date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-09-07,19.558,19.558,19.558,19.558,0,16.8491517141647,16.8491517141647,16.8491517141647,16.8491517141647,0,0.0,1.0
2017-09-08,19.425,19.46,19.406,19.46,2420,16.734572658127,16.7647250412948,16.7182042215502,16.7647250412948,2809.06485993658,0.0,1.0
2017-09-11,19.69,19.693,19.672,19.69,1893,16.9628692735404,16.9654537635262,16.9473623336255,16.9628692735404,2197.33875200823,0.0,1.0
2017-09-12,19.69,19.69,19.69,19.69,30,16.9628692735404,16.9628692735404,16.9628692735404,16.9628692735404,34.8231180983872,0.0,1.0
2017-09-13,19.93,19.93,19.93,19.93,148,17.1696284724052,17.1696284724052,17.1696284724052,17.1696284724052,171.794049285377,0.0,1.0
2017-09-14,19.906,19.91,19.906,19.91,912,17.1489525525188,17.1523985391665,17.1489525525188,17.1523985391665,1058.62279019097,0.0,1.0
2017-09-15,20.01,20.01,19.92,19.92,1363,17.2385482053602,17.2385482053602,17.1610135057859,17.1610135057859,1582.13033227006,0.0,1.0
2017-09-18,20.101,20.131,20.084,20.1,4830,17.3169444015965,17.3427893014546,17.3022989583436,17.3160829049345,5606.52201384034,0.0,1.0
2017-09-19,20.11,20.135,20.11,20.13,8695,17.3246978715539,17.3462352881023,17.3246978715539,17.3419278047927,10092.9003955159,0.0,1.0
2017-09-20,20.18,20.18,20.15,20.17,2338,17.3850026378895,17.3850026378895,17.3591577380314,17.3763876712701,2713.88167046765,0.0,1.0
2017-09-21,20.145,20.145,20.145,20.145,153,17.4134320277334,17.4134320277334,17.4134320277334,17.4134320277334,177.000432487472,0.068,1.0
2017-09-22,20.145,20.145,20.145,20.145,0,17.4134320277334,17.4134320277334,17.4134320277334,17.4134320277334,0,0.0,1.0
2017-09-25,20.347,20.35,20.22,20.22,2750,17.5880417705779,17.5906349845806,17.4782623777995,17.4782623777995,3181.38032248723,0.0,1.0
2017-09-26,20.5,20.5,20.44,20.44,3749,17.7202956847126,17.7202956847126,17.6684314046598,17.6684314046598,4337.08902872895,0.0,1.0
2017-09-27,20.8,20.8,20.678,20.68,2992,17.9796170849767,17.9796170849767,17.874159715536,17.8758885248711,3461.3417908661,0.0,1.0
2017-09-28,20.796,20.796,20.796,20.796,500,17.9761594663065,17.9761594663065,17.9761594663065,17.9761594663065,578.432785906769,0.0,1.0
2017-09-29,20.95,20.96,20.908,20.93,5952,18.1092777851087,18.1179218317842,18.0729727890718,18.0919896917578,6885.66388343419,0.0,1.0
2017-10-02,21.037,21.05,21.037,21.05,488,18.1844809911853,18.1957182518634,18.1844809911853,18.1957182518634,564.550399045007,0.0,1.0
2017-10-03,21.16,21.16,21.16,21.16,1493,18.2908027652936,18.2908027652936,18.2908027652936,18.2908027652936,1727.20029871761,0.0,1.0
2017-10-04,21.19,21.28,21.14,21.25,1191,18.31673490532,18.3945313253992,18.2735146719427,18.3685991853728,1377.82689602992,0.0,1.0
2017-10-05,21.19,21.19,21.19,21.19,5,18.31673490532,18.31673490532,18.31673490532,18.31673490532,5.78432785906769,0.0,1.0
2017-10-06,21.15,21.15,21.14,21.14,1003,18.2821587186181,18.2821587186181,18.2735146719427,18.2735146719427,1160.33616852898,0.0,1.0
2017-10-09,21.04,21.06,21.04,21.06,351,18.187074205188,18.2043622985389,18.187074205188,18.2043622985389,406.059815706551,0.0,1.0
2017-10-10,21.04,21.04,21.04,21.04,0,18.187074205188,18.187074205188,18.187074205188,18.187074205188,0,0.0,1.0
2017-10-11,21.17,21.17,21.17,21.17,333,18.2994468119691,18.2994468119691,18.2994468119691,18.2994468119691,385.236235413907,0.0,1.0
2017-10-12,21.17,21.17,21.17,21.17,0,18.2994468119691,18.2994468119691,18.2994468119691,18.2994468119691,0,0.0,1.0
2017-10-13,21.12,21.18,21.102,21.18,3477,18.2562265785917,18.3080908586445,18.2406672945759,18.3080908586445,4022.42159319567,0.0,1.0
2017-10-16,21.059,21.059,21.059,21.059,178,18.2034978938714,18.2034978938714,18.2034978938714,18.2034978938714,205.922071782809,0.0,1.0
2017-10-17,21.01,21.14,21.01,21.14,252,18.1611420651615,18.2735146719427,18.1611420651615,18.2735146719427,291.530124097012,0.0,1.0
2017-10-18,21.168,21.168,21.168,21.168,125,18.297718002634,18.297718002634,18.297718002634,18.297718002634,144.608196476692,0.0,1.0
2017-10-19,21.09,21.1,21.057,21.07,2657,18.2302944385653,18.2389384852408,18.2017690845363,18.2130063452144,3073.79182430857,0.0,1.0
2017-10-20,21.205,21.22,21.205,21.22,455,18.3297009753332,18.3426670453464,18.3297009753332,18.3426670453464,526.37383517516,0.0,1.0
2017-10-23,21.12,21.12,21.12,21.12,312,18.2562265785917,18.2562265785917,18.2562265785917,18.2562265785917,360.942058405824,0.0,1.0
2017-10-24,21.1,21.12,21.1,21.11,1814,18.2389384852408,18.2562265785917,18.2389384852408,18.2475825319162,2098.55414726975,0.0,1.0
2017-10-25,21.068,21.068,20.9,20.9,1217,18.2112775358793,18.2112775358793,18.0660575517314,18.0660575517314,1407.90540089707,0.0,1.0
2017-10-26,21.1,21.13,21.1,21.13,350,18.2389384852408,18.2648706252672,18.2389384852408,18.2648706252672,404.902950134737,0.0,1.0
2017-10-27,21.1,21.1,21.1,21.1,0,18.2389384852408,18.2389384852408,18.2389384852408,18.2389384852408,0,0.0,1.0
2017-10-30,20.85,21.0,20.772,21.0,1691,18.022837318354,18.1524980184861,17.9554137542854,18.1524980184861,1956.2596819367,0.0,1.0
2017-10-31,21.02,21.02,21.01,21.01,885,18.169786111837,18.169786111837,18.1611420651615,18.1611420651615,1023.82603105498,0.0,1.0
2017-11-01,20.84,21.18,20.84,21.18,859,18.0141932716786,18.3080908586445,18.0141932716786,18.3080908586445,993.747526187827,0.0,1.0
2017-11-02,20.99,20.99,20.987,20.987,2542,18.1438539718106,18.1438539718106,18.141260757808,18.141260757808,2940.75228355001,0.0,1.0
2017-11-03,20.95,20.95,20.94,20.95,1338,18.1092777851087,18.1092777851087,18.1006337384333,18.1092777851087,1547.88613508652,0.0,1.0
2017-11-06,20.95,20.95,20.88,20.88,1094,18.1092777851087,18.1092777851087,18.0487694583804,18.0487694583804,1265.61093556401,0.0,1.0
2017-11-07,20.72,20.72,20.72,20.72,300,17.9104647115729,17.9104647115729,17.9104647115729,17.9104647115729,347.059671544062,0.0,1.0
2017-11-08,20.72,20.72,20.72,20.72,0,17.9104647115729,17.9104647115729,17.9104647115729,17.9104647115729,0,0.0,1.0
2017-11-09,20.617,20.67,20.617,20.67,8601,17.8214310308156,17.8672444781956,17.8214310308156,17.8672444781956,9950.20078316823,0.0,1.0
2017-11-10,20.66,20.66,20.657,20.66,712,17.8586004315201,17.8586004315201,17.8560072175175,17.8586004315201,823.688287131239,0.0,1.0
2017-11-13,20.66,20.66,20.66,20.66,20,17.8586004315201,17.8586004315201,17.8586004315201,17.8586004315201,23.1373114362708,0.0,1.0
2017-11-14,20.53,20.551,20.53,20.55,3326,17.746227824739,17.7643803227575,17.746227824739,17.76351591809,3847.73489185183,0.0,1.0
2017-11-15,20.46,20.53,20.437,20.53,4136,17.6857194980107,17.746227824739,17.6658381906571,17.746227824739,4784.7960050208,0.0,1.0
2017-11-16,20.87,20.8799,20.769,20.7699,2296,18.040125411705,18.0486830179137,17.9528205402827,17.9535985044835,2656.16335288388,0.0,1.0
2017-11-17,20.93,20.93,20.81,20.81,2494,18.0919896917578,18.0919896917578,17.9882611316522,17.9882611316522,2885.22273610296,0.0,1.0
2017-11-20,21.018,21.02,20.93,20.93,4538,18.1680573025019,18.169786111837,18.0919896917578,18.0919896917578,5249.85596488984,0.0,1.0
2017-11-21,21.21,21.21,21.21,21.21,304,18.3340229986709,18.3340229986709,18.3340229986709,18.3340229986709,351.687133831316,0.0,1.0
2017-11-22,21.25,21.275,21.24,21.275,1078,18.3685991853728,18.3902093020615,18.3599551386973,18.3902093020615,1247.10108641499,0.0,1.0
2017-11-24,21.25,21.25,21.25,21.25,0,18.3685991853728,18.3685991853728,18.3685991853728,18.3685991853728,0,0.0,1.0
2017-11-27,21.185,21.185,21.185,21.185,180,18.3124128819823,18.3124128819823,18.3124128819823,18.3124128819823,208.235802926436,0.0,1.0
2017-11-28,21.29,21.3,21.27,21.3,1146,18.4031753720747,18.4118194187502,18.3858872787238,18.4118194187502,1325.76794529831,0.0,1.0
2017-11-29,21.78,21.78,21.738,21.754,10890,18.8267336591727,18.8267336591727,18.7904286631357,18.8042591378165,12598.2660770494,0.0,1.0
2017-11-30,21.74,21.818,21.722,21.812,2949,18.7921574724708,18.8595810365395,18.776598188455,18.8543946085342,3411.59657127813,0.0,1.0
2017-12-01,21.42,21.54,21.42,21.54,1663,18.5155479788558,18.6192765389614,18.5155479788558,18.6192765389614,1923.86744592591,0.0,1.0
2017-12-04,21.74,21.78,21.718,21.78,4459,18.7921574724708,18.8267336591727,18.7731405697848,18.8267336591727,5158.46358471657,0.0,1.0
2017-12-05,21.513,21.66,21.513,21.66,1319,18.5959376129377,18.7230050990671,18.5959376129377,18.7230050990671,1525.90568922205,0.0,1.0
2017-12-06,21.4,21.46,21.4,21.46,492,18.4982598855049,18.5501241655577,18.4982598855049,18.5501241655577,569.177861332259,0.0,1.0
2017-12-07,21.404,21.43,21.395,21.395,1497,18.5017175041751,18.5241920255313,18.4939378621671,18.4939378621671,1731.82776100486,0.0,1.0
2017-12-08,21.4,21.4,21.4,21.4,307,18.4982598855049,18.4982598855049,18.4982598855049,18.4982598855049,355.157730546755,0.0,1.0
2017-12-11,21.36,21.36,21.36,21.36,1315,18.463683698803,18.463683698803,18.463683698803,18.463683698803,1521.2782269348,0.0,1.0
2017-12-12,21.361,21.43,21.361,21.43,765,18.4645481034705,18.5241920255313,18.4645481034705,18.5241920255313,885.002162437357,0.0,1.0
2017-12-13,21.361,21.361,21.361,21.361,68,18.4645481034705,18.4645481034705,18.4645481034705,18.4645481034705,78.6668588833207,0.0,1.0
2017-12-14,21.26,21.44,21.26,21.44,4187,18.3772432320483,18.5328360722067,18.3772432320483,18.5328360722067,4843.79614918328,0.0,1.0
2017-12-15,21.51,21.51,21.33,21.33,1050,18.593344398935,18.593344398935,18.4377515587766,18.4377515587766,1214.70885040422,0.0,1.0
2017-12-18,21.708,21.753,21.665,21.753,3537,18.7644965231093,18.8033947331489,18.7273271224048,18.8033947331489,4091.83352750449,0.0,1.0
2017-12-19,21.69,21.72,21.69,21.72,2233,18.7489372390935,18.7748693791199,18.7489372390935,18.7748693791199,2583.28082185963,0.0,1.0
2017-12-20,21.66,21.69,21.62,21.67,5789,18.7230050990671,18.7489372390935,18.6884289123652,18.7316491457425,6697.09479522856,0.0,1.0
2017-12-21,21.605,21.61,21.605,21.61,1020,18.8301048373761,18.8344626491876,18.8301048373761,18.8344626491876,1170.31212467061,0.1789,1.0
2017-12-22,21.5,21.52,21.498,21.5,822,18.7385907893352,18.7560220365811,18.7368476646106,18.7385907893352,943.133888705139,0.0,1.0
2017-12-26,21.478,21.478,21.478,21.478,316,18.7194164173647,18.7194164173647,18.7194164173647,18.7194164173647,362.567285682268,0.0,1.0
2017-12-27,21.518,21.55,21.518,21.55,1119,18.7542789118565,18.7821689074499,18.7542789118565,18.7821689074499,1283.90124265335,0.0,1.0
2017-12-28,21.518,21.518,21.518,21.518,116,18.7542789118565,18.7542789118565,18.7542789118565,18.7542789118565,133.094320060579,0.0,1.0
2017-12-29,21.517,21.52,21.517,21.52,948,18.7534073494942,18.7560220365811,18.7534073494942,18.7560220365811,1087.7018570468,0.0,1.0
2018-01-02,21.517,21.517,21.517,21.517,1,18.7534073494942,18.7534073494942,18.7534073494942,18.7534073494942,1.14736482810844,0.0,1.0
2018-01-03,21.54,21.61,21.49,21.61,1133,18.773453283827,18.8344626491876,18.7298751657123,18.8344626491876,1299.96435024686,0.0,1.0
2018-01-04,21.56,21.6,21.55,21.6,16846,18.7908845310729,18.8257470255647,18.7821689074499,18.8257470255647,19328.5078943148,0.0,1.0
2018-01-05,21.61,21.71,21.59,21.59,33027,18.8344626491876,18.9216188854171,18.8170314019417,18.8170314019417,37894.0181779375,0.0,1.0
2018-01-08,21.645,21.645,21.645,21.645,140,18.8649673318679,18.8649673318679,18.8649673318679,18.8649673318679,160.631075935182,0.0,1.0
2018-01-09,21.797,21.84,21.797,21.84,1906,18.9974448109367,19.0349219925154,18.9974448109367,19.0349219925154,2186.87736237469,0.0,1.0
2018-01-10,21.75,21.78,21.68,21.68,16114,18.9564813799089,18.9826282507777,18.8954720145482,18.8954720145482,18488.6368401394,0.0,1.0
2018-01-11,22.095,22.095,21.868,21.87,3955,19.2571703949005,19.2571703949005,19.0593257386596,19.0610688633842,4537.82789516889,0.0,1.0
2018-01-12,22.15,22.29,22.15,22.19,3439,19.3051063248267,19.427125055548,19.3051063248267,19.3399688193185,3945.78764386493,0.0,1.0
2018-01-16,22.095,22.41,22.04,22.4,2852,19.2571703949005,19.5317125390233,19.2092344649743,19.5229969154004,3272.28448976528,0.0,1.0
2018-01-17,22.1,22.209,22.07,22.07,1502,19.261528206712,19.3565285042021,19.2353813358432,19.2353813358432,1723.34197181888,0.0,1.0
2018-01-18,21.97,21.99,21.959,21.96,3033,19.1482250996137,19.1656563468596,19.1386379136284,19.1395094759907,3479.9575236529,0.0,1.0
2018-01-19,22.13,22.14,22.08,22.08,1075,19.2876750775808,19.2963907012038,19.2440969594661,19.2440969594661,1233.41719021658,0.0,1.0
2018-01-22,22.15,22.17,22.13,22.17,735,19.3051063248267,19.3225375720726,19.2876750775808,19.3225375720726,843.313148659705,0.0,1.0
2018-01-23,22.265,22.265,22.2,22.21,5126,19.4053359964906,19.4053359964906,19.3486844429415,19.3574000665644,5881.39210888387,0.0,1.0
2018-01-24,22.14,22.43,22.12,22.43,8640,19.2963907012038,19.5491437862692,19.2789594539579,19.5491437862692,9913.23211485692,0.0,1.0
2018-01-25,22.12,22.21,22.05,22.21,2733,19.2789594539579,19.3574000665644,19.2179500885973,19.3574000665644,3135.74807522037,0.0,1.0
2018-01-26,22.12,22.12,22.12,22.12,71,19.2789594539579,19.2789594539579,19.2789594539579,19.2789594539579,81.4629027956993,0.0,1.0
2018-01-29,22.18,22.23,22.18,22.23,1957,19.3312531956956,19.3748313138103,19.3312531956956,19.3748313138103,2245.39296860822,0.0,1.0
2018-01-30,21.87,22.013,21.83,22.013,5749,19.0610688633842,19.1857022811924,19.0262063688924,19.1857022811924,6596.20039679544,0.0,1.0
2018-01-31,21.835,21.95,21.835,21.95,971,19.0305641807039,19.1307938523678,19.0305641807039,19.1307938523678,1114.0912480933,0.0,1.0
2018-02-01,21.68,21.68,21.675,21.675,602,18.8954720145482,18.8954720145482,18.8911142027368,18.8911142027368,690.713626521283,0.0,1.0
2018-02-02,21.28,21.38,21.28,21.38,1206,18.5468470696304,18.6340033058598,18.5468470696304,18.6340033058598,1383.72198269878,0.0,1.0
2018-02-05,20.8,21.02,20.8,21.02,268,18.1284971357289,18.3202408554338,18.1284971357289,18.3202408554338,307.493773933063,0.0,1.0
2018-02-06,20.725,20.725,20.08,20.16,1734,18.0631299585568,18.0631299585568,17.5009722348768,17.5706972238604,1989.53061194004,0.0,1.0
2018-02-07,20.78,20.78,20.68,20.73,455,18.111065888483,18.111065888483,18.0239096522536,18.0674877703683,522.050996789342,0.0,1.0
2018-02-08,20.38,20.55,20.38,20.55,528,17.7624409435652,17.9106065451553,17.7624409435652,17.9106065451553,605.808629241256,0.0,1.0
2018-02-09,20.0,20.23,20.0,20.23,6043,17.4312472458932,17.631706589221,17.4312472458932,17.631706589221,6933.52565625931,0.0,1.0
2018-02-12,20.0,20.0,20.0,20.0,85,17.4312472458932,17.4312472458932,17.4312472458932,17.4312472458932,97.5260103892175,0.0,1.0
2018-02-13,20.0,20.0,20.0,20.0,0,17.4312472458932,17.4312472458932,17.4312472458932,17.4312472458932,0,0.0,1.0
2018-02-14,20.55,20.6,20.519,20.519,3629,17.9106065451553,17.95418466327,17.8835881119241,17.8835881119241,4163.78696120553,0.0,1.0
2018-02-15,20.994,20.994,20.994,20.994,160,18.2975802340141,18.2975802340141,18.2975802340141,18.2975802340141,183.578372497351,0.0,1.0
2018-02-16,21.245,22.89,21.245,22.89,783,18.5163423869501,19.9500624729248,18.5163423869501,19.9500624729248,898.386660408908,0.0,1.0
2018-02-20,20.96,21.21,20.96,21.21,9222,18.2679471136961,18.4858377042697,18.2679471136961,18.4858377042697,10580.998444816,0.0,1.0
2018-02-21,21.12,21.2,21.11,21.12,1327,18.4073970916632,18.4771220806468,18.3986814680403,18.4073970916632,1522.5531268999,0.0,1.0
2018-02-22,20.93,21.01,20.93,21.01,8642,18.2418002428272,18.3115252318108,18.2418002428272,18.3115252318108,9915.52684451317,0.0,1.0
2018-02-23,21.14,21.14,21.14,21.14,100,18.4248283389091,18.4248283389091,18.4248283389091,18.4248283389091,114.736482810844,0.0,1.0
2018-02-26,21.225,21.23,21.12,21.12,3140,18.4989111397042,18.5032689515156,18.4073970916632,18.4073970916632,3602.7255602605,0.0,1.0
2018-02-27,21.04,21.284,21.04,21.28,1930,18.3376721026797,18.5503333190796,18.3376721026797,18.5468470696304,2214.41411824929,0.0,1.0
2018-02-28,21.04,21.04,21.04,21.04,1,18.3376721026797,18.3376721026797,18.3376721026797,18.3376721026797,1.14736482810844,0.0,1.0
2018-03-01,20.535,20.83,20.47,20.82,3580,17.8975331097209,18.1546440065978,17.8408815561717,18.1459283829748,4107.56608462821,0.0,1.0
2018-03-02,20.535,20.535,20.535,20.535,23,17.8975331097209,17.8975331097209,17.8975331097209,17.8975331097209,26.3893910464941,0.0,1.0
2018-03-05,20.535,20.535,20.535,20.535,0,17.8975331097209,17.8975331097209,17.8975331097209,17.8975331097209,0,0.0,1.0
2018-03-06,21.152,21.152,21.029,21.029,1218,18.4352870872567,18.4352870872567,18.3280849166944,18.3280849166944,1397.49036063608,0.0,1.0
2018-03-07,21.365,21.365,21.25,21.308,1259,18.6209298704254,18.6209298704254,18.5207001987615,18.5712508157746,1444.53231858853,0.0,1.0
2018-03-08,21.21,21.21,21.16,21.18,21555,18.4858377042697,18.4858377042697,18.442259586155,18.4596908334009,24731.4488698775,0.0,1.0
2018-03-09,21.21,21.21,21.21,21.21,83,18.4858377042697,18.4858377042697,18.4858377042697,18.4858377042697,95.2312807330009,0.0,1.0
2018-03-12,21.723,21.723,21.723,21.723,200,18.9329491961269,18.9329491961269,18.9329491961269,18.9329491961269,229.472965621688,0.0,1.0
2018-03-13,21.723,21.723,21.723,21.723,52,18.9329491961269,18.9329491961269,18.9329491961269,18.9329491961269,59.662971061639,0.0,1.0
2018-03-14,21.43,21.45,21.43,21.45,622,18.6775814239746,18.6950126712205,18.6775814239746,18.6950126712205,713.660923083449,0.0,1.0
2018-03-15,21.409,21.48,21.38,21.48,939,18.6592786143664,18.7211595420893,18.6340033058598,18.7211595420893,1077.37557359383,0.0,1.0
2018-03-16,21.409,21.409,21.409,21.409,28,18.6592786143664,18.6592786143664,18.6592786143664,18.6592786143664,32.1262151870363,0.0,1.0
2018-03-19,21.409,21.409,21.409,21.409,0,18.6592786143664,18.6592786143664,18.6592786143664,18.6592786143664,0,0.0,1.0
2018-03-20,21.371,21.371,21.371,21.371,669,18.6261592445992,18.6261592445992,18.6261592445992,18.6261592445992,767.587070004547,0.0,1.0
2018-03-21,21.535,21.535,21.47,21.47,416,18.7690954720155,18.7690954720155,18.7124439184664,18.7124439184664,477.303768493112,0.0,1.0
2018-03-22,21.395,21.42,21.395,21.42,520,18.6807190484788,18.7025474184817,18.6807190484788,18.7025474184817,595.555233774899,0.0386,1.0
2018-03-23,21.017,21.017,21.017,21.017,260,18.350674094035,18.350674094035,18.350674094035,18.350674094035,297.77761688745,0.0,1.0
2018-03-26,20.853,20.853,20.692,20.692,1027,18.207479986816,18.207479986816,18.0669052839974,18.0669052839974,1176.22158670543,0.0,1.0
2018-03-27,20.974,20.974,20.974,20.974,1600,18.3131292976301,18.3131292976301,18.3131292976301,18.3131292976301,1832.4776423843,0.0,1.0
2018-03-28,20.974,20.974,20.974,20.974,0,18.3131292976301,18.3131292976301,18.3131292976301,18.3131292976301,0,0.0,1.0
2018-03-29,20.974,20.974,20.974,20.974,0,18.3131292976301,18.3131292976301,18.3131292976301,18.3131292976301,0,0.0,1.0
2018-04-02,20.974,20.974,20.974,20.974,67,18.3131292976301,18.3131292976301,18.3131292976301,18.3131292976301,76.7350012748424,0.0,1.0
2018-04-03,20.618,20.625,20.6,20.625,1421,18.0022933087888,18.0084052523896,17.9865768823867,18.0084052523896,1627.46920614256,0.0,1.0
2018-04-04,20.79,20.79,20.79,20.79,500,18.1524724944087,18.1524724944087,18.1524724944087,18.1524724944087,572.649263245095,0.0,1.0
2018-04-05,20.79,20.79,20.79,20.79,50,18.1524724944087,18.1524724944087,18.1524724944087,18.1524724944087,57.2649263245095,0.0,1.0
2018-04-06,20.79,20.79,20.79,20.79,0,18.1524724944087,18.1524724944087,18.1524724944087,18.1524724944087,0,0.0,1.0
2018-04-09,21.01,21.034,21.01,21.034,437,18.3445621504342,18.365517385637,18.3445621504342,18.365517385637,500.495456076213,0.0,1.0
2018-04-10,21.27,21.27,21.2,21.2,393,18.5715771984644,18.5715771984644,18.5104577624562,18.5104577624562,450.102320910643,0.0,1.0
2018-04-11,21.237,21.237,21.21,21.21,1060,18.5427637500605,18.5427637500605,18.5191891104574,18.5191891104574,1214.0164380796,0.0,1.0
2018-04-12,21.237,21.237,21.237,21.237,10,18.5427637500605,18.5427637500605,18.5427637500605,18.5427637500605,11.4529852649019,0.0,1.0
2018-04-13,21.237,21.237,21.237,21.237,215,18.5427637500605,18.5427637500605,18.5427637500605,18.5427637500605,246.239183195391,0.0,1.0
2018-04-16,21.237,21.237,21.237,21.237,0,18.5427637500605,18.5427637500605,18.5427637500605,18.5427637500605,0,0.0,1.0
2018-04-17,21.615,21.66,21.615,21.66,884,18.8728087045043,18.9120997705095,18.8728087045043,18.9120997705095,1012.44389741733,0.0,1.0
2018-04-18,21.754,21.8,21.68,21.68,4513,18.9941744417204,19.0343386425258,18.9295624665119,18.9295624665119,5168.73225005023,0.0,1.0
2018-04-19,21.603,21.658,21.603,21.658,1317,18.8623310869029,18.9103535009093,18.8623310869029,18.9103535009093,1508.35815938758,0.0,1.0
2018-04-20,21.45,21.57,21.45,21.56,2127,18.7287414624852,18.8335176384991,18.7287414624852,18.824786290498,2436.04996584463,0.0,1.0
2018-04-23,21.45,21.45,21.45,21.45,0,18.7287414624852,18.7287414624852,18.7287414624852,18.7287414624852,0,0.0,1.0
2018-04-24,21.29,21.53,21.29,21.5,1340,18.5890398944667,18.7985922464945,18.5890398944667,18.772398202491,1534.70002549685,0.0,1.0
2018-04-25,21.417,21.417,21.384,21.384,2359,18.6999280140814,18.6999280140814,18.6711145656776,18.6711145656776,2701.75922399035,0.0,1.0
2018-04-26,21.61,21.61,21.61,21.61,179,18.8684430305037,18.8684430305037,18.8684430305037,18.8684430305037,205.008436241744,0.0,1.0
2018-04-27,21.515,21.515,21.515,21.515,414,18.7854952244927,18.7854952244927,18.7854952244927,18.7854952244927,474.153589966939,0.0,1.0
2018-04-30,21.455,21.49,21.44,21.44,1049,18.7331071364858,18.7636668544898,18.720010114484,18.720010114484,1201.41815428821,0.0,1.0
2018-05-01,21.289,21.35,21.289,21.35,864,18.5881667596666,18.6414279824736,18.5881667596666,18.6414279824736,989.53792688752,0.0,1.0
2018-05-02,21.357,21.357,21.357,21.357,300,18.6475399260744,18.6475399260744,18.6475399260744,18.6475399260744,343.589557947057,0.0,1.0
2018-05-03,21.139,21.179,21.139,21.179,419,18.4571965396492,18.4921219316538,18.4571965396492,18.4921219316538,479.880082599388,0.0,1.0
2018-05-04,21.139,21.139,21.139,21.139,76,18.4571965396492,18.4571965396492,18.4571965396492,18.4571965396492,87.0426880132542,0.0,1.0
2018-05-07,21.605,21.605,21.605,21.605,230,18.8640773565032,18.8640773565032,18.8640773565032,18.8640773565032,263.418661092743,0.0,1.0
2018-05-08,21.67,21.67,21.66,21.66,1126,18.9208311185107,18.9208311185107,18.9120997705095,18.9120997705095,1289.60614082795,0.0,1.0
2018-05-09,21.795,21.801,21.69,21.69,3252,19.0299729685252,19.0352117773259,18.938293814513,18.938293814513,3724.51080814609,0.0,1.0
2018-05-10,21.83,21.847,21.83,21.847,1218,19.0605326865292,19.0753759781312,19.0605326865292,19.0753759781312,1394.97360526505,0.0,1.0
2018-05-11,21.8,21.825,21.788,21.825,1171,19.0343386425258,19.0561670125287,19.0238610249244,19.0561670125287,1341.14457452001,0.0,1.0
2018-05-14,21.75,21.843,21.74,21.843,1705,18.99068190252,19.0718834389307,18.9819505545188,19.0718834389307,1952.73398766577,0.0,1.0
2018-05-15,21.72,21.72,21.72,21.72,572,18.9644878585165,18.9644878585165,18.9644878585165,18.9644878585165,655.110757152387,0.0,1.0
2018-05-16,21.95,21.95,21.94,21.94,1264,19.1653088625431,19.1653088625431,19.156577514542,19.156577514542,1447.6573374836,0.0,1.0
2018-05-17,22.11,22.11,22.11,22.11,179,19.3050104305617,19.3050104305617,19.3050104305617,19.3050104305617,205.008436241743,0.0,1.0
2018-05-18,22.124,22.19,22.124,22.19,540,19.3172343177633,19.3748612145709,19.3172343177633,19.3748612145709,618.461204304701,0.0,1.0
2018-05-21,22.313,22.32,22.313,22.32,784,19.4822567949852,19.488368738586,19.4822567949852,19.488368738586,897.914044768307,0.0,1.0
2018-05-22,22.31,22.31,22.31,22.31,900,19.4796373905848,19.4796373905848,19.4796373905848,19.4796373905848,1030.76867384117,0.0,1.0
2018-05-23,22.31,22.31,22.31,22.31,13,19.4796373905848,19.4796373905848,19.4796373905848,19.4796373905848,14.8888808443725,0.0,1.0
2018-05-24,22.2106,22.23,22.2106,22.2109,652,19.3928477914533,19.4097866065756,19.3928477914533,19.3931097318934,746.734639271604,0.0,1.0
2018-05-25,22.14,22.219,22.124,22.19,3476,19.3312044745652,19.4001821237743,19.3172343177633,19.3748612145709,3981.05767807988,0.0,1.0
2018-05-29,22.128,22.25,22.036,22.18,1174,19.3207268569638,19.4272493025779,19.2403984553531,19.3661298665698,1344.58047009948,0.0,1.0
2018-05-30,22.4431,22.4431,22.4431,22.4431,275,19.5958516324803,19.5958516324803,19.5958516324803,19.5958516324803,314.957094784801,0.0,1.0
2018-05-31,22.33,22.59,22.33,22.59,3207,19.4971000865872,19.7241151346173,19.4971000865872,19.7241151346173,3672.97237445403,0.0,1.0
2018-06-01,22.33,22.33,22.33,22.33,25,19.4971000865872,19.4971000865872,19.4971000865872,19.4971000865872,28.6324631622547,0.0,1.0
2018-06-04,22.405,22.51,22.405,22.51,657,19.5625851965959,19.654264350608,19.5625851965959,19.654264350608,752.461131904052,0.0,1.0
2018-06-05,22.589,22.589,22.52,22.52,1337,19.7232419998172,19.7232419998172,19.6629956986092,19.6629956986092,1531.26412991738,0.0,1.0
2018-06-06,22.63,22.63,22.63,22.63,924,19.7590405266219,19.7590405266219,19.7590405266219,19.7590405266219,1058.25583847694,0.0,1.0
2018-06-07,22.6303,22.6303,22.6303,22.6303,27,19.759302467062,19.759302467062,19.759302467062,19.759302467062,30.923060215235,0.0,1.0
2018-06-08,22.75,22.75,22.75,22.75,101,19.8638167026358,19.8638167026358,19.8638167026358,19.8638167026358,115.675151175509,0.0,1.0
2018-06-11,22.895,22.93,22.79,22.93,1821,19.9904212486526,20.0209809666567,19.8987420946405,20.0209809666567,2085.58861673864,0.0,1.0
2018-06-12,22.86,22.92,22.86,22.92,2058,19.9598615306486,20.0122496186555,19.9598615306486,20.0122496186555,2357.0243675168,0.0,1.0
2018-06-13,22.81,22.87,22.79,22.87,4349,19.9162047906428,19.9685928786497,19.8987420946405,19.9685928786497,4980.90329170582,0.0,1.0
2018-06-14,22.81,22.81,22.81,22.81,0,19.9162047906428,19.9162047906428,19.9162047906428,19.9162047906428,0,0.0,1.0
2018-06-15,22.785,22.81,22.785,22.81,426,19.8943764206399,19.9162047906428,19.8943764206399,19.9162047906428,487.89717228482,0.0,1.0
2018-06-18,22.785,22.785,22.785,22.785,79,19.8943764206399,19.8943764206399,19.8943764206399,19.8943764206399,90.4785835927248,0.0,1.0
2018-06-19,22.909,22.909,22.9,22.9,870,20.0026451358542,20.0026451358542,19.9947869226532,19.9947869226532,996.409718046466,0.0,1.0
2018-06-20,23.221,23.221,23.179,23.179,756,20.2750631934904,20.2750631934904,20.2383915318855,20.2383915318855,865.845686026582,0.0,1.0
2018-06-21,23.005,23.005,23.0,23.0,731,20.1875750865188,20.1875750865188,20.1831874370759,20.1831874370759,833.020059513245,0.1158,1.0
2018-06-22,22.965,22.965,22.965,22.965,500,20.152473890976,20.152473890976,20.152473890976,20.152473890976,569.781162457762,0.0,1.0
2018-06-25,22.697,22.697,22.63,22.636,1025,19.9172958808397,19.9172958808397,19.8585013783056,19.863766557637,1168.05138303841,0.0,1.0
2018-06-26,22.83,22.83,22.83,22.83,248,20.0340073560193,20.0340073560193,20.0340073560193,20.0340073560193,282.611456579049,0.0,1.0
2018-06-27,22.596,22.77,22.596,22.77,1986,19.8286653620943,19.9813555627052,19.8286653620943,19.9813555627052,2263.17077728222,0.0,1.0
2018-06-28,22.53,22.53,22.43,22.43,3806,19.7707483894487,19.7707483894487,19.6829954005919,19.6829954005919,4337.17420862848,0.0,1.0
2018-06-29,22.61,22.61,22.61,22.61,318,19.8409507805342,19.8409507805342,19.8409507805342,19.8409507805342,362.380819323136,0.0,1.0
