27.58,26.94,27.58,2028,26.7126600605578,27.3472592602147,26.7126600605578,27.3472592602147,2045.25943414634,0.0,1.0
2025-02-28,27.0584,27.0584,27.035,27.035,213,26.8300609124943,26.8300609124943,26.8068583792569,26.8068583792569,214.812751219512,0.0,1.0
2025-03-03,27.03,27.49,26.92,27.49,3965,26.8019005730095,27.2580187477629,26.6928288355685,27.2580187477629,3998.74440650407,0.0,1.0
2025-03-04,26.8855,26.93,26.8855,26.93,752,26.658619972462,26.7027444480632,26.658619972462,26.7027444480632,758.39994796748,0.0,1.0
2025-03-05,27.4695,27.4695,27.2287,27.2287,428,27.2376917421489,27.2376917421489,26.998923793278,26.998923793278,431.642523577236,0.0,1.0
2025-03-06,26.74,26.85,26.74,26.85,285,26.514347810665,26.623419548106,26.514347810665,26.623419548106,287.425512195122,0.0,1.0
2025-03-07,26.925,26.925,26.51,26.51,1026,26.6977866418158,26.6977866418158,26.2862887232883,26.2862887232883,1034.73184390244,0.0,1.0
2025-03-10,25.8,26.0,25.72,26.0,1117,25.5822802361689,25.7805924860617,25.5029553362118,25.7805924860617,1126.50630569106,0.0,1.0
2025-03-11,25.925,25.925,25.72,25.8,1685,25.7062253923519,25.7062253923519,25.5029553362118,25.5822802361689,1699.34030894309,0.0,1.0
2025-03-12,26.3,26.35,26.25,26.25,871,26.0780608609009,26.1276389233741,26.0284827984277,26.0284827984277,878.412705691056,0.0,1.0
2025-03-13,25.84,25.8438,25.84,25.8438,179,25.6219426861475,25.6257106188955,25.6219426861475,25.6257106188955,180.523391869919,0.0,1.0
2025-03-14,26.64,26.64,26.31,26.36,33833,26.4151916857186,26.4151916857186,26.0879764733955,26.1375545358687,34120.9380845529,0.0,1.0
2025-03-17,27.12,27.33,26.9599,26.9599,1521,26.8911410854613,27.0993689478487,26.7323921294221,26.7323921294221,1533.94457560976,0.0,1.0
2025-03-18,26.915,26.9278,26.72,26.812,2507,26.6878710293212,26.7005630133143,26.4945165856757,26.5857402206264,2528.33599674797,0.0,1.0
2025-03-19,27.08,27.08,27.01,27.01,304,26.8514786354827,26.8514786354827,26.7820693480203,26.7820693480203,306.587213008131,0.0,1.0
2025-03-20,26.97,26.97,26.97,26.97,232,26.7424068980417,26.7424068980417,26.7424068980417,26.7424068980417,233.97445203252,0.0,1.0
2025-03-21,26.7605,26.7605,26.67,26.67,836,26.534674816279,26.534674816279,26.4449385232025,26.4449385232025,843.114835772358,0.0,1.0
2025-03-24,27.01,27.01,26.89,26.908,544,26.7820693480203,26.7820693480203,26.6630819980846,26.6809301005749,548.629749593495,0.0,1.0
2025-03-25,26.98,27.13,26.98,27.13,607,26.7523225105363,26.9010566979559,26.7523225105363,26.9010566979559,612.165915447155,0.0,1.0
2025-03-26,26.3987,26.62,26.3987,26.61,665,26.175927956223,26.3953604607293,26.175927956223,26.3854448482347,670.659528455284,0.0,1.0
2025-03-27,26.33,26.33,26.1893,26.1893,140,26.1078076983848,26.1078076983848,25.9682950305852,25.9682950305852,141.191479674797,0.0,1.0
2025-03-28,25.9702,25.99,25.9702,25.99,523,25.7510439608277,25.7706768735671,25.7510439608277,25.7706768735671,527.451027642276,0.0,1.0
2025-03-31,25.66,25.73,25.33,25.37,9778,25.443461661244,25.5128709487065,25.1162464489209,25.1559088988994,9861.21634471544,0.0,1.0
2025-04-01,25.84,25.84,25.84,25.84,205,25.6219426861475,25.6219426861475,25.6219426861475,25.6219426861475,206.744666666667,0.0,1.0
2025-04-02,26.08,26.08,26.04,26.04,476,25.8599173860188,25.8599173860188,25.8202549360403,25.8202549360403,480.051030894309,0.0,1.0
2025-04-03,25.33,25.67,25.33,25.51,26949,25.1162464489209,25.4533772737386,25.1162464489209,25.2947274738244,27178.3513268293,0.0,1.0
2025-04-04,23.43,23.65,23.43,23.4901,1330,23.2322800749395,23.4504235498215,23.2322800749395,23.2918729060322,1341.31905691057,0.0,1.0
2025-04-07,23.1384,23.365,21.1373,21.1373,483,22.9431408145958,23.1678285937243,20.9589275982935,20.9589275982935,487.110604878048,0.0,1.0
2025-04-08,22.99,23.88,22.99,23.88,1025,22.7959931251753,23.6784826371982,22.7959931251753,23.6784826371982,1033.72333333333,0.0,1.0
2025-04-09,25.29,25.29,23.1,23.1,1363,25.0765839989423,25.0765839989423,22.9050648626164,22.9050648626164,1374.59990569106,0.0,1.0
2025-04-10,24.41,24.5101,23.93,23.98,5983,24.2040100994141,24.3032653804854,23.7280606996714,23.7776387621446,6033.91873495935,0.0,1.0
2025-04-11,25.0708,25.0708,24.74,24.74,1257,24.8592337730598,24.8592337730598,24.5312253117372,24.5312253117372,1267.69778536586,0.0,1.0
2025-04-14,25.4116,25.4116,25.4116,25.4116,65,25.1971578468771,25.1971578468771,25.1971578468771,25.1971578468771,65.55318699187,0.0,1.0
2025-04-15,25.8009,25.8009,25.8009,25.8009,247,25.5831726412934,25.5831726412934,25.5831726412934,25.5831726412934,249.102110569106,0.0,1.0
2025-04-16,25.69,25.83,25.69,25.83,546,25.4732084987279,25.6120270736528,25.4732084987279,25.6120270736528,550.646770731707,0.0,1.0
2025-04-17,25.82,25.82,25.82,25.82,130,25.6021114611582,25.6021114611582,25.6021114611582,25.6021114611582,131.10637398374,0.0,1.0
2025-04-21,25.5441,25.5441,25.5441,25.5441,344,25.3285397124311,25.3285397124311,25.3285397124311,25.3285397124311,346.927635772358,0.0,1.0
2025-04-22,26.2968,26.2968,26.2968,26.2968,135,26.0748878649026,26.0748878649026,26.0748878649026,26.0748878649026,136.148926829268,0.0,1.0
2025-04-23,26.3742,26.6608,26.3742,26.6608,1253,26.1516347056111,26.4358161597075,26.1516347056111,26.4358161597075,1263.66374308943,0.0,1.0
2025-04-24,26.92,26.92,26.92,26.92,196,26.6928288355685,26.6928288355685,26.6928288355685,26.6928288355685,197.668071544716,0.0,1.0
2025-04-25,27.1766,27.1766,27.07,27.07,155,26.947263452181,26.947263452181,26.8415630229881,26.8415630229881,156.319138211382,0.0,1.0
2025-04-28,27.42,27.42,27.22,27.32,502,27.1886094603005,27.1886094603005,26.9902972104077,27.0894533353541,506.272305691056,0.0,1.0