2018-07-02,22.61,22.61,22.61,22.61,2,19.8409507805342,19.8409507805342,19.8409507805342,19.8409507805342,2.27912464983104,0.0,1.0
2018-07-03,22.66,22.756,22.66,22.725,7154,19.8848272749626,19.9690701442652,19.8848272749626,19.9418667177196,8152.42887244566,0.0,1.0
2018-07-05,22.7148,22.739,22.69,22.7101,1938,19.9329159128562,19.9541521361596,19.9111531716197,19.9287915223799,2208.47178568628,0.0,1.0
2018-07-06,23.123,23.123,23.108,23.11,1408,20.2911236133699,20.2911236133699,20.2779606650413,20.2797157248185,1604.50375348105,0.0,1.0
2018-07-09,23.226,23.226,23.226,23.226,326,20.3815091918924,20.3815091918924,20.3815091918924,20.3815091918924,371.49731792246,0.0,1.0
2018-07-10,23.13,23.38,23.13,23.38,1900,20.2972663225898,20.516648794732,20.2972663225898,20.516648794732,2165.1684173395,0.0,1.0
2018-07-11,23.0,23.0,23.0,23.0,346,20.1831874370759,20.1831874370759,20.1831874370759,20.1831874370759,394.288564420771,0.0,1.0
2018-07-12,22.92,22.93,22.806,22.91,1211,20.1129850459905,20.1217603448761,20.0129466386937,20.1042097471048,1380.00997547269,0.0,1.0
2018-07-13,22.92,22.92,22.92,22.92,0,20.1129850459905,20.1129850459905,20.1129850459905,20.1129850459905,0,0.0,1.0
2018-07-16,22.85,22.85,22.83,22.83,722,20.0515579537907,20.0515579537907,20.0340073560193,20.0340073560193,822.763998589005,0.0,1.0
2018-07-17,22.85,22.85,22.85,22.85,15,20.0515579537907,20.0515579537907,20.0515579537907,20.0515579537907,17.0934348737328,0.0,1.0
2018-07-18,22.856,22.856,22.856,22.856,450,20.0568231331221,20.0568231331221,20.0568231331221,20.0568231331221,512.803046211984,0.0,1.0
2018-07-19,22.85,22.85,22.85,22.85,157,20.0515579537907,20.0515579537907,20.0515579537907,20.0515579537907,178.911285011737,0.0,1.0
2018-07-20,23.12,23.12,23.12,23.12,963,20.2884910237042,20.2884910237042,20.2884910237042,20.2884910237042,1097.39851889365,0.0,1.0
2018-07-23,23.12,23.12,23.12,23.12,19,20.2884910237042,20.2884910237042,20.2884910237042,20.2884910237042,21.6516841733949,0.0,1.0
2018-07-24,22.84,23.22,22.84,23.22,1184,20.042782654905,20.376244012561,20.042782654905,20.376244012561,1349.24179269998,0.0,1.0
2018-07-25,22.851,23.02,22.851,23.02,1280,20.0524354836792,20.2007380348473,20.0524354836792,20.2007380348473,1458.63977589187,0.0,1.0
2018-07-26,23.14,23.16,23.06,23.06,3205,20.3060416214755,20.3235922192469,20.2358392303901,20.2358392303901,3652.29725135425,0.0,1.0
2018-07-27,22.803,22.83,22.803,22.83,448,20.0103140490279,20.0340073560193,20.0103140490279,20.0340073560193,510.523921562155,0.0,1.0
2018-07-30,22.803,22.803,22.803,22.803,0,20.0103140490279,20.0103140490279,20.0103140490279,20.0103140490279,0,0.0,1.0
2018-07-31,22.803,22.803,22.803,22.803,0,20.0103140490279,20.0103140490279,20.0103140490279,20.0103140490279,0,0.0,1.0
2018-08-01,22.892,23.09,22.8,23.08,1508,20.0884142091105,20.2621651270471,20.0076814593622,20.2533898281614,1718.45998597261,0.0,1.0
2018-08-02,23.12,23.12,22.97,22.97,206,20.2884910237042,20.2884910237042,20.1568615404189,20.1568615404189,234.749838932597,0.0,1.0
2018-08-03,22.969,22.969,22.969,22.969,1004,20.1559840105303,20.1559840105303,20.1559840105303,20.1559840105303,1144.12057421518,0.0,1.0
2018-08-06,23.054,23.054,23.054,23.054,200,20.2305740510586,20.2305740510586,20.2305740510586,20.2305740510586,227.912464983105,0.0,1.0
2018-08-07,23.054,23.054,23.054,23.054,4,20.2305740510586,20.2305740510586,20.2305740510586,20.2305740510586,4.55824929966209,0.0,1.0
2018-08-08,22.91,22.92,22.875,22.92,3041,20.1042097471048,20.1129850459905,20.0734962010049,20.1129850459905,3465.4090300681,0.0,1.0
2018-08-09,22.91,22.91,22.91,22.91,5,20.1042097471048,20.1042097471048,20.1042097471048,20.1042097471048,5.6978116245776,0.0,1.0
2018-08-10,22.93,22.93,22.71,22.71,2793,20.1217603448761,20.1217603448761,19.9287037693911,19.9287037693911,3182.79757348906,0.0,1.0
2018-08-13,22.733,22.733,22.733,22.733,160,19.9488869568282,19.9488869568282,19.9488869568282,19.9488869568282,182.329971986483,0.0,1.0
2018-08-14,23.0504,23.0504,23.05,23.05,1000,20.2274149434598,20.2274149434598,20.2270639315044,20.2270639315044,1139.56232491552,0.0,1.0
2018-08-15,23.05,23.05,23.05,23.05,0,20.2270639315044,20.2270639315044,20.2270639315044,20.2270639315044,0,0.0,1.0
2018-08-16,23.05,23.05,23.05,23.05,32,20.2270639315044,20.2270639315044,20.2270639315044,20.2270639315044,36.4659943972966,0.0,1.0
2018-08-17,23.05,23.05,23.05,23.05,0,20.2270639315044,20.2270639315044,20.2270639315044,20.2270639315044,0,0.0,1.0
2018-08-20,23.274,23.274,23.13,23.13,670,20.4236306265437,20.4236306265437,20.2972663225898,20.2972663225898,763.5067576934,0.0,1.0
2018-08-21,23.55,23.55,23.55,23.55,370,20.6658288757886,20.6658288757886,20.6658288757886,20.6658288757886,421.638060218743,0.0,1.0
2018-08-22,23.481,23.64,23.481,23.64,325,20.6052793134774,20.7448065657598,20.6052793134774,20.7448065657598,370.357755597544,0.0,1.0
2018-08-23,23.481,23.481,23.481,23.481,40,20.6052793134774,20.6052793134774,20.6052793134774,20.6052793134774,45.5824929966209,0.0,1.0
2018-08-24,23.501,23.501,23.494,23.494,529,20.6228299112488,20.6228299112488,20.6166872020288,20.6166872020288,602.82846988031,0.0,1.0
2018-08-27,23.501,23.501,23.501,23.501,0,20.6228299112488,20.6228299112488,20.6228299112488,20.6228299112488,0,0.0,1.0
2018-08-28,23.58,23.7,23.53,23.7,2448,20.6921547724457,20.7974583590739,20.6482782780173,20.7974583590739,2789.64857139319,0.0,1.0
2018-08-29,23.645,23.645,23.551,23.551,512,20.7491942152026,20.7491942152026,20.6667064056772,20.6667064056772,583.455910356748,0.0,1.0
2018-08-30,23.61,23.61,23.61,23.61,388,20.7184806691027,20.7184806691027,20.7184806691027,20.7184806691027,442.150182067223,0.0,1.0
2018-08-31,23.66,23.66,23.6,23.6,906,20.7623571635312,20.7623571635312,20.7097053702171,20.7097053702171,1032.44346637346,0.0,1.0
2018-09-04,23.498,23.498,23.498,23.498,289,20.6201973215831,20.6201973215831,20.6201973215831,20.6201973215831,329.333511900585,0.0,1.0
2018-09-05,23.62,23.63,23.54,23.54,797,20.7272559679884,20.7360312668741,20.6570535769029,20.6570535769029,908.231172957672,0.0,1.0
2018-09-06,23.62,23.62,23.62,23.62,26,20.7272559679884,20.7272559679884,20.7272559679884,20.7272559679884,29.6286204478036,0.0,1.0
2018-09-07,23.341,23.51,23.32,23.51,2958,20.4824251290778,20.6307276802459,20.4639970014179,20.6307276802459,3370.82535710011,0.0,1.0
2018-09-10,23.422,23.422,23.422,23.422,300,20.5535050500519,20.5535050500519,20.5535050500519,20.5535050500519,341.868697474656,0.0,1.0
2018-09-11,23.4222,23.4222,23.4222,23.4222,98,20.5536805560296,20.5536805560296,20.5536805560296,20.5536805560296,111.677107841721,0.0,1.0
2018-09-12,23.31,23.376,23.294,23.294,5400,20.4552217025322,20.5131386751777,20.4411812243151,20.4411812243151,6153.63655454381,0.0,1.0
2018-09-13,23.35,23.47,23.306,23.47,776,20.4903228980749,20.5956264847031,20.4517115829779,20.5956264847031,884.300364134445,0.0,1.0
2018-09-14,23.35,23.35,23.35,23.35,108,20.5667557513692,20.5667557513692,20.5667557513692,20.5667557513692,122.615352196815,0.0871,1.0
2018-09-17,23.13,23.226,23.13,23.18,3404,20.3729790376518,20.4575361490922,20.3729790376518,20.4170191998603,3864.65424886998,0.0,1.0
2018-09-18,23.26,23.28,23.164,23.27,6639,20.4874834593939,20.5050995242773,20.4029263479536,20.4962914918356,7537.43817809864,0.0,1.0
2018-09-19,23.26,23.26,23.26,23.26,109,20.4874834593939,20.4874834593939,20.4874834593939,20.4874834593939,123.75067953197,0.0,1.0
2018-09-20,23.2,23.2,23.2,23.2,277,20.4346352647437,20.4346352647437,20.4346352647437,20.4346352647437,314.485671838127,0.0,1.0
2018-09-21,23.18,23.37,23.18,23.37,1453,20.4170191998603,20.5843718162526,20.4170191998603,20.5843718162526,1649.63061798122,0.0,1.0
2018-09-24,23.03,23.104,22.99,23.08,3492,20.2848987132348,20.3500781533034,20.249666583468,20.3289388754433,3964.56305436368,0.0,1.0
2018-09-25,23.126,23.16,23.01,23.01,1356,20.3694558246752,20.3994031349769,20.2672826483514,20.2672826483514,1539.50386647111,0.0,1.0
2018-09-26,23.03,23.033,22.977,22.977,516,20.2848987132348,20.2875411229674,20.2382161412938,20.2382161412938,585.828904940337,0.0,1.0
2018-09-27,22.946,22.97,22.942,22.942,1331,20.2109112407246,20.2320505185846,20.2073880277479,20.2073880277479,1511.12068309222,0.0,1.0
2018-09-28,22.98,23.02,22.91,22.91,1015,20.2408585510263,20.2760906807931,20.1792023239344,20.1792023239344,1152.35724518303,0.0,1.0
2018-10-01,22.98,22.98,22.98,22.98,0,20.2408585510263,20.2408585510263,20.2408585510263,20.2408585510263,0,0.0,1.0
2018-10-02,22.55,22.56,22.52,22.52,1100,19.8621131560333,19.870921188475,19.8356890587082,19.8356890587082,1248.86006867126,0.0,1.0
2018-10-03,22.677,22.677,22.677,22.677,117,19.9739751680428,19.9739751680428,19.9739751680428,19.9739751680428,132.833298213216,0.0,1.0
2018-10-04,22.5,22.55,22.43,22.43,776,19.8180729938248,19.8621131560333,19.7564167667329,19.7564167667329,881.014012080813,0.0,1.0
2018-10-05,22.321,22.471,22.305,22.471,780,19.6604092131183,19.7925296997438,19.6463163612116,19.7925296997438,885.555321421439,0.0,1.0
2018-10-08,22.321,22.321,22.321,22.321,0,19.6604092131183,19.6604092131183,19.6604092131183,19.6604092131183,0,0.0,1.0
2018-10-09,22.321,22.321,22.321,22.321,0,19.6604092131183,19.6604092131183,19.6604092131183,19.6604092131183,0,0.0,1.0
2018-10-10,22.321,22.321,22.321,22.321,0,19.6604092131183,19.6604092131183,19.6604092131183,19.6604092131183,0,0.0,1.0
2018-10-11,21.78,21.78,21.78,21.78,300,19.1838946580224,19.1838946580224,19.1838946580224,19.1838946580224,340.598200546706,0.0,1.0
2018-10-12,21.238,21.53,21.238,21.53,400,18.7064992996822,18.9636938469799,18.7064992996822,18.9636938469799,454.130934062277,0.0,1.0
2018-10-15,21.238,21.238,21.238,21.238,1,18.7064992996822,18.7064992996822,18.7064992996822,18.7064992996822,1.13532733515569,0.0,1.0
2018-10-16,21.95,21.95,21.59,21.61,1200,19.3336312095313,19.3336312095313,19.0165420416301,19.0341581065135,1362.39280218682,0.0,1.0
2018-10-17,21.95,21.95,21.95,21.95,0,19.3336312095313,19.3336312095313,19.3336312095313,19.3336312095313,0,0.0,1.0
2018-10-18,21.53,21.53,21.53,21.53,100,18.9636938469799,18.9636938469799,18.9636938469799,18.9636938469799,113.532733515569,0.0,1.0
2018-10-19,21.53,21.53,21.53,21.53,0,18.9636938469799,18.9636938469799,18.9636938469799,18.9636938469799,0,0.0,1.0
2018-10-22,21.38,21.57,21.31,21.57,3094,18.8315733603544,18.9989259767467,18.7699171332625,18.9989259767467,3512.7027749717,0.0,1.0
2018-10-23,21.38,21.38,21.38,21.38,6,18.8315733603544,18.8315733603544,18.8315733603544,18.8315733603544,6.81196401093413,0.0,1.0
2018-10-24,20.795,20.795,20.795,20.795,350,18.3163034625149,18.3163034625149,18.3163034625149,18.3163034625149,397.364567304492,0.0,1.0
2018-10-25,20.9,20.9,20.726,20.726,2226,18.4087878031528,18.4087878031528,18.2555280386672,18.2555280386672,2527.23864805656,0.0,1.0
2018-10-26,20.66,20.74,20.62,20.62,1150,18.197395024552,18.2678592840856,18.1621628947852,18.1621628947852,1305.62643542904,0.0,1.0
2018-10-29,20.899,20.899,20.899,20.899,252,18.4079069999086,18.4079069999086,18.4079069999086,18.4079069999086,286.102488459234,0.0,1.0
2018-10-30,21.03,21.04,20.927,20.927,1292,18.5232922248949,18.5321002573366,18.4325694907454,18.4325694907454,1466.84291702115,0.0,1.0
2018-10-31,21.04,21.1,20.99,21.1,909,18.5321002573366,18.5849484519868,18.4880600951281,18.5849484519868,1032.01254765652,0.0,1.0
2018-11-01,21.202,21.202,20.87,20.87,682,18.6747903828921,18.6747903828921,18.3823637058277,18.3823637058277,774.293242576181,0.0,1.0
2018-11-02,21.345,21.345,21.345,21.345,463,18.8007452468084,18.8007452468084,18.8007452468084,18.8007452468084,525.656556177085,0.0,1.0
2018-11-05,21.345,21.345,21.345,21.345,28,18.8007452468084,18.8007452468084,18.8007452468084,18.8007452468084,31.7891653843593,0.0,1.0
2018-11-06,21.59,21.59,21.59,21.59,196,19.0165420416301,19.0165420416301,19.0165420416301,19.0165420416301,222.524157690515,0.0,1.0
2018-11-07,21.86,21.86,21.86,21.86,873,19.254358917556,19.254358917556,19.254358917556,19.254358917556,991.140763590915,0.0,1.0
2018-11-08,21.86,21.86,21.86,21.86,94,19.254358917556,19.254358917556,19.254358917556,19.254358917556,106.720769504635,0.0,1.0
2018-11-09,21.573,21.73,21.573,21.72,6305,19.0015683864792,19.1398544958139,19.0015683864792,19.1310464633722,7158.23884815661,0.0,1.0
2018-11-12,21.35,21.54,21.35,21.54,2626,18.8051492630293,18.9725018794216,18.8051492630293,18.9725018794216,2981.36958211884,0.0,1.0
2018-11-13,21.328,21.51,21.328,21.51,1394,18.7857715916575,18.9460777820965,18.7857715916575,18.9460777820965,1582.64630520703,0.0,1.0
2018-11-14,21.25,21.25,21.25,21.25,255,18.7170689386123,18.7170689386123,18.7170689386123,18.7170689386123,289.5084704647,0.0,1.0
2018-11-15,21.265,21.265,21.265,21.265,320,18.7302809872748,18.7302809872748,18.7302809872748,18.7302809872748,363.304747249821,0.0,1.0
2018-11-16,21.39,21.39,21.36,21.36,1592,18.8403813927961,18.8403813927961,18.813957295471,18.813957295471,1807.44111756785,0.0,1.0
2018-11-19,21.259,21.415,21.259,21.415,1212,18.7249961678098,18.8624014739003,18.7249961678098,18.8624014739003,1376.0167302087,0.0,1.0
2018-11-20,20.842,20.842,20.842,20.842,318,18.3577012149909,18.3577012149909,18.3577012149909,18.3577012149909,361.03409257951,0.0,1.0
2018-11-21,21.06,21.17,21.06,21.17,3813,18.54971632222,18.6466046790787,18.54971632222,18.6466046790787,4329.00312894864,0.0,1.0
2018-11-23,21.1068,21.1068,21.1068,21.1068,224,18.5909379140471,18.5909379140471,18.5909379140471,18.5909379140471,254.313323074875,0.0,1.0
2018-11-26,21.22,21.22,21.22,21.22,578,18.6906448412872,18.6906448412872,18.6906448412872,18.6906448412872,656.219199719988,0.0,1.0
2018-11-27,21.06,21.06,21.06,21.06,719,18.54971632222,18.54971632222,18.54971632222,18.54971632222,816.30035397694,0.0,1.0
2018-11-28,21.365,21.37,21.027,21.058,2654,18.8183613116918,18.8227653279127,18.5206498151624,18.5479547157316,3013.1587475032,0.0,1.0
2018-11-29,21.41,21.41,21.25,21.25,2637,18.8579974576795,18.8579974576795,18.7170689386123,18.7170689386123,2993.85818280555,0.0,1.0
2018-11-30,21.333,21.387,21.333,21.387,1245,18.7901756078784,18.8377389830636,18.7901756078784,18.8377389830636,1413.48253226883,0.0,1.0
2018-12-03,21.35,21.372,21.35,21.372,303,18.8051492630293,18.824526934401,18.8051492630293,18.824526934401,344.004182552173,0.0,1.0
2018-12-04,20.835,21.3,20.835,21.3,858,18.3515355922817,18.7611091008208,18.3515355922817,18.7611091008208,974.110853563583,0.0,1.0
2018-12-06,20.543,20.543,20.3541,20.3801,1753,18.0943410449841,18.0943410449841,17.9279573121604,17.9508581965088,1990.22881852792,0.0,1.0
2018-12-07,20.515,20.71,20.515,20.71,948,18.0696785541473,18.2414351867605,18.0696785541473,18.2414351867605,1076.2903137276,0.0,1.0
2018-12-10,20.08,20.19,19.9,20.125,3516,17.6865291429334,17.7834174997921,17.5279845589828,17.726165288921,3991.8109104074,0.0,1.0
2018-12-11,20.21,20.215,20.21,20.21,906,17.8010335646755,17.8054375808963,17.8010335646755,17.8010335646755,1028.60656565105,0.0,1.0
2018-12-12,20.48,20.48,20.48,20.48,2000,18.0388504406014,18.0388504406014,18.0388504406014,18.0388504406014,2270.65467031138,0.0,1.0
2018-12-13,20.06,20.27,20.04,20.27,2104,17.66891307805,17.8538817593257,17.6512970131666,17.8538817593257,2388.72871316757,0.0,1.0
2018-12-14,19.8,20.04,19.8,20.04,2986,17.4399042345658,17.6512970131666,17.4399042345658,17.6512970131666,3390.08742277489,0.0,1.0
2018-12-17,19.29,19.8075,19.29,19.6016,5093,16.9906945800391,17.4465102588971,16.9906945800391,17.2651528709225,5782.22211794792,0.0,1.0
2018-12-18,19.246,19.34,19.246,19.34,424,17.0882875794931,17.1717490277147,17.0882875794931,17.1717490277147,477.537843510594,0.1548,1.0
2018-12-19,18.78,19.23,18.78,19.19,2836,16.6745318893734,17.0740813755405,16.6745318893734,17.038565865659,3194.09746272652,0.0,1.0
2018-12-20,18.81,18.81,18.79,18.79,323,16.7011685217846,16.7011685217846,16.6834107668438,16.6834107668438,363.784725127173,0.0,1.0
2018-12-21,18.384,18.79,18.23,18.56,4152,16.3229283415464,16.6834107668438,16.1861936285025,16.4791965850251,4676.2668072075,0.0,1.0
2018-12-24,17.89,18.127,17.89,17.93,6461,15.8843117945096,16.0947411905576,15.8843117945096,15.9198273043911,7276.82077104232,0.0,1.0
2018-12-26,18.305,18.31,17.83,17.83,4173,16.2527852095304,16.2572246482656,15.8310385296873,15.8310385296873,4699.91844568326,0.0,1.0
2018-12-27,18.28,18.38,17.641,18.31,5004,16.2305880158544,16.3193767905582,15.6632277454972,16.2572246482656,5635.84756822408,0.0,1.0
2018-12-28,18.6513,18.7,18.5131,18.5131,2848,16.5602607363296,16.6035008696104,16.437554649689,16.437554649689,3207.61268471267,0.0,1.0
2018-12-31,18.604,18.6289,18.51,18.51,2662,16.5182636458947,16.540372050796,16.4348021976732,16.4348021976732,2998.12674392736,0.0,1.0
2019-01-02,18.91,18.93,18.6,18.6,15846,16.7899572964884,16.8077150514291,16.5147120949066,16.5147120949066,17846.8506327095,0.0,1.0
2019-01-03,18.739,18.739,18.56,18.56,396,16.6381284917449,16.6381284917449,16.4791965850251,16.4791965850251,446.002325542911,0.0,1.0
2019-01-04,19.18,19.18,19.02,19.02,689,17.0296869881886,17.0296869881886,16.8876249486625,16.8876249486625,775.998995704715,0.0,1.0
2019-01-07,19.358,19.435,19.28,19.28,1320,17.1877310071614,17.2560983636833,17.1184757628924,17.1184757628924,1486.67441847637,0.0,1.0
2019-01-08,19.58,19.58,19.48,19.48,394,17.3848420870038,17.3848420870038,17.2960533123,17.2960533123,443.749788545221,0.0,1.0
2019-01-09,19.846,19.846,19.81,19.81,1514,17.6210202277159,17.6210202277159,17.5890562688225,17.5890562688225,1705.17050725245,0.0,1.0
2019-01-10,20.02,20.02,19.88,19.88,696,17.7755126957005,17.7755126957005,17.6512084111152,17.6512084111152,783.882875196635,0.0,1.0
2019-01-11,20.021,20.021,19.9,19.9,1299,17.7764005834476,17.7764005834476,17.668966166056,17.668966166056,1463.02278000061,0.0,1.0
2019-01-14,19.956,20.059,19.89,19.89,1476,17.7186878798901,17.810140317835,17.6600872885856,17.6600872885856,1662.37230429631,0.0,1.0
2019-01-15,19.89,19.89,19.89,19.89,102,17.6600872885856,17.6600872885856,17.6600872885856,17.6600872885856,114.879386882265,0.0,1.0
2019-01-16,20.19,20.25,20.11,20.24,2800,17.926453612697,17.9797268775193,17.8554225929339,17.9708480000489,3153.55179676807,0.0,1.0
2019-01-17,20.37,20.37,20.26,20.27,2259,18.0862734071638,18.0862734071638,17.9886057549896,17.99748463246,2544.24053889253,0.0,1.0
2019-01-18,20.54,20.55,20.54,20.54,416,18.2372143241603,18.2460932016307,18.2372143241603,18.2372143241603,468.527695519827,0.0,1.0
2019-01-22,20.34,20.34,20.34,20.34,100,18.0596367747527,18.0596367747527,18.0596367747527,18.0596367747527,112.626849884574,0.0,1.0
2019-01-23,20.18,20.41,20.11,20.41,3601,17.9175747352266,18.1217889170453,17.8554225929339,18.1217889170453,4055.69286434351,0.0,1.0
2019-01-24,20.317,20.317,20.307,20.307,1174,18.0392153565708,18.0392153565708,18.0303364791004,18.0303364791004,1322.2392176449,0.0,1.0
2019-01-25,20.317,20.317,20.317,20.317,1,18.0392153565708,18.0392153565708,18.0392153565708,18.0392153565708,1.12626849884574,0.0,1.0
2019-01-28,20.421,20.517,20.349,20.349,3631,18.1315556822628,18.2167929059784,18.067627764476,18.067627764476,4089.48091930887,0.0,1.0
2019-01-29,20.525,20.56,20.49,20.49,3919,18.2238960079547,18.254972079101,18.1928199368084,18.1928199368084,4413.84624697645,0.0,1.0
2019-01-30,20.52,20.52,20.52,20.52,226,18.2194565692195,18.2194565692195,18.2194565692195,18.2194565692195,254.536680739137,0.0,1.0
2019-01-31,20.73,20.779,20.69,20.779,2504,18.4059129960975,18.4494194957024,18.370397486216,18.4494194957024,2820.17632110973,0.0,1.0
2019-02-01,20.69,20.82,20.67,20.75,4226,18.370397486216,18.4858228933309,18.3526397312752,18.4236707510383,4759.61067612209,0.0,1.0
2019-02-04,20.89,20.89,20.87,20.89,2554,18.5479750356236,18.5479750356236,18.5302172806828,18.5479750356236,2876.48974605201,0.0,1.0
2019-02-05,20.865,20.88,20.85,20.85,3065,18.5257778419476,18.5390961581532,18.5124595257421,18.5124595257421,3452.01294896219,0.0,1.0
2019-02-06,20.968,20.968,20.931,20.931,442,18.6172302798925,18.6172302798925,18.5843784332521,18.5843784332521,497.810676489818,0.0,1.0
2019-02-07,20.799,20.799,20.765,20.765,1269,18.4671772506431,18.4671772506431,18.4369890672438,18.4369890672438,1429.23472503524,0.0,1.0
2019-02-08,20.705,20.78,20.7,20.78,1074,18.3837158024215,18.4503073834494,18.3792763636864,18.4503073834494,1209.61236776033,0.0,1.0
2019-02-11,20.97,20.97,20.92,20.92,575,18.6190060553866,18.6190060553866,18.5746116680347,18.5746116680347,647.6043868363,0.0,1.0
2019-02-12,20.97,20.97,20.97,20.97,87,18.6190060553866,18.6190060553866,18.6190060553866,18.6190060553866,97.9853593995793,0.0,1.0
2019-02-13,21.381,21.41,21.2,21.27,1732,18.9839279194192,19.0096766640833,18.8232202372054,18.885372379498,1950.69704000082,0.0,1.0
2019-02-14,21.381,21.381,21.381,21.381,16,18.9839279194192,18.9839279194192,18.9839279194192,18.9839279194192,18.0202959815318,0.0,1.0
2019-02-15,21.68,21.68,21.68,21.68,232,19.2494063557836,19.2494063557836,19.2494063557836,19.2494063557836,261.294291732211,0.0,1.0
2019-02-19,21.8731,21.8765,21.8731,21.8765,487,19.4208574797366,19.4238762980766,19.4208574797366,19.4238762980766,548.492758937875,0.0,1.0
2019-02-20,21.86,21.86,21.68,21.85,1366,19.4092261502504,19.4092261502504,19.2494063557836,19.40034727278,1538.48276942328,0.0,1.0
2019-02-21,21.77,21.77,21.7385,21.7385,1307,19.329316253017,19.329316253017,19.3013477889853,19.3013477889853,1472.03292799138,0.0,1.0
2019-02-22,21.8,21.8924,21.8,21.8924,1569,19.3559528854281,19.4379937132545,19.3559528854281,19.4379937132545,1767.11527468897,0.0,1.0
2019-02-25,22.01,22.01,21.9701,21.9701,462,19.5424093123061,19.5424093123061,19.5069825911993,19.5069825911993,520.336046466732,0.0,1.0
2019-02-26,21.68,21.79,21.68,21.79,821,19.2494063557836,19.3470740079578,19.2494063557836,19.3470740079578,924.666437552351,0.0,1.0
2019-02-27,21.571,21.571,21.49,21.557,2994,19.1526265913564,19.1526265913564,19.0807076838464,19.1401961628979,3372.04788554415,0.0,1.0
2019-02-28,21.597,21.642,21.597,21.63,5863,19.1757116727794,19.2156666213961,19.1757116727794,19.2050119684317,6603.31220873258,0.0,1.0
2019-03-01,21.597,21.597,21.597,21.597,0,19.1757116727794,19.1757116727794,19.1757116727794,19.1757116727794,0,0.0,1.0
2019-03-04,21.5,21.5,21.5,21.5,334,19.0895865613168,19.0895865613168,19.0895865613168,19.0895865613168,376.173678614476,0.0,1.0
2019-03-05,21.43,21.43,21.43,21.43,132,19.0274344190241,19.0274344190241,19.0274344190241,19.0274344190241,148.667441847637,0.0,1.0
2019-03-06,21.39,21.39,21.375,21.375,1703,18.9919189091426,18.9919189091426,18.978600592937,18.978600592937,1918.03525353429,0.0,1.0
2019-03-07,20.861,20.954,20.82,20.954,1054,18.5222262909595,18.604799851434,18.4858228933309,18.604799851434,1187.08699778341,0.0,1.0
2019-03-08,20.861,20.861,20.861,20.861,23,18.5222262909595,18.5222262909595,18.5222262909595,18.5222262909595,25.904175473452,0.0,1.0
2019-03-11,20.957,20.957,20.957,20.957,124,18.6074635146751,18.6074635146751,18.6074635146751,18.6074635146751,139.657293856872,0.0,1.0
2019-03-12,21.124,21.124,21.124,21.124,109,18.7557407684305,18.7557407684305,18.7557407684305,18.7557407684305,122.763266374185,0.0,1.0
2019-03-13,21.124,21.124,21.124,21.124,53,18.7557407684305,18.7557407684305,18.7557407684305,18.7557407684305,59.692230438824,0.0,1.0
2019-03-14,21.06,21.105,21.06,21.105,1392,18.69891595262,18.7388709012367,18.69891595262,18.7388709012367,1567.76575039327,0.0,1.0
2019-03-15,21.1166,21.1166,21.1166,21.1166,227,18.7491703991024,18.7491703991024,18.7491703991024,18.7491703991024,255.662949237982,0.0,1.0
2019-03-18,21.117,21.117,21.117,21.117,300,18.7495255542012,18.7495255542012,18.7495255542012,18.7495255542012,337.880549653722,0.0,1.0
2019-03-19,21.1166,21.1166,21.1166,21.1166,87,18.7491703991024,18.7491703991024,18.7491703991024,18.7491703991024,97.9853593995792,0.0,1.0
2019-03-20,21.117,21.117,21.117,21.117,31,18.7495255542012,18.7495255542012,18.7495255542012,18.7495255542012,34.9143234642179,0.0,1.0
2019-03-21,21.08,21.08,21.014,21.014,618,18.7615120387862,18.7615120387862,18.7027710618147,18.7027710618147,694.370473609377,0.0505,1.0
2019-03-22,21.08,21.08,21.08,21.08,120,18.7615120387862,18.7615120387862,18.7615120387862,18.7615120387862,134.829218176578,0.0,1.0
2019-03-25,20.45,20.45,20.45,20.45,187,18.2008027131489,18.2008027131489,18.2008027131489,18.2008027131489,210.108864991834,0.0,1.0
2019-03-26,20.56,20.56,20.56,20.56,165,18.2987043414347,18.2987043414347,18.2987043414347,18.2987043414347,185.390174992795,0.0,1.0
2019-03-27,20.714,20.714,20.57,20.57,929,18.435766621035,18.435766621035,18.3076044894607,18.3076044894607,1043.80286405034,0.0,1.0
2019-03-28,20.714,20.714,20.714,20.714,112,18.435766621035,18.435766621035,18.435766621035,18.435766621035,125.840603631473,0.0,1.0
2019-03-29,20.92,20.92,20.92,20.92,601,18.6191096703704,18.6191096703704,18.6191096703704,18.6191096703704,675.269667701027,0.0,1.0
2019-04-01,21.117,21.117,20.99,20.99,731,18.7944425864824,18.7944425864824,18.6814107065523,18.6814107065523,821.334654058986,0.0,1.0
2019-04-02,21.055,21.3,20.99,21.3,687,18.7392616687212,18.957315295358,18.6814107065523,18.957315295358,771.89727406091,0.0,1.0
2019-04-03,21.154,21.154,21.127,21.127,863,18.8273731341785,18.8273731341785,18.8033427345084,18.8033427345084,969.646794053225,0.0,1.0
2019-04-04,21.194,21.2,21.194,21.2,636,18.8629737262825,18.8683138150981,18.8629737262825,18.8683138150981,714.594856335863,0.0,1.0
2019-04-05,21.194,21.194,21.194,21.194,36,18.8629737262825,18.8629737262825,18.8629737262825,18.8629737262825,40.4487654529734,0.0,1.0
2019-04-08,21.426,21.426,21.418,21.418,666,19.0694571604855,19.0694571604855,19.0623370420647,19.0623370420647,748.302160880006,0.0,1.0
2019-04-09,21.426,21.426,21.426,21.426,149,19.0694571604855,19.0694571604855,19.0694571604855,19.0694571604855,167.412945902584,0.0,1.0
2019-04-10,21.487,21.487,21.425,21.425,535,19.123748063444,19.123748063444,19.0685671456829,19.0685671456829,601.11359770391,0.0,1.0
2019-04-11,21.487,21.487,21.487,21.487,187,19.123748063444,19.123748063444,19.123748063444,19.123748063444,210.108864991834,0.0,1.0
2019-04-12,21.487,21.487,21.487,21.487,0,19.123748063444,19.123748063444,19.123748063444,19.123748063444,0,0.0,1.0
2019-04-15,21.481,21.481,21.47,21.47,1531,19.1184079746284,19.1184079746284,19.1086178117998,19.1086178117998,1720.19610856951,0.0,1.0
2019-04-16,21.4301,21.507,21.4301,21.507,2668,19.0731062211761,19.141548359496,19.0731062211761,19.141548359496,2997.70295079258,0.0,1.0
2019-04-17,21.396,21.461,21.396,21.461,2546,19.0427567164075,19.1006076785764,19.0427567164075,19.1006076785764,2860.62657897973,0.0,1.0
2019-04-18,21.366,21.41,21.366,21.41,4188,19.0160562723295,19.0552169236439,19.0160562723295,19.0552169236439,4705.53971436257,0.0,1.0
2019-04-22,21.27,21.49,21.25,21.49,6795,18.93061485128,19.1264181078518,18.912814555228,19.1264181078518,7634.70447924873,0.0,1.0
2019-04-23,21.59,21.59,21.533,21.56,4547,19.2154195881117,19.2154195881117,19.1646887443635,19.1887191440337,5108.90379207416,0.0,1.0
2019-04-24,21.656,21.656,21.555,21.605,1208,19.2741605650832,19.2741605650832,19.1842690700207,19.2287698101507,1357.28079631089,0.0,1.0
2019-04-25,21.38,21.6,21.318,21.6,3655,19.0285164795659,19.2243197361377,18.9733355618048,19.2243197361377,4106.67327029494,0.0,1.0
2019-04-26,21.545,21.56,21.36,21.36,5626,19.1753689219947,19.1887191440337,19.0107161835139,19.0107161835139,6321.24317884524,0.0,1.0