2025-04-29,27.465,27.57,27.38,27.38,777,27.2332297165263,27.3373436477201,27.1489470103219,27.1489470103219,783.612712195123,0.0,1.0
2025-04-30,27.55,27.77,27.38,27.77,787,27.3175124227308,27.5356558976128,27.1489470103219,27.5356558976128,793.697817886178,0.0,1.0
2025-05-01,27.43,27.52,27.43,27.52,347,27.1985250727951,27.2877655852469,27.1985250727951,27.2877655852469,349.953167479675,0.0,1.0
2025-05-02,28.04,28.3,28.04,28.19,1145,27.8033774349681,28.0611833598287,27.8033774349681,27.9521116223877,1154.74460162602,0.0,1.0
2025-05-05,28.128,28.2,28.128,28.2,609,27.8906348249209,27.9620272348823,27.8906348249209,27.9620272348823,614.182936585366,0.0,1.0
2025-05-06,27.89,28.045,27.89,28.045,378,27.6546432475485,27.8083352412154,27.6546432475485,27.8083352412154,381.216995121951,0.0,1.0
2025-05-07,28.06,28.06,28.03,28.03,391,27.8232086599574,27.8232086599574,27.7934618224735,27.7934618224735,394.327632520325,0.0,1.0
2025-05-08,27.9739,27.9739,27.96,27.96,302,27.7378352363785,27.7378352363785,27.724052535011,27.724052535011,304.570191869919,0.0,1.0
2025-05-09,28.02,28.13,28.02,28.12,1274,27.7835462099788,27.8926179474198,27.7835462099788,27.8827023349252,1284.84246504065,0.0,1.0
2025-05-12,28.48,28.48,28.25,28.4,2063,28.2396643847322,28.2396643847322,28.0116052973555,28.1603394847751,2080.55730406504,0.0,1.0
2025-05-13,28.565,28.62,28.565,28.6,336,28.3239470909366,28.3784829596572,28.3239470909366,28.3586517346679,338.859551219513,0.0,1.0
2025-05-14,28.53,28.8,28.53,28.64,3879,28.2892424472054,28.5569639845607,28.2892424472054,28.3983141846464,3912.01249756098,0.0,1.0
2025-05-15,28.81,28.81,28.81,28.81,123,28.5668795970553,28.5668795970553,28.5668795970553,28.5668795970553,124.0468,0.0,1.0
2025-05-16,28.9678,29.0,28.8901,28.8901,427,28.7233479622207,28.7552762344534,28.6463036531374,28.6463036531374,430.63401300813,0.0,1.0
2025-05-19,29.3175,29.32,29.108,29.108,1023,29.0700969311582,29.0725758342819,28.8623648493956,28.8623648493956,1031.70631219512,0.0,1.0
2025-05-20,29.4828,29.5,29.43,29.5,925,29.2340020056946,29.2510568591854,29.1816475717229,29.2510568591854,932.872276422765,0.0,1.0
2025-05-21,29.32,29.32,29.26,29.26,399,29.0725758342819,29.0725758342819,29.0130821593141,29.0130821593141,402.395717073171,0.0,1.0
2025-05-22,29.33,29.33,29.33,29.33,67,29.0824914467765,29.0824914467765,29.0824914467765,29.0824914467765,67.5702081300814,0.0,1.0
2025-05-23,29.4293,29.54,29.4293,29.54,343,29.1809534788483,29.290719309164,29.1809534788483,29.290719309164,345.919125203252,0.0,1.0
2025-05-27,29.93,30.0,29.81,29.88,11039,29.6774281964549,29.7468374839174,29.5584408465192,29.6278501339817,11132.9481723577,0.0,1.0
2025-05-28,29.83,29.86,29.805,29.86,414,29.5782720715085,29.6080189089924,29.5534830402719,29.6080189089924,417.523375609756,0.0,1.0