2019-04-29,21.66,21.66,21.615,21.615,781,19.2777206242936,19.2777206242936,19.2376699581767,19.2376699581767,877.513494965895,0.0,1.0
2019-04-30,21.506,21.6,21.397,21.52,4310,19.1406583446934,19.2243197361377,19.0436467312101,19.1531185519298,4842.61608617542,0.0,1.0
2019-05-01,21.43,21.44,21.43,21.43,1221,19.0730172196958,19.0819173677218,19.0730172196958,19.0730172196958,1371.88729494668,0.0,1.0
2019-05-02,21.327,21.327,21.327,21.327,971,18.9813456950282,18.9813456950282,18.9813456950282,18.9813456950282,1090.99309041214,0.0,1.0
2019-05-03,21.664,21.664,21.664,21.664,568,19.281280683504,19.281280683504,19.281280683504,19.281280683504,638.191632702469,0.0,1.0
2019-05-06,21.664,21.664,21.664,21.664,21,19.281280683504,19.281280683504,19.281280683504,19.281280683504,23.5951131809012,0.0,1.0
2019-05-07,21.383,21.57,21.383,21.57,1539,19.0311865239737,19.1976192920597,19.0311865239737,19.1976192920597,1729.18472311461,0.0,1.0
2019-05-08,21.38,21.4,21.347,21.36,922,19.0285164795659,19.0463167756179,18.9991459910801,19.0107161835139,1035.93782632337,0.0,1.0
2019-05-09,21.316,21.32,21.08,21.1,1424,18.9715555321996,18.97511559141,18.7615120387862,18.7793123348382,1599.97338902872,0.0,1.0
2019-05-10,21.26,21.26,21.26,21.26,191,18.921714703254,18.921714703254,18.921714703254,18.921714703254,214.603172264387,0.0,1.0
2019-05-13,20.79,21.18,20.76,21.18,1665,18.5034077460325,18.8505135190461,18.4767073019545,18.8505135190461,1870.75540220002,0.0,1.0
2019-05-14,20.95,20.95,20.84,20.842,5322,18.6458101144483,18.6458101144483,18.5479084861625,18.5496885157677,5979.67582613125,0.0,1.0
2019-05-15,20.98,20.98,20.94,20.94,233,18.6725105585263,18.6725105585263,18.6369099664224,18.6369099664224,261.793398626189,0.0,1.0
2019-05-16,21.258,21.258,21.258,21.258,697,18.9199346736488,18.9199346736488,18.9199346736488,18.9199346736488,783.133042242291,0.0,1.0
2019-05-17,20.891,21.04,20.891,21.04,2320,18.593299241095,18.7259114466823,18.593299241095,18.7259114466823,2606.69821808051,0.0,1.0
2019-05-20,20.699,20.82,20.656,20.737,2254,18.422416398996,18.5301081901105,18.3841457624842,18.4562369614948,2532.54214808339,0.0,1.0
2019-05-21,20.943,20.953,20.85,20.85,2770,18.6395800108302,18.6484801588561,18.5568086341885,18.5568086341885,3112.30778624267,0.0,1.0
2019-05-22,20.76,20.76,20.76,20.76,322,18.4767073019545,18.4767073019545,18.4767073019545,18.4767073019545,361.791735440485,0.0,1.0
2019-05-23,20.38,20.63,20.369,20.63,1114,18.1385016769669,18.3610053776167,18.1287115141383,18.3610053776167,1251.6645754059,0.0,1.0
2019-05-24,20.42,20.42,20.41,20.42,1542,18.1741022690709,18.1741022690709,18.1652021210449,18.1741022690709,1732.55545356903,0.0,1.0
2019-05-28,20.24,20.55,20.24,20.55,1734,18.0138996046031,18.2898041934088,18.0138996046031,18.2898041934088,1948.28220265155,0.0,1.0
2019-05-29,20.06,20.113,19.985,20.1,1683,17.8536969401353,17.900867724673,17.7869458299403,17.8892975322392,1890.9797849265,0.0,1.0
2019-05-30,20.1,20.24,20.1,20.24,381,17.8892975322392,18.0138996046031,17.8892975322392,18.0138996046031,428.082767710636,0.0,1.0
2019-05-31,19.68,19.815,19.68,19.815,724,17.5154913151477,17.6356433134985,17.5154913151477,17.6356433134985,813.469616332018,0.0,1.0
2019-06-03,19.93,19.93,19.835,19.91,1643,17.7379950157974,17.7379950157974,17.6534436095505,17.7201947197454,1846.03671220098,0.0,1.0
2019-06-04,20.3499,20.3499,20.1101,20.1101,1730,18.1117122314087,18.1117122314087,17.8982866817455,17.8982866817455,1943.787895379,0.0,1.0
2019-06-05,20.244,20.244,20.244,20.244,108,18.0174596638135,18.0174596638135,18.0174596638135,18.0174596638135,121.34629635892,0.0,1.0
2019-06-06,20.13,20.344,20.06,20.344,1126,17.9159979763172,18.1064611440734,17.8536969401353,18.1064611440734,1265.14749722356,0.0,1.0
2019-06-07,20.3043,20.39,20.3043,20.35,1873,18.0711275564102,18.1474018249929,18.0711275564102,18.111801232889,2104.45938037275,0.0,1.0
2019-06-10,20.44,20.6327,20.32,20.32,4708,18.1919025651229,18.3634084175837,18.085100788811,18.085100788811,5289.7996597944,0.0,1.0
2019-06-11,20.51,20.593,20.42,20.566,5019,18.2542036013048,18.3280748299205,18.1741022690709,18.3040444302503,5639.23205023537,0.0,1.0
2019-06-12,20.445,20.45,20.39,20.44,5304,18.1963526391359,18.2008027131489,18.1474018249929,18.1919025651229,5959.45144340474,0.0,1.0
2019-06-13,20.633,20.66,20.633,20.65,2703,18.3636754220245,18.3877058216946,18.3636754220245,18.3788056736687,3037.02813942741,0.0,1.0
2019-06-14,20.509,20.53,20.416,20.488,3412,18.3411580475187,18.359938305893,18.2579883318612,18.3223777891445,3815.28297279281,0.0987,1.0
2019-06-17,20.5,20.51,20.474,20.51,4112,18.3331093653583,18.3420523455365,18.3098576168949,18.3420523455365,4598.01980777376,0.0,1.0
2019-06-18,20.618,20.69,20.618,20.673,3149,18.4386365314614,18.5030259887446,18.4386365314614,18.4878229224416,3521.19756193568,0.0,1.0
2019-06-19,20.6,20.66,20.6,20.66,983,18.4225391671406,18.4761970482099,18.4225391671406,18.4761970482099,1099.18615540895,0.0,1.0
2019-06-20,20.7427,20.82,20.73,20.8098,3250,18.5501554942838,18.6192847310615,18.5387979094575,18.6101628912797,3634.13530526865,0.0,1.0
2019-06-21,20.586,20.68,20.572,20.572,1437,18.410018994891,18.4940830085663,18.3974988226415,18.3974988226415,1606.84690266802,0.0,1.0
2019-06-24,20.53,20.65,20.53,20.65,3763,18.359938305893,18.4672540680317,18.359938305893,18.4672540680317,4207.76958576182,0.0,1.0
2019-06-25,20.37,20.463,20.37,20.463,4367,18.2168506230414,18.3000203386989,18.2168506230414,18.3000203386989,4883.15965480253,0.0,1.0
2019-06-26,20.38,20.45,20.37,20.45,3526,18.2257936032196,18.2883944644672,18.2168506230414,18.2883944644672,3942.75725734686,0.0,1.0
2019-06-27,20.533,20.533,20.475,20.475,665,18.3626211999465,18.3626211999465,18.3107519149128,18.3107519149128,743.599993231891,0.0,1.0
2019-06-28,20.92,20.92,20.92,20.92,416,18.7087145328437,18.7087145328437,18.7087145328437,18.7087145328437,465.169319074387,0.0,1.0
2019-07-01,20.785,21.19,20.782,21.19,2590,18.5879843004377,18.9501749976557,18.5853014063842,18.9501749976557,2896.12628942948,0.0,1.0
2019-07-02,20.75,20.86,20.61,20.86,5393,18.5566838698139,18.6550566517744,18.4314821473188,18.6550566517744,6030.42821578887,0.0,1.0
2019-07-03,20.918,20.94,20.84,20.87,2201,18.7069259368081,18.7266004932002,18.6371706914179,18.6639996319526,2461.14824827578,0.0,1.0
2019-07-05,20.962,20.962,20.86,20.87,2206,18.7462750495922,18.7462750495922,18.6550566517744,18.6639996319526,2466.73922566851,0.0,1.0
2019-07-08,20.79,20.947,20.79,20.947,2327,18.5924557905268,18.7328605793249,18.5924557905268,18.7328605793249,2602.04087857235,0.0,1.0
2019-07-09,20.71,20.71,20.71,20.71,193,18.520911949101,18.520911949101,18.520911949101,18.520911949101,215.811727359031,0.0,1.0
2019-07-10,20.808,20.808,20.808,20.808,634,18.6085531548476,18.6085531548476,18.6085531548476,18.6085531548476,708.935933397023,0.0,1.0
2019-07-11,20.808,20.808,20.808,20.808,327,18.6085531548476,18.6085531548476,18.6085531548476,18.6085531548476,365.649921483954,0.0,1.0
2019-07-12,20.918,20.94,20.75,20.79,3638,18.7069259368081,18.7266004932002,18.5566838698139,18.5924557905268,4067.99515094379,0.0,1.0
2019-07-15,20.733,20.76,20.69,20.76,1620,18.5414808035109,18.5656268499921,18.5030259887446,18.5656268499921,1811.47667524161,0.0,1.0
2019-07-16,20.83,20.83,20.83,20.83,452,18.6282277112397,18.6282277112397,18.6282277112397,18.6282277112397,505.424356301978,0.0,1.0
2019-07-17,20.83,20.83,20.83,20.83,34,18.6282277112397,18.6282277112397,18.6282277112397,18.6282277112397,38.0186462705028,0.0,1.0
2019-07-18,20.632,20.632,20.5,20.5,926,18.4511567037109,18.4511567037109,18.3331093653583,18.3331093653583,1035.44901313193,0.0,1.0
2019-07-19,20.789,20.789,20.761,20.766,1732,18.591561492509,18.591561492509,18.56652114801,18.5709926380991,1936.71456883855,0.0,1.0
2019-07-22,20.558,20.75,20.54,20.75,2642,18.384978650392,18.5566838698139,18.3688812860712,18.5566838698139,2954.27245431378,0.0,1.0
2019-07-23,20.73,20.73,20.649,20.649,711,18.5387979094575,18.5387979094575,18.4663597700139,18.4663597700139,795.036985244924,0.0,1.0
2019-07-24,20.973,20.973,20.762,20.79,1955,18.7561123277883,18.7561123277883,18.5674154460278,18.5924557905268,2186.07216055391,0.0,1.0
2019-07-25,20.89,20.92,20.831,20.9,2118,18.681885592309,18.7087145328437,18.6291220092575,18.6908285724873,2368.33802355662,0.0,1.0
2019-07-26,21.08,21.08,20.97,20.97,614,18.8518022156953,18.8518022156953,18.7534294337348,18.7534294337348,686.572023826138,0.0,1.0
2019-07-29,20.908,20.908,20.908,20.908,371,18.6979829566298,18.6979829566298,18.6979829566298,18.6979829566298,414.850522539899,0.0,1.0
2019-07-30,21.18,21.18,20.864,20.89,2681,18.9412320174775,18.9412320174775,18.6586338438457,18.681885592309,2997.882077977,0.0,1.0
2019-07-31,21.16,21.27,21.01,21.01,1315,18.9233460571211,19.0217188390815,18.7892013544477,18.7892013544477,1470.42705428562,0.0,1.0
2019-08-01,20.73,20.75,20.73,20.749,951,18.5387979094575,18.5566838698139,18.5387979094575,18.5557895717961,1063.40390009553,0.0,1.0
2019-08-02,20.519,20.73,20.433,20.73,302,18.3501010276969,18.5387979094575,18.2731913981642,18.5387979094575,337.695034520349,0.0,1.0
2019-08-05,20.013,20.05,20.01,20.05,799,17.8975862306788,17.9306752573383,17.8949033366254,17.9306752573383,893.438187356817,0.0,1.0
2019-08-06,20.0134,20.0134,20.0134,20.0134,567,17.897943949886,17.897943949886,17.897943949886,17.897943949886,634.01683633456,0.0,1.0
2019-08-07,19.937,19.94,19.87,19.88,1203,17.8296195813243,17.8323024753778,17.7697016141302,17.7786445943085,1345.18916068867,0.0,1.0
2019-08-08,20.313,20.34,20.313,20.34,846,18.1658756360255,18.1900216825067,18.1658756360255,18.1900216825067,945.993374848395,0.0,1.0
2019-08-09,20.101,20.101,20.101,20.101,774,17.9762844562472,17.9762844562472,17.9762844562472,17.9762844562472,865.483300393211,0.0,1.0
2019-08-12,20.101,20.101,20.101,20.101,5,17.9762844562472,17.9762844562472,17.9762844562472,17.9762844562472,5.590977392721,0.0,1.0
2019-08-13,19.9,19.9,19.73,19.73,829,17.7965305546649,17.7965305546649,17.6444998916351,17.6444998916351,926.984051713142,0.0,1.0
2019-08-14,19.55,19.566,19.514,19.523,741,17.4835262484271,17.4978350167122,17.4513315197855,17.4593802019459,828.582849601251,0.0,1.0
2019-08-15,19.45,19.49,19.31,19.47,5907,17.3940964466448,17.4298683673577,17.2688947241497,17.4119824070013,6605.18069176061,0.0,1.0
2019-08-16,19.7901,19.87,19.7901,19.87,336,17.6982472025062,17.7697016141302,17.6982472025062,17.7697016141302,375.713680790852,0.0,1.0
2019-08-19,20.14,20.15,20.12,20.14,1046,18.0111620789423,18.0201050591205,17.9932761185858,18.0111620789423,1169.63247055723,0.0,1.0
2019-08-20,20.14,20.14,20.14,20.14,511,18.0111620789423,18.0111620789423,18.0111620789423,18.0111620789423,571.397889536085,0.0,1.0
2019-08-21,20.039,20.09,20.0,20.0,7245,17.9208379791422,17.9664471780512,17.8859603564471,17.8859603564471,8101.32624205274,0.0,1.0
2019-08-22,20.081,20.088,20.0,20.0,1539,17.9583984958908,17.9646585820155,17.8859603564471,17.8859603564471,1720.90284147952,0.0,1.0
2019-08-23,19.411,19.84,19.411,19.84,3170,17.3592188239498,17.7428726735956,17.3592188239498,17.7428726735956,3544.67966698511,0.0,1.0
2019-08-26,19.552,19.552,19.53,19.53,1493,17.4853148444627,17.4853148444627,17.4656402880706,17.4656402880706,1669.46584946649,0.0,1.0
2019-08-27,19.404,19.404,19.369,19.369,787,17.352958737825,17.352958737825,17.3216583072012,17.3216583072012,880.019841614286,0.0,1.0
2019-08-28,19.634,19.634,19.4,19.4,706,17.5586472819242,17.5586472819242,17.3493815457537,17.3493815457537,789.446007852203,0.0,1.0
2019-08-29,19.95,19.983,19.934,19.934,1645,17.841245455556,17.8707572901442,17.8269366872709,17.8269366872709,1839.43156220521,0.0,1.0
2019-08-30,19.96,20.035,19.95,19.95,942,17.8501884357342,17.9172607870709,17.841245455556,17.841245455556,1053.34014078864,0.0,1.0
2019-09-03,19.568,19.859,19.568,19.859,2800,17.4996236127479,17.7598643359342,17.4996236127479,17.7598643359342,3130.94733992376,0.0,1.0
2019-09-04,19.81,19.82,19.74,19.82,1309,17.7160437330609,17.7249867132391,17.6534428718133,17.7249867132391,1463.71788141436,0.0,1.0
2019-09-05,20.258,20.28,20.25,20.26,1000,18.1166892450453,18.1363638014374,18.1095348609027,18.118477841081,1118.1954785442,0.0,1.0
2019-09-06,20.258,20.34,20.24,20.31,700,18.1166892450453,18.1900216825067,18.1005918807245,18.1631927419721,782.73683498094,0.0,1.0
2019-09-09,20.628,20.628,20.35,20.35,839,18.4475795116396,18.4475795116396,18.198964662685,18.198964662685,938.166006498583,0.0,1.0
2019-09-10,20.906,20.906,20.6,20.6,3400,18.6961943605942,18.6961943605942,18.4225391671406,18.4225391671406,3801.86462705028,0.0,1.0
2019-09-11,21.32,21.32,21.144,21.19,1500,19.0664337399727,19.0664337399727,18.9090372888359,18.9501749976557,1677.2932178163,0.0,1.0
2019-09-12,21.318,21.32,21.2,21.23,1344,19.064645143937,19.0664337399727,18.959117977834,18.9859469183686,1502.85472316341,0.0,1.0
2019-09-13,21.36,21.42,21.36,21.42,1000,19.1022056606855,19.1558635417549,19.1022056606855,19.1558635417549,1118.1954785442,0.0,1.0
2019-09-16,21.539,21.555,21.39,21.55,2200,19.2622850058757,19.2765937741609,19.1290346012202,19.2721222840718,2460.03005279725,0.0,1.0
2019-09-17,21.34,21.51,21.25,21.51,2828,19.0843197003291,19.2363503633589,19.0038328787251,19.2363503633589,3162.256813323,0.0,1.0
2019-09-18,21.21,21.294,21.1,21.294,4447,18.9680609580122,19.0431819915093,18.8696881760517,19.0431819915093,4972.61529308606,0.0,1.0
2019-09-19,21.29,21.39,21.205,21.39,1530,19.039604799438,19.1290346012202,18.9635894679231,19.1290346012202,1710.83908217262,0.0,1.0
2019-09-20,21.24,21.24,21.207,21.24,5117,18.9948898985469,18.9948898985469,18.9653780639587,18.9948898985469,5721.80626371066,0.0,1.0
2019-09-23,21.19,21.23,21.13,21.13,3187,18.9501749976557,18.9859469183686,18.8965171165864,18.8965171165864,3563.68899012037,0.0,1.0
2019-09-24,20.884,21.05,20.884,21.05,727,18.6765198042021,18.8249732751606,18.6765198042021,18.8249732751606,812.928112901633,0.0,1.0
2019-09-25,21.08,21.08,20.75,20.75,885,18.9398905704508,18.9398905704508,18.6433932322986,18.6433932322986,985.000411201212,0.0985,1.0
2019-09-26,20.895,20.94,20.79,20.898,5534,18.7736723657291,18.8141038209317,18.6793323035897,18.7763677960759,6159.3133057486,0.0,1.0
2019-09-27,20.764,20.98,20.721,20.98,3582,18.6559719072505,18.8500428922228,18.6173374056125,18.8500428922228,3986.74742703135,0.0,1.0
2019-09-30,20.83,20.865,20.76,20.78,1205,18.7152713748809,18.7467180622607,18.6523780001214,18.670347535767,1341.15875197453,0.0,1.0
2019-10-01,20.83,20.83,20.83,20.83,281,18.7152713748809,18.7152713748809,18.7152713748809,18.7152713748809,312.751542991572,0.0,1.0
2019-10-02,20.18,20.28,20.18,20.28,2222,18.1312614663993,18.2211091446272,18.1312614663993,18.2211091446272,2473.07447874474,0.0,1.0
2019-10-03,20.15,20.25,20.02,20.03,1277,18.1043071629309,18.1941548411588,17.9875051812346,17.9964899490574,1421.29437864853,0.0,1.0
2019-10-04,20.278,20.278,20.13,20.15,1392,18.2193121910627,18.2193121910627,18.0863376272853,18.1043071629309,1549.28878236394,0.0,1.0
2019-10-07,20.37,20.394,20.3,20.3,1328,18.3019720550324,18.3235354978071,18.2390786802728,18.2390786802728,1478.05711420928,0.0,1.0
2019-10-08,20.014,20.04,20.01,20.03,455,17.9821143205409,18.0054747168802,17.9785204134118,17.9964899490574,506.412640787064,0.0,1.0
2019-10-09,20.07,20.07,20.038,20.05,1716,18.0324290203485,18.0324290203485,18.0036777633156,18.014459484703,1909.89910239693,0.0,1.0
2019-10-10,20.11,20.25,20.11,20.17,2054,18.0683680916397,18.1941548411588,18.0683680916397,18.1222766985765,2286.09134983875,0.0,1.0
2019-10-11,20.61,20.72,20.61,20.72,552,18.5176064827794,18.6164389288302,18.5176064827794,18.6164389288302,614.373137833978,0.0,1.0
2019-10-14,20.448,20.448,20.341,20.341,957,18.3720532440502,18.3720532440502,18.2759162283463,18.2759162283463,1065.13603787521,0.0,1.0
2019-10-15,20.709,20.709,20.63,20.64,1953,18.6065556842251,18.6065556842251,18.535576018425,18.5445607862478,2173.67887353217,0.0,1.0
2019-10-16,20.709,20.759,20.64,20.69,1669,18.6065556842251,18.6514795233391,18.5445607862478,18.5894846253618,1857.58834609585,0.0,1.0
2019-10-17,20.93,20.93,20.78,20.863,2805,18.8051190531089,18.8051190531089,18.670347535767,18.7449211086961,3121.95045584113,0.0,1.0
2019-10-18,20.866,20.9,20.711,20.8,4068,18.747616539043,18.7781647496405,18.6083526377897,18.6883170714125,4527.66290708083,0.0,1.0
2019-10-21,21.1,21.1,21.1,21.1,462,18.9578601060964,18.9578601060964,18.9578601060964,18.9578601060964,514.20360449148,0.0,1.0
2019-10-22,21.155,21.18,21.07,21.18,1357,19.0072763291217,19.0297382486787,18.930905802628,19.0297382486787,1510.33396384186,0.0,1.0
2019-10-23,21.175,21.18,21.175,21.18,1239,19.0252458647673,19.0297382486787,19.0252458647673,19.0297382486787,1379.0005756817,0.0,1.0
2019-10-24,21.09,21.199,21.04,21.04,2708,18.9488753382736,19.046809307542,18.9039514991596,18.9039514991596,3013.98995879422,0.0,1.0
2019-10-25,21.293,21.293,21.222,21.222,3511,19.1312661250763,19.1312661250763,19.0674742735345,19.0674742735345,3907.72479517227,0.0,1.0
2019-10-28,21.44,21.555,21.44,21.52,3823,19.2633422120714,19.3666670420335,19.2633422120714,19.3352203546537,4254.97917742625,0.0,1.0
2019-10-29,21.597,21.636,21.4,21.4,1688,19.4044030668893,19.4394436613982,19.2274031407802,19.2274031407802,1878.73524757926,0.0,1.0
2019-10-30,21.47,21.52,21.41,21.52,1606,19.2902965155398,19.3352203546537,19.236387908603,19.3352203546537,1787.4696727561,0.0,1.0
2019-10-31,21.27,21.27,21.21,21.21,4126,19.1106011590839,19.1106011590839,19.0566925521471,19.0566925521471,4592.21660634599,0.0,1.0
2019-11-01,21.68,21.71,21.62,21.667,2168,19.4789766398185,19.5059309432868,19.4250680328817,19.4672964416488,2412.97275873924,0.0,1.0
2019-11-04,21.93,21.97,21.852,21.852,1824,19.7035958353883,19.7395349066795,19.6335146463705,19.6335146463705,2030.10254240793,0.0,1.0
2019-11-05,21.89,22.009,21.89,22.0,2588,19.6676567640971,19.7745755011884,19.6676567640971,19.7664892101479,2880.43058100423,0.0,1.0
2019-11-06,21.76,21.76,21.76,21.76,335,19.5508547824008,19.5508547824008,19.5508547824008,19.5508547824008,372.85326299707,0.0,1.0
2019-11-07,21.75,21.945,21.75,21.85,3406,19.541870014578,19.7170729871225,19.541870014578,19.631717692806,3790.86033960603,0.0,1.0
2019-11-08,21.75,21.75,21.75,21.75,136,19.541870014578,19.541870014578,19.541870014578,19.541870014578,151.367294828661,0.0,1.0
2019-11-11,21.638,21.638,21.61,21.61,1093,19.4412406149627,19.4412406149627,19.4160832650589,19.4160832650589,1216.50333270387,0.0,1.0
2019-11-12,21.627,21.627,21.627,21.627,220,19.4313573703576,19.4313573703576,19.4313573703576,19.4313573703576,244.858859281658,0.0,1.0
2019-11-13,21.498,21.498,21.464,21.464,1528,19.3154538654436,19.3154538654436,19.2849056548461,19.2849056548461,1700.6560771926,0.0,1.0
2019-11-14,21.381,21.53,21.381,21.53,775,19.2103320819169,19.3442051224765,19.2103320819169,19.3442051224765,862.570981560384,0.0,1.0
2019-11-15,21.55,21.55,21.44,21.44,1342,19.3621746581221,19.3621746581221,19.2633422120714,19.2633422120714,1493.63904161811,0.0,1.0
2019-11-18,21.402,21.448,21.37,21.417,1259,19.2292000943448,19.2705300263296,19.2004488373118,19.242677246079,1401.26047198003,0.0,1.0
2019-11-19,21.42,21.52,21.37,21.449,7487,19.2453726764258,19.3352203546537,19.2004488373118,19.2714285031119,8332.99217928077,0.0,1.0
2019-11-20,21.281,21.46,21.281,21.44,1272,19.120484403689,19.281311747717,19.120484403689,19.2633422120714,1415.72940457394,0.0,1.0
2019-11-21,21.18,21.23,21.168,21.226,2287,19.0297382486787,19.0746620877927,19.0189565272914,19.0710681806636,2545.41914171433,0.0,1.0
2019-11-22,21.275,21.32,21.195,21.23,3559,19.1150935429953,19.1555249981979,19.0432154004129,19.0746620877927,3961.14854628826,0.0,1.0
2019-11-25,21.696,21.714,21.65,21.653,1732,19.4933522683349,19.509524850416,19.4520223363501,19.4547177666969,1927.7070194356,0.0,1.0
2019-11-26,21.615,21.819,21.615,21.819,1151,19.4205756489703,19.6038649125553,19.4205756489703,19.6038649125553,1281.05703196903,0.0,1.0
2019-11-27,21.769,21.82,21.769,21.81,1101,19.5589410734413,19.6047633893376,19.5589410734413,19.5957786215148,1225.40729122321,0.0,1.0
2019-11-29,21.624,21.699,21.624,21.68,1231,19.4286619400108,19.4960476986818,19.4286619400108,19.4789766398185,1370.09661716237,0.0,1.0
2019-12-02,21.441,21.517,21.441,21.517,2977,19.2642406888537,19.3325249243069,19.2642406888537,19.3325249243069,3313.38556400679,0.0,1.0
2019-12-03,21.305,21.31,21.287,21.303,1420,19.1420478464637,19.1465402303751,19.1258752643826,19.1402508928991,1580.4526371816,0.0,1.0
2019-12-04,21.52,21.608,21.52,21.604,3474,19.3352203546537,19.4142863114943,19.3352203546537,19.4106924043652,3866.54398702036,0.0,1.0
2019-12-05,21.52,21.52,21.52,21.52,224,19.3352203546537,19.3352203546537,19.3352203546537,19.3352203546537,249.310838541325,0.0,1.0
2019-12-06,21.921,21.985,21.88,21.985,1221,19.6955095443478,19.7530120584137,19.6586719962743,19.7530120584137,1358.9666690132,0.0,1.0
2019-12-09,21.885,21.888,21.885,21.888,282,19.6631643801857,19.6658598105326,19.6631643801857,19.6658598105326,313.864537806489,0.0,1.0
2019-12-10,21.828,21.99,21.828,21.99,1486,19.6119512035958,19.7575044423251,19.6119512035958,19.7575044423251,1653.91029496611,0.0,1.0
2019-12-11,21.85,21.85,21.846,21.846,486,19.631717692806,19.631717692806,19.6281237856768,19.6281237856768,540.915480049479,0.0,1.0
2019-12-12,22.091,22.096,21.95,22.096,5730,19.8482505973353,19.8527429812467,19.7215653710339,19.8527429812467,6377.46028947226,0.0,1.0
2019-12-13,21.714,22.09,21.714,22.09,1055,19.6398938315247,19.9799785731961,19.6398938315247,19.9799785731961,1166.41516479224,0.1451,1.0
2019-12-16,21.836,21.953,21.836,21.953,703,19.7502404764287,19.8560647178531,19.7502404764287,19.8560647178531,777.241574264404,0.0,1.0
2019-12-17,21.955,21.957,21.87,21.873,4469,19.8578736792449,19.8596826406368,19.7809928200905,19.7837062621783,4940.95675019577,0.0,1.0
2019-12-18,22.091,22.091,21.961,21.961,1030,19.9808830538921,19.9808830538921,19.8633005634206,19.8633005634206,1138.77499501043,0.0,1.0
2019-12-19,22.13,22.14,22.123,22.139,1296,20.0161578010335,20.0252026079929,20.009826436162,20.0242981272969,1432.86640148886,0.0,1.0
2019-12-20,22.136,22.28,22.136,22.28,1907,20.0215846852091,20.1518299054237,20.0215846852091,20.1518299054237,2108.39215095621,0.0,1.0
2019-12-23,22.15,22.2,22.12,22.13,1633,20.0342474149522,20.0794714497489,20.0071129940742,20.0161578010335,1805.45589014761,0.0,1.0
2019-12-24,22.16,22.16,22.14,22.14,128,20.0432922219116,20.0432922219116,20.0252026079929,20.0252026079929,141.51766928285,0.0,1.0
2019-12-26,22.16,22.16,22.16,22.16,133,20.0432922219116,20.0432922219116,20.0432922219116,20.0432922219116,147.045703239211,0.0,1.0
2019-12-27,22.16,22.16,22.16,22.16,58,20.0432922219116,20.0432922219116,20.0432922219116,20.0432922219116,64.1251938937913,0.0,1.0
2019-12-30,22.129,22.212,22.08,22.212,2924,20.0152533203376,20.0903252181002,19.9709337662368,20.0903252181002,3232.7942576801,0.0,1.0
2019-12-31,22.155,22.21,22.13,22.13,1825,20.0387698184319,20.0885162567083,20.0161578010335,20.0161578010335,2017.73239407188,0.0,1.0
2020-01-02,22.045,22.045,21.98,21.98,308,19.9392769418791,19.9392769418791,19.8804856966433,19.8804856966433,340.526891711857,0.0,1.0
2020-01-03,22.041,22.041,21.88,21.88,11526,19.9356590190953,19.9356590190953,19.7900376270499,19.7900376270499,12743.2238762042,0.0,1.0
2020-01-06,22.087,22.16,21.875,21.901,14548,19.9772651311083,20.0432922219116,19.7855152235702,19.8090317216645,16084.3675994289,0.0,1.0
2020-01-07,21.995,22.04,21.974,22.024,1680,19.8940529070823,19.9347545383994,19.8750588124677,19.9202828472644,1857.41940933741,0.0,1.0
2020-01-08,22.043,22.135,22.043,22.108,3160,19.9374679804872,20.0206802045132,19.9374679804872,19.996259225723,3493.71746042036,0.0,1.0
2020-01-09,22.001,22.2,22.001,22.2,1567,19.8994797912579,20.0794714497489,19.8994797912579,20.0794714497489,1732.48584192365,0.0,1.0
2020-01-10,21.95,21.983,21.933,21.983,938,19.8533512757653,19.8831991387311,19.8379751039344,19.8831991387311,1037.05917021338,0.0,1.0
2020-01-13,22.115,22.115,22.024,22.049,3700,20.0025905905945,20.0025905905945,19.9202828472644,19.9428948646628,4090.74512770738,0.0,1.0
2020-01-14,22.19,22.22,22.137,22.16,6802,20.0704266427896,20.0975610636676,20.0224891659051,20.0432922219116,7520.33739423395,0.0,1.0
2020-01-15,22.23,22.34,22.23,22.34,607,20.106605870627,20.2060987471798,20.106605870627,20.2060987471798,671.103322302265,0.0,1.0
2020-01-16,22.507,22.535,22.46,22.535,8764,20.3571470234009,20.382472482887,20.3146364306919,20.382472482887,9689.53791871013,0.0,1.0
2020-01-17,22.445,22.482,22.41,22.482,2260,20.3010692202529,20.3345350060025,20.2694123958952,20.3345350060025,2498.67134827532,0.0,1.0
2020-01-21,22.227,22.54,22.207,22.54,3451,20.1038924285392,20.3869948863667,20.0858028146205,20.3869948863667,3815.44903668059,0.0,1.0
2020-01-22,22.21,22.44,22.175,22.44,831,20.0885162567083,20.2965468167733,20.0568594323506,20.2965468167733,918.759243547252,0.0,1.0
2020-01-23,22.215,22.27,22.215,22.251,2885,20.093038660188,20.1427850984644,20.093038660188,20.1255999652416,3189.67559282048,0.0,1.0
2020-01-24,21.91,21.94,21.881,21.881,657,19.8171720479279,19.8443064688059,19.7909421077458,19.7909421077458,726.383661865878,0.0,1.0
2020-01-27,21.694,21.789,21.694,21.789,1011,19.621804217606,19.7077298837198,19.621804217606,19.7077298837198,1117.76846597626,0.0,1.0
2020-01-28,21.825,21.867,21.825,21.84,379,19.7402911887735,19.7782793780027,19.7402911887735,19.7538583992125,419.024973892188,0.0,1.0
2020-01-29,21.683,21.85,21.679,21.85,1909,19.6118549299507,19.7629032061718,19.608237007167,19.7629032061718,2110.60336453876,0.0,1.0
2020-01-30,21.46,21.46,21.3742,21.3742,656,19.4101557347573,19.4101557347573,19.3325512910461,19.3325512910461,725.278055074607,0.0,1.0
2020-01-31,21.129,21.239,21.123,21.239,953,19.1107726244029,19.2102655009558,19.1053457402273,19.2102655009558,1053.64327208247,0.0,1.0
2020-02-03,21.32,21.32,21.32,21.32,1058,19.2835284373265,19.2835284373265,19.2835284373265,19.2835284373265,1169.73198516606,0.0,1.0
2020-02-04,21.32,21.32,21.32,21.32,278,19.2835284373265,19.2835284373265,19.2835284373265,19.2835284373265,307.358687973689,0.0,1.0
2020-02-05,21.7059,21.74,21.7059,21.74,1411,19.6325675378876,19.663410329619,19.6325675378876,19.663410329619,1560.01118248517,0.0,1.0
2020-02-06,21.79,21.847,21.79,21.829,969,19.7086343644157,19.760189764084,19.7086343644157,19.7439091115572,1071.33298074283,0.0,1.0
2020-02-07,21.94,21.94,21.94,21.94,808,19.8443064688059,19.8443064688059,19.8443064688059,19.8443064688059,893.330287347993,0.0,1.0
2020-02-10,21.541,21.549,21.437,21.437,872,19.483418671128,19.4906545166955,19.3893526787508,19.3893526787508,964.089121989417,0.0,1.0
2020-02-11,21.541,21.541,21.541,21.541,141,19.483418671128,19.483418671128,19.483418671128,19.483418671128,155.89055756939,0.0,1.0
2020-02-12,21.899,21.92,21.75,21.75,1408,19.8072227602726,19.8262168548872,19.6724551365784,19.6724551365784,1556.69436211135,0.0,1.0
2020-02-13,21.89,21.89,21.853,21.853,350,19.7990824340092,19.7990824340092,19.7656166482596,19.7656166482596,386.962376945293,0.0,1.0
2020-02-14,21.835,21.835,21.81,21.834,1958,19.7493359957328,19.7493359957328,19.7267239783344,19.7484315150369,2164.7780973111,0.0,1.0
2020-02-18,21.73,21.73,21.73,21.73,742,19.6543655226597,19.6543655226597,19.6543655226597,19.6543655226597,820.36023912402,0.0,1.0
2020-02-19,21.844,21.844,21.8,21.8,778,19.7574763219962,19.7574763219962,19.7176791713751,19.7176791713751,860.162083609823,0.0,1.0
2020-02-20,21.963,21.963,21.94,21.94,532,19.8651095248124,19.8651095248124,19.8443064688059,19.8443064688059,588.182812956846,0.0,1.0
2020-02-21,21.815,21.84,21.771,21.771,491,19.7312463818141,19.7538583992125,19.691449231193,19.691449231193,542.852934514683,0.0,1.0
2020-02-24,21.25,21.26,21.18,21.21,2048,19.220214788611,19.2292595955704,19.1569011398956,19.1840355607736,2264.2827085256,0.0,1.0
2020-02-25,20.531,20.914,20.531,20.914,147,18.569893168234,18.916309274777,18.569893168234,18.916309274777,162.524198317023,0.0,1.0
2020-02-26,20.24,20.416,20.2,20.416,3027,18.306689285717,18.4658778882015,18.2705100578797,18.4658778882015,3346.67175718116,0.0,1.0
2020-02-27,19.597,20.239,19.597,19.72,3853,17.7251081982311,18.3057848050211,17.7251081982311,17.836359323831,4259.90296677204,0.0,1.0
2020-02-28,19.098,19.22,18.82,18.82,8043,17.2737723309597,17.3841189758637,17.0223266974899,17.0223266974899,8892.39542220283,0.0,1.0
2020-03-02,19.666,19.666,19.14,19.14,1582,17.7875173662506,17.7875173662506,17.311760520189,17.311760520189,1749.06994379272,0.0,1.0
2020-03-03,19.272,19.75,19.272,19.75,468,17.4311519720523,17.8634937447091,17.4311519720523,17.8634937447091,517.423978315421,0.0,1.0
2020-03-04,19.741,19.774,19.572,19.572,967,17.8553534184457,17.8852012814115,17.7024961808327,17.7024961808327,1069.12176716028,0.0,1.0
2020-03-05,19.013,19.013,18.954,18.954,189,17.1968914718053,17.1968914718053,17.1435271107451,17.1435271107451,208.959683550458,0.0,1.0
2020-03-06,18.807,18.822,18.707,18.784,2551,17.0105684484427,17.0241356588817,16.9201203788493,16.9897653924362,2820.40292453555,0.0,1.0
2020-03-09,17.45,17.67,17.3,17.3,9145,15.7831881440594,15.982173897165,15.6475160396692,15.6475160396692,10110.7741061849,0.0,1.0
2020-03-10,17.399,17.68,16.8,17.32,17467,15.7370596285667,15.9912187041244,15.1952756917019,15.6656056535879,19311.6338231527,0.0,1.0
2020-03-11,16.466,16.595,16.31,16.595,842,14.8931791392597,15.0098571490353,14.7520801506939,15.0098571490353,930.92091825125,0.0,1.0
2020-03-12,14.606,15.044,14.48,14.84,6068,13.2108450448213,13.6070075896407,13.0968804771335,13.42249352767,6708.82200944011,0.0,1.0
2020-03-13,15.64,15.64,14.52,15.145,6405,14.1460780844177,14.1460780844177,13.1330597049709,13.6983601399301,7081.41149809887,0.0,1.0
2020-03-16,13.791,14.2,13.75,13.75,3246,12.4736932776346,12.8436258822718,12.4366095691013,12.4366095691013,3588.79964446977,0.0,1.0
2020-03-17,14.531,14.531,13.51,13.52,3642,13.1430089926262,13.1430089926262,12.2195342020769,12.2285790090363,4026.6199338136,0.0,1.0
2020-03-18,13.025,13.6,12.923,13.55,3151,11.7808610645486,12.3009374647111,11.6886040335633,12.2557134299143,3483.76699929892,0.0,1.0
2020-03-19,13.884,13.9,13.33,13.33,2780,12.5578099823565,12.5722816734915,12.0567276768087,12.0567276768087,3073.5868797369,0.0,1.0
2020-03-20,13.338,13.865,13.338,13.865,2552,12.0639635223762,12.5406248491337,12.0639635223762,12.5406248491337,2821.50853132682,0.0,1.0
2020-03-23,13.117,13.41,12.64,13.34,6772,11.8640732885746,12.1290861324835,11.4326359966138,12.0657724837681,7487.16919049581,0.0,1.0
2020-03-24,14.249,14.249,13.824,14.065,3835,12.8879454363726,12.8879454363726,12.5035411406004,12.7215209883207,4240.00204452915,0.0,1.0
2020-03-25,14.74,14.76,14.31,14.45,2643,13.3320454580765,13.3501350719952,12.9431187588247,13.0697460562555,2922.11874933261,0.0,1.0
2020-03-26,15.236,15.236,14.946,15.07,2451,13.7876323846188,13.7876323846188,13.5252004214041,13.6374127091235,2708.47343171548,0.0077,1.0
2020-03-27,14.656,14.92,14.587,14.587,2118,13.2627684581894,13.5016720384952,13.2003277497004,13.2003277497004,2340.49234123761,0.0,1.0
2020-03-30,14.88,14.88,14.679,14.679,4257,13.4654745263277,13.4654745263277,13.2835820276857,13.2835820276857,4704.19069719002,0.0,1.0
2020-03-31,14.841,15.06,14.571,14.8,5147,13.4301819519643,13.6283633310816,13.1858487448333,13.3930795019926,5687.68370177052,0.0,1.0
2020-04-01,13.893,14.283,13.76,14.283,5599,12.5723009135934,12.925226657227,12.4519441856363,12.925226657227,6187.16554229905,0.0,1.0
2020-04-02,14.084,14.35,13.716,13.98,5757,12.7451440341935,12.9858574901076,12.412126922252,12.6510305025578,6361.76317682005,0.0,1.0
2020-04-03,13.657,14.15,13.441,14.06,11760,12.3587355918049,12.8048699292699,12.1632690261001,12.7234255268929,12995.3682402995,0.0,1.0
2020-04-06,14.675,14.675,14.36,14.52,6110,13.279962276469,13.279962276469,12.9949068681495,13.1396969168197,6751.845233693,0.0,1.0
2020-04-07,14.824,15.192,14.824,15.07,3892,13.4147980092931,13.7478151212345,13.4147980092931,13.6374127091235,4300.84806048006,0.0,1.0
2020-04-08,15.438,15.566,14.926,14.926,14635,13.9704298210649,14.0862618600011,13.5071016653203,13.5071016653203,16172.3821595904,0.0,1.0
2020-04-09,16.163,16.23,15.87,16.22,7454,14.6265097291017,14.6871405619824,14.3613629524744,14.6780911839405,8237.03017544154,0.0,1.0
2020-04-13,15.714,15.84,15.5,15.84,2288,14.220192655021,14.3342148183488,14.0265359649246,14.3342148183488,2528.35055559568,0.0,1.0
2020-04-14,15.86,15.91,15.73,15.85,4130,14.3523135744326,14.397560464642,14.234671659888,14.3432641963907,4563.84956058135,0.0,1.0
2020-04-15,15.136,15.36,15.04,15.217,3710,13.6971386042,13.8998446723382,13.6102645749978,13.7704385663392,4099.72926628494,0.0,1.0
2020-04-16,14.943,14.943,14.748,14.93,3506,13.5224856079915,13.5224856079915,13.3460227361747,13.5107214165371,3874.29940905528,0.0,1.0
2020-04-17,15.612,15.63,15.4,15.62,7571,14.1278889989938,14.1441778794692,13.9360421845058,14.1351285014273,8366.32082885265,0.0,1.0
2020-04-20,15.297,15.43,15.12,15.43,1461,13.8428335906743,13.9631903186314,13.6826595993329,13.9631903186314,1614.47559515966,0.0,1.0
2020-04-21,14.965,15.047,14.75,14.94,6516,13.5423942396837,13.6165991396272,13.3478326117831,13.519770794579,7200.49485151287,0.0,1.0
2020-04-22,15.09,15.13,15.03,15.04,1400,13.6555114652073,13.6917089773748,13.601215196956,13.6102645749978,1547.0676476547,0.0,1.0
2020-04-23,15.284,15.507,15.19,15.25,5423,13.8310693992199,14.032870529554,13.7460052456261,13.8003015138775,5992.67703802245,0.0,1.0
2020-04-24,15.483,15.483,15.23,15.23,2955,14.0111520222534,14.0111520222534,13.7822027577937,13.7822027577937,3265.41778487118,0.0,1.0
2020-04-27,16.246,16.246,15.97,15.97,509,14.7016195668494,14.7016195668494,14.4518567328933,14.4518567328933,562.469594754458,0.0,1.0
2020-04-28,16.726,16.808,16.48,16.48,5653,15.13598971286,15.2101946128034,14.9133750130295,14.9133750130295,6246.83815156571,0.0,1.0
2020-04-29,17.698,17.791,17.42,17.42,1964,16.0155892585314,16.0997484743209,15.7640165489669,15.7640165489669,2170.31489999559,0.0,1.0
2020-04-30,17.097,17.169,17.09,17.169,621,15.471721638214,15.5368771601156,15.4653870735846,15.5368771601156,686.235006566833,0.0,1.0
2020-05-01,16.301,16.62,16.301,16.62,722,14.7513911460798,15.040066305616,14.7513911460798,15.040066305616,797.844886861922,0.0,1.0
2020-05-04,16.19,16.19,16.008,16.008,849,14.6509430498148,14.6509430498148,14.4862443694525,14.4862443694525,938.186023470602,0.0,1.0
2020-05-05,16.173,16.414,16.173,16.414,155,14.6355591071436,14.8536491179531,14.6355591071436,14.8536491179531,171.282489561771,0.0,1.0
2020-05-06,15.833,16.11,15.833,15.991,2677,14.3278802537195,14.5785480254797,14.3278802537195,14.4708604267813,2958.21435197973,0.0,1.0
2020-05-07,16.029,16.13,16.029,16.13,1084,14.5052480633405,14.5966467815635,14.5052480633405,14.5966467815635,1197.87237861263,0.0,1.0
2020-05-08,16.694,16.694,16.547,16.547,275,15.1070317031259,15.1070317031259,14.9740058459102,14.9740058459102,303.888287932174,0.0,1.0
2020-05-11,16.694,16.694,16.694,16.694,44,15.1070317031259,15.1070317031259,15.1070317031259,15.1070317031259,48.6221260691478,0.0,1.0
2020-05-12,15.686,16.174,15.686,16.174,409,14.1948543965037,14.6364640449478,14.1948543965037,14.6364640449478,451.964762779124,0.0,1.0
2020-05-13,15.025,15.369,14.979,15.369,1519,13.596690507935,13.9079891125759,13.5550633689423,13.9079891125759,1678.56839770535,0.0,1.0
2020-05-14,15.093,15.093,14.642,14.948,26837,13.6582262786198,13.6582262786198,13.2500993289307,13.5270102970125,29656.1817572209,0.0,1.0
2020-05-15,15.25,15.25,15.1,15.1,606,13.8003015138775,13.8003015138775,13.6645608432492,13.6645608432492,669.659281770533,0.0,1.0
2020-05-18,16.455,16.455,16.04,16.23,26435,14.8907515679248,14.8907515679248,14.5152023791865,14.6871405619824,29211.95233268,0.0,1.0
2020-05-19,16.163,16.406,16.163,16.36,2246,14.6265097291017,14.8464096155196,14.6265097291017,14.8047824765269,2481.93852616605,0.0,1.0
2020-05-20,16.578,16.67,16.578,16.67,503,15.00205891784,15.0853131958254,15.00205891784,15.0853131958254,555.83930483594,0.0,1.0
2020-05-21,16.654,16.71,16.654,16.688,2100,15.0708341909584,15.1215107079929,15.0708341909584,15.1016020763008,2320.60147148205,0.0,1.0
2020-05-22,16.675,16.675,16.599,16.599,192,15.0898378848463,15.0898378848463,15.021062611728,15.021062611728,212.169277392645,0.0,1.0
2020-05-26,17.13,17.13,17.13,17.13,360,15.5015845857522,15.5015845857522,15.5015845857522,15.5015845857522,397.817395111208,0.0,1.0
2020-05-27,18.214,18.214,17.86,17.86,1139,16.4825371654927,16.4825371654927,16.1621891828099,16.1621891828099,1258.65003619908,0.0,1.0
2020-05-28,17.709,18.158,17.709,18.14,5758,16.0255435743774,16.4318606484582,16.0255435743774,16.4155717679828,6362.86822513985,0.0,1.0
2020-05-29,17.458,17.458,17.308,17.308,162,15.7984041855261,15.7984041855261,15.6626635148978,15.6626635148978,179.017827800044,0.0,1.0
2020-06-01,17.672,17.76,17.672,17.695,1076,15.9920608756225,16.0716954023911,15.9920608756225,16.0128744451188,1189.03199205461,0.0,1.0
2020-06-02,17.865,17.885,17.865,17.874,1351,16.1667138718309,16.1848126279147,16.1667138718309,16.1748583120686,1492.92027998678,0.0,1.0
2020-06-03,18.583,18.648,18.495,18.495,2261,16.8164592152384,16.8752801725106,16.7368246884698,16.7368246884698,2498.51425096233,0.0,1.0
2020-06-04,18.884,18.884,18.6,18.78,1147,17.0888454942992,17.0888454942992,16.8318431579096,16.9947319626635,1267.4904227571,0.0,1.0
2020-06-05,19.81,20.14,19.789,19.875,4040,17.9268179009779,18.2254473763601,17.9078142070899,17.9856388582501,4464.39521180356,0.0,1.0
2020-06-08,20.387,20.39,20.265,20.37,1769,18.4489670139947,18.4516818274073,18.3385646018837,18.4335830713235,1954.83047764369,0.0,1.0
2020-06-09,19.746,19.9,19.71,19.731,3285,17.8689018815098,18.0082623033549,17.836324120559,17.855327814447,3630.08373038978,0.0,1.0
2020-06-10,19.02,19.11,19.012,19.07,3697,17.2119170356688,17.2933614380458,17.2046775332353,17.2571639258782,4085.36363812816,0.0,1.0
2020-06-11,17.371,18.26,17.371,18.26,1326,15.7196745965617,16.5241643044854,15.7196745965617,16.5241643044854,1465.29407199295,0.0,1.0
2020-06-12,17.809,17.81,17.47,17.752,4048,16.1160373547963,16.1169422926005,15.8092634391763,16.0644558999576,4473.23559836159,0.0,1.0
2020-06-15,18.072,18.072,17.6,17.62,3816,16.3540359972979,16.3540359972979,15.9269053537209,15.9450041098047,4216.86438817882,0.0,1.0
2020-06-16,18.577,18.77,18.478,18.478,9529,16.8110295884132,16.9856825846216,16.7214407457985,16.7214407457985,10530.0054389298,0.0,1.0
2020-06-17,18.577,18.577,18.577,18.577,99,16.8110295884132,16.8110295884132,16.8110295884132,16.8110295884132,109.399783655583,0.0,1.0
2020-06-18,18.082,18.249,18.02,18.249,1156,16.3630853753398,16.5142099886393,16.3069792314801,16.5142099886393,1277.43585763488,0.0,1.0
2020-06-19,17.837,18.174,17.837,18.174,134,16.1413756133136,16.4463396533252,16.1413756133136,16.4463396533252,148.07647484695,0.0,1.0
2020-06-22,17.87,17.87,17.64,17.64,3362,16.1712385608518,16.1712385608518,15.9631028658884,15.9631028658884,3715.17245101079,0.0,1.0
2020-06-23,17.967,17.986,17.967,17.986,291,16.2590175278581,16.2762113461377,16.2590175278581,16.2762113461377,321.569061048227,0.0,1.0
2020-06-24,17.967,17.967,17.967,17.967,49,16.2590175278581,16.2590175278581,16.2590175278581,16.2590175278581,54.1473676679146,0.0,1.0
2020-06-25,17.508,17.52,17.184,17.237,2926,15.9215662206762,15.9324788774415,15.6269244880111,15.6751220553915,3217.54827948229,0.0861,1.0
2020-06-26,17.051,17.175,17.051,17.175,324,15.5059758755283,15.6187399954371,15.5059758755283,15.6187399954371,356.283541542127,0.0,1.0
2020-06-29,17.7496,17.7496,17.5866,17.5866,1831,16.1412743768856,16.1412743768856,15.9930441224893,15.9930441224893,2013.44186593715,0.0,1.0
2020-06-30,17.956,17.956,17.67,17.8,5453,16.32897207325,16.32897207325,16.0688870870087,16.1871075353002,5996.33997539882,0.0,1.0
2020-07-01,17.688,17.839,17.688,17.711,2951,16.0852560721567,16.2225736697876,16.0852560721567,16.1061719976237,3245.03929349018,0.0,1.0
2020-07-02,17.737,17.98,17.737,17.96,12110,16.129816087282,16.3507973867808,16.129816087282,16.3326096255051,13316.6471854171,0.0,1.0
2020-07-06,17.908,17.908,17.889,17.889,629,16.2853214461885,16.2853214461885,16.2680430729767,16.2680430729767,691.673912438266,0.0,1.0
2020-07-07,17.908,17.908,17.908,17.908,172,16.2853214461885,16.2853214461885,16.2853214461885,16.2853214461885,189.138176374216,0.0,1.0
2020-07-08,17.471,17.471,17.306,17.306,509,15.8879188623163,15.8879188623163,15.7378698317924,15.7378698317924,559.717045200439,0.0,1.0
2020-07-09,17.025,17.06,17.025,17.06,215,15.48233178587,15.5141603681023,15.48233178587,15.5141603681023,236.422720467769,0.0,1.0
2020-07-10,17.025,17.025,17.025,17.025,14,15.48233178587,15.48233178587,15.48233178587,15.48233178587,15.3949678444129,0.0,1.0
2020-07-13,17.025,17.025,17.025,17.025,0,15.48233178587,15.48233178587,15.48233178587,15.48233178587,0,0.0,1.0
2020-07-14,17.594,17.594,17.39,17.42,1307,15.9997735941613,15.9997735941613,15.81425842915,15.8415400710634,1437.23021233198,0.0,1.0
2020-07-15,18.384,18.384,18.211,18.211,599,16.7181901645482,16.7181901645482,16.5608660295141,16.5608660295141,658.68469562881,0.0,1.0
2020-07-16,18.264,18.39,18.17,18.17,2037,16.6090635968945,16.7236464929309,16.5235811188991,16.5235811188991,2239.96782136208,0.0,1.0
2020-07-17,18.235,18.348,18.22,18.22,1156,16.5826913430449,16.6854521942521,16.5690505220882,16.5690505220882,1271.18448772438,0.0,1.0
2020-07-20,17.95,17.95,17.95,17.95,371,16.3235157448673,16.3235157448673,16.3235157448673,16.3235157448673,407.966647876942,0.0,1.0
2020-07-21,18.457,18.488,18.08,18.08,1767,16.7845754932042,16.8127665231815,16.4417361931588,16.4417361931588,1943.06487007698,0.0,1.0
2020-07-22,18.4163,18.4186,18.36,18.4186,452,16.7475633990084,16.7496549915551,16.6963648510175,16.7496549915551,497.037533262472,0.0,1.0
2020-07-23,18.4163,18.4163,18.4163,18.4163,1,16.7475633990084,16.7475633990084,16.7475633990084,16.7475633990084,1.0996405603152,0.0,1.0
2020-07-24,18.255,18.39,18.25,18.341,1951,16.6008791043205,16.7236464929309,16.5963321640016,16.6790864778057,2145.39873317497,0.0,1.0
2020-07-27,18.425,18.425,18.3068,18.3068,1457,16.7554750751633,16.7554750751633,16.6479854060244,16.6479854060244,1602.17629637925,0.0,1.0
2020-07-28,18.3498,18.5177,18.3498,18.4705,1877,16.6870890927669,16.8397753486757,16.6870890927669,16.7968522320653,2064.02533171165,0.0,1.0
2020-07-29,18.8332,18.849,18.6301,18.6301,681,17.1266872827986,17.1410556142064,16.9419905670447,16.9419905670447,748.855221574657,0.0,1.0
2020-07-30,18.64,18.64,18.3967,18.51,1825,16.9509935088761,16.9509935088761,16.7297393929583,16.8327730605846,2006.84402257526,0.0,1.0
2020-07-31,18.4632,18.4632,18.3,18.3,926,16.7902136991997,16.7902136991997,16.6418015671906,16.6418015671906,1018.26715885188,0.0,1.0
2020-08-03,18.7138,18.7217,18.61,18.61,16034,17.0181063479832,17.0252905136871,16.9237118669627,16.9237118669627,17631.636744094,0.0,1.0
2020-08-04,18.68,18.68,18.68,18.68,294,16.9873690314274,16.9873690314274,16.9873690314274,16.9873690314274,323.29432473267,0.0,1.0
2020-08-05,19.3174,19.3174,19.05,19.05,2450,17.5670129832813,17.5670129832813,17.3238426150263,17.3238426150263,2694.11937277226,0.0,1.0
2020-08-06,19.2108,19.3417,19.16,19.3417,2291,17.4700722156823,17.5891111132312,17.4238753020422,17.5891111132312,2519.27652368214,0.0,1.0
2020-08-07,19.61,19.61,19.2767,19.2767,1122,17.8330999307436,17.8330999307436,17.5300008890855,17.5300008890855,1233.79670867366,0.0,1.0
2020-08-10,19.9031,19.9998,19.9031,19.9699,3333,18.0996415722378,18.1875793980054,18.0996415722378,18.1603886948984,3665.10198753059,0.0,1.0
2020-08-11,19.7909,20.1014,19.7909,20.02,1492,17.9976082314816,18.2799732252856,17.9976082314816,18.2059490368938,1640.66371599029,0.0,1.0
2020-08-12,19.8663,19.9498,19.8663,19.9498,1150,18.0661760914907,18.1421099948164,18.0661760914907,18.1421099948164,1264.58664436249,0.0,1.0
2020-08-13,19.73,19.7688,19.73,19.75,752,17.9422264983973,17.977510755272,17.9422264983973,17.960414259673,826.929701357037,0.0,1.0
2020-08-14,19.7308,19.805,19.7308,19.759,840,17.9429540088484,18.0104306031809,17.9429540088484,17.968598752247,923.698070664772,0.0,1.0
2020-08-17,19.65,19.7,19.5,19.5,14872,17.8694754532949,17.9149448564839,17.7330672437277,17.7330672437277,16353.8544130077,0.0,1.0
2020-08-18,19.3855,19.56,19.3855,19.56,3110,17.6289423104248,17.7876305275546,17.6289423104248,17.7876305275546,3419.8821425803,0.0,1.0
2020-08-19,19.38,19.4439,19.38,19.4439,2301,17.623940676074,17.6820505733496,17.623940676074,17.6820505733496,2530.27292928529,0.0,1.0
2020-08-20,19.3043,19.3043,19.2851,19.2851,567,17.5550999996458,17.5550999996458,17.5376397488212,17.5376397488212,623.496197698722,0.0,1.0
2020-08-21,19.1069,19.1069,19.061,19.09,431,17.3755867958555,17.3755867958555,17.3338458837279,17.3602181375776,473.945081495853,0.0,1.0
2020-08-24,19.4544,19.4778,18.96,18.96,2503,17.6915991480193,17.7128788287118,17.241997689286,17.241997689286,2752.40032246897,0.0,1.0
2020-08-25,19.45,19.4583,19.36,19.36,822,17.6875978405387,17.6951457614681,17.6057529147984,17.6057529147984,903.904540579099,0.0,1.0
2020-08-26,19.29,19.3,19.273,19.3,869,17.5420957503337,17.5511896309715,17.5266361532495,17.5511896309715,955.587646913917,0.0,1.0
2020-08-27,19.4164,19.4558,19.39,19.39,871,17.6570424015956,17.6928722913086,17.6330345567118,17.6330345567118,957.786928034547,0.0,1.0
2020-08-28,19.565,19.61,19.41,19.41,4242,17.7921774678735,17.8330999307436,17.6512223179875,17.6512223179875,4664.6752568571,0.0,1.0
2020-08-31,19.2339,19.3159,19.2339,19.3159,105,17.4910790799556,17.5656489011857,17.4910790799556,17.5656489011857,115.462258833097,0.0,1.0
2020-09-01,19.3614,19.3614,19.28,19.3114,620,17.6070260580877,17.6070260580877,17.5330018696959,17.5615566548987,681.777147395428,0.0,1.0
2020-09-02,19.6498,19.6498,19.53,19.53,316,17.8692935756821,17.8692935756821,17.7603488856412,17.7603488856412,347.486417059606,0.0,1.0
2020-09-03,19.145,19.52,19.1275,19.52,1068,17.4102344810855,17.7512550050034,17.3943201899693,17.7512550050034,1174.41611841664,0.0,1.0
2020-09-04,19.1145,19.1911,18.95,19.1911,293,17.3824981451402,17.4521572708258,17.2329038086482,17.4521572708258,322.194684172355,0.0,1.0
2020-09-08,18.75,18.9313,18.745,18.745,810,17.051026195892,17.2158982518555,17.0464792555731,17.0464792555731,890.70885385532,0.0,1.0
2020-09-09,18.7916,18.8794,18.7916,18.8794,568,17.0888567393453,17.1687010113453,17.0888567393453,17.1687010113453,624.595838259039,0.0,1.0
2020-09-10,18.5337,18.7323,18.5337,18.71,869,16.8543255576962,17.0349300271631,16.8543255576962,17.0146506733408,955.587646913917,0.0,1.0
2020-09-11,18.4253,18.4253,18.29,18.3574,821,16.7557478915824,16.7557478915824,16.6327076865528,16.6940004420517,902.804900018784,0.0,1.0
2020-09-14,18.8028,18.8028,18.71,18.71,1135,17.0990418856597,17.0990418856597,17.0146506733408,17.0146506733408,1248.09203595776,0.0,1.0
2020-09-15,18.75,18.91,18.75,18.91,1429,17.051026195892,17.196528286097,17.051026195892,17.196528286097,1571.38636069044,0.0,1.0
2020-09-16,18.9573,18.9573,18.87,18.8956,548,17.2395423415138,17.2395423415138,17.1601527635458,17.1834330979786,602.603027052734,0.0,1.0
2020-09-17,18.93,18.93,18.823,18.823,893,17.2147160473726,17.2147160473726,17.1174115245481,17.1174115245481,981.97902036148,0.0,1.0
2020-09-18,18.858,18.94,18.858,18.93,4944,17.1492401067804,17.2238099280104,17.1492401067804,17.2147160473726,5436.62293019838,0.0,1.0
2020-09-21,18.1704,18.3607,17.99,18.231,2435,16.5239448741246,16.6970014226621,16.3598912674186,16.5790537907898,2677.62476436753,0.0,1.0
2020-09-22,18.15,18.18,18.01,18.18,4025,16.5053933576235,16.5326749995369,16.3780790286942,16.5326749995369,4426.05325526871,0.0,1.0
2020-09-23,17.6944,18.1,17.6944,18.07,3388,16.0910761557649,16.4599239544345,16.0910761557649,16.432642312521,3725.58221834793,0.0,1.0
2020-09-24,17.723,17.892,17.45,17.45,1228,16.1801052472091,16.3343927711485,15.9308715546915,15.9308715546915,1345.09903782944,0.0693,1.0
2020-09-25,17.9159,17.9159,17.72,17.72,579,16.3562121310429,16.3562121310429,16.1773664154232,16.1773664154232,634.212005621535,0.0,1.0
2020-09-28,18.3853,18.47,18.37,18.37,34602,16.7847480111444,16.8620743618999,16.7707799690363,16.7707799690363,37901.5609991648,0.0,1.0
2020-09-29,18.33,18.34,18.205,18.34,1640,16.7342622118909,16.7433916511772,16.6201442208114,16.7433916511772,1796.38633716635,0.0,1.0
2020-09-30,18.4049,18.45,18.19,18.19,4104,16.8026417121457,16.8438154833272,16.6064500618819,16.6064500618819,4495.34727300653,0.0,1.0
2020-10-01,18.454,18.454,18.31,18.31,5276,16.8474672590417,16.8474672590417,16.7160033333182,16.7160033333182,5779.10628956688,0.0,1.0
2020-10-02,18.7937,18.7937,18.08,18.08,1059,17.1575943115992,17.1575943115992,16.506026229732,16.506026229732,1159.98361649949,0.0,1.0
2020-10-05,19.16,19.16,18.8,18.8,780,17.4920056726585,17.4920056726585,17.1633458583496,17.1633458583496,854.378867676678,0.0,1.0
2020-10-06,19.0698,19.3863,19.0698,19.3863,1122,17.4096581302955,17.6986048837087,17.4096581302955,17.6986048837087,1228.99114042723,0.0,1.0
2020-10-07,19.395,19.395,19.2433,19.3002,300,17.7065474958878,17.7065474958878,17.5680539019138,17.6200004114532,328.607256798724,0.0,1.0
2020-10-08,19.68,19.74,19.5243,19.5243,1666,17.966736515549,18.0215131512671,17.8245911458604,17.8245911458604,1824.86563275557,0.0,1.0
2020-10-09,19.7,19.77,19.66,19.77,687,17.9849953941217,18.0489014691262,17.9484776369763,18.0489014691262,752.510618069076,0.0,1.0
2020-10-12,19.89,19.9276,19.8375,19.8375,642,18.1584547405625,18.1927814322792,18.1105251843091,18.1105251843091,703.219529549266,0.0,1.0
2020-10-13,19.6494,19.6494,19.6321,19.6321,148,17.9388004313327,17.9388004313327,17.9230065013673,17.9230065013673,162.112913354037,0.0,1.0
2020-10-14,19.5659,19.74,19.5659,19.74,873,17.8625696132917,18.0215131512671,17.8625696132917,18.0215131512671,956.247117284282,0.0,1.0
2020-10-15,19.77,19.77,19.7446,19.7446,302,18.0489014691262,18.0489014691262,18.0257126933388,18.0257126933388,330.797971844048,0.0,1.0
2020-10-16,19.77,19.77,19.77,19.77,264,18.0489014691262,18.0489014691262,18.0489014691262,18.0489014691262,289.174385982876,0.0,1.0
2020-10-19,19.4484,19.8662,19.4484,19.8662,315,17.755298701677,18.1367266750609,17.755298701677,18.1367266750609,345.037619638659,0.0,1.0
2020-10-20,19.4484,19.4484,19.4484,19.4484,33,17.755298701677,17.755298701677,17.755298701677,17.755298701677,36.1467982478595,0.0,1.0
2020-10-21,19.5965,19.5965,19.5961,19.5961,166,17.8905056975079,17.8905056975079,17.8901405199364,17.8901405199364,181.82934876196,0.0,1.0
2020-10-22,19.9603,19.9603,19.55,19.55,1122,18.2226346987455,18.2226346987455,17.8480538048263,17.8480538048263,1228.99114042723,0.0,1.0
2020-10-23,20.0895,20.1,20.0,20.0441,1747,18.3405870543253,18.3501729655759,18.2588785727124,18.2991393999652,1913.58959209123,0.0,1.0
2020-10-26,20.0895,20.0895,20.0895,20.0895,17,18.3405870543253,18.3405870543253,18.3405870543253,18.3405870543253,18.6210778852609,0.0,1.0
2020-10-27,19.38,19.82,19.38,19.82,7600,17.6928533369583,18.094548665558,17.6928533369583,18.094548665558,8324.71717223432,0.0,1.0
2020-10-28,18.7681,19.09,18.7681,19.09,1404,17.1342229470262,17.428099597654,17.1342229470262,17.428099597654,1537.88196181802,0.0,1.0
2020-10-29,19.1359,19.1359,19.1199,19.1199,1018,17.4700037239783,17.4700037239783,17.4553966211202,17.4553966211202,1115.07395807034,0.0,1.0
2020-10-30,18.9521,19.1432,18.8401,19.1432,870,17.3022046298951,17.4766682146574,17.1999549098879,17.4766682146574,952.961044716298,0.0,1.0
2020-11-02,19.38,19.4216,19.27,19.2946,5725,17.6928533369583,17.7308318043895,17.5924295048084,17.6148879254528,6270.9218172423,0.0,1.0
2020-11-03,19.9979,19.9979,19.8429,19.8429,400,18.2569613904622,18.2569613904622,18.1154550815237,18.1154550815237,438.143009064965,0.0,1.0
2020-11-04,19.4935,19.78,19.4935,19.78,1541,17.7964724728584,18.0580309084125,17.7964724728584,18.0580309084125,1687.94594242278,0.0,1.0
2020-11-05,20.1023,20.1122,20.07,20.07,1033,18.3522727366118,18.3613108815053,18.3227846477169,18.3227846477169,1131.50432091027,0.0,1.0
2020-11-06,19.825,20.074,19.825,20.074,2350,18.0991133852011,18.3264364234314,18.0991133852011,18.3264364234314,2574.09017825667,0.0,1.0
2020-11-09,21.3628,21.7118,21.3628,21.7118,761,19.503038558657,19.8216559897508,19.503038558657,19.8216559897508,833.567074746094,0.0,1.0
2020-11-10,21.3628,21.3628,21.3628,21.3628,100,19.503038558657,19.503038558657,19.503038558657,19.503038558657,109.535752266241,0.0,1.0
2020-11-11,21.564,21.6042,21.564,21.6042,2670,19.6867228770985,19.7234232230296,19.6867228770985,19.7234232230296,2924.60458550863,0.0,1.0
2020-11-12,21.1392,21.19,21.11,21.19,212,19.2989042962141,19.3452818477888,19.2722463334979,19.3452818477888,232.215794804431,0.0,1.0
2020-11-13,21.7104,21.7104,21.46,21.46,569,19.8203778682507,19.8203778682507,19.5917767085204,19.5917767085204,623.258430394913,0.0,1.0
2020-11-16,22.3833,22.399,22.195,22.305,3386,20.4346978378296,20.4490310575092,20.2627904960676,20.3632143282175,3708.88057173493,0.0,1.0
2020-11-17,22.439,22.47,22.03,22.03,630,20.4855488146546,20.5138500764424,20.1121547478427,20.1121547478427,690.07523927732,0.0,1.0
2020-11-18,22.4,22.67,22.4,22.67,3074,20.4499440014379,20.6964388621695,20.4499440014379,20.6964388621695,3367.12902466424,0.0,1.0
2020-11-19,22.2088,22.2088,21.9501,21.9701,1442,20.2753891222827,20.2753891222827,20.0392105279447,20.0574694065174,1579.5055476792,0.0,1.0
2020-11-20,22.1097,22.119,21.955,22.01,2773,20.1849163789549,20.1934067574913,20.043683953195,20.09389586927,3037.42641034287,0.0,1.0
2020-11-23,22.6497,22.777,22.53,22.53,3661,20.6779061004182,20.7941238625335,20.5686267121605,20.5686267121605,4010.10389046708,0.0,1.0
2020-11-24,23.3502,23.3502,23.1184,23.1184,249,21.3174233224274,21.3174233224274,21.1058029197697,21.1058029197697,272.744023142941,0.0,1.0
2020-11-25,23.1,23.1,23.0971,23.0971,1270,21.0890047514828,21.0890047514828,21.0863572140898,21.0863572140898,1391.10405378126,0.0,1.0
2020-11-27,22.97,22.97,22.97,22.97,113,20.9703220407602,20.9703220407602,20.9703220407602,20.9703220407602,123.775400060852,0.0,1.0
2020-11-30,22.5601,22.639,22.5601,22.639,953,20.5961063244124,20.6681376003818,20.5961063244124,20.6681376003818,1043.87571909728,0.0,1.0
2020-12-01,22.7247,22.9372,22.7247,22.8296,887,20.7463768950658,20.9403774799009,20.7463768950658,20.8421447131797,971.58212260156,0.0,1.0