2025-05-29,29.84,29.84,29.79,29.79,552,29.5881876840031,29.5881876840031,29.5386096215299,29.5386096215299,556.697834146342,0.0,1.0
2025-05-30,29.9552,29.9552,29.86,29.86,1030,29.7024155399414,29.7024155399414,29.6080189089924,29.6080189089924,1038.76588617886,0.0,1.0
2025-06-02,30.43,31.49,29.96,30.62,10515,30.1732088211868,31.2242637456186,29.7071750339388,30.361605458585,10604.4886341464,0.0,1.0
2025-06-03,30.1204,30.59,30.0,30.59,1578,29.8662214583528,30.3318586211011,29.7468374839174,30.3318586211011,1591.42967804878,0.0,1.0
2025-06-04,30.3166,30.38,30.26,30.26,1127,30.0607657754976,30.1236307587136,30.004643408778,30.004643408778,1136.59141138211,0.0,1.0
2025-06-05,30.45,30.45,30.45,30.45,15,30.1930400461761,30.1930400461761,30.1930400461761,30.1930400461761,15.1276585365854,0.0,1.0
2025-06-06,30.38,30.38,30.38,30.38,7,30.1236307587136,30.1236307587136,30.1236307587136,30.1236307587136,7.05957398373985,0.0,1.0
2025-06-09,30.3739,30.3739,30.3739,30.3739,86,30.1175822350919,30.1175822350919,30.1175822350919,30.1175822350919,86.7319089430895,0.0,1.0
2025-06-10,30.3194,30.33,30.3194,30.33,149,30.0635421469961,30.0740526962405,30.0635421469961,30.0740526962405,150.268074796748,0.0,1.0
2025-06-11,30.485,30.865,30.485,30.58,18208,30.2277446899074,30.6045379647036,30.2277446899074,30.3219430086064,18362.9604422764,0.0,1.0
2025-06-12,30.71,30.95,30.71,30.735,1351,30.4508459710367,30.6888206709081,30.4508459710367,30.4756350022733,1362.49777886179,0.0,1.0
2025-06-13,30.87,30.87,30.2192,30.3,1374,30.609495770951,30.609495770951,29.9641877097999,30.0443058587565,1385.69352195122,0.0,1.0
2025-06-16,30.42,31.34,30.42,30.73,1329,30.1632932086922,31.075529558199,30.1632932086922,30.470677196026,1340.31054634146,0.0,1.0
2025-06-17,30.15,30.48,30.15,30.35,1365,29.8955716713369,30.22278688366,29.8955716713369,30.0938839212297,1376.61692682927,0.0,1.0
2025-06-18,30.07,30.22,30.07,30.21,699,29.8162467713798,29.9649809587994,29.8162467713798,29.9550653463048,704.948887804879,0.0,1.0
2025-06-20,30.06,30.16,30.06,30.16,1263,29.8063311588852,29.9054872838316,29.8063311588852,29.9054872838316,1273.74884878049,0.0,1.0
2025-06-23,30.36,30.36,30.24,30.24,1358,30.1037995337244,30.1037995337244,29.9848121837887,29.9848121837887,1369.55735284553,0.0,1.0
2025-06-24,30.77,33.61,30.73,33.61,1483,30.5103396460046,33.3263735944821,30.470677196026,33.3263735944821,1495.62117398374,0.0,1.0
2025-06-25,30.6717,30.75,30.67,30.67,1164,30.4128691751823,30.4905084210153,30.4111835210582,30.4111835210582,1173.90630243902,0.0,1.0
2025-06-26,30.75,30.75,30.75,30.75,122,30.75,30.75,30.75,30.75,122,0.2617,1.0
2025-06-27,31.06,31.12,30.99,31.12,1443,31.06,31.12,30.99,31.12,1443,0.0,1.0
2025-06-30,31.2288,31.2288,31.05,31.05,837,31.2288,31.2288,31.05,31.05,837,0.0,1.0
2025-07-01,30.825,30.825,30.825,30.825,81,30.825,30.825,30.825,30.825,81,0.0,1.0