2020-12-02,22.8891,22.8891,22.78,22.85,2566,20.8964648769335,20.8964648769335,20.7968626943194,20.8607687693239,2810.68740315175,0.0,1.0
2020-12-03,23.0,23.0,22.83,22.83,3889,20.9977103586192,20.9977103586192,20.8425098907512,20.8425098907512,4259.84540563412,0.0,1.0
2020-12-04,23.6252,23.6252,23.17,23.18,6405,21.5684829028022,21.5684829028022,21.1529108264873,21.1620402657736,7015.76493265275,0.0,1.0
2020-12-07,23.4597,23.6082,23.4597,23.6082,1427,21.417390682613,21.5529628560154,21.417390682613,21.5529628560154,1563.07518483926,0.0,1.0
2020-12-08,23.7469,23.7469,23.17,23.17,3032,21.6795881789172,21.6795881789172,21.1529108264873,21.1529108264873,3321.12400871243,0.0,1.0
2020-12-09,23.8038,23.8861,23.712,23.82,2157,21.7315346884565,21.8066699737833,21.6477264358078,21.7463243801004,2362.68617638282,0.0,1.0
2020-12-10,23.8546,23.8546,23.8,23.84,626,21.7779122400312,21.7779122400312,21.7280655015277,21.7645832586732,685.69380918667,0.0,1.0
2020-12-11,23.6719,23.6921,23.6101,23.6921,727,21.6111173842695,21.6295588516279,21.5546974494798,21.6295588516279,796.324918975573,0.0,1.0
2020-12-14,23.67,23.7662,23.63,23.7662,2636,21.6093827908051,21.6972079967398,21.5728650336597,21.6972079967398,2887.36242973811,0.0,1.0
2020-12-15,24.065,24.065,23.59,23.59,2735,21.9699956426162,21.9699956426162,21.5363472765142,21.5363472765142,2995.80282448169,0.0,1.0
2020-12-16,24.0298,24.0839,24.0111,24.0839,458,21.9378600163282,21.9872502828674,21.9207879648627,21.9872502828674,501.673745379384,0.0,1.0
2020-12-17,24.1332,24.1332,24.04,24.0604,1475,22.0322584185491,22.0322584185491,21.9471720444003,21.9657961005444,1615.65234592706,0.0,1.0
2020-12-18,24.0128,24.1192,24.0128,24.1192,231,21.9223399695414,22.0194772035482,21.9223399695414,22.0194772035482,253.027587735017,0.0,1.0
2020-12-21,24.0128,24.0128,24.0128,24.0128,93,21.9223399695414,21.9223399695414,21.9223399695414,21.9223399695414,101.868249607604,0.0,1.0
2020-12-22,23.7189,23.88,23.65,23.88,902,21.6540257489154,21.8011010158186,21.5911239122324,21.8011010158186,988.012485441493,0.0,1.0
2020-12-23,24.112,24.112,24.065,24.065,2955,22.012904007262,22.012904007262,21.9699956426162,21.9699956426162,3236.78147946743,0.0,1.0
2020-12-24,24.112,24.112,24.112,24.112,14,22.1531321947005,22.1531321947005,22.1531321947005,22.1531321947005,15.2379355223075,0.1536,1.0
2020-12-28,24.0744,24.18,24.0744,24.18,860,22.1185868326185,22.2156078495296,22.1185868326185,22.2156078495296,936.044610656031,0.0,1.0
2020-12-29,23.77,23.77,23.77,23.77,150,21.8389164012952,21.8389164012952,21.8389164012952,21.8389164012952,163.263594881866,0.0,1.0
2020-12-30,23.9046,24.079,23.9046,24.079,2180,21.9625814474717,22.1228131269158,21.9625814474717,22.1228131269158,2372.76424561645,0.0,1.0
2020-12-31,24.05,24.05,23.925,24.02,856,22.0961690976504,22.0961690976504,21.9813241439204,22.0686063087552,931.690914792515,0.0,1.0
2021-01-04,23.7153,23.7401,23.43,23.6669,1797,21.788660249543,21.811445488363,21.5265381271496,21.7441922834587,1955.89786668475,0.0,1.0
2021-01-05,24.2148,24.38,23.9401,23.9401,7322,22.247580684648,22.3993597754976,21.995197414331,21.995197414331,7969.44027816682,0.0,1.0
2021-01-06,25.5091,25.65,24.56,24.56,1760,23.4367312735498,23.5661845053943,22.5647365088688,22.5647365088688,1915.62617994723,0.0,1.0
2021-01-07,25.615,25.72,25.4984,25.72,1966,23.5340279183499,23.6304976794831,23.4269005455106,23.6304976794831,2139.84151691832,0.0,1.0
2021-01-08,25.43,25.59,25.4,25.59,1134,23.3640573868295,23.5110589276039,23.3364945979343,23.5110589276039,1234.27277730691,0.0,1.0
2021-01-11,25.43,25.43,25.43,25.43,271,23.3640573868295,23.3640573868295,23.3640573868295,23.3640573868295,294.962894753238,0.0,1.0
2021-01-12,25.93,25.93,25.855,25.855,196,23.8234372017495,23.8234372017495,23.7545302295115,23.7545302295115,213.331097312305,0.0,1.0
2021-01-13,25.6853,25.74,25.6853,25.74,2593,23.5986167203276,23.6488728720799,23.5986167203276,23.6488728720799,2822.28334352453,0.0,1.0
2021-01-14,26.1169,26.2472,26.1169,26.2472,1811,23.9951533765666,24.1148677563347,23.9951533765666,24.1148677563347,1971.13580220706,0.0,1.0
2021-01-15,25.6614,25.67,25.5,25.5,12923,23.5766583651745,23.5845596979911,23.4283705609183,23.4283705609183,14065.7029110557,0.0,1.0
2021-01-19,25.8775,25.8775,25.72,25.78,8225,23.7752023211829,23.7752023211829,23.6304976794831,23.6856232572735,8952.28711935564,0.0,1.0
2021-01-20,25.965,25.965,25.75,25.91,1339,23.8555937887939,23.8555937887939,23.6580604683783,23.8050620091527,1457.39969031212,0.0,1.0
2021-01-21,25.6656,25.6838,25.6582,25.6838,1531,23.5805171556198,23.5972385808829,23.573718334359,23.5972385808829,1666.37709176091,0.0,1.0
2021-01-22,25.8928,25.8928,25.3701,25.465,11571,23.7892593435194,23.7892593435194,23.3090236850021,23.3962139738739,12594.1537091872,0.0,1.0
2021-01-25,25.8008,25.861,25.8008,25.861,4261,23.7047334575742,23.7600427872905,23.7047334575742,23.7600427872905,4637.77451861086,0.0,1.0
2021-01-26,25.8008,25.8008,25.8008,25.8008,114,23.7047334575742,23.7047334575742,23.7047334575742,23.7047334575742,124.080332110218,0.0,1.0
2021-01-27,25.2847,25.43,25.211,25.41,961,23.2305616126138,23.3640573868295,23.1628490278946,23.3456821942327,1045.97543120982,0.0,1.0
2021-01-28,25.146,25.16,25.11,25.11,594,23.103129651955,23.1159922867727,23.0700543052807,23.0700543052807,646.523835732188,0.0,1.0
2021-01-29,24.6375,24.73,24.5401,24.595,1077,22.6359403801814,22.7209256459416,22.5464531922349,22.5968930959132,1172.2326112518,0.0,1.0
2021-02-01,25.0482,25.0482,24.66,24.66,275,23.0132749601566,23.0132749601566,22.6566124718528,22.6566124718528,299.316590616755,0.0,1.0
2021-02-02,25.3212,25.3212,25.31,25.31,195,23.2640963391029,23.2640963391029,23.2538062312487,23.2538062312487,212.242673346426,0.0,1.0
2021-02-03,25.4509,25.4509,25.14,25.14,657,23.3832594630932,23.3832594630932,23.0976170941759,23.0976170941759,715.094545582572,0.0,1.0
2021-02-04,25.9075,25.9075,25.68,25.68,150,23.8027651100781,23.8027651100781,23.5937472942895,23.5937472942895,163.263594881866,0.0,1.0
2021-02-05,26.0771,26.0771,26.02,26.02,486,23.9585867432989,23.9585867432989,23.9061255684351,23.9061255684351,528.974047417246,0.0,1.0
2021-02-08,26.6263,26.6263,26.365,26.39,1669,24.463169532007,24.463169532007,24.2230976407298,24.2460666314758,1816.57959905223,0.0,1.0
2021-02-09,26.6832,26.6957,26.51,26.5365,1044,24.5154469549449,24.5269314503179,24.3563177870566,24.3806649172474,1136.31462037779,0.0,1.0
2021-02-10,26.6359,26.73,26.6359,26.73,336,24.4719896244535,24.5584449056214,24.4719896244535,24.5584449056214,365.710452535379,0.0,1.0
2021-02-11,26.6963,26.73,26.4393,26.73,2895,24.5274827060958,24.5584449056214,24.291361481227,24.5584449056214,3150.98738122001,0.0,1.0
2021-02-12,26.7754,26.7754,26.71,26.715,1632,24.6001565928162,24.6001565928162,24.5400697130246,24.5446635111738,1776.3079123147,0.0,1.0
2021-02-16,26.8396,26.91,26.711,26.91,2135,24.6591409610519,24.7238216389926,24.5409884726545,24.7238216389926,2323.78516715189,0.0,1.0
2021-02-17,26.745,26.7781,26.671,26.671,2185,24.572226300069,24.6026372438167,24.5042380874609,24.5042380874609,2378.20636544585,0.0,1.0
2021-02-18,26.4788,26.4788,26.41,26.41,186,24.3276524866056,24.3276524866056,24.2644418240726,24.2644418240726,202.446857653514,0.0,1.0
2021-02-19,26.8831,26.8995,26.85,26.8752,2243,24.6991070049499,24.7141746628793,24.6686960612022,24.6918488038742,2441.33495546684,0.0,1.0
2021-02-22,27.2526,27.365,27.0397,27.0891,1377,25.0385886881758,25.1418572705698,24.8429847629828,24.8883714886969,1498.75980101553,0.0,1.0
2021-02-23,27.2526,27.2526,27.2526,27.2526,0,25.0385886881758,25.0385886881758,25.0385886881758,25.0385886881758,0,0.0,1.0
2021-02-24,28.0656,28.0656,27.5969,27.5969,300,25.7855402672356,25.7855402672356,25.3549176287297,25.3549176287297,326.527189763732,0.0,1.0
2021-02-25,27.3205,27.4099,27.3029,27.4099,4506,25.1009724670419,25.1831095779496,25.0848022975567,25.1831095779496,4904.43839025125,0.0,1.0
2021-02-26,27.1523,27.51,27.1523,27.51,423,24.9464370973028,25.2750774168966,24.9464370973028,25.2750774168966,460.403337566862,0.0,1.0
2021-03-01,27.771,27.9,27.58,27.8,12677,25.5148736802848,25.6333936725341,25.3393905909854,25.5415177095501,13797.9506154494,0.0,1.0
2021-03-02,27.3951,27.582,27.36,27.582,1013,25.169511935428,25.341228110245,25.1372634724206,25.341228110245,1102.57347743553,0.0,1.0
2021-03-03,27.5965,27.735,27.55,27.68,1918,25.3545501248777,25.4817983336105,25.3118278020902,25.4312665539694,2087.59716655613,0.0,1.0
2021-03-04,27.2018,27.68,27.1,27.68,1221,24.9919156989799,25.4312665539694,24.8983859686622,25.4312665539694,1328.96566233839,0.0,1.0
2021-03-05,27.9419,27.9419,27.47,27.94,7001,25.6718897010244,25.6718897010244,25.238327031703,25.6701440577277,7620.05618511963,0.0,1.0
2021-03-08,28.5485,28.6483,28.11,28.11,849,26.2292092924853,26.3209015035434,25.8263331948005,25.8263331948005,924.071947031363,0.0,1.0
2021-03-09,28.4697,28.6896,28.43,28.6412,1585,26.1568110336539,26.3588462762558,26.1203362763493,26.3143783101715,1725.15198591839,0.0,1.0
2021-03-10,28.94,28.95,28.94,28.95,487,26.5889036875677,26.5980912838661,26.5889036875677,26.5980912838661,530.062471383124,0.0,1.0
2021-03-11,29.2128,29.2388,29.1535,29.1535,778,26.839541314588,26.8634290649638,26.7850588685385,26.7850588685385,846.793845453945,0.0,1.0
2021-03-12,29.6388,29.6388,29.41,29.46,2947,27.2309329168998,27.2309329168998,27.0207207135924,27.0666586950844,3207.58542744573,0.0,1.0
2021-03-15,29.5703,29.9,29.3626,29.9,3382,27.1679978822558,27.470912932214,26.977171507138,27.470912932214,3681.04985260313,0.0,1.0
2021-03-16,29.1785,29.25,29.1657,29.25,1446,26.8080278592845,26.873719172818,26.7962677360225,26.873719172818,1573.86105466119,0.0,1.0
2021-03-17,29.3465,29.3465,29.1656,29.1708,639,26.9623794770976,26.9623794770976,26.7961758600596,26.8009534101347,695.502914196749,0.0,1.0
2021-03-18,29.3465,29.3465,29.3465,29.3465,0,26.9623794770976,26.9623794770976,26.9623794770976,26.9623794770976,0,0.0,1.0
2021-03-19,28.9095,29.0436,28.9095,29.02,1928,26.5608815188576,26.6840871852191,26.5608815188576,26.6624044579549,2098.48140621491,0.0,1.0
2021-03-22,28.41,28.68,28.26,28.68,486,26.1019610837525,26.3500261838093,25.9641471392765,26.3500261838093,528.974047417246,0.0,1.0
2021-03-23,27.4967,28.1204,27.4967,28.03,1081,25.2628579138197,25.8358882949509,25.2628579138197,25.7528324244133,1176.58630711531,0.0,1.0
2021-03-24,27.2852,28.02,27.2852,28.02,347,25.0685402521085,25.7436448281149,25.0685402521085,25.7436448281149,377.683116160051,0.0,1.0
2021-03-25,27.874,27.9,26.9032,27.19,1803,25.6095059221583,25.6333936725341,24.7175740735097,24.9810743353478,1962.42841048003,0.0,1.0
2021-03-26,28.4884,28.4884,28.26,28.265,600,26.173991838732,26.173991838732,25.9641471392765,25.9687409374257,653.054379527463,0.0,1.0
2021-03-29,27.9181,28.73,27.9181,28.73,3994,25.6500232218342,26.3959641653013,25.6500232218342,26.3959641653013,4347.16531972116,0.0,1.0
2021-03-30,27.9181,27.9181,27.9181,27.9181,20,25.6500232218342,25.6500232218342,25.6500232218342,25.6500232218342,21.7684793175822,0.0,1.0
2021-03-31,28.2621,28.3299,28.2621,28.3299,142,25.9660765344992,26.0283684374023,25.9660765344992,26.0283684374023,154.556203154833,0.0,1.0
2021-04-01,28.5949,28.5949,28.3301,28.39,4754,26.2718397393099,26.2718397393099,26.0285521893283,26.0835858911557,5174.36753378927,0.0,1.0
2021-04-05,28.7604,29.0,28.6101,29.0,6802,26.4238944580484,26.6440292653581,26.2858048856835,26.6440292653581,7403.45981590969,0.0,1.0
2021-04-06,28.695,29.04,28.695,29.02,14045,26.3638075782569,26.6807796505517,26.3638075782569,26.6624044579549,15286.914600772,0.0,1.0
2021-04-07,28.4272,28.98,28.34,28.98,7367,26.1177637493858,26.6256540727613,26.0376479096637,26.6256540727613,8018.41935663136,0.0,1.0
2021-04-08,28.5722,28.68,28.19,28.68,3765,26.2509838957125,26.3500261838093,25.8998339651877,26.3500261838093,4097.91623153484,0.0,1.0
2021-04-09,28.589,28.705,27.97,28.675,88279,26.2664190574939,26.3729951745553,25.6977068466229,26.3454323856601,96084.9792838415,0.0,1.0
2021-04-12,28.77,28.9,28.59,28.9,3253,26.4327145504949,26.5521533023741,26.2673378171237,26.5521533023741,3540.64316100473,0.0,1.0
2021-04-13,28.5445,28.64,28.4036,28.61,8406,26.225534253966,26.3132757986157,26.0960810221215,26.2857130097205,9149.29185717976,0.0,1.0
2021-04-14,28.7865,28.9,28.73,28.87,1597,26.4478740843872,26.5521533023741,26.3959641653013,26.5245905134789,1738.21307350894,0.0,1.0
2021-04-15,28.9064,28.9064,28.6612,28.6612,410,26.558033364005,26.558033364005,26.3327535027683,26.3327535027683,446.253826010434,0.0,1.0
2021-04-16,29.0521,29.1161,28.92,28.92,1881,26.6918966420727,26.7506972583825,26.5705284949709,26.5705284949709,2047.3254798186,0.0,1.0
2021-04-19,28.82,28.98,28.793,28.98,1707,26.4786525319869,26.6256540727613,26.4538460219812,26.6256540727613,1857.93970975563,0.0,1.0
2021-04-20,28.2745,29.1,28.1568,29.1,3785,25.9774691539092,26.7359052283421,25.869331145477,26.7359052283421,4119.68471085242,0.0,1.0
2021-04-21,28.8584,28.8584,28.53,28.53,1274,26.5139329017727,26.5139329017727,26.2122122393333,26.2122122393333,1386.65213252998,0.0,1.0
2021-04-22,28.7533,29.1,28.7533,29.1,5492,26.4173712646766,26.7359052283421,26.4173712646766,26.7359052283421,5977.62442060804,0.0,1.0
2021-04-23,29.2587,29.2587,29.19,29.19,295,26.8817123815977,26.8817123815977,26.8185935950277,26.8185935950277,321.085069934336,0.0,1.0
2021-04-26,29.2434,29.49,29.2434,29.49,2790,26.8676553592611,27.0942214839796,26.8676553592611,27.0942214839796,3036.70286480271,0.0,1.0
2021-04-27,29.26,29.56,29.2,29.56,6529,26.8829067691164,27.1585346580684,26.8277811913261,27.1585346580684,7106.3200732247,0.0,1.0
2021-04-28,29.37,29.39,29.17,29.39,4211,26.9839703283988,27.0023455209956,26.8002184024309,27.0023455209956,4583.35332031692,0.0,1.0
2021-04-29,29.34,29.6799,29.2501,29.6799,1830,26.9564075395036,27.2686939376862,26.873811048781,27.2686939376862,1991.81585755877,0.0,1.0
2021-04-30,28.89,29.0,28.89,29.0,304,26.5429657060757,26.6440292653581,26.5429657060757,26.6440292653581,330.880885627248,0.0,1.0
2021-05-03,28.89,28.89,28.89,28.89,32,26.5429657060757,26.5429657060757,26.5429657060757,26.5429657060757,34.8295669081314,0.0,1.0
2021-05-04,28.89,28.89,28.89,28.89,17,26.5429657060757,26.5429657060757,26.5429657060757,26.5429657060757,18.5032074199448,0.0,1.0
2021-05-05,29.2523,29.33,29.15,29.15,948,26.8758323199667,26.9472199432052,26.7818432098341,26.7818432098341,1031.82591965339,0.0,1.0
2021-05-06,29.6165,29.6165,29.2,29.2,2317,27.2104445771544,27.2104445771544,26.8277811913261,26.8277811913261,2521.87832894189,0.0,1.0
2021-05-07,29.875,29.93,29.7264,29.8,3204,27.447943941468,27.4984757211092,27.3114162604738,27.37903696923,3487.31038667666,0.0,1.0
2021-05-10,29.75,30.08,29.75,30.06,2447,27.333098987738,27.6362896655852,27.333098987738,27.6179144729884,2663.37344450618,0.0,1.0
2021-05-11,29.2752,29.28,29.0,29.0,353,26.89687191549,26.9012819617132,26.6440292653581,26.6440292653581,384.213659955325,0.0,1.0
2021-05-12,28.65,29.09,28.65,29.09,2407,26.3224633949141,26.7267176320437,26.3224633949141,26.7267176320437,2619.83648587101,0.0,1.0
2021-05-13,29.1,29.107,28.87,29.08,2530,26.7359052283421,26.7423365457509,26.5245905134789,26.7175300357453,2753.71263367414,0.0,1.0
2021-05-14,29.64,29.64,29.4,29.4,1209,27.2320354284556,27.2320354284556,27.011533117294,27.011533117294,1315.90457474784,0.0,1.0
2021-05-17,29.715,29.715,29.45,29.68,7346,27.3009424006936,27.3009424006936,27.057471098786,27.2687858136492,7995.56245334792,0.0,1.0
2021-05-18,29.3413,29.77,29.3413,29.77,433,26.9576019270224,27.3514741803348,26.9576019270224,27.3514741803348,471.287577225654,0.0,1.0
2021-05-19,29.12,29.14,28.68,28.68,636,26.7542804209389,26.7726556135357,26.3500261838093,26.3500261838093,692.237642299111,0.0,1.0
2021-05-20,29.1355,29.42,28.99,29.42,1600,26.7685211952014,27.0299083098908,26.6348416690597,27.0299083098908,1741.47834540657,0.0,1.0
2021-05-21,29.2933,29.44,29.2933,29.4,2080,26.9135014647901,27.0482835024876,26.9135014647901,27.011533117294,2263.92184902854,0.0,1.0
2021-05-24,29.3843,29.39,29.35,29.38,2786,26.9971085911056,27.0023455209956,26.965595135802,26.9931579246972,3032.34916893918,0.0,1.0
2021-05-25,29.3843,29.3843,29.3843,29.3843,86,26.9971085911056,26.9971085911056,26.9971085911056,26.9971085911056,93.604461065603,0.0,1.0
2021-05-26,29.5509,29.5509,29.5,29.5,362,27.1501739454369,27.1501739454369,27.103409080278,27.103409080278,394.009475648236,0.0,1.0
2021-05-27,29.805,29.92,29.74,29.92,5725,27.3836307673792,27.4892881248108,27.3239113914396,27.4892881248108,6231.22720465789,0.0,1.0
2021-05-28,29.84,29.84,29.84,29.84,101,27.4157873544236,27.4157873544236,27.4157873544236,27.4157873544236,109.93082055379,0.0,1.0
2021-06-01,30.03,30.16,29.73,29.73,1394,27.5903516840932,27.7097904359724,27.3147237951412,27.3147237951412,1517.26300843547,0.0,1.0
2021-06-02,30.0911,30.13,30.07,30.11,491,27.6464878974764,27.6822276470772,27.6271020692868,27.6638524544804,534.416167246642,0.0,1.0
2021-06-03,30.0565,30.0565,30.03,30.03,132,27.614698814284,27.614698814284,27.5903516840932,27.5903516840932,143.671963496042,0.0,1.0
2021-06-04,30.1152,30.1152,30.0401,30.0401,162,27.6686300045556,27.6686300045556,27.5996311563546,27.5996311563546,176.324682472415,0.0,1.0
2021-06-07,30.25,30.25,30.17,30.18,767,27.792478802658,27.792478802658,27.7189780322708,27.7281656285692,834.821181829274,0.0,1.0
2021-06-08,30.5275,30.61,30.22,30.45,3222,28.0474345999386,28.1232322694004,27.7649160137628,27.976230728626,3506.90201806248,0.0,1.0
2021-06-09,30.346,30.49,30.231,30.49,1131,27.8806797271226,28.0129811138196,27.775022369691,28.0129811138196,1231.00750540927,0.0,1.0
2021-06-10,30.1294,30.66,30.1294,30.66,2840,27.6816763912993,28.1691702508924,27.6816763912993,28.1691702508924,3091.12406309666,0.0,1.0
2021-06-11,30.364,30.364,30.25,30.34,841,27.8972174004597,27.8972174004597,27.792478802658,27.8751671693436,915.36455530433,0.0,1.0
2021-06-14,30.0407,30.11,29.99,30.09,5143,27.6001824121325,27.6638524544804,27.5536012988996,27.6454772618836,5597.76445651624,0.0,1.0
2021-06-15,30.0938,30.1401,30.03,30.03,1956,27.648968548477,27.6915071193386,27.5903516840932,27.5903516840932,2128.95727725953,0.0,1.0
2021-06-16,30.0381,30.0381,29.88,29.88,103,27.5977936370949,27.5977936370949,27.4525377396172,27.4525377396172,112.107668485548,0.0,1.0
2021-06-17,29.4043,29.75,29.2602,29.75,714,27.0154837837024,27.333098987738,26.8830905210424,27.333098987738,777.134711637681,0.0,1.0
2021-06-18,28.6644,28.969,28.64,28.94,2372,26.3356935335838,26.615547716833,26.3132757986157,26.5889036875677,2581.74164706524,0.0,1.0
2021-06-21,29.4207,29.4207,29.28,29.28,2803,27.0305514416317,27.0305514416317,26.9012819617132,26.9012819617132,3050.85237635914,0.0,1.0
2021-06-22,29.4207,29.4207,29.4207,29.4207,28,27.0305514416317,27.0305514416317,27.0305514416317,27.0305514416317,30.475871044615,0.0,1.0
2021-06-23,29.4207,29.4207,29.4207,29.4207,63,27.0305514416317,27.0305514416317,27.0305514416317,27.0305514416317,68.5707098503838,0.0,1.0
2021-06-24,29.6143,29.6143,29.33,29.33,2274,27.3016774083975,27.3016774083975,27.0395787976855,27.0395787976855,2466.62200247398,0.1015,1.0
2021-06-25,29.6143,29.6143,29.6143,29.6143,0,27.3016774083975,27.3016774083975,27.3016774083975,27.3016774083975,0,0.0,1.0
2021-06-28,29.2398,29.38,29.05,29.38,2680,26.9564226433196,27.0856742269349,26.781444393889,27.0856742269349,2907.01273818394,0.0,1.0
2021-06-29,29.08,29.5,29.08,29.5,2422,26.8091016514386,27.1963032571334,26.8091016514386,27.1963032571334,2627.15852682145,0.0,1.0
2021-06-30,29.2599,29.2599,29.0,29.16,632,26.9749530058779,26.9749530058779,26.7353489646396,26.8828543382376,685.534347213524,0.0,1.0
2021-07-01,29.49,29.53,29.49,29.53,467,27.1870841712835,27.223960514683,27.1870841712835,27.223960514683,506.557816691007,0.0,1.0
2021-07-02,29.2521,29.43,29.23,29.33,19342,26.967762118915,27.1317696561843,26.9473879391868,27.0395787976855,20980.3882022215,0.0,1.0
2021-07-06,28.7827,28.7827,28.56,28.56,1278,26.5350182291218,26.5350182291218,26.3297091872451,26.3297091872451,1386.25458186532,0.0,1.0
2021-07-07,28.6845,28.85,28.48,28.85,9301,26.444486806076,26.5970626768915,26.2559565004461,26.5970626768915,10088.8527902421,0.0,1.0
2021-07-08,28.3232,28.62,28.04,28.05,6599,26.11140123432,26.3850237023444,25.8503167230516,25.8595358089014,7157.97651465515,0.0,1.0
2021-07-09,29.099,29.099,28.95,29.0225,6550,26.8266179145534,26.8266179145534,26.6892535353902,26.7560919078018,7104.82590862118,0.0,1.0
2021-07-12,29.1915,29.22,29.045,29.07,1014,26.9118944586648,26.9381688533369,26.7768348509641,26.7998825655888,1099.89213302929,0.0,1.0
2021-07-13,28.86,28.86,28.86,28.86,392,26.6062817627414,26.6062817627414,26.6062817627414,26.6062817627414,425.204848271679,0.0,1.0
2021-07-14,28.86,28.86,28.86,28.86,6,26.6062817627414,26.6062817627414,26.6062817627414,26.6062817627414,6.50823747354611,0.0,1.0
2021-07-15,28.4895,28.4895,28.366,28.385,5177,26.2647146320035,26.2647146320035,26.1508589217575,26.1683751848723,5615.5242334247,0.0,1.0
2021-07-16,28.1305,28.77,28.1305,28.75,6746,25.9337494499929,26.5233099900925,25.9337494499929,26.5048718183927,7317.42833275703,0.0,1.0
2021-07-19,27.5893,27.72,27.42,27.64,4843,25.4348125237977,25.5553059758555,25.2787334003593,25.4815532890565,5253.2323473973,0.0,1.0
2021-07-20,28.346,28.49,28.346,28.48,1358,26.1324207500578,26.265175586296,26.1324207500578,26.2559565004461,1473.0310815126,0.0,1.0
2021-07-21,28.6207,28.69,28.6207,28.6512,1474,26.3856690383538,26.4495573032935,26.3856690383538,26.413787250196,1598.85700600117,0.0,1.0
2021-07-22,28.1938,28.3,28.1938,28.3,3710,25.9921062634226,26.0900129551483,25.9921062634226,26.0900129551483,4024.26017114269,0.0,1.0
2021-07-23,28.4001,28.4078,28.16,28.16,2293,26.1822960045056,26.18939470061,25.9609457532501,25.9609457532501,2487.23142114021,0.0,1.0
2021-07-26,28.5818,28.5818,28.52,28.559,1647,26.3498067943978,26.3498067943978,26.2928328438456,26.3287872786601,1786.51118648841,0.0,1.0
2021-07-27,28.5081,28.5081,28.21,28.21,1294,26.2818621316842,26.2818621316842,26.0070411824994,26.0070411824994,1403.60988179478,0.0,1.0
2021-07-28,28.75,28.75,28.56,28.56,202,26.5048718183927,26.5048718183927,26.3297091872451,26.3297091872451,219.110661609386,0.0,1.0
2021-07-29,29.0031,29.11,28.98,28.98,2895,26.7382068812531,26.8367589089883,26.7169107929399,26.7169107929399,3140.224580986,0.0,1.0
2021-07-30,28.8753,29.25,28.75,29.24,4529,26.6203869640917,26.9658261108865,26.5048718183927,26.9566070250366,4912.63458628172,0.0,1.0
2021-08-02,28.82,29.2641,28.7,29.2641,8594,26.5694054193419,26.9788250219348,26.4587763891434,26.9788250219348,9321.96547460921,0.0,1.0
2021-08-03,28.8073,28.8073,28.42,28.42,1955,26.5576971803125,26.5576971803125,26.2006419853468,26.2006419853468,2120.60071013045,0.0,1.0
2021-08-04,28.2597,28.41,28.2597,28.41,1907,26.0528600391733,26.191422899497,26.0528600391733,26.191422899497,2068.53481034208,0.0,1.0
2021-08-05,28.634,28.634,28.609,28.61,782,26.3979304225342,26.3979304225342,26.3748827079095,26.3758046164945,848.240284052177,0.0,1.0
2021-08-06,28.9221,29.02,28.9221,29.02,320,26.6635322858691,26.7537871363394,26.6635322858691,26.7537871363394,347.105998589126,0.0,1.0
2021-08-09,28.9221,28.9221,28.9221,28.9221,349,26.6635322858691,26.6635322858691,26.6635322858691,26.6635322858691,378.562479711266,0.0,1.0
2021-08-10,28.927,28.95,28.59,28.59,3828,26.6680496379355,26.6892535353902,26.3573664447947,26.3573664447947,4152.25550812243,0.0,1.0
2021-08-11,29.2387,30.79,28.88,30.39,57585,26.9554085438762,28.3855653317674,26.6247199344411,28.0168018977724,62462.8091523588,0.0,1.0
2021-08-12,29.0864,29.17,29.0,29.17,4346,26.8150018663826,26.8920734240875,26.7353489646396,26.8920734240875,4714.13334333856,0.0,1.0
2021-08-13,28.9604,28.9604,28.95,28.95,201,26.6988413846741,26.6988413846741,26.6892535353902,26.6892535353902,218.025955363795,0.0,1.0
2021-08-16,28.8334,28.8334,28.83,28.83,312,26.5817589943807,26.5817589943807,26.5786245051917,26.5786245051917,338.428348624398,0.0,1.0
2021-08-17,28.5192,28.62,28.36,28.58,1784,26.2920953169776,26.3850237023444,26.1453274702476,26.3481473589448,1935.11594213438,0.0,1.0
2021-08-18,28.58,28.58,28.57,28.58,972,26.3481473589448,26.3481473589448,26.338928273095,26.3481473589448,1054.33447071447,0.0,1.0
2021-08-19,27.9278,27.9278,27.8,27.81,3937,25.746878579816,25.746878579816,25.6290586626545,25.6382777485044,4270.48848889184,0.0,1.0
2021-08-20,28.3124,28.37,28.025,28.025,8270,26.1014446216022,26.1545465560975,25.8364880942767,25.8364880942767,8970.52065103772,0.0,1.0
2021-08-23,28.63,28.63,28.6,28.6,263,26.3942427881942,26.3942427881942,26.3665855306446,26.3665855306446,285.277742590438,0.0,1.0
2021-08-24,28.7344,28.83,28.6771,28.719,5824,26.4904900444669,26.5786245051917,26.4376646825471,26.4762926522581,6317.32917432211,0.0,1.0
2021-08-25,28.8738,28.89,28.87,28.88,523,26.6190041012142,26.633939020291,26.6155008485912,26.6247199344411,567.301366444103,0.0,1.0
2021-08-26,28.565,28.69,28.51,28.61,3826,26.33431873017,26.4495573032935,26.2836137579957,26.3758046164945,4150.08609563125,0.0,1.0
2021-08-27,29.29,29.29,28.72,28.79,10416,27.002702454286,27.002702454286,26.4772145608431,26.5417481617922,11298.3002540761,0.0,1.0
2021-08-30,29.0708,29.22,29.0708,29.22,594,26.8006200924567,26.9381688533369,26.8006200924567,26.9381688533369,644.315509881067,0.0,1.0
2021-08-31,28.9827,29.2,28.9801,29.2,5641,26.7193999461193,26.9197306816371,26.7170029837984,26.9197306816371,6118.82793137895,0.0,1.0
2021-09-01,29.0626,29.18,28.85,29.0011,22785,26.7930604420599,26.9012925099374,26.5970626768915,26.7363630640831,24715.0318057913,0.0,1.0
2021-09-02,29.2149,29.32,29.205,29.205,5575,26.9334671195535,27.0303597118357,26.9243402245621,26.9243402245621,6047.23731916992,0.0,1.0
2021-09-03,29.0415,29.4,28.9501,29.09,1796,26.7736081709166,27.1041123986347,26.6893457262487,26.8183207372885,1948.13241708147,0.0,1.0
2021-09-07,28.795,29.11,28.795,29.11,2024,26.5463577047172,26.8367589089883,26.5463577047172,26.8367589089883,2195.44544107622,0.0,1.0
2021-09-08,28.6307,28.75,28.599,28.66,6101,26.3948881242037,26.5048718183927,26.3656636220596,26.4219000457439,6617.79280435081,0.0,1.0
2021-09-09,28.5431,28.699,28.5431,28.699,724,26.3141289321588,26.4578544805584,26.3141289321588,26.4578544805584,785.327321807898,0.0,1.0
2021-09-10,28.36,28.6,28.29,28.48,4238,26.1453274702476,26.3665855306446,26.0807938692985,26.2559565004461,4596.98506881474,0.0,1.0
2021-09-13,28.432,28.61,28.21,28.61,7691,26.2117048883667,26.3758046164945,26.0070411824994,26.3758046164945,8342.47573484053,0.0,1.0
2021-09-14,28.0777,28.16,28.0777,28.16,3655,25.8850726767056,25.9609457532501,25.8850726767056,25.9609457532501,3964.60132763517,0.0,1.0
2021-09-15,28.269,28.269,28.26,28.26,971,26.0614337890137,26.0614337890137,26.0531366117488,26.0531366117488,1053.24976446888,0.0,1.0
2021-09-16,28.49,28.6,28.31,28.6,4039,26.265175586296,26.3665855306446,26.0992320409982,26.3665855306446,4381.12852594212,0.0,1.0
2021-09-17,28.3022,28.3022,28.16,28.209,4340,26.0920411540353,26.0920411540353,25.9609457532501,26.0061192739145,4707.62510586502,0.0,1.0