2025-07-02,30.87,30.87,30.79,30.79,844,30.87,30.87,30.79,30.79,844,0.0,1.0
2025-07-03,30.9436,31.21,30.9,30.9,535,30.9436,31.21,30.9,30.9,535,0.0,1.0
2025-07-07,31.0033,31.0033,30.9068,30.9068,303,31.0033,31.0033,30.9068,30.9068,303,0.0,1.0
2025-07-08,31.2149,31.2149,31.08,31.08,967,31.2149,31.2149,31.08,31.08,967,0.0,1.0
2025-07-09,31.7885,31.7885,31.58,31.58,863,31.7885,31.7885,31.58,31.58,863,0.0,1.0
2025-07-10,31.5775,31.5775,31.5775,31.5775,118,31.5775,31.5775,31.5775,31.5775,118,0.0,1.0
2025-07-11,31.2566,31.38,31.2566,31.38,292,31.2566,31.38,31.2566,31.38,292,0.0,1.0
2025-07-14,31.4671,31.4671,31.46,31.46,427,31.4671,31.4671,31.46,31.46,427,0.0,1.0
2025-07-15,31.255,31.34,31.255,31.34,116,31.255,31.34,31.255,31.34,116,0.0,1.0
2025-07-16,31.4444,31.4444,31.41,31.41,475,31.4444,31.4444,31.41,31.41,475,0.0,1.0
2025-07-17,31.6908,32.25,31.58,31.68,2119,31.6908,32.25,31.58,31.68,2119,0.0,1.0
2025-07-18,31.6,31.79,31.6,31.71,778,31.6,31.79,31.6,31.71,778,0.0,1.0
2025-07-21,31.695,31.81,31.695,31.81,357,31.695,31.81,31.695,31.81,357,0.0,1.0
2025-07-22,31.67,31.67,31.41,31.41,3221,31.67,31.67,31.41,31.41,3221,0.0,1.0
2025-07-23,32.2768,32.2768,32.0,32.0,3488,32.2768,32.2768,32.0,32.0,3488,0.0,1.0
2025-07-24,32.065,32.065,32.065,32.065,65,32.065,32.065,32.065,32.065,65,0.0,1.0
2025-07-25,32.205,32.205,32.205,32.205,203,32.205,32.205,32.205,32.205,203,0.0,1.0
2025-07-28,31.6559,31.68,31.645,31.66,1201,31.6559,31.68,31.645,31.66,1201,0.0,1.0
2025-07-29,31.535,31.63,31.535,31.58,486,31.535,31.63,31.535,31.58,486,0.0,1.0
2025-07-30,31.5022,31.67,31.5022,31.67,341,31.5022,31.67,31.5022,31.67,341,0.0,1.0
2025-07-31,31.195,31.37,31.195,31.35,2014,31.195,31.37,31.195,31.35,2014,0.0,1.0
2025-08-01,30.8575,30.8599,30.81,30.8599,4327,30.8575,30.8599,30.81,30.8599,4327,0.0,1.0
2025-08-04,31.2581,31.2581,31.2382,31.24,1224,31.2581,31.2581,31.2382,31.24,1224,0.0,1.0
2025-08-05,31.1785,31.22,31.1785,31.22,271,31.1785,31.22,31.1785,31.22,271,0.0,1.0
2025-08-06,31.42,31.975,31.35,31.4,8160,31.42,31.975,31.35,31.4,8160,0.0,1.0
2025-08-07,31.6271,31.91,31.6,31.84,1988,31.6271,31.91,31.6,31.84,1988,0.0,1.0
2025-08-08,31.6686,31.72,31.6686,31.72,301,31.6686,31.72,31.6686,31.72,301,0.0,1.0
2025-08-11,31.6968,31.78,31.66,31.67,6649,31.6968,31.78,31.66,31.67,6649,0.0,1.0
2025-08-12,32.0034,32.0399,31.96,31.98,2302,32.0034,32.0399,31.96,31.98,2302,0.0,1.0
2025-08-13,32.1225,33.48,32.09,33.48,3709,32.1225,33.48,32.09,33.48,3709,0.0,1.0
2025-08-14,32.0504,32.06,31.9,31.9,2238,32.0504,32.06,31.9,31.9,2238,0.0,1.0
2025-08-15,32.126,32.126,32.07,32.09,963,32.126,32.126,32.07,32.09,963,0.0,1.0
2025-08-18,32.1366,32.1366,32.05,32.06,1759,32.1366,32.1366,32.05,32.06,1759,0.0,1.0
2025-08-19,31.8188,32.05,31.8188,32.03,2066,31.8188,32.05,31.8188,32.03,2066,0.0,1.0
2025-08-20,31.78,31.81,31.65,31.81,1015,31.78,31.81,31.65,31.81,1015,0.0,1.0