2021-09-20,27.762,28.04,27.45,28.04,5915,25.594026136425,25.8503167230516,25.3063906579089,25.8503167230516,6416.03744267088,0.0,1.0
2021-09-21,27.6957,28.05,27.6957,28.05,1304,25.5329035972403,25.8595358089014,25.5329035972403,25.8595358089014,1414.45694425069,0.0,1.0
2021-09-22,28.0256,28.25,28.0256,28.17,2446,25.8370412394277,26.0439175258989,25.8370412394277,25.9701648390999,2653.19147671564,0.0,1.0
2021-09-23,28.2934,28.39,28.2934,28.37,3446,26.1938198618179,26.2832514253151,26.1938198618179,26.2647355736594,3722.21603852907,0.1192,1.0
2021-09-24,28.37,28.46,28.37,28.37,9774,26.2647355736594,26.3480569061102,26.2647355736594,26.2647355736594,10557.440383222,0.0,1.0
2021-09-27,28.8562,29.3,28.48,29.3,12743,26.7148559274103,27.125722675651,26.3665727577659,27.125722675651,13764.4222225699,0.0,1.0
2021-09-28,28.55,28.62,28.55,28.55,1306,26.431378238561,26.4961837193561,26.431378238561,26.431378238561,1410.68315331369,0.0,1.0
2021-09-29,28.58,28.59,28.31,28.31,3564,26.4591520160446,26.4684099418725,26.2091880186922,26.2091880186922,3849.67439388207,0.0,1.0
2021-09-30,28.35,28.85,28.24,28.85,4007,26.2462197220037,26.709116013397,26.1443825378971,26.709116013397,4328.18330423272,0.0,1.0
2021-10-01,28.35,28.35,28.35,28.35,305,26.2462197220037,26.2462197220037,26.2462197220037,26.2462197220037,329.447443920883,0.0,1.0
2021-10-04,28.64,28.72,28.56,28.72,5833,26.5146995710118,26.5887629776347,26.4406361643889,26.5887629776347,6300.54734554268,0.0,1.0
2021-10-05,28.7411,28.75,28.669,28.67,7685,26.6082972011315,26.6165367551183,26.5415475559126,26.5424733484954,8300.99543125245,0.0,1.0
2021-10-06,28.5951,28.6,28.399,28.6,4432,26.4731314840447,26.4776678677003,26.2915835585602,26.4776678677003,4787.24941461429,0.0,1.0
2021-10-07,28.9228,29.08,28.9228,28.93,3843,26.7765137134239,26.922048307438,26.7765137134239,26.78317942002,4151.03779340314,0.0,1.0
2021-10-08,28.935,28.935,28.935,28.935,175,26.7878083829339,26.7878083829339,26.7878083829339,26.7878083829339,189.027221921819,0.0,1.0
2021-10-11,28.69,28.83,28.69,28.79,13130,26.5609892001511,26.6906001617413,26.5609892001511,26.6535684584298,14182.4424219056,0.0,1.0
2021-10-12,28.685,28.76,28.648,28.67,3213,26.5563602372372,26.6257946809462,26.5221059116741,26.5424733484954,3470.53979448459,0.0,1.0
2021-10-13,28.59,28.6,28.53,28.53,3084,26.4684099418725,26.4776678677003,26.4128623869053,26.4128623869053,3331.19972803936,0.0,1.0
2021-10-14,28.9737,29.02,28.9308,28.94,1337,26.8236365558877,26.8665007524708,26.7839200540862,26.7924373458478,1444.1679754827,0.0,1.0
2021-10-15,28.9706,29.39,28.9706,29.35,24289,26.8207665988811,27.2090440081019,26.8207665988811,27.1720123047904,26235.8982471946,0.0,1.0
2021-10-18,28.925,29.05,28.76,29.0,6230,26.778550457106,26.8942745299544,26.6257946809462,26.847984900815,6729.36910041675,0.0,1.0
2021-10-19,28.976,28.976,28.86,28.97,3556,26.8257658788281,26.8257658788281,26.7183739392249,26.8202111233314,3841.03314945136,0.0,1.0
2021-10-20,29.25,29.28,29.02,29.02,21360,27.0794330465117,27.1072068239953,26.8665007524708,26.8665007524708,23072.1226300003,0.0,1.0
2021-10-21,29.1401,29.356,29.05,29.05,2862,26.9776884416634,27.1775670602871,26.8942745299544,26.8942745299544,3091.40519508712,0.0,1.0
2021-10-22,29.2722,29.37,29.2722,29.31,9784,27.0999856418496,27.1905281564461,27.0999856418496,27.1349806014789,10568.2419387604,0.0,1.0
2021-10-25,29.33,29.44,29.3244,29.3244,2406,27.1534964531346,27.2553336372412,27.148312014671,27.148312014671,2598.85426253655,0.0,1.0
2021-10-26,29.2,29.52,29.12,29.52,7746,27.0331434173724,27.3293970438641,26.9590800107494,27.3293970438641,8366.88492003661,0.0,1.0
2021-10-27,28.545,29.26,28.545,29.26,1869,26.4267492756471,27.0886909723396,26.4267492756471,27.0886909723396,2018.81073012502,0.0,1.0
2021-10-28,29.0313,29.0313,28.78,28.78,4581,26.8769622086563,26.8769622086563,26.6443105326019,26.6443105326019,4948.19259213629,0.0,1.0
2021-10-29,29.089,29.089,28.9901,29.01,3888,26.930380440683,26.930380440683,26.8388195542454,26.8572428266429,4199.6447933259,0.0,1.0
2021-11-01,29.79,29.79,29.4,29.4,6635,27.5793610412165,27.5793610412165,27.2183019339297,27.2183019339297,7166.83209972154,0.0,1.0
2021-11-02,29.695,29.7,29.68,29.7,1514,27.4914107458518,27.4960397087657,27.47752385711,27.4960397087657,1635.35550851219,0.0,1.0
2021-11-03,30.445,30.445,30.1613,30.17,2737,28.1857551829418,28.1857551829418,27.9231078272053,27.9311622226755,2956.38575085725,0.0,1.0
2021-11-04,30.325,30.59,30.16,30.33,8091,28.0746600730074,28.3199951074459,27.9219042968476,28.0792890359214,8739.53858611107,0.0,1.0
2021-11-05,30.79,30.83,30.62,30.83,2559,28.5051536240033,28.5421853273147,28.3477688849295,28.5421853273147,2764.11806227391,0.0,1.0
2021-11-08,30.7058,31.0,30.7058,31.0,2956,28.4272018885326,28.6995700663885,28.4272018885326,28.6995700663885,3192.93981714798,0.0,1.0
2021-11-09,30.67,30.7,30.5821,30.5821,3683,28.3940585140689,28.4218322915525,28.3126813460419,28.3126813460419,3978.2129047889,0.0,1.0
2021-11-10,30.4775,30.71,30.4775,30.6341,2195,28.2158434418824,28.4310902173803,28.2158434418824,28.3608225603468,2370.94144067653,0.0,1.0
2021-11-11,30.71,30.73,30.39,30.39,499,28.4310902173803,28.4496060690361,28.1348365908886,28.1348365908886,538.997621365644,0.0,1.0
2021-11-12,30.665,30.76,30.665,30.71,5697,28.3894295511549,28.4773798465197,28.3894295511549,28.4310902173803,6153.64619022058,0.0,1.0
2021-11-15,30.7499,30.94,30.64,30.64,1107,28.4680293414335,28.6440225114213,28.3662847365853,28.3662847365853,1195.73219809973,0.0,1.0
2021-11-16,30.7544,30.82,30.66,30.75,1054,28.4721954080561,28.5329274014869,28.384800588241,28.4681219206918,1138.48395374627,0.0,1.0
2021-11-17,30.5055,30.7,30.34,30.57,6273,28.2417656342004,28.4218322915525,28.0885469617492,28.3014792557902,6775.81578923183,0.0,1.0
2021-11-18,30.3872,30.439,30.3872,30.439,255,28.1322443716568,28.1802004274451,28.1322443716568,28.1802004274451,275.439666228936,0.0,1.0
2021-11-19,30.0542,30.175,30.0542,30.15,3915,27.8239554415888,27.9357911855894,27.8239554415888,27.9126463710198,4228.80899327954,0.0,1.0
2021-11-22,30.365,30.62,30.365,30.38,976,28.1116917763189,28.3477688849295,28.1116917763189,28.1255786650607,1054.23182054683,0.0,1.0
2021-11-23,30.44,30.44,30.29,30.29,2525,28.1811262200279,28.1811262200279,28.0422573326099,28.0422573326099,2727.39277344339,0.0,1.0
2021-11-24,30.285,30.33,30.25,30.33,4683,28.037628369696,28.0792890359214,28.0052256292984,28.0792890359214,5058.36845862786,0.0,1.0
2021-11-26,28.97,28.97,28.97,28.97,120,26.8202111233314,26.8202111233314,26.8202111233314,26.8202111233314,129.618666460676,0.0,1.0
2021-11-29,29.13,29.28,29.1,29.25,3812,26.9683379365773,27.1072068239953,26.9405641590937,27.0794330465117,4117.55297123413,0.0,1.0
2021-11-30,28.41,28.42,28.41,28.41,1582,26.3017672769709,26.3110252027987,26.3017672769709,26.3017672769709,1708.80608617324,0.0,1.0
2021-12-01,28.42,29.25,28.42,29.25,2103,26.3110252027987,27.0794330465117,26.3110252027987,27.0794330465117,2271.56712972334,0.0,1.0
2021-12-02,28.7881,28.91,28.38,28.45,1538,26.6518094525225,26.7646635683642,26.2739934994873,26.3387989802823,1661.27924180433,0.0,1.0
2021-12-03,28.7881,28.7881,28.7881,28.7881,269,26.6518094525225,26.6518094525225,26.6518094525225,26.6518094525225,290.561843982682,0.0,1.0
2021-12-06,29.31,29.46,29.2101,29.2101,4786,27.1349806014789,27.2738494888969,27.0424939224585,27.0424939224585,5169.62448067328,0.0,1.0
2021-12-07,29.5513,29.77,29.5513,29.77,21192,27.3583743517054,27.5608451895608,27.3583743517054,27.5608451895608,22890.6564969553,0.0,1.0
2021-12-08,29.57,29.57,29.48,29.48,2233,27.3756866730035,27.3756866730035,27.2923653405527,27.2923653405527,2411.9873517224,0.0,1.0
2021-12-09,29.332,29.37,29.332,29.37,1091,27.1553480383002,27.1905281564461,27.1553480383002,27.1905281564461,1178.44970923831,0.0,1.0
2021-12-10,29.332,29.332,29.332,29.332,254,27.1553480383002,27.1553480383002,27.1553480383002,27.1553480383002,274.359510675097,0.0,1.0
2021-12-13,28.93,29.17,28.85,28.92,29664,26.78317942002,27.0053696398888,26.709116013397,26.7739214941921,32041.734349079,0.0,1.0
2021-12-14,28.7894,28.9001,28.755,28.9001,1236,26.6530129828801,26.7554982217946,26.6211657180323,26.7554982217946,1335.07226454496,0.0,1.0
2021-12-15,29.08,29.21,28.6201,28.6201,5641,26.922048307438,27.0424013432002,26.4962762986144,26.4962762986144,6093.15747920559,0.0,1.0
2021-12-16,28.8386,29.32,28.8386,29.32,818,26.6985619779533,27.1442385273068,26.6985619779533,27.1442385273068,883.567243040271,0.0,1.0
2021-12-17,28.8266,28.88,28.8266,28.88,425,26.6874524669598,26.7368897908806,26.6874524669598,26.7368897908806,459.06611038156,0.0,1.0
2021-12-20,28.3296,28.6,27.9469,28.6,7149,26.2273335533148,26.4776678677003,25.8730327318823,26.4776678677003,7722.03205439476,0.0,1.0
2021-12-21,28.96,29.0195,28.31,28.31,24396,26.8109531975036,26.8660378561794,26.2091880186922,26.2091880186922,26351.4748914553,0.0,1.0
2021-12-22,29.36,29.36,29.11,29.11,59882,27.1812702306182,27.1812702306182,26.9498220849216,26.9498220849216,64681.874874985,0.0,1.0
2021-12-23,29.4,32.98,29.38,32.98,17103,27.3868887632552,30.7217548099373,27.3682582266815,30.7217548099373,18360.1797322316,0.1821,1.0
2021-12-27,29.56,29.56,29.38,29.38,493,27.5359330558443,27.5359330558443,27.3682582266815,27.3682582266815,529.238648657557,0.0,1.0
2021-12-28,29.8,29.8799,29.54,29.54,2255,27.759499494728,27.8339284883397,27.5173025192707,27.5173025192707,2420.75690207463,0.0,1.0
2021-12-29,29.801,29.93,29.801,29.93,764,27.7604310215567,27.8805979824567,27.7604310215567,27.8805979824567,820.158879461204,0.0,1.0
2021-12-30,29.98,29.98,29.9296,29.9296,850,27.9271743238908,27.9271743238908,27.8802253717252,27.8802253717252,912.480428719927,0.0,1.0
2021-12-31,29.78,29.84,29.78,29.84,1171,27.7408689581544,27.7967605678753,27.7408689581544,27.7967605678753,1257.07597886004,0.0,1.0
2022-01-03,29.95,29.95,29.91,29.91,1085,27.8992285190304,27.8992285190304,27.8619674458831,27.8619674458831,1164.75442960131,0.0,1.0
2022-01-04,30.395,30.4262,30.3,30.3,865,28.3137579577939,28.3428215948488,28.2252629090691,28.2252629090691,928.583024520866,0.0,1.0
2022-01-05,29.92,30.65,29.92,30.51,15143,27.8712827141699,28.5512972991079,27.8712827141699,28.4208835430924,16256.1072142422,0.0,1.0
2022-01-06,30.11,30.17,29.93,29.93,2263,28.0482728116195,28.1041644213404,27.8805979824567,27.8805979824567,2429.34495316846,0.0,1.0
2022-01-07,29.91,30.079,29.83,30.0245,10474,27.8619674458831,28.0193954799304,27.7874452995885,27.9686272677672,11243.9058946029,0.0,1.0
2022-01-10,29.5199,29.54,29.27,29.52,54322,27.4985788300142,27.5173025192707,27.2657902755265,27.498671982697,58315.0139399103,0.0,1.0
2022-01-11,29.875,29.875,29.78,29.82,1460,27.8293640068792,27.8293640068792,27.7408689581544,27.7781300313017,1567.31932462481,0.0,1.0
2022-01-12,29.7924,29.9,29.6701,29.87,12470,27.7524198908301,27.8526521775963,27.6384941596822,27.8247063727358,13386.6246425147,0.0,1.0
2022-01-13,30.08,30.14,29.74,29.74,3304,28.020327006759,28.07621861648,27.7036078850071,27.7036078850071,3546.86510175369,0.0,1.0
2022-01-14,29.71,29.71,29.71,29.71,1027,27.6756620801466,27.6756620801466,27.6756620801466,27.6756620801466,1102.49105917102,0.0,1.0
2022-01-18,29.45,29.46,29.27,29.34,6760,27.4334651046893,27.4427803729761,27.2657902755265,27.3309971535343,7256.90317429023,0.0,1.0
2022-01-19,29.1,29.57,29.1,29.57,5308,27.1074307146505,27.5452483241311,27.1074307146505,27.5452483241311,5698.17190075926,0.0,1.0
2022-01-20,28.3699,29.245,28.3699,29.245,2449,26.4273229770297,27.2425021048095,26.4273229770297,27.2425021048095,2629.01714110012,0.0,1.0
2022-01-21,28.12,28.3,28.12,28.3,301,26.194534422542,26.3622092517048,26.194534422542,26.3622092517048,323.125422405527,0.0,1.0
2022-01-24,28.6428,28.67,27.7573,27.87,8882,26.6815366485771,26.7068741783172,25.856669641779,25.9616527153715,9534.88372692984,0.0,1.0
2022-01-25,28.3316,28.4001,28.035,28.0399,1027,26.3916454994912,26.4554550872559,26.115354642104,26.1199191235646,1102.49105917101,0.0,1.0
2022-01-26,28.4958,28.575,28.34,28.34,9773,26.5446022047608,26.6183791295924,26.3994703248521,26.3994703248521,10491.3779175057,0.0,1.0
2022-01-27,27.6753,27.76,27.6753,27.76,407,25.7802844418271,25.8591847642165,25.7802844418271,25.8591847642165,436.917099398835,0.0,1.0
2022-01-28,27.9919,27.9919,27.24,27.56,2339,26.0752058357878,26.0752058357878,25.3747908133017,25.67287939848,2510.93143855989,0.0,1.0
2022-01-31,28.4533,28.4533,27.96,28.12,4592,26.5050123145418,26.5050123145418,26.0454901299529,26.194534422542,4929.54132786105,0.0,1.0
2022-02-01,28.6763,28.6763,28.57,28.57,12132,26.7127427973379,26.7127427973379,26.613721495449,26.613721495449,13023.7794838002,0.0,1.0
2022-02-02,28.5259,28.5259,28.42,28.42,975,26.5726411623041,26.5726411623041,26.4739924711467,26.4739924711467,1046.66872706109,0.0,1.0
2022-02-03,28.1796,28.5,28.1796,28.2401,26214,26.2500534215315,26.5485146174412,26.2500534215315,26.3064107946668,28140.8964217225,0.0,1.0
2022-02-04,28.06,28.21,27.709,28.0601,13294,26.1386428128211,26.2783718371234,25.8116768959537,26.138735965504,14271.1939051796,0.0,1.0
2022-02-07,28.0379,28.12,28.0,28.01,24857,26.1180560699072,26.194534422542,26.0827512031002,26.092066471387,26684.1482549308,0.0,1.0
2022-02-08,28.44,28.45,28.3723,28.375,2517,26.4926230077203,26.5019382760071,26.4295586414185,26.432073763856,2702.01557539771,0.0,1.0
2022-02-09,28.65,28.76,28.58,28.76,6514,26.6882436417436,26.7907115928986,26.6230367637358,26.7907115928986,6992.82060315481,0.0,1.0
2022-02-10,28.3383,28.85,28.33,28.85,1363,26.3978867292433,26.87454900748,26.3901550565653,26.87454900748,1463.18920511207,0.0,1.0
2022-02-11,28.19,28.5,28.19,28.5,753,26.2597413005498,26.5485146174412,26.2597413005498,26.5485146174412,808.350309207181,0.0,1.0
2022-02-14,28.225,28.24,28.225,28.24,304,26.2923447395537,26.3063176419839,26.2923447395537,26.3063176419839,326.345941565714,0.0,1.0
2022-02-15,28.77,28.82,28.58,28.58,2966,26.8000268611854,26.8466032026195,26.6230367637358,26.6230367637358,3184.01994303918,0.0,1.0
2022-02-16,28.79,28.79,28.75,28.76,579,26.8186573977591,26.8186573977591,26.7813963246118,26.7907115928986,621.560197916278,0.0,1.0
2022-02-17,28.49,28.6,28.49,28.6,438,26.5391993491544,26.6416673003095,26.5391993491544,26.6416673003095,470.195797387444,0.0,1.0
2022-02-18,28.29,28.5,28.29,28.5,628,26.352893983418,26.5485146174412,26.352893983418,26.5485146174412,674.162010866015,0.0,1.0
2022-02-22,27.9553,28.55,27.91,28.55,2951,26.0411119538581,26.5950909588754,25.9989137885188,26.5950909588754,3167.91734723823,0.0,1.0
2022-02-23,27.493,27.92,27.493,27.84,2178,25.6104671009583,26.0082290568056,25.6104671009583,25.933706910511,2338.09691029647,0.0,1.0
2022-02-24,27.8096,27.8096,27.06,27.06,627,25.9053884949191,25.9053884949191,25.207115984139,25.207115984139,673.088504479286,0.0,1.0
2022-02-25,28.3501,28.49,28.13,28.13,7842,26.4088787458218,26.5391993491544,26.2038496908289,26.2038496908289,8418.43708473136,0.0,1.0
2022-02-28,28.5781,28.5781,28.29,28.3801,866,26.6212668627613,26.6212668627613,26.352893983418,26.4368245506823,929.656530907596,0.0,1.0
2022-03-01,27.9351,28.199,27.87,28.199,2320,26.0222951119187,26.2681250420079,25.9616527153715,26.2681250420079,2490.53481721203,0.0,1.0
2022-03-02,28.6787,28.6787,28.6787,28.6787,356,26.7149784617267,26.7149784617267,26.7149784617267,26.7149784617267,382.16827367564,0.0,1.0
2022-03-03,28.6384,28.7,28.4201,28.7,4865,26.6774379305309,26.7348199831777,26.4740856238295,26.7348199831777,5222.60857143815,0.0,1.0
2022-03-04,28.4117,28.4117,28.211,28.211,1247,26.4662607984686,26.4662607984686,26.2793033639521,26.2793033639521,1338.66246425147,0.0,1.0
2022-03-07,27.8953,28.49,27.8953,28.49,3030,25.9852203441372,26.5391993491544,25.9852203441372,26.5391993491544,3252.72435178985,0.0,1.0
2022-03-08,27.9216,28.2488,27.851,27.89,3777,26.0097194997315,26.3145150780763,25.9439537056265,25.9802832519451,4054.63362267666,0.0,1.0
2022-03-09,28.307,28.51,28.307,28.391,1349,26.3687299395056,26.5578298857281,26.3687299395056,26.4469781931149,1448.16011569786,0.0,1.0
2022-03-10,28.02,28.25,28.02,28.18,2215,26.1013817396738,26.3156329102707,26.1013817396738,26.250426032263,2377.81664660545,0.0,1.0
2022-03-11,28.32,28.35,28.235,28.29,4412,26.3808397882785,26.4087855931389,26.3016600078405,26.352893983418,4736.31017824977,0.0,1.0
2022-03-14,28.0585,28.16,27.92,28.16,3384,26.1372455225781,26.2317954956893,26.0082290568056,26.2317954956893,3632.74561269203,0.0,1.0
2022-03-15,28.315,28.315,28.15,28.18,779,26.3761821541351,26.3761821541351,26.2224802274025,26.250426032263,836.261475262142,0.0,1.0
2022-03-16,28.8723,28.8723,28.6,28.6,1285,26.8953220557596,26.8953220557596,26.6416673003095,26.6416673003095,1379.45570694718,0.0,1.0
2022-03-17,28.8723,28.8723,28.8723,28.8723,273,26.8953220557596,26.8953220557596,26.8953220557596,26.8953220557596,293.067243577106,0.0,1.0
2022-03-18,29.2892,29.2892,28.97,29.17,1966,27.2836755906372,27.2836755906372,26.9863322269219,27.1726375926583,2110.51355630985,0.0,1.0
2022-03-21,28.98,29.3086,28.98,29.3086,2283,26.9956474952087,27.3017472111136,26.9956474952087,27.3017472111136,2450.81508090305,0.0,1.0
2022-03-22,29.24,29.34,29.2101,29.33,1035,27.237844470666,27.3309971535343,27.2099918184884,27.3216818852474,1111.07911026485,0.0,1.0
2022-03-23,28.71,28.8436,28.71,28.8436,1141,26.7441352514645,26.8685872357764,26.7441352514645,26.8685872357764,1224.87078725816,0.0,1.0
2022-03-24,28.8941,28.8941,28.6461,28.6461,690,26.9156293406249,26.9156293406249,26.6846106871117,26.6846106871117,740.719406843233,0.0,1.0
2022-03-25,28.8941,28.8941,28.8941,28.8941,37,26.9567096737698,26.9567096737698,26.9567096737698,26.9567096737698,39.6592059245372,0.0441,1.0
2022-03-28,28.8941,28.8941,28.8941,28.8941,189,26.9567096737698,26.9567096737698,26.9567096737698,26.9567096737698,202.583511344257,0.0,1.0
2022-03-29,28.8941,28.8941,28.8941,28.8941,119,26.9567096737698,26.9567096737698,26.9567096737698,26.9567096737698,127.552581216755,0.0,1.0
2022-03-30,29.198,29.4289,29.198,29.4289,1322,27.2402327483718,27.45565057636,27.2402327483718,27.45565057636,1417.01270897941,0.0,1.0
2022-03-31,28.9888,29.34,28.9888,29.34,9337,27.045059904651,27.3727114472645,27.045059904651,27.3727114472645,10008.0542085785,0.0,1.0
2022-04-01,29.116,29.116,29.116,29.116,603,27.1637309645042,27.1637309645042,27.1637309645042,27.1637309645042,646.337869526917,0.0,1.0
2022-04-04,29.07,29.07,29.0,29.0,14342,27.1208153296516,27.1208153296516,27.055508928789,27.055508928789,15372.765712695,0.0,1.0
2022-04-05,28.4434,28.4434,28.3912,28.3912,380,26.536229747073,26.536229747073,26.4875298310012,26.4875298310012,407.310763549302,0.0,1.0
2022-04-06,28.34,28.34,28.21,28.21,16893,26.4397628635131,26.4397628635131,26.3184795476255,26.3184795476255,18107.1071806273,0.0,1.0
2022-04-07,28.1595,28.28,27.86,28.21,6543,26.271365644146,26.3837859484881,25.9919475433125,26.3184795476255,7013.24822606074,0.0,1.0
2022-04-08,28.13,28.35,28.08,28.27,3988,26.2438436609254,26.4490923493507,26.1971962317378,26.3744564626506,4274.61927640687,0.0,1.0
2022-04-11,27.9923,28.16,27.93,28.15,2940,26.1153766409428,26.2718321184379,26.0572539441751,26.2625026326004,3151.29906535512,0.0,1.0
2022-04-12,28.1622,28.2,28.01,28.01,1962,26.2738846053222,26.309150061788,26.1318898308752,26.1318898308752,2103.00978443086,0.0,1.0
2022-04-13,28.5253,28.55,28.28,28.2827,8884,26.6126382360823,26.6356820661009,26.3837859484881,26.3863049096642,9522.4969036105,0.0,1.0
2022-04-14,28.51,28.61,28.42,28.49,2822,26.5983641227509,26.691658981126,26.5143987502133,26.5797051510758,3024.81835456876,0.0,1.0
2022-04-18,28.3693,28.58,28.325,28.4761,3398,26.4670982570171,26.6636705236135,26.4257686347569,26.5667371657617,3642.21572247506,0.0,1.0
2022-04-19,28.7695,28.88,28.605,28.605,985,26.8404642802344,26.9435550987389,26.6869942382073,26.6869942382073,1055.792373937,0.0,1.0
2022-04-20,29.0154,29.24,29.0154,29.07,3648,27.0698763369788,27.2794165888894,27.0698763369788,27.1208153296516,3910.18333007329,0.0,1.0
2022-04-21,28.6223,29.12,28.6,29.12,2897,26.7031342487061,27.1674627588392,26.6823294952885,27.1674627588392,3105.20863684823,0.0,1.0
2022-04-22,27.8361,28.15,27.815,28.15,2004,25.9696500721608,26.2625026326004,25.9499648570437,26.2625026326004,2148.02834250737,0.0,1.0
2022-04-25,27.8185,27.82,27.6,27.6,2356,25.9532301770868,25.9546295999624,25.7493809115372,25.7493809115372,2525.32673400567,0.0,1.0
2022-04-26,27.1556,27.5928,27.1556,27.5928,1092,25.3347785609181,25.7426636817341,25.3347785609181,25.7426636817341,1170.48250998904,0.0,1.0
2022-04-27,27.0303,27.4,27.0303,27.4,7411,25.217880103374,25.5627911947869,25.217880103374,25.5627911947869,7943.63175964177,0.0,1.0
2022-04-28,27.6101,27.6101,26.98,27.03,1298,25.758803692233,25.758803692233,25.1709527896113,25.2176002187989,1391.28781864998,0.0,1.0
2022-04-29,26.95,27.73,26.95,27.73,30468,25.1429643320988,25.8706642274248,25.1429643320988,25.8706642274248,32657.7482732108,0.0,1.0
2022-05-02,26.9526,26.9526,26.56,26.66,844,25.1453899984165,25.1453899984165,24.7791143844358,24.8724092428109,904.658643251607,0.0,1.0
2022-05-03,27.3269,27.3269,27.0517,27.0517,873,25.4945926533147,25.4945926533147,25.2378452030663,25.2378452030663,935.742885732999,0.0,1.0
2022-05-04,28.23,28.23,27.41,27.469,671,26.3371385193005,26.3371385193005,25.5721206806244,25.6271646470657,719.225058793635,0.0,1.0
2022-05-05,27.2435,27.97,27.15,27.97,1550,25.4167847414298,26.0945718875251,25.329554048849,26.0945718875251,1661.39916710899,0.0,1.0
2022-05-06,27.1131,27.13,27.1,27.13,387,25.2951282461086,25.310895077174,25.2829066196615,25.310895077174,414.813856562052,0.0,1.0
2022-05-09,26.5426,26.76,26.5426,26.76,619,24.7628810790785,24.965704101186,24.7628810790785,24.965704101186,663.487796413203,0.0,1.0
2022-05-10,26.3534,26.5399,25.961,26.32,1068,24.5863672070327,24.7603621179023,24.2202781827687,24.5552067243354,1144.75761965962,0.0,1.0
2022-05-11,25.9772,26.74,25.9772,26.74,510,24.2353919498255,24.947045129511,24.2353919498255,24.947045129511,546.653919500377,0.0,1.0
2022-05-12,26.2764,26.2764,26.15,26.15,615,24.5145301660839,24.5145301660839,24.3966054650977,24.3966054650977,659.200314691631,0.0,1.0
2022-05-13,26.8699,26.939,26.69,26.881,887,25.0682351505403,25.1327018976775,24.9003977003234,25.0785908798199,950.7490717585,0.0,1.0
2022-05-16,26.79,26.8992,26.75,26.83,2330,24.9936925586986,25.0955705440442,24.9563746153485,25.0310105020486,2497.45810281545,0.0,1.0
2022-05-17,27.4511,27.4511,27.09,27.09,577,25.6104648674166,25.6104648674166,25.273577133824,25.273577133824,618.469238336702,0.0,1.0
2022-05-18,26.5774,27.09,26.53,27.09,1997,24.795347689793,25.273577133824,24.7511259269232,25.273577133824,2140.52524949462,0.0,1.0
2022-05-19,26.44,26.44,26.44,26.44,78,24.6671605543856,24.6671605543856,24.6671605543856,24.6671605543856,83.605893570646,0.0,1.0
2022-05-20,26.3111,26.6,25.9,26.6,3238,24.54690348194,24.8164323277858,24.1633683191599,24.8164323277858,3470.71645361221,0.0,1.0
2022-05-23,26.48,26.62,26.36,26.46,1297,24.7044784977356,24.8350912994608,24.5925246676855,24.6858195260606,1390.21594821959,0.0,1.0
2022-05-24,26.3579,26.3579,26.1134,26.23,3034,24.5905654756596,24.5905654756596,24.3624595469324,24.4712413517978,3252.05488581205,0.0,1.0
2022-05-25,27.01,27.01,26.59,26.78,1073,25.1989412471239,25.1989412471239,24.8071028419483,24.984363072861,1150.11697181158,0.0,1.0
2022-05-26,27.2596,27.2987,27.2596,27.2987,242,25.4318052136282,25.4682835032529,25.4318052136282,25.4682835032529,259.392644155081,0.0,1.0
2022-05-27,27.69,27.705,27.62,27.689,7190,25.8333462840748,25.847340512831,25.7680398832122,25.832413335491,7706.74839452493,0.0,1.0
2022-05-31,27.53,28.58,27.3,28.58,84204,25.6840745106746,26.6636705236135,25.4694963364117,26.6636705236135,90255.7777208034,0.0,1.0
2022-06-01,27.464,27.76,27.2,27.76,39867,25.622499904147,25.8986526849374,25.3762014780366,25.8986526849374,42732.2584484736,0.0,1.0
2022-06-02,27.91,27.91,27.4,27.4,1393,26.0385949725001,26.0385949725001,25.5627911947869,25.5627911947869,1493.11550953731,0.0,1.0
2022-06-03,27.58,27.76,27.58,27.71,2104,25.7307219398621,25.8986526849374,25.7307219398621,25.8520052557498,2255.21538554666,0.0,1.0
2022-06-06,27.84,27.9,27.8,27.9,1475,25.9732885716375,26.0292654866626,25.9359706282874,26.0292654866626,1581.00888482952,0.0,1.0
2022-06-07,28.06,28.06,27.63,27.63,4906,26.1785372600628,26.1785372600628,25.7773693690497,25.7773693690497,5258.59633150755,0.0,1.0
2022-06-08,27.59,27.59,27.59,27.59,214,25.7400514256996,25.7400514256996,25.7400514256996,25.7400514256996,229.380272104081,0.0,1.0
2022-06-09,27.1762,27.48,27.1762,27.48,219,25.3539973017433,25.637427081487,25.3539973017433,25.637427081487,234.739624256045,0.0,1.0
2022-06-10,26.6225,26.6225,26.54,26.579,956,24.8374236709202,24.8374236709202,24.7604554127607,24.796840407527,1024.70813145561,0.0,1.0
2022-06-13,25.3524,25.649,25.3524,25.649,1220,23.6524856746976,23.9291982246383,23.6524856746976,23.9291982246383,1307.68192507934,0.0,1.0
2022-06-14,25.1831,25.2337,25.01,25.2337,1918,23.4945374794685,23.5417446778063,23.3330440796212,23.5417446778063,2055.84748549358,0.0,1.0
2022-06-15,25.4427,25.788,25.07,25.24,3372,23.7367309318104,24.0588780777797,23.3890209946462,23.547622253884,3614.34709128485,0.0,1.0
2022-06-16,24.2294,24.3602,24.151,24.36,2463,22.6047844151449,22.7268140898995,22.5316412461788,22.7266275001828,2640.0168700577,0.0,1.0
2022-06-17,24.4466,24.56,24.25,24.25,4143,22.8074208475357,22.9132172169331,22.6240031559701,22.6240031559701,4440.75919311777,0.0,1.0
2022-06-21,24.7917,24.89,24.54,24.54,2602,23.1293814037882,23.221090249571,22.894558245258,22.894558245258,2789.00685988233,0.0,1.0
2022-06-22,24.7892,24.815,24.76,24.81,4160,23.1270490323289,23.1511191057897,23.0998069336833,23.1464543628709,4458.98099043445,0.0,1.0
2022-06-23,24.86,24.86,24.7417,24.7417,8182,23.1931017920585,23.1931017920585,23.0827339746007,23.0827339746007,8770.04386147468,0.0,1.0
2022-06-24,25.5093,25.5375,25.431,25.5375,1122,23.8978511522242,23.9242697290763,23.8244974441562,23.9242697290763,1197.65724615521,0.1061,1.0
2022-06-27,25.7179,25.8466,25.7179,25.8466,141,24.0932736746123,24.2138435625861,24.0932736746123,24.2138435625861,150.507728794906,0.0,1.0
2022-06-28,25.309,26.09,25.309,26.09,2384,23.7102043102572,24.4418677330044,23.7102043102572,24.4418677330044,2544.75479040465,0.0,1.0
2022-06-29,25.2,25.2,24.94,24.94,1324,23.6080899529211,23.6080899529211,23.3645144216608,23.3645144216608,1413.27824769118,0.0,1.0
2022-06-30,24.99,25.14,24.65,24.97,2325,23.4113558699801,23.551880214938,23.0928340214089,23.3926192906524,2481.77637906494,0.0,1.0
2022-07-01,25.37,25.37,24.86,24.86,870,23.7673508772067,23.7673508772067,23.28956810435,23.28956810435,928.664709585591,0.0,1.0
2022-07-05,25.2975,25.2975,25.2975,25.2975,2,23.6994307771437,23.6994307771437,23.6994307771437,23.6994307771437,2.13486140134619,0.0,1.0
2022-07-06,24.9372,25.021,24.9372,25.021,796,23.3618913005549,23.4403975679381,23.3618913005549,23.4403975679381,849.674837735784,0.0,1.0
2022-07-07,25.3974,25.4799,25.3974,25.4799,522,23.7930199908857,23.8703083806125,23.7930199908857,23.8703083806125,557.198825751354,0.0,1.0
2022-07-08,25.38,25.4,25.38,25.4,1339,23.7767191668705,23.7954557461983,23.7767191668705,23.7954557461983,1429.28970820128,0.0,1.0