2025-08-21,31.815,31.82,31.75,31.75,2126,31.815,31.82,31.75,31.75,2126,0.0,1.0
2025-08-22,32.385,32.385,31.92,31.92,1425,32.385,32.385,31.92,31.92,1425,0.0,1.0
2025-08-25,32.0672,32.37,32.0672,32.37,643,32.0672,32.37,32.0672,32.37,643,0.0,1.0
2025-08-26,32.125,32.125,32.05,32.1,1083,32.125,32.125,32.05,32.1,1083,0.0,1.0
2025-08-27,32.05,32.05,31.84,31.9,1422,32.05,32.05,31.84,31.9,1422,0.0,1.0
2025-08-28,32.035,32.06,32.0,32.02,1440,32.035,32.06,32.0,32.02,1440,0.0,1.0
2025-08-29,31.8999,31.93,31.8999,31.92,609,31.8999,31.93,31.8999,31.92,609,0.0,1.0
2025-09-02,31.33,31.4,31.28,31.28,771,31.33,31.4,31.28,31.28,771,0.0,1.0
2025-09-03,31.305,31.41,31.27,31.31,1269,31.305,31.41,31.27,31.31,1269,0.0,1.0
2025-09-04,31.5764,31.5764,31.43,31.49,809,31.5764,31.5764,31.43,31.49,809,0.0,1.0
2025-09-05,31.715,31.89,31.59,31.88,2712,31.715,31.89,31.59,31.88,2712,0.0,1.0
2025-09-08,31.975,31.975,31.8,31.93,2001,31.975,31.975,31.8,31.93,2001,0.0,1.0
2025-09-09,32.0706,32.0706,32.0,32.03,1022,32.0706,32.0706,32.0,32.03,1022,0.0,1.0
2025-09-10,32.18,32.3,32.11,32.265,1394,32.18,32.3,32.11,32.265,1394,0.0,1.0
2025-09-11,32.4699,32.4699,32.43,32.43,282,32.4699,32.4699,32.43,32.43,282,0.0,1.0
2025-09-12,32.3591,32.3591,32.27,32.27,706,32.3591,32.3591,32.27,32.27,706,0.0,1.0
2025-09-15,32.495,32.495,32.4845,32.4845,631,32.495,32.495,32.4845,32.4845,631,0.0,1.0
2025-09-16,32.42,32.8,32.38,32.8,2076,32.42,32.8,32.38,32.8,2076,0.0,1.0
2025-09-17,32.245,32.265,32.24,32.265,719,32.245,32.265,32.24,32.265,719,0.0,1.0
2025-09-18,32.3343,32.34,32.31,32.34,419,32.3343,32.34,32.31,32.34,419,0.0,1.0
2025-09-19,32.145,32.24,32.145,32.24,525,32.145,32.24,32.145,32.24,525,0.0,1.0
2025-09-22,32.315,32.315,32.19,32.19,254,32.315,32.315,32.19,32.19,254,0.0,1.0
2025-09-23,32.2384,32.375,32.2384,32.375,213,32.2384,32.375,32.2384,32.375,213,0.0,1.0
2025-09-24,32.125,32.125,32.125,32.125,84,32.125,32.125,32.125,32.125,84,0.0,1.0
2025-09-25,31.755,31.9,31.74,31.74,1666,31.755,31.9,31.74,31.74,1666,0.0,1.0
2025-09-26,31.9673,31.9673,31.9,31.9,332,31.9673,31.9673,31.9,31.9,332,0.0,1.0
2025-09-29,32.2206,32.24,32.18,32.24,1721,32.2206,32.24,32.18,32.24,1721,0.0,1.0
2025-09-30,32.2747,32.2747,32.2747,32.2747,64,32.2747,32.2747,32.2747,32.2747,64,0.0,1.0
2025-10-01,32.2055,32.2055,32.2055,32.2055,48,32.2055,32.2055,32.2055,32.2055,48,0.0,1.0
2025-10-02,32.185,32.185,32.185,32.185,39,32.185,32.185,32.185,32.185,39,0.0,1.0
2025-10-03,32.1264,32.1264,32.1264,32.1264,40,32.1264,32.1264,32.1264,32.1264,40,0.0,1.0
2025-10-06,32.1328,32.1328,32.1328,32.1328,217,32.1328,32.1328,32.1328,32.1328,217,0.0,1.0
2025-10-07,31.935,31.935,31.935,31.935,48,31.935,31.935,31.935,31.935,48,0.0,1.0
2025-10-08,32.235,32.235,32.1726,32.1726,459,32.235,32.235,32.1726,32.1726,459,0.0,1.0