2022-07-11,25.0253,25.14,25.0253,25.1,1466,23.4444259324935,23.551880214938,23.4444259324935,23.5144070562825,1564.85340718676,0.0,1.0
2022-07-12,25.0638,25.255,25.0638,25.255,782,23.4804938476994,23.6596155460723,23.4804938476994,23.6596155460723,834.730807926358,0.0,1.0
2022-07-13,25.0217,25.04,24.99,24.99,17905,23.4410533482145,23.4581973182994,23.4113558699801,23.4113558699801,19112.3466955518,0.0,1.0
2022-07-14,24.7907,24.82,24.441,24.74,4537,23.2246458569794,23.2520949456945,22.8970367674343,23.1771486283837,4842.93308895383,0.0,1.0
2022-07-15,25.2832,25.35,25.2832,25.35,383,23.6860341229244,23.748614297879,23.6860341229244,23.748614297879,408.825958357795,0.0,1.0
2022-07-18,25.3405,25.69,25.3405,25.661,2121,23.7397144226983,24.0671361464501,23.7397144226983,24.0399681064249,2264.02051612763,0.0,1.0
2022-07-19,26.2559,26.2559,26.23,26.23,1390,24.5972876585278,24.5972876585278,24.5730237882984,24.5730237882984,1483.7286739356,0.0,1.0
2022-07-20,26.5488,26.5488,26.31,26.38,763,24.8716848627822,24.8716848627822,24.6479701056093,24.7135481332563,814.449624613571,0.0,1.0
2022-07-21,26.6167,26.6167,26.22,26.49,1963,24.9352955495998,24.9352955495998,24.5636554986346,24.8165993195587,2095.36646542128,0.0,1.0
2022-07-22,26.503,26.67,26.35,26.669,18774,24.8287780961218,24.9852285335082,24.6854432642647,24.9842917045418,20039.9439744366,0.0,1.0
2022-07-25,26.67,26.68,26.67,26.68,344,24.9852285335082,24.994596823172,24.9852285335082,24.994596823172,367.196161031544,0.0,1.0
2022-07-26,26.5411,26.599,26.431,26.431,985,24.8644712797411,24.9187136768948,24.761326410542,24.761326410542,1051.419240163,0.0,1.0
2022-07-27,27.0804,27.0804,26.5,26.5,584,25.3697031413129,25.3697031413129,24.8259676092226,24.8259676092226,623.379529193086,0.0,1.0
2022-07-28,27.5,27.5,27.14,27.19,1317,25.7627965756084,25.7627965756084,25.4255381477095,25.4723795960288,1405.80623278646,0.0,1.0
2022-07-29,27.7395,27.7395,27.65,27.65,2730,25.9871671130577,25.9871671130577,25.9033209205662,25.9033209205662,2914.08581283755,0.0,1.0
2022-08-01,27.8579,27.989,27.631,27.64,2173,26.0980876626778,26.220905940171,25.8855211702049,25.8939526309024,2319.52691256263,0.0,1.0
2022-08-02,27.52,27.71,27.52,27.65,929,25.7815331549361,25.9595306585494,25.7815331549361,25.9033209205662,991.643120925303,0.0,1.0
2022-08-03,27.6325,27.74,27.41,27.51,6621,25.8869264136545,25.9876355275409,25.6784819686336,25.7721648652722,7067.45866915654,0.0,1.0
2022-08-04,27.3104,27.481,27.3104,27.481,2256,25.5851738035816,25.744996825247,25.5851738035816,25.744996825247,2408.1236607185,0.0,1.0
2022-08-05,27.31,27.38,27.15,27.15,7969,25.5847990719951,25.6503770996421,25.4349064373733,25.4349064373733,8506.35525366387,0.0,1.0
2022-08-08,27.66,27.749,27.55,27.7,2675,25.9126892102301,25.9960669882384,25.8096380239276,25.9501623688855,2855.37712430052,0.0,1.0
2022-08-09,27.2163,27.505,27.2163,27.505,2205,25.4970181978447,25.7674807204403,25.4970181978447,25.7674807204403,2353.68469498417,0.0,1.0
2022-08-10,27.88,27.88,27.809,27.809,822,26.1187915828349,26.1187915828349,26.0522767262216,26.0522767262216,877.428035953284,0.0,1.0
2022-08-11,28.08,28.3,28.0,28.0,4908,26.3061573761121,26.512259748717,26.2312110588012,26.2312110588012,5238.94987890354,0.0,1.0
2022-08-12,28.6357,28.6357,28.55,28.55,1554,26.8267532327327,26.8267532327327,26.7464669903134,26.7464669903134,1658.78730884598,0.0,1.0
2022-08-15,28.6561,28.66,28.44,28.459,2485,26.8458645436469,26.8495181766158,26.643415804011,26.6612155543723,2652.56529117264,0.0,1.0
2022-08-16,28.85,28.959,28.611,28.611,702,27.0275156802291,27.1296300375652,26.8036135572629,26.8036135572629,749.336351872513,0.0,1.0
2022-08-17,28.4116,28.4116,28.4116,28.4116,145,26.6168098613656,26.6168098613656,26.6168098613656,26.6168098613656,154.777451597599,0.0,1.0
2022-08-18,28.6335,28.659,28.43,28.43,1930,26.8246922090066,26.8485813476494,26.6340475143471,26.6340475143471,2060.14125229907,0.0,1.0
2022-08-19,28.1491,28.43,28.1332,28.43,1515,26.3708922576894,26.6340475143471,26.3559966771238,26.6340475143471,1617.15751151973,0.0,1.0
2022-08-22,27.49,27.71,27.48,27.71,17567,25.7534282859445,25.9595306585494,25.7440599962806,25.9595306585494,18751.5551187242,0.0,1.0
2022-08-23,27.4907,27.661,27.4907,27.661,349,25.754084066221,25.9136260391965,25.754084066221,25.9136260391965,372.533314534909,0.0,1.0
2022-08-24,27.44,27.529,27.34,27.35,6344,25.7065868376252,25.7899646156335,25.6129039409866,25.6222722306505,6771.78036507011,0.0,1.0
2022-08-25,28.04,28.04,27.84,27.869,1235,26.2686842174567,26.2686842174567,26.0813184241795,26.1084864642047,1318.27691533127,0.0,1.0
2022-08-26,27.06,27.55,27.06,27.55,55218,25.3505918303986,25.8096380239276,25.3505918303986,25.8096380239276,58941.3884297669,0.0,1.0
2022-08-29,26.89,26.97,26.75,26.75,4419,25.191330906113,25.2662772234239,25.060174850819,25.060174850819,4716.97626627441,0.0,1.0
2022-08-30,26.5214,26.68,26.51,26.58,3204,24.8460157491033,24.994596823172,24.8353358988865,24.9009139265335,3420.04796495659,0.0,1.0
2022-08-31,26.2643,26.51,26.2643,26.3869,3332,24.6051570218455,24.8353358988865,24.6051570218455,24.7200122531244,3556.67909464274,0.0,1.0
2022-09-01,25.8298,25.8298,25.6101,25.77,3064,24.1981048359509,24.1981048359509,23.9922835120359,24.142082463761,3270.60766686235,0.0,1.0
2022-09-02,25.6381,26.2,25.6381,26.2,892,24.0185147230947,24.5449189193069,24.0185147230947,24.5449189193069,952.1481850004,0.0,1.0
2022-09-06,25.3723,25.67,25.31,25.67,1217,23.7695055838294,24.0483995671224,23.7111411392235,24.0483995671224,1299.06316271915,0.0,1.0
2022-09-07,25.7903,25.7903,25.261,25.27,1255,24.1611000917786,24.1611000917786,23.6652365198706,23.6736679805681,1339.62552934473,0.0,1.0
2022-09-08,25.8978,25.9,25.8,25.88,1530,24.2618092056651,24.2638702293911,24.1701873327526,24.2451336500634,1633.16897202983,0.0,1.0
2022-09-09,26.4143,26.48,26.31,26.35,2013,24.7456813668033,24.8072310298949,24.6479701056093,24.6854432642647,2148.73800045494,0.0,1.0
2022-09-12,26.82,26.87,26.714,26.8,936,25.125752878466,25.1725943267853,25.0264490080292,25.1070162991383,999.115135830017,0.0,1.0
2022-09-13,25.7349,25.77,25.7349,25.77,201,24.1091997670409,24.142082463761,24.1091997670409,24.142082463761,214.553570835291,0.0,1.0
2022-09-14,25.603,25.61,25.37,25.52,2288,23.9856320263746,23.9921898291393,23.7673508772067,23.9078752221646,2442.28144314004,0.0,1.0
2022-09-15,25.4702,25.6,25.39,25.6,1503,23.8612211396385,23.9828215394754,23.7860874565344,23.9828215394754,1604.34834311166,0.0,1.0
2022-09-16,25.36,25.36,24.9953,25.15,2191,23.7579825875428,23.7579825875428,23.4163210635019,23.5612485046018,2338.74066517475,0.0,1.0
2022-09-19,25.64,25.64,25.46,25.46,286,24.0202946981308,24.0202946981308,23.8516654841814,23.8516654841814,305.285180392505,0.0,1.0
2022-09-20,25.32,25.41,25.231,25.4,1271,23.7205094288874,23.8048240358621,23.6371316508791,23.7954557461983,1356.7044205555,0.0,1.0
2022-09-21,25.0501,25.57,24.98,25.57,3156,23.4676592908599,23.9547166704838,23.4019875803162,23.9547166704838,3368.81129132428,0.0,1.0
2022-09-22,24.514,24.66,24.47,24.66,3299,22.9654252819805,23.1022023110728,22.9242048074595,23.1022023110728,3521.45388152053,0.0,1.0
2022-09-23,23.7316,23.75,23.48,23.66,2789,22.371194668602,22.3885398952998,22.1340175470164,22.3036991125387,2958.60070865568,0.1481,1.0
2022-09-26,23.3874,23.68,23.3874,23.68,3796,22.0467258083088,22.3225526198189,22.0467258083088,22.3225526198189,4026.83696308963,0.0,1.0
2022-09-27,23.2815,23.36,23.2,23.2,18506,21.9468964872599,22.0208965033349,21.8700684450929,21.8700684450929,19631.3606003521,0.0,1.0
2022-09-28,23.8615,23.955,23.731,23.751,9077,22.4936481983872,22.5817883449224,22.3706290633836,22.3894825706638,9628.9776380307,0.0,1.0
2022-09-29,23.34,23.34,23.01,23.01,4420,22.0020429960546,22.0020429960546,21.6909601259305,21.6909601259305,4688.78276524135,0.0,1.0
2022-09-30,23.05,23.52,23.05,23.34,2299,21.728667140491,22.1717245615769,21.728667140491,22.0020429960546,2438.80352427372,0.0,1.0
2022-10-03,23.75,23.79,23.75,23.78,1187,22.3885398952998,22.4262469098603,22.3885398952998,22.4168201562202,1259.18215890079,0.0,1.0
2022-10-04,24.66,25.18,24.44,24.62,127594,23.2463744765513,23.7365656658379,23.0389858964685,23.2086674619908,135353.065191901,0.0,1.0
2022-10-05,24.5681,24.64,24.41,24.41,2672,23.1597426105986,23.2275209692711,23.0107056355482,23.0107056355482,2834.48587075223,0.0,1.0
2022-10-06,24.3372,24.51,24.31,24.46,3490,22.942078869048,23.1049731719494,22.9164380991469,23.0578394037488,3702.228925496,0.0,1.0
2022-10-07,23.79,24.03,23.7,24.03,11721,22.4262469098603,22.6524889972234,22.3414061270992,22.6524889972234,12433.7608125325,0.0,1.0
2022-10-10,23.8095,23.96,23.695,23.89,36068,22.4446290794586,22.5865017217425,22.3366927502791,22.5205144462616,38261.3160128336,0.0,1.0
2022-10-11,23.836,23.99,23.65,23.99,2896,22.4696099766049,22.6147819826629,22.2942723588986,22.6147819826629,3072.10744075541,0.0,1.0
2022-10-12,23.5048,23.69,23.36,23.69,66389,22.1573958960439,22.3319793734591,22.0208965033349,22.3319793734591,70426.1536202733,0.0,1.0
2022-10-13,24.1,24.15,23.04,23.04,64742,22.7184762727042,22.7656100409049,21.7192403868509,21.7192403868509,68678.9985944017,0.0,1.0
2022-10-14,23.6851,24.09,23.6851,24.09,3369,22.3273602641754,22.7090495190641,22.3273602641754,22.7090495190641,3573.87084527106,0.0,1.0
2022-10-17,24.41,24.41,24.23,24.23,2240,23.0107056355482,23.0107056355482,22.8410240700259,22.8410240700259,2376.21570003181,0.0,1.0
2022-10-18,24.6536,24.96,24.51,24.95,5023,23.2403413542216,23.5291770857551,23.1049731719494,23.519750332115,5328.45154520527,0.0,1.0
2022-10-19,24.3884,24.3884,24.14,24.381,5873,22.9903438476855,22.9903438476855,22.7561832872648,22.9833680499918,6230.1405385209,0.0,1.0
2022-10-20,24.01,24.57,23.99,24.44,4111,22.6336354899431,23.1615336937902,22.6147819826629,23.0389858964685,4360.9922959066,0.0,1.0
2022-10-21,24.53,24.53,23.96,23.96,1979,23.1238266792297,23.1238266792297,22.5865017217425,22.5865017217425,2099.34413855489,0.0,1.0
2022-10-24,24.76,24.79,24.76,24.77,6174,23.3406420129526,23.368922273873,23.3406420129526,23.3500687665927,6549.44452321267,0.0,1.0
2022-10-25,25.29,25.32,25.201,25.31,1332,23.8402599558793,23.8685402167996,23.7563618484821,23.8591134631595,1412.99969305463,0.0,1.0
2022-10-26,25.36,25.745,25.36,25.745,4600,23.9062472313602,24.269177246505,23.9062472313602,24.269177246505,4879.72866970817,0.0,1.0
2022-10-27,25.495,25.86,25.38,25.86,899,24.0335084055019,24.3775849133665,23.9251007386404,24.3775849133665,953.668711753837,0.0,1.0
2022-10-28,25.9437,25.9437,25.67,25.67,893,24.4564868413343,24.4564868413343,24.1984765942041,24.1984765942041,947.303848271611,0.0,1.0
2022-10-31,25.9912,26.0226,25.88,25.91,1737,24.5012639211249,24.5308639275549,24.3964384206467,24.4247186815671,1842.62797810503,0.0,1.0
2022-11-01,26.0741,26.26,26.04,26.06,2196,24.5794117088016,24.7546550589715,24.5472664788887,24.566119986169,2329.54003449547,0.0,1.0
2022-11-02,25.37,26.08,25.37,26.07,6157,23.9156739850003,24.5849734934492,23.9156739850003,24.5755467398091,6531.41074334636,0.0,1.0
2022-11-03,25.2083,25.38,25.2083,25.37,948,23.7632433786394,23.9251007386404,23.7632433786394,23.9156739850003,1005.64843019204,0.0,1.0
2022-11-04,25.6555,25.73,25.24,25.55,12032,24.1848078014259,24.2550371160448,23.7931261876786,24.0853555505226,12763.672903028,0.0,1.0
2022-11-07,25.9903,26.068,25.76,25.77,1742,24.5004155132973,24.5736613890811,24.2833173769652,24.2927441306053,1847.93203100688,0.0,1.0
2022-11-08,25.9616,25.9616,25.831,25.87,1390,24.4733607303501,24.4733607303501,24.3502473278101,24.3870116670066,1474.52670671617,0.0,1.0
2022-11-09,25.42,25.54,25.42,25.54,1030,23.9628077532009,24.0759287968824,23.9628077532009,24.0759287968824,1092.63489778248,0.0,1.0
2022-11-10,26.8301,26.84,26.67,26.701,2416,25.2920742839951,25.3014067700988,25.1411519582167,25.1703748945011,2562.91836217717,0.0,1.0
2022-11-11,27.0972,27.2,27.0,27.0,1684,25.5438628737229,25.6407699011434,25.4522348283409,25.4522348283409,1786.40501734534,0.0,1.0
2022-11-14,26.84,26.96,26.84,26.96,244,25.3014067700988,25.4145278137803,25.3014067700988,25.4145278137803,258.837781610608,0.0,1.0
2022-11-15,27.0984,27.36,26.91,27.19,66887,25.5449940841597,25.7915979593854,25.3673940455797,25.6313431475033,70954.4372892981,0.0,1.0
2022-11-16,26.6868,26.96,26.6868,26.95,2803,25.1569889043321,25.4145278137803,25.1569889043321,25.4051010601402,2973.45205678088,0.0,1.0
2022-11-17,26.5144,26.5144,26.241,26.49,3916,24.9944716715763,24.9944716715763,24.7367442270553,24.9714703926944,4154.13423273419,0.0,1.0
2022-11-18,26.6938,26.819,26.57,26.819,2158,25.1635876318802,25.2816105874546,25.0468844218154,25.2816105874546,2289.22923244136,0.0,1.0
2022-11-21,26.6582,26.7,26.5801,26.7,3485,25.1300283889213,25.1694322191371,25.056405442992,25.1694322191371,3696.92487259414,0.0,1.0
2022-11-22,26.995,27.04,26.76,26.89,7038,25.4475214515208,25.4899418429014,25.2259927409778,25.3485405382995,7465.98486465352,0.0,1.0
2022-11-23,26.9526,27.009,26.93,27.009,977,25.4075520160867,25.460718906617,25.38624755286,25.460718906617,1036.4119370228,0.0,1.0
2022-11-25,27.0935,27.11,27.0935,27.11,503,25.540374974876,25.5559291183822,25.540374974876,25.5559291183822,533.587721926787,0.0,1.0
2022-11-28,26.6,26.95,26.441,26.95,13452,25.0751646827358,25.4051010601402,24.9252792998578,25.4051010601402,14270.0239271553,0.0,1.0
2022-11-29,26.61,26.72,26.61,26.72,2188,25.0845914363759,25.1882857264173,25.0845914363759,25.1882857264173,2321.0535498525,0.0,1.0
2022-11-30,27.1814,27.1814,26.43,26.44,1962,25.6232361393727,25.6232361393727,24.9149098708537,24.9243366244938,2081.31035868858,0.0,1.0
2022-12-01,27.2952,27.37,27.2952,27.37,813,25.7305125957974,25.8010247130255,25.7305125957974,25.8010247130255,862.439001841902,0.0,1.0
2022-12-02,27.4434,27.4434,27.28,27.39,2641,25.8702170847441,25.8702170847441,25.7161839302644,25.8198782203058,2801.60074276071,0.0,1.0
2022-12-05,26.7859,27.19,26.75,27.19,1237,25.2504080329058,25.6313431475033,25.2165659873377,25.6313431475033,1312.22268791935,0.0,1.0
2022-12-06,26.43,26.67,26.331,26.67,2799,24.9149098708537,25.1411519582167,24.8215850098164,25.1411519582167,2969.20881445939,0.0,1.0
2022-12-07,26.4109,26.63,26.4109,26.61,2685,24.896904771401,25.1034449436562,24.896904771401,25.0845914363759,2848.27640829706,0.0,1.0
2022-12-08,26.52,26.82,26.42,26.42,9046,24.9997506536148,25.2825532628186,24.9054831172135,24.9054831172135,9596.09251003918,0.0,1.0
2022-12-09,26.345,26.589,26.34,26.34,7392,24.8347824649126,25.0647952537317,24.8300690880925,24.8300690880925,7841.51181010497,0.0,1.0
2022-12-12,26.6074,26.62,26.411,26.411,4850,25.0821404804295,25.0940181900161,24.8969990389374,24.8969990389374,5144.93131480102,0.0,1.0
2022-12-13,26.7594,27.42,26.71,27.42,2372,25.2254271357594,25.8481584812262,25.1788589727772,25.8481584812262,2516.24269664083,0.0,1.0
2022-12-14,26.5093,26.879,26.5093,26.82,918,24.9896640272199,25.3381711092953,24.9896640272199,25.2825532628186,973.824112780892,0.0,1.0
2022-12-15,25.8075,25.82,25.8075,25.82,596,24.3280944567558,24.339877898806,24.3280944567558,24.339877898806,632.243105901321,0.0,1.0
2022-12-16,25.64,25.6501,25.45,25.63,1964,24.1701963332837,24.1797173544602,23.9910880141213,24.1607695796436,2083.43197984932,0.0,1.0
2022-12-19,25.3736,25.539,25.37,25.539,1401,23.9190676163107,24.0749861215184,23.9156739850003,24.0749861215184,1486.19562310025,0.0,1.0
2022-12-20,25.3665,25.4725,25.23,25.34,1126,23.9123746212262,24.0122982098116,23.7836994340385,23.8873937240799,1194.47271349813,0.0,1.0
2022-12-21,25.7371,25.84,25.7371,25.84,384,24.2617301111293,24.3587314060862,24.2617301111293,24.3587314060862,407.351262862596,0.0,1.0
2022-12-22,25.4949,25.4949,25.08,25.08,2848,24.0334141379655,24.0334141379655,23.6422981294366,23.6422981294366,3021.18853289758,0.0,1.0
2022-12-23,25.56,25.56,25.4193,25.4193,350,24.2804893508732,24.2804893508732,24.1468326665356,24.1468326665356,368.443974531274,0.197,1.0
2022-12-27,25.5053,25.52,25.43,25.52,18109,24.2285275837569,24.2424917149563,24.1569970341434,24.2424917149563,19063.2912422481,0.0,1.0
2022-12-28,25.0077,25.6022,24.99,25.6022,5811,23.7558369929511,24.3205768567654,23.7390230390579,24.3205768567654,6117.22267428926,0.0,1.0
2022-12-29,25.5167,25.589,25.49,25.539,4049,24.2393569099932,24.3080376369129,24.2139934880187,24.2605405920168,4262.3704367918,0.0,1.0
2022-12-30,25.357,25.4,25.24,25.4,3129,24.0876513485951,24.1284988072057,23.9765082635383,24.1284988072057,3293.8891323096,0.0,1.0
2023-01-03,25.49,25.59,25.335,25.59,2761,24.2139934880187,24.3089875778108,24.0667526488408,24.3089875778108,2906.49661051671,0.0,1.0
2023-01-04,25.8,25.95,25.52,25.52,7669,24.5084751663743,24.6509663010625,24.2424917149563,24.2424917149563,8073.13383051528,0.0,1.0
2023-01-05,25.6637,25.71,25.61,25.6171,1748,24.3789982219876,24.4229804855614,24.3279863957692,24.3347309761445,1840.1144785162,0.0,1.0
2023-01-06,26.2756,26.319,26.0709,26.0709,983,24.9602670574258,25.0014944923956,24.7658141556212,24.7658141556212,1034.80121989784,0.0,1.0
2023-01-09,26.305,26.559,26.305,26.48,1604,24.9881953198247,25.2294803078967,24.9881953198247,25.1544349769609,1688.52610042333,0.0,1.0
2023-01-10,26.61,26.61,26.511,26.5272,1467,25.2779272936907,25.2779272936907,25.1838831447965,25.1992721873428,1544.30660182109,0.0,1.0
2023-01-11,26.79,26.79,26.69,26.69,594,25.4489166553166,25.4489166553166,25.3539225655244,25.3539225655244,625.302059633077,0.0,1.0
2023-01-12,27.0791,27.13,26.93,26.97,3673,25.7235445689057,25.7718965606099,25.5819083810256,25.6199060169425,3866.5563384382,0.0,1.0
2023-01-13,27.245,27.259,26.9209,26.9209,2673,25.8811397638709,25.8944389364418,25.5732639188545,25.5732639188545,2813.85926834885,0.0,1.0
2023-01-17,27.22,27.279,27.11,27.17,3344,25.8573912414228,25.9134377544002,25.7528977426515,25.8098941965267,3520.21900237881,0.0,1.0
2023-01-18,26.93,27.4,26.881,27.3,2739,25.5819083810256,26.0283806030487,25.5353612770274,25.9333865132565,2883.33727497475,0.0,1.0
2023-01-19,26.7246,26.79,26.7246,26.76,1146,25.3867905205925,25.4489166553166,25.3867905205925,25.4204184283789,1206.3908423224,0.0,1.0
2023-01-20,27.09,27.09,26.68,26.68,1097,25.733898924693,25.733898924693,25.3444231565452,25.3444231565452,1154.80868588803,0.0,1.0
2023-01-23,27.4272,27.51,26.91,26.91,972,26.0542189954722,26.1328741018201,25.5629095630672,25.5629095630672,1023.22155212685,0.0,1.0
2023-01-24,27.3267,27.41,27.28,27.28,4140,25.958749935231,26.0378800120279,25.9143876952981,25.9143876952981,4358.16587016994,0.0,1.0
2023-01-25,27.4571,27.4571,27.12,27.12,1418,26.08262222832,26.08262222832,25.7623971516307,25.7623971516307,1492.72444538671,0.0,1.0
2023-01-26,27.6262,27.6262,27.6262,27.6262,110,26.2432572341585,26.2432572341585,26.2432572341585,26.2432572341585,115.796677709829,0.0,1.0
2023-01-27,27.7956,27.899,27.7956,27.889,993,26.4041772222664,26.5024011111115,26.4041772222664,26.4929017021323,1045.32819059873,0.0,1.0
2023-01-30,27.6037,27.64,27.6037,27.62,1559,26.2218835639553,26.2563664185498,26.2218835639553,26.2373676005914,1641.15473226931,0.0,1.0
2023-01-31,28.21,28.21,27.75,27.75,1706,26.7978327303651,26.7978327303651,26.3608599173212,26.3608599173212,1795.90120157244,0.0,1.0
2023-02-01,28.7,28.7,28.57,28.57,1062,27.2633037703466,27.2633037703466,27.1398114536168,27.1398114536168,1117.9642884349,0.0,1.0
2023-02-02,29.33,29.33,28.9,28.9,625,27.8617665360372,27.8617665360372,27.4532919499309,27.4532919499309,657.935668805847,0.0,1.0
2023-02-03,29.0953,29.0953,29.07,29.07,409,27.638815407295,27.638815407295,27.6147819025776,27.6147819025776,430.553101666547,0.0,1.0
2023-02-06,28.6863,28.71,28.6,28.71,6286,27.2502895800451,27.2728031793258,27.1683096805545,27.2728031793258,6617.2537825817,0.0,1.0
2023-02-07,28.865,28.9,28.681,28.9,1390,27.4200440185037,27.4532919499309,27.2452548932861,27.4532919499309,1463.2489274242,0.0,1.0
2023-02-08,28.41,28.439,28.371,28.371,534,26.9878209099494,27.0153691959891,26.9507732149305,26.9507732149305,562.140235427716,0.0,1.0
2023-02-09,27.9757,28.03,27.97,27.97,557,26.5752615779821,26.6268433687392,26.5698469148639,26.5698469148639,586.352268039772,0.0,1.0
2023-02-10,28.1694,28.17,28.03,28.03,1599,26.7592651299095,26.7598350944482,26.6268433687392,26.6268433687392,1683.26261507288,0.0,1.0
2023-02-13,28.4547,28.4547,28.4547,28.4547,131,27.0302832680865,27.0302832680865,27.0302832680865,27.0302832680865,137.903316181706,0.0,1.0
2023-02-14,28.4934,28.539,28.4934,28.539,871,27.067045980836,27.1103632857813,27.067045980836,27.1103632857813,916.899148047831,0.0,1.0
2023-02-15,28.79,28.79,28.62,28.62,624,27.3487984511596,27.3487984511596,27.1873084985129,27.1873084985129,656.882971735758,0.0,1.0
2023-02-16,28.56,28.8,28.56,28.79,12395,27.1303120446376,27.3582978601388,27.1303120446376,27.3487984511596,13048.1801837576,0.0,1.0
2023-02-17,28.6959,28.72,28.669,28.669,744,27.2594090126651,27.282302588305,27.2338556025111,27.2338556025111,783.206620146483,0.0,1.0
2023-02-21,27.9076,28.1,27.9076,28.1,2089,26.5105706028336,26.6933392315937,26.5105706028336,26.6933392315937,2199.08417941667,0.0,1.0
2023-02-22,27.9918,28.211,27.9918,28.0785,1256,26.5905556264386,26.798782671263,26.5905556264386,26.6729155022884,1322.18752003223,0.0,1.0
2023-02-23,28.1505,28.1505,27.81,27.8382,993,26.7413112469388,26.7413112469388,26.4178563711965,26.4446447045179,1045.32819059873,0.0,1.0
2023-02-24,27.8985,27.8985,27.825,27.83,1666,26.5019261406625,26.5019261406625,26.4321054846653,26.4368551891549,1753.79331876887,0.0,1.0
2023-02-27,27.9757,28.22,27.85,28.22,3709,26.5752615779821,26.8073321393443,26.4558540071134,26.8073321393443,3904.45343296142,0.0,1.0
2023-02-28,27.895,28.13,27.895,28.09,725,26.4986013475198,26.7218374585314,26.4986013475198,26.6838398226145,763.205375814784,0.0,1.0
2023-03-01,28.0049,28.0049,27.8502,27.98,1245,26.6029998522014,26.6029998522014,26.4560439952929,26.5793463238432,1310.60785226125,0.0,1.0
2023-03-02,28.1197,28.1197,28.1197,28.1197,262,26.7120530672828,26.7120530672828,26.7120530672828,26.7120530672828,275.806632363411,0.0,1.0
2023-03-03,28.455,28.51,28.23,28.23,43442,27.0305682503559,27.0828149997415,26.8168315483235,26.8168315483235,45731.2661188218,0.0,1.0
2023-03-06,27.9106,28.231,27.9106,28.231,942,26.5134204255274,26.8177814892214,26.5134204255274,26.8177814892214,991.640640024174,0.0,1.0
2023-03-07,27.615,27.69,27.615,27.68,884,26.2326178961018,26.3038634634459,26.2326178961018,26.2943640544667,930.584209958992,0.0,1.0
2023-03-08,27.6498,27.6498,27.59,27.605,2038,26.2656758393495,26.2656758393495,26.2088693736538,26.2231184871226,2145.39662884211,0.0,1.0
2023-03-09,27.03,27.279,27.03,27.24,860,25.6769024708177,25.9134377544002,25.6769024708177,25.8763900593813,905.319480276848,0.0,1.0
2023-03-10,26.36,26.6,26.36,26.6,1704,25.0404420692103,25.2684278847115,25.0404420692103,25.2684278847115,1793.79580743227,0.0,1.0
2023-03-13,25.75,26.2885,25.75,26.2885,414,24.4609781214782,24.972521295009,24.4609781214782,24.972521295009,435.816587016994,0.0,1.0
2023-03-14,26.2463,26.71,26.121,26.495,15272,24.9324337891167,25.3729213834829,24.8134061946071,25.1686840904297,16076.7896544046,0.0,1.0
2023-03-15,25.7927,25.82,25.521,25.62,1697,24.5015405978195,24.5274739843327,24.2434416558542,24.3374858047484,1786.42692794164,0.0,1.0
2023-03-16,26.195,26.38,25.411,25.52,2797,24.8837018210533,25.0594408871688,24.1389481570829,24.2424917149563,2944.39370503993,0.0,1.0
2023-03-17,25.5036,25.86,25.43,25.86,2250,24.2269126842304,24.5654716202496,24.1569970341434,24.5654716202496,2368.56840770105,0.0,1.0
2023-03-20,25.87,26.16,25.76,26.0886,2678,24.5749710292288,24.850453889626,24.4704775304575,24.7826281095145,2819.1227536993,0.0,1.0
2023-03-21,26.34,26.41,26.17,26.37,8958,25.0214432512519,25.0879391141064,24.8599532986053,25.0499414781896,9430.06035386046,0.0,1.0
2023-03-22,25.7554,26.39,25.7554,26.33,6024,24.466107802327,25.068940296148,24.466107802327,25.0119438422727,6341.44715021829,0.0,1.0
2023-03-23,25.5226,26.06,25.34,26.0,25141,24.2449615612909,24.7554597998339,24.0715023533304,24.6984633459586,26465.8570391165,0.0,1.0
2023-03-24,25.6452,25.6452,25.11,25.11,28817,24.4541385470132,24.4541385470132,23.9437952878317,23.9437952878317,30220.5586583733,0.0976,1.0
2023-03-27,25.952,25.995,25.8,25.96,22175,24.746689578248,24.7876924933168,24.6017490412608,24.7543180275632,23255.0539004556,0.0,1.0
2023-03-28,25.98,26.06,25.89,26.06,9108,24.773389150851,24.8496736440022,24.6875690960559,24.8496736440022,9551.61357047797,0.0,1.0
2023-03-29,25.96,26.12,25.871,26.02,16902,24.7543180275632,24.9068870138656,24.6694515289325,24.8115313974266,17725.2275547012,0.0,1.0
2023-03-30,26.0186,26.07,26.0186,26.07,703,24.8101964187964,24.8592092056461,24.8101964187964,24.8592092056461,737.240265705536,0.0,1.0
2023-03-31,26.5466,26.5466,26.27,26.27,7012,25.3136740735943,25.3136740735943,25.049920438524,25.049920438524,7353.52595039434,0.0,1.0
2023-04-03,26.41,26.5199,26.3,26.3,3258,25.1834183015386,25.2882141240051,25.0785271234557,25.0785271234557,3416.68390564529,0.0,1.0
2023-04-04,26.025,26.39,25.9,26.39,3634,24.8162991782485,25.1643471782508,24.6971046576998,25.1643471782508,3810.99733367556,0.0,1.0
2023-04-05,25.96,25.96,25.775,25.89,588,24.7543180275632,24.7543180275632,24.577910137151,24.6875690960559,616.639084260106,0.0,1.0
2023-04-06,25.83,25.93,25.83,25.87,1039,24.6303557261925,24.7257113426315,24.6303557261925,24.6684979727681,1089.60545671131,0.0,1.0
2023-04-10,26.12,26.18,26.025,26.025,24470,24.9068870138656,24.964100383729,24.8162991782485,24.8162991782485,25661.833999736,0.0,1.0
2023-04-11,26.3215,26.479,26.27,26.27,2597,25.0990285809901,25.2492136768815,25.049920438524,25.049920438524,2723.48928881547,0.0,1.0
2023-04-12,26.1478,26.4699,26.14,26.4699,37369,24.9333958752356,25.2405363157856,24.9259581371534,25.2405363157856,39189.0917342108,0.0,1.0
2023-04-13,26.3253,26.39,26.12,26.12,23235,25.1026520944148,25.1643471782508,24.9068870138656,24.9068870138656,24366.6821816047,0.0,1.0
2023-04-14,26.17,26.17,26.01,26.01,1054,24.9545648220851,24.9545648220851,24.8019958357827,24.8019958357827,1105.3360455955,0.0,1.0
2023-04-17,26.28,26.37,26.11,26.11,6227,25.0594560001679,25.145276054963,24.8973514522217,24.8973514522217,6530.29179878859,0.0,1.0
2023-04-18,26.2,26.2,26.01,26.15,1688,24.9831715070167,24.9831715070167,24.8019958357827,24.9354936987973,1770.21560243378,0.0,1.0
2023-04-19,26.2642,26.2642,26.14,26.15,1342,25.0443898127706,25.0443898127706,24.9259581371534,24.9354936987973,1407.36335217188,0.0,1.0
2023-04-20,26.17,26.23,26.111,26.111,2323,24.9545648220851,25.0117781919484,24.898305008386,24.898305008386,2436.14386519766,0.0,1.0
2023-04-21,26.18,26.26,26.18,26.21,4642,24.964100383729,25.0403848768801,24.964100383729,24.9927070686606,4868.09290669287,0.0,1.0
2023-04-24,26.19,26.19,26.13,26.13,17294,24.9736359453729,24.9736359453729,24.9164225755095,24.9164225755095,18136.3202775413,0.0,1.0
2023-04-25,25.6188,25.99,25.57,25.97,42681,24.4289646642733,24.7829247124949,24.3824311234511,24.7638535892071,44759.817611064,0.0,1.0
2023-04-26,25.3633,25.529,25.221,25.529,2197,24.1853310642717,24.3433353207111,24.049640022079,24.3433353207111,2304.0069185705,0.0,1.0