2025-10-09,31.955,32.09,31.955,32.02,561,31.955,32.09,31.955,32.02,561,0.0,1.0
2025-10-10,31.2529,31.67,31.2529,31.67,857,31.2529,31.67,31.2529,31.67,857,0.0,1.0
2025-10-13,31.76,31.76,31.69,31.69,483,31.76,31.76,31.69,31.69,483,0.0,1.0
2025-10-14,31.85,31.91,31.85,31.91,649,31.85,31.91,31.85,31.91,649,0.0,1.0
2025-10-15,31.8706,31.92,31.73,31.92,504,31.8706,31.92,31.73,31.92,504,0.0,1.0
2025-10-16,31.7778,31.99,31.7778,31.9199,520,31.7778,31.99,31.7778,31.9199,520,0.0,1.0
2025-10-17,31.4171,31.4171,31.4171,31.4171,85,31.4171,31.4171,31.4171,31.4171,85,0.0,1.0
2025-10-20,31.7,31.7,31.7,31.7,853,31.7,31.7,31.7,31.7,853,0.0,1.0
2025-10-21,31.322,31.5,31.31,31.48,5234,31.322,31.5,31.31,31.48,5234,0.0,1.0
2025-10-22,31.1106,31.36,31.1106,31.36,1169,31.1106,31.36,31.1106,31.36,1169,0.0,1.0
2025-10-23,31.5765,31.62,31.39,31.42,2279,31.5765,31.62,31.39,31.42,2279,0.0,1.0
2025-10-24,31.7034,31.77,31.7034,31.7615,654,31.7034,31.77,31.7034,31.7615,654,0.0,1.0
2025-10-27,31.8243,31.8243,31.75,31.82,2642,31.8243,31.8243,31.75,31.82,2642,0.0,1.0
2025-10-28,31.755,31.755,31.75,31.75,268,31.755,31.755,31.75,31.75,268,0.0,1.0
2025-10-29,31.5045,32.055,31.5045,31.73,1845,31.5045,32.055,31.5045,31.73,1845,0.0,1.0
2025-10-30,31.2128,31.32,31.2128,31.32,811,31.2128,31.32,31.2128,31.32,811,0.0,1.0
2025-10-31,31.2602,31.2602,31.2602,31.2602,249,31.2602,31.2602,31.2602,31.2602,249,0.0,1.0
2025-11-03,31.325,31.78,31.325,31.37,1751,31.325,31.78,31.325,31.37,1751,0.0,1.0
2025-11-04,30.83,30.83,30.83,30.83,167,30.83,30.83,30.83,30.83,167,0.0,1.0
2025-11-05,30.7393,30.7393,30.72,30.72,349,30.7393,30.7393,30.72,30.72,349,0.0,1.0
2025-11-06,30.395,30.59,30.28,30.59,17960,30.395,30.59,30.28,30.59,17960,0.0,1.0
2025-11-07,30.29,30.29,30.05,30.05,288,30.29,30.29,30.05,30.05,288,0.0,1.0
2025-11-10,30.8508,30.91,30.57,30.78,830,30.8508,30.91,30.57,30.78,830,0.0,1.0
2025-11-11,30.9254,30.97,30.9254,30.97,597,30.9254,30.97,30.9254,30.97,597,0.0,1.0
2025-11-12,30.975,30.975,30.88,30.88,705,30.975,30.975,30.88,30.88,705,0.0,1.0
2025-11-13,30.71,30.71,30.6,30.6,1107,30.71,30.71,30.6,30.6,1107,0.0,1.0
2025-11-14,30.5402,30.5402,30.47,30.49,2282,30.5402,30.5402,30.47,30.49,2282,0.0,1.0
2025-11-17,30.1544,30.35,30.1544,30.35,205,30.1544,30.35,30.1544,30.35,205,0.0,1.0
2025-11-18,29.7803,29.87,29.78,29.78,1718,29.7803,29.87,29.78,29.78,1718,0.0,1.0
2025-11-19,29.8149,29.8149,29.8149,29.8149,24,29.8149,29.8149,29.8149,29.8149,24,0.0,1.0
2025-11-20,29.5057,29.63,29.5057,29.63,6538,29.5057,29.63,29.5057,29.63,6538,0.0,1.0
2025-11-21,29.63,29.67,29.43,29.43,983,29.63,29.67,29.43,29.43,983,0.0,1.0
2025-11-24,29.8577,29.94,29.68,29.93,3842,29.8577,29.94,29.68,29.93,3842,0.0,1.0
2025-11-25,30.2151,30.2151,29.96,30.06,5589,30.2151,30.2151,29.96,30.06,5589,0.0,1.0
2025-11-26,30.505,30.52,30.43,30.45,3692,30.505,30.52,30.43,30.45,3692,0.0,1.0