2023-04-27,25.7576,25.76,25.33,25.43,38164,24.5613182598906,24.5636067946852,24.1535776439975,24.2489332604365,40022.8129450727,0.0,1.0
2023-04-28,25.9411,25.98,25.69,25.69,12152,24.7362958160562,24.773389150851,24.4968578631779,24.4968578631779,12743.8744080422,0.0,1.0
2023-05-01,25.9427,26.07,25.9099,25.99,2044,24.7378215059192,24.8592092056461,24.7065448637272,24.7829247124949,2143.5549119518,0.0,1.0
2023-05-02,25.3491,25.3491,25.23,25.23,1629,24.1717905667373,24.1717905667373,24.0582220275585,24.0582220275585,1708.34195282265,0.0,1.0
2023-05-03,25.26,25.68,25.26,25.47,4714,24.0868287124902,24.487322301534,24.0868287124902,24.2870755070121,4943.59973333698,0.0,1.0
2023-05-04,24.805,24.89,24.7152,24.7152,1468,23.6529606576928,23.7340129316659,23.5673313141305,23.5673313141305,1539.50029879904,0.0,1.0
2023-05-05,25.3753,25.47,25.3199,25.329,7733,24.1967737382444,24.2870755070121,24.1439467267372,24.1526240878331,8109.64292276088,0.0,1.0
2023-05-08,25.3232,25.3232,25.2399,25.24,1086,24.1470934620796,24.1470934620796,24.067662233586,24.0677575892024,1138.8946352151,0.0,1.0
2023-05-09,25.167,25.28,25.14,25.14,3229,23.9981479892019,24.105899835778,23.9724019727634,23.9724019727634,3386.27143380253,0.0,1.0
2023-05-10,25.3745,25.3745,25.09,25.09,563,24.1960108933128,24.1960108933128,23.9247241645439,23.9247241645439,590.421436119797,0.0,1.0
2023-05-11,25.165,25.165,25.05,25.05,697,23.9962408768731,23.9962408768731,23.8865819179683,23.8865819179683,730.948030151863,0.0,1.0
2023-05-12,25.1484,25.1484,25.02,25.05,1817,23.9804118445443,23.9804118445443,23.8579752330366,23.8865819179683,1905.49866683778,0.0,1.0
2023-05-15,25.3093,25.45,25.29,25.3,3994,24.1338390313946,24.2680043837243,24.1154353974219,24.1249709590658,4188.53146689603,0.0,1.0
2023-05-16,25.06,25.12,25.05,25.06,3902,23.8961174796122,23.9533308494756,23.8865819179683,23.8961174796122,4092.05052173969,0.0,1.0
2023-05-17,25.49,25.57,25.1999,25.2,24262,24.3061466302999,24.3824311234511,24.0295199870104,24.0296153426268,25443.7031672087,0.0,1.0
2023-05-18,25.7609,25.7609,25.51,25.6,4569,24.5644649952331,24.5644649952331,24.3252177535877,24.4110378083828,4791.53737412318,0.0,1.0
2023-05-19,25.5534,25.58,25.48,25.51,2058,24.3666020911222,24.391966685095,24.296611068656,24.3252177535877,2158.23679491037,0.0,1.0
2023-05-22,25.71,25.8001,25.6419,25.6419,11197,24.5159289864657,24.6018443968772,24.4509918116707,24.4509918116707,11742.3602490823,0.0,1.0
2023-05-23,25.84,25.87,25.76,25.76,1227,24.6398912878364,24.6684979727681,24.5636067946852,24.5636067946852,1286.76217072645,0.0,1.0
2023-05-24,25.3405,25.44,25.28,25.3724,2727,24.1635899837236,24.2584688220804,24.105899835778,24.1940084253676,2859.82105914509,0.0,1.0
2023-05-25,25.1635,25.19,25.051,25.051,478,23.9948105426266,24.0200797809829,23.8875354741327,23.8875354741327,501.281432442739,0.0,1.0
2023-05-26,25.4231,25.45,25.321,25.38,11429,24.2423537229022,24.2680043837243,24.144995638518,24.201255452217,11985.6600238244,0.0,1.0
2023-05-30,25.293,25.32,25.25,25.32,1419,24.1182960659151,24.1440420823536,24.0772931508463,24.1440420823536,1488.11370844403,0.0,1.0
2023-05-31,25.1222,25.13,24.8801,25.1,2988,23.9554286730373,23.9628664111195,23.7245727256384,23.9342597261878,3133.53330572992,0.0,1.0
2023-06-01,25.3341,25.375,25.0841,25.0841,6395,24.1574872242715,24.196487671395,23.919098183174,23.919098183174,6706.47439429146,0.0,1.0
2023-06-02,26.34,26.34,26.23,26.23,983,25.1166693700313,25.1166693700313,25.0117781919484,25.0117781919484,1030.87792487702,0.0,1.0
2023-06-05,25.92,25.92,25.89,25.92,1078,24.7161757809876,24.7161757809876,24.6875690960559,24.7161757809876,1130.50498781019,0.0,1.0
2023-06-06,26.56,26.57,25.71,25.71,2394,25.3264517261971,25.335987287841,24.5159289864657,24.5159289864657,2510.60198591615,0.0,1.0
2023-06-07,27.3038,27.3038,27.11,27.21,1030,26.0357068012704,26.0357068012704,25.8509076166116,25.9462632330506,1080.1671033808,0.0,1.0
2023-06-08,27.1104,27.1104,27.0,27.0,1743,25.8512890390774,25.8512890390774,25.7460164385287,25.7460164385287,1827.89442834246,0.0,1.0
2023-06-09,26.8606,27.0,26.831,27.0,1834,25.6130907092128,25.7460164385287,25.5848654467468,25.7460164385287,1923.32666757319,0.0,1.0
2023-06-12,26.86,27.03,26.86,27.0,5169,25.6125185755141,25.7746231234604,25.6125185755141,25.7460164385287,5420.76092949064,0.0,1.0
2023-06-13,27.03,27.15,27.01,27.09,1086,25.7746231234604,25.8890498631872,25.7555520001726,25.8318364933238,1138.8946352151,0.0,1.0
2023-06-14,26.84,26.88,26.84,26.88,636,25.5934474522263,25.6315896988019,25.5934474522263,25.6315896988019,666.976968689504,0.0,1.0
2023-06-15,27.17,27.17,26.811,26.87,2930,25.908120986475,25.908120986475,25.565794323459,25.622054137158,3072.70836204441,0.0,1.0
2023-06-16,26.94,27.17,26.9,27.17,9730,25.6888030686653,25.908120986475,25.6506608220897,25.908120986475,10203.9086562089,0.0,1.0
2023-06-20,26.86,26.92,26.839,26.9,18924,25.6125185755141,25.6697319453775,25.5924938960619,25.6506608220897,19845.7109362896,0.0,1.0
2023-06-21,26.915,27.0,26.83,26.83,1053,25.6649641645556,25.7460164385287,25.5839118905824,25.5839118905824,1104.28733966988,0.0,1.0
2023-06-22,26.65,26.91,26.57,26.91,850,25.4122717809922,25.6601963837336,25.335987287841,25.6601963837336,891.400036770563,0.0,1.0
2023-06-23,26.1097,26.42,26.1097,26.41,2027,24.8970653853723,25.1929538631825,24.8970653853723,25.1834183015386,2125.72691121639,0.0,1.0
2023-06-26,26.4,26.47,26.4,26.47,897,25.1738827398947,25.240631671402,25.1738827398947,25.240631671402,940.689215274348,0.0,1.0
2023-06-27,26.56,26.62,26.44,26.44,4344,25.4921797875681,25.5497675431123,25.3770042764797,25.3770042764797,4525.96211706722,0.1738,1.0
2023-06-28,26.4484,26.4484,26.4246,26.4246,882,25.3850665622559,25.3850665622559,25.3622234192234,25.3622234192234,918.945346973593,0.0,1.0
2023-06-29,26.94,26.94,26.71,26.71,1608,25.8569022393481,25.8569022393481,25.6361491764286,25.6361491764286,1675.35614278179,0.0,1.0
2023-06-30,26.93,27.18,26.88,27.18,4245,25.8473042800907,26.0872532615249,25.7993144838039,26.0872532615249,4422.81519036611,0.0,1.0
2023-07-03,27.08,27.08,27.009,27.01,1137,25.9912736689512,25.9912736689512,25.9231281582239,25.9240879541496,1184.62682484011,0.0,1.0
2023-07-05,26.73,26.909,26.73,26.88,1681,25.6553450949434,25.8271485656502,25.6553450949434,25.7993144838039,1751.413977622,0.0,1.0
2023-07-06,26.3195,26.34,26.06,26.3,5794,25.2613488674284,25.281024683906,25.0122818246997,25.2426328468765,6036.69993238663,0.0,1.0
2023-07-07,26.5031,26.749,26.5031,26.62,885,25.4375673993937,25.6735812175324,25.4375673993937,25.5497675431123,922.071011419081,0.0,1.0
2023-07-10,26.7411,26.7799,26.68,26.7799,3191,25.665998829719,25.7032389116376,25.6073552986565,25.7032389116376,3324.66508185118,0.0,1.0
2023-07-11,27.12,27.12,26.81,26.81,4640,26.0296655059807,26.0296655059807,25.7321287690023,25.7321287690023,4834.36100902208,0.0,1.0
2023-07-12,27.3366,27.47,27.33,27.44,2326,26.2375573034953,26.3655940799885,26.2312226503854,26.3368002022164,2423.43183340201,0.0,1.0
2023-07-13,27.51,27.5899,27.493,27.5899,2319,26.403985917018,26.4806736114844,26.3876693862805,26.4806736114844,2416.13861636254,0.0,1.0
2023-07-14,27.26,27.43,27.199,27.42,2917,26.1640369355838,26.3272022429591,26.1054893841139,26.3176042837017,3039.18772916324,0.0,1.0
2023-07-17,27.4706,27.59,27.4706,27.59,982,26.366169957544,26.480769591077,26.366169957544,26.480769591077,1023.13416182321,0.0,1.0
2023-07-18,27.9,27.9,27.73,27.77,3837,26.7783063280554,26.7783063280554,26.6151410206801,26.6535328577096,3997.72482577967,0.0,1.0
2023-07-19,28.045,28.045,27.91,27.91,2568,26.9174767372872,26.9174767372872,26.7879042873127,26.7879042873127,2675.56876533808,0.0,1.0
2023-07-20,27.94,27.949,27.8,27.8,6092,26.8166981650848,26.8253363284165,26.6823267354817,26.6823267354817,6347.18260063848,0.0,1.0
2023-07-21,27.71,28.0105,27.71,27.93,3331,26.5959451021654,26.8843637778493,26.5959451021654,26.8071002058275,3470.52942264063,0.0,1.0
2023-07-24,27.97,27.99,27.74,27.811,3889,26.8454920428569,26.8646879613717,26.6247389799375,26.6928844906648,4051.90300950148,0.0,1.0
2023-07-25,27.95,28.12,27.89,28.04,2238,26.8262961243422,26.9894614317174,26.768708368798,26.9126777576585,2331.74567633436,0.0,1.0
2023-07-26,28.25,28.27,27.85,27.85,8496,27.1142349020632,27.1334308205779,26.7303165317685,26.7303165317685,8851.88170962319,0.0,1.0
2023-07-27,27.875,28.26,27.81,28.26,1368,26.7543114299119,27.1238328613206,26.691924694739,27.1238328613206,1425.30298714272,0.0,1.0
2023-07-28,27.98,28.149,27.98,28.1,4832,26.8550900021143,27.0172955135638,26.8550900021143,26.9702655132027,5034.40353353334,0.0,1.0
2023-07-31,28.27,28.27,28.1327,28.2,6856,27.1334308205779,27.1334308205779,27.0016508399743,27.0662451057764,7143.18514608953,0.0,1.0
2023-08-01,28.125,28.125,27.99,28.1,3607,26.9942604113461,26.9942604113461,26.8646879613717,26.9702655132027,3758.09055162557,0.0,1.0
2023-08-02,27.975,27.978,27.92,27.978,5944,26.8502910224856,26.8531704102628,26.7975022465701,26.8531704102628,6192.98315466105,0.0,1.0
2023-08-03,27.9497,27.97,27.76,27.76,5888,26.8260081855645,26.8454920428569,26.6439348984522,26.6439348984522,6134.63741834525,0.0,1.0
2023-08-04,28.02,28.25,28.02,28.04,8235,26.8934818391438,27.1142349020632,26.8934818391438,26.9126777576585,8579.94890286568,0.0,1.0
2023-08-07,28.18,28.18,28.08,28.12,9224,27.0470491872616,27.0470491872616,26.951069594688,26.9894614317174,9610.37628172839,0.0,1.0
2023-08-08,28.06,28.06,27.63,27.7,3050,26.9318736761732,26.9318736761732,26.5191614281064,26.586347142908,3177.75885291322,0.0,1.0
2023-08-09,27.94,27.98,27.81,27.919,2729,26.8166981650848,26.8550900021143,26.691924694739,26.7965424506443,2843.31275724596,0.0,1.0
2023-08-10,27.69,27.989,27.66,27.9,1615,26.5767491836506,26.8637281654459,26.5479553058785,26.7783063280554,1682.64935982127,0.0,1.0
2023-08-11,27.72,27.72,27.72,27.72,291,26.6055430614227,26.6055430614227,26.6055430614227,26.6055430614227,303.189451212376,0.0,1.0
2023-08-14,27.67,27.68,27.54,27.68,1154,26.5575532651359,26.5671512243933,26.4327797947901,26.5671512243933,1202.33892336454,0.0,1.0
2023-08-15,27.15,27.3,27.14,27.26,2952,26.0584593837528,26.2024287726133,26.0488614244954,26.1640369355838,3075.6538143606,0.0,1.0
2023-08-16,26.95,27.235,26.95,27.201,6175,25.8665001986054,26.1400420374404,25.8665001986054,26.1074089759654,6433.65931696366,0.0,1.0
2023-08-17,26.78,26.949,26.73,26.929,1052,25.7033348912302,25.8655404026797,25.6553450949434,25.846344484165,1096.06633221794,0.0,1.0
2023-08-18,26.7972,26.84,26.721,26.73,1660,25.7198433811529,25.7609226467744,25.6467069316117,25.6553450949434,1729.53432650359,0.0,1.0
2023-08-21,26.65,26.65,26.6399,26.64,934,25.5785614208844,25.5785614208844,25.5688674820345,25.568963461627,973.123530695393,0.0,1.0
2023-08-22,26.6,26.6,26.5399,26.599,1111,25.5305716245976,25.5305716245976,25.4728878894608,25.5296118286718,1157.53773297921,0.0,1.0
2023-08-23,26.75,26.8,26.74,26.8,37937,25.6745410134581,25.7225308097449,25.6649430542007,25.7225308097449,39526.110689498,0.0,1.0
2023-08-24,26.61,26.89,26.61,26.709,10850,25.5401695838549,25.8089124430612,25.5401695838549,25.6351893805029,11304.4864111831,0.0,1.0
2023-08-25,26.64,26.68,26.44,26.68,10877,25.568963461627,25.6073552986565,25.3770042764797,25.6073552986565,11332.6173911925,0.0,1.0
2023-08-28,26.855,26.917,26.8,26.917,3295,25.7753195856604,25.8348269330561,25.7225308097449,25.8348269330561,3433.02144929478,0.0,1.0
2023-08-29,27.1398,27.1398,26.81,26.81,3994,26.0486694653103,26.0486694653103,25.7321287690023,25.7321287690023,4161.30126509357,0.0,1.0
2023-08-30,27.24,27.3,27.15,27.22,5294,26.1448410170691,26.2024287726133,26.0584593837528,26.1256450985544,5515.75585813855,0.0,1.0
2023-08-31,27.08,27.26,27.08,27.26,2286,25.9912736689512,26.1640369355838,25.9912736689512,26.1640369355838,2381.75630746217,0.0,1.0
2023-09-01,27.37,27.39,27.2705,27.36,3115,26.2696144874149,26.2888104059296,26.1741147928041,26.2600165281575,3245.48158256547,0.0,1.0
2023-09-05,26.74,26.77,26.74,26.77,653,25.6649430542007,25.6937369319728,25.6649430542007,25.6937369319728,680.352960967978,0.0,1.0
2023-09-06,26.64,26.64,26.59,26.6,620,25.568963461627,25.568963461627,25.5209736653402,25.5305716245976,645.970652067607,0.0,1.0
2023-09-07,26.255,26.42,26.255,26.42,1525,25.1994420302184,25.357808357965,25.1994420302184,25.357808357965,1588.87942645661,0.0,1.0
2023-09-08,26.2,26.29,26.19,26.19,2335,25.1466532543029,25.2330348876192,25.1370552950455,25.1370552950455,2432.80882673848,0.0,1.0
2023-09-11,26.19,26.26,26.19,26.21,799,25.1370552950455,25.2042410098471,25.1370552950455,25.1562512135602,832.468630648414,0.0,1.0
2023-09-12,26.2,26.29,26.2,26.29,1066,25.1466532543029,25.2330348876192,25.1466532543029,25.2330348876192,1110.65276629688,0.0,1.0
2023-09-13,26.03,26.11,26.0,26.11,485,24.9834879469276,25.0602716209866,24.9546940691555,25.0602716209866,505.315752020627,0.0,1.0
2023-09-14,26.53,26.53,26.4599,26.46,1001,25.463385909796,25.463385909796,25.3961042154019,25.3962001949944,1042.93003664463,0.0,1.0
2023-09-15,26.2781,26.42,26.18,26.34,3621,25.2216133161029,25.357808357965,25.1274573357881,25.281024683906,3772.67698570452,0.0,1.0
2023-09-18,26.19,26.31,26.19,26.31,2974,25.1370552950455,25.2522308061339,25.1370552950455,25.2522308061339,3098.57535362752,0.0,1.0
2023-09-19,26.21,26.21,26.21,26.21,145,25.1562512135602,25.1562512135602,25.1562512135602,25.1562512135602,151.07378153194,0.0,1.0
2023-09-20,26.04,26.34,26.04,26.33,3359,24.993085906185,25.281024683906,24.993085906185,25.2714267246487,3499.70229079853,0.0,1.0
2023-09-21,25.74,25.9,25.74,25.9,1159,24.705147128464,24.8587144765818,24.705147128464,24.8587144765818,1207.54836410702,0.0,1.0
2023-09-22,25.48,25.66,25.48,25.66,2662,24.5799897397479,24.7536317394792,24.5799897397479,24.7536317394792,2759.47063925404,0.1296,1.0
2023-09-25,25.57,25.63,25.44,25.44,7702,24.6668107396136,24.7246914061907,24.5414026286965,24.5414026286965,7984.01309674479,0.0,1.0
2023-09-26,25.21,25.47,25.2,25.39,3949,24.3195267401509,24.570342961985,24.309879962388,24.4931687398822,4093.59487393472,0.0,1.0
2023-09-27,25.41,25.42,25.27,25.332,1719,24.5124622954079,24.5221090731708,24.377407406728,24.4372174288577,1781.94215960846,0.0,1.0
2023-09-28,25.68,25.68,25.58,25.6629,1685,24.7729252950049,24.7729252950049,24.6764575173764,24.7564293050305,1746.69723033173,0.0,1.0
2023-09-29,25.54,25.74,25.54,25.74,3755,24.637870406325,24.8308059615821,24.637870406325,24.8308059615821,3892.49145394401,0.0,1.0
2023-10-02,25.27,25.43,25.2,25.43,3756,24.377407406728,24.5317558509336,24.309879962388,24.5317558509336,3893.52806951097,0.0,1.0
2023-10-03,24.772,24.96,24.74,24.84,2649,23.8969978741379,24.0783572960796,23.8661281852968,23.9625959629253,2745.99463688354,0.0,1.0
2023-10-04,24.89,24.89,24.59,24.59,1582,24.0108298517396,24.0108298517396,23.721426518854,23.721426518854,1639.9258269346,0.0,1.0
2023-10-05,24.86,24.86,24.82,24.82,276,23.981889518451,23.981889518451,23.9433024073996,23.9433024073996,286.105896481637,0.0,1.0
2023-10-06,24.98,25.0,24.687,24.687,1741,24.0976508516053,24.116944407131,23.8150002631537,23.8150002631537,1804.74770208163,0.0,1.0
2023-10-09,25.22,25.22,25.0507,25.0507,544,24.3291735179137,24.3291735179137,24.1658535703886,24.1658535703886,563.918868427574,0.0,1.0
2023-10-10,25.42,25.5181,25.42,25.4775,795,24.5221090731708,24.6167439630244,24.5221090731708,24.5775780453072,824.109375735148,0.0,1.0
2023-10-11,25.37,25.37,25.24,25.24,289,24.4738751843565,24.4738751843565,24.3484670734394,24.3484670734394,299.581898852149,0.0,1.0
2023-10-12,24.96,25.13,24.96,25.12,2368,24.0783572960796,24.2423525180481,24.0783572960796,24.2327057402852,2454.70566256708,0.0,1.0
2023-10-13,24.73,24.73,24.73,24.73,61,23.856481407534,23.856481407534,23.856481407534,23.856481407534,63.2335495847094,0.0,1.0
2023-10-16,25.22,25.34,25.14,25.25,5896,24.3291735179137,24.444934851068,24.2519992958109,24.3581138512023,6111.88538281062,0.0,1.0
2023-10-17,25.53,25.59,25.53,25.58,3573,24.6282236285622,24.6861042951393,24.6282236285622,24.6764575173764,3703.82742075683,0.0,1.0
2023-10-18,25.07,25.28,25.07,25.27,4317,24.1844718514709,24.3870541844909,24.1844718514709,24.377407406728,4475.06940257691,0.0,1.0
2023-10-19,24.695,24.85,24.695,24.85,560,23.822717685364,23.9722427406882,23.822717685364,23.9722427406882,580.504717498972,0.0,1.0
2023-10-20,24.42,24.61,24.42,24.6,3536,23.5574312968855,23.7407200743797,23.5574312968855,23.7310732966169,3665.47264477923,0.0,1.0
2023-10-23,24.26,24.44,24.26,24.42,2164,23.4030828526799,23.5767248524112,23.4030828526799,23.5574312968855,2243.23608690675,0.0,1.0
2023-10-24,24.36,24.3801,24.21,24.38,2228,23.4995506303084,23.5189406536118,23.3548489638656,23.5188441858341,2309.57948319234,0.0,1.0
2023-10-25,23.995,24.17,23.99,24.11,6274,23.1474432419643,23.3162618528142,23.1426198530829,23.2583811862371,6503.72606712242,0.0,1.0
2023-10-26,24.1,24.14,23.98,24.14,2566,23.2487344084743,23.2873215195257,23.13297307532,23.2873215195257,2659.95554482565,0.0,1.0
2023-10-27,23.86,23.86,23.86,23.86,519,23.0172117421658,23.0172117421658,23.0172117421658,23.0172117421658,538.003479253512,0.0,1.0
2023-10-30,23.995,24.06,23.96,23.96,2111,23.1474432419643,23.2101472974229,23.1136795197943,23.1136795197943,2188.29546185774,0.0,1.0
2023-10-31,24.2,24.25,24.1599,24.16,1044,23.3452021861028,23.3934360749171,23.3065186072738,23.3066150750514,1082.2266519088,0.0,1.0
2023-11-01,24.31,24.31,24.02,24.23,35292,23.4513167414942,23.4513167414942,23.1715601863714,23.3741425193913,36584.2365892388,0.0,1.0
2023-11-02,24.93,24.93,24.58,24.58,30013,24.049416962791,24.049416962791,23.7117797410912,23.7117797410912,31111.9430112441,0.0,1.0
2023-11-03,25.56,25.57,25.22,25.22,3522,24.6571639618507,24.6668107396136,24.3291735179137,24.3291735179137,3650.96002684176,0.0,1.0
2023-11-06,25.32,25.32,25.23,25.29,4042,24.4256412955423,24.4256412955423,24.3388202956766,24.3967009622537,4190.00012166222,0.0,1.0
2023-11-07,25.18,25.27,25.12,25.23,5412,24.2905864068623,24.377407406728,24.2327057402852,24.3388202956766,5610.16344840079,0.0,1.0
2023-11-08,24.97,24.99,24.89,24.96,2544,24.0880040738424,24.1072976293681,24.0108298517396,24.0783572960796,2637.15000235248,0.0,1.0
2023-11-09,24.64,24.94,24.64,24.94,2838,23.7696604076683,24.0590637405539,23.7696604076683,24.0590637405539,2941.91497903944,0.0,1.0
2023-11-10,24.86,24.89,24.8,24.89,1976,23.981889518451,24.0108298517396,23.9240088518739,24.0108298517396,2048.35236031781,0.0,1.0
2023-11-13,24.84,24.9,24.84,24.9,3893,23.9625959629253,24.0204766295025,23.9625959629253,24.0204766295025,4035.54440218483,0.0,1.0
2023-11-14,26.16,26.16,25.777,25.777,2651,25.2359706276219,25.2359706276219,24.8664990393046,24.8664990393046,2748.06786801745,0.0,1.0
2023-11-15,26.24,26.38,26.24,26.38,4038,25.3131448497247,25.4481997384046,25.3131448497247,25.4481997384046,4185.85365939437,0.0,1.0
2023-11-16,25.88,26.15,25.86,26.12,1909,24.965860850262,25.226323849859,24.9465672947363,25.1973835165705,1978.89911733132,0.0,1.0
2023-11-17,26.16,26.22,26.08,26.08,5483,25.2359706276219,25.293851294199,25.158796405519,25.158796405519,5683.76315365511,0.0,1.0
2023-11-20,26.25,26.25,26.14,26.14,826,25.3227916274875,25.3227916274875,25.2166770720962,25.2166770720962,856.244458310986,0.0,1.0
2023-11-21,26.06,26.07,26.0,26.07,1814,25.1395028499933,25.1491496277562,25.0816221834162,25.1491496277562,1880.42063846989,0.0,1.0
2023-11-22,26.135,26.24,26.08,26.24,1680,25.2118536832147,25.3131448497247,25.158796405519,25.3131448497247,1741.51415249692,0.0,1.0
2023-11-24,26.28,26.28,26.19,26.19,327,25.3517319607761,25.3517319607761,25.2649109609104,25.2649109609104,338.973290396721,0.0,1.0
2023-11-27,26.18,26.18,26.1499,26.15,5886,25.2552641831476,25.2552641831476,25.2262273820814,25.226323849859,6101.51922714098,0.0,1.0
2023-11-28,26.06,26.14,25.9818,26.09,108131,25.1395028499933,25.2166770720962,25.0640650478878,25.1684431832819,112090.277871217,0.0,1.0
2023-11-29,26.05,26.32,26.0,26.16,27485,25.1298560722305,25.3903190718275,25.0816221834162,25.2359706276219,28491.378857963,0.0,1.0
2023-11-30,26.12,26.15,26.06,26.15,4160,25.1973835165705,25.226323849859,25.1395028499933,25.226323849859,4312.32075856379,0.0,1.0
2023-12-01,26.91,26.91,26.73,26.73,777,25.9594789598358,25.9594789598358,25.7858369601044,25.7858369601044,805.450295529824,0.0,1.0
2023-12-04,27.1806,27.1806,26.99,27.0,4434,26.2205207660986,26.2205207660986,26.0366531819386,26.0462999597015,4596.3534239115,0.0,1.0
2023-12-05,26.86,27.02,26.83,26.95,12166,25.9112450710215,26.0655935152272,25.882304737733,25.9980660708872,12611.4649876652,0.0,1.0
2023-12-06,26.74,27.34,26.74,27.34,3905,25.7954837378673,26.3742904036384,25.7954837378673,26.3742904036384,4047.98378898837,0.0,1.0
2023-12-07,27.05,27.05,26.9097,26.9299,1551,26.0945338485157,26.0945338485157,25.9591895565029,25.9786760475839,1607.79074435876,0.0,1.0
2023-12-08,27.21,27.21,27.1101,27.12,2307,26.2488822927214,26.2488822927214,26.1525109828705,26.1620612928557,2391.47211298237,0.0,1.0
2023-12-11,27.23,27.3,27.11,27.11,5269,26.2681758482471,26.335703292587,26.1524145150928,26.1524145150928,5461.92742232515,0.0,1.0
2023-12-12,27.18,27.24,27.1,27.1003,1187,26.2199419594328,26.2778226260099,26.14276773733,26.1430571406629,1230.46267798443,0.0,1.0
2023-12-13,27.98,27.98,26.91,27.12,6960,26.991684180461,26.991684180461,25.9594789598358,26.1620612928557,7214.84434605866,0.0,1.0
2023-12-14,28.7,28.73,28.5,28.5799,5044,27.6862521793864,27.7151925126749,27.4933166241293,27.5703943784545,5228.6889197586,0.0,1.0
2023-12-15,28.3841,28.4799,28.23,28.23,11060,27.3815104698579,27.473926600826,27.2328536245323,27.2328536245323,11464.9681706047,0.0,1.0
2023-12-18,28.3353,28.51,28.28,28.51,2406,27.3344341943751,27.5029634018922,27.2810875133466,27.5029634018922,2494.09705411166,0.0,1.0
2023-12-19,28.85,28.92,28.69,28.69,9826,27.8309538458292,27.8984812901691,27.6766054016235,27.6766054016235,10185.784560973,0.0,1.0
2023-12-20,28.4993,28.85,28.47,28.85,1392,27.4926413496859,27.8309538458292,27.4643762908408,27.8309538458292,1442.96886921173,0.0,1.0
2023-12-21,28.9231,28.96,28.6299,28.79,2494,27.9014717912756,27.9370684012205,27.6186282672688,27.773073179252,2585.31922400435,0.0,1.0
2023-12-22,28.76,29.05,28.76,28.81,37631,27.9921515022464,28.2744089408991,27.9921515022464,28.0408165778762,38663.2503011834,0.2571,1.0
2023-12-26,29.14,29.14,29.14,29.14,67,28.3620060770327,28.3620060770327,28.3620060770327,28.3620060770327,68.8378669229967,0.0,1.0
2023-12-27,29.1,29.21,29.05,29.2,11461,28.3230740165289,28.4301371829144,28.2744089408991,28.4204041677884,11775.3849672308,0.0,1.0
2023-12-28,29.0255,29.07,28.99,29.07,1425,28.2505630538405,28.293874971151,28.2160108501434,28.293874971151,1464.08896067568,0.0,1.0
2023-12-29,28.6989,29.11,28.65,29.04,12634,27.9326827798268,28.3328070316548,27.8850883358609,28.2646759257732,12980.5613538081,0.0,1.0
2024-01-02,28.7,28.81,28.45,28.57,6575,27.9337534114907,28.0408165778762,27.6904280333418,27.8072242148533,6755.35783610004,0.0,1.0
2024-01-03,27.96,28.31,27.96,28.31,5756,27.21351029217,27.5541658215784,27.21351029217,27.5541658215784,5913.89197028014,0.0,1.0
2024-01-04,27.97,28.02,27.9667,27.9667,4050,27.223243307296,27.2719083829257,27.2200314123044,27.2200314123044,4161.09494086771,0.0,1.0
2024-01-05,27.8738,27.875,27.83,27.875,2815,27.1296117017843,27.1307796635994,27.0869810955326,27.1307796635994,2892.21784161546,0.0,1.0
2024-01-08,28.2534,28.29,27.92,27.92,1894,27.4990769559655,27.5346997913265,27.1745782316662,27.1745782316662,1945.95402913665,0.0,1.0
2024-01-09,27.9169,27.9959,27.84,27.84,1972,27.1715609969771,27.2484518164722,27.0967141106586,27.0967141106586,2026.09363540522,0.0,1.0
2024-01-10,27.9609,27.9609,27.86,27.86,477,27.2143862635314,27.2143862635314,27.1161801409105,27.1161801409105,490.084515257752,0.0,1.0
2024-01-11,27.7692,27.7692,27.56,27.56,777,27.0278043635668,27.0278043635668,26.8241896871318,26.8241896871318,798.313770136842,0.0,1.0
2024-01-12,27.7281,27.7281,27.65,27.65,5157,26.9878016713991,26.9878016713991,26.9117868232654,26.9117868232654,5298.46089137155,0.0,1.0
2024-01-16,27.4241,27.62,27.37,27.5,140810,26.6919180115701,26.8825877778876,26.6392623997387,26.7657915963761,144672.537931749,0.0,1.0
2024-01-17,27.2575,27.34,27.024,27.13,3060,26.5297659795717,26.6100633543608,26.3025000763806,26.4056700367158,3143.93839976671,0.0,1.0
2024-01-18,27.4865,27.4865,27.2,27.21,798,26.752652025956,26.752652025956,26.4738011425974,26.4835341577234,819.88981797838,0.0,1.0
2024-01-19,27.73,27.77,27.4199,27.42,8901,26.9896509442731,27.0285830047769,26.6878301452172,26.6879274753685,9145.16199226257,0.0,1.0
2024-01-22,28.2526,28.2526,28.02,28.02,1163,27.4982983147555,27.4982983147555,27.2719083829257,27.2719083829257,1194.90207808127,0.0,1.0
2024-01-23,28.1241,28.23,28.04,28.04,7774,27.3732290703869,27.4763017005708,27.2913744131777,27.2913744131777,7987.24742476682,0.0,1.0
2024-01-24,27.925,28.26,27.925,28.26,3418,27.1794447392292,27.5055007459487,27.1794447392292,27.5055007459487,3511.75864392242,0.0,1.0
2024-01-25,28.24,28.24,28.1199,28.12,717,27.4860347156968,27.4860347156968,27.369141204034,27.3692385341853,736.667919161023,0.0,1.0
2024-01-26,28.2545,28.37,28.2545,28.37,3159,27.5001475876294,27.6125639123342,27.5001475876294,27.6125639123342,3245.65405387681,0.0,1.0
2024-01-29,28.5324,28.55,28.1999,28.2,9674,27.7706280779797,27.7877581846014,27.4470053250417,27.4471026551929,9939.36603900103,0.0,1.0
2024-01-30,28.54,28.58,28.41,28.42,76994,27.7780251694754,27.8169572299792,27.651495972838,27.6612289879639,79106.0108338688,0.0,1.0
2024-01-31,27.72,28.43,27.72,28.4,7767,26.9799179291471,27.6709620030899,26.9799179291471,27.641762957712,7980.05540881963,0.0,1.0
2024-02-01,28.0653,28.0653,27.67,27.67,8665,27.3159989414463,27.3159989414463,26.9312528535173,26.9312528535173,8902.68831175771,0.0,1.0
2024-02-02,27.81,27.99,27.615,27.72,2344,27.0675150652807,27.2427093375479,26.8777212703246,26.9799179291471,2408.29791145529,0.0,1.0
2024-02-05,27.405,27.505,27.2,27.2,3704,26.6733279526795,26.7706581039391,26.4738011425974,26.4738011425974,3805.60386690716,0.0,1.0
2024-02-06,27.6631,27.73,27.02,27.38,5612,26.9245370730804,26.9896509442731,26.2986068703303,26.6489954148646,5765.94192793817,0.0,1.0
2024-02-07,27.5131,27.64,27.5131,27.59,3237,26.7785418461911,26.9020538081395,26.7785418461911,26.8533887325097,3325.79366014538,0.0,1.0
2024-02-08,27.84,27.87,27.62,27.69,7198,27.0967141106586,27.1259131560364,26.8825877778876,26.9507188837692,7395.44725539895,0.0,1.0
2024-02-09,28.0818,28.12,27.7099,28.05,10151,27.3320584164041,27.3692385341853,26.9700875838699,27.3011074283036,10429.4505542588,0.0,1.0
2024-02-12,28.5044,28.6,28.32,28.32,9306,27.743375635627,27.8364232602311,27.5638988367044,27.5638988367044,9561.27148634936,0.0,1.0
2024-02-13,27.3345,27.72,27.194,27.59,3137,26.6047101960415,26.9799179291471,26.4679613335219,26.8533887325097,3223.05057518568,0.0,1.0
2024-02-14,27.8002,27.83,27.4999,27.61,6385,27.0579767104573,27.0869810955326,26.7656942662248,26.8728547627616,6560.14597467661,0.0,1.0
2024-02-15,28.49,28.52,27.9,27.9,2812,27.7293600938456,27.7585591392235,27.1551122014143,27.1551122014143,2889.13554906667,0.0,1.0
2024-02-16,28.3102,28.4503,28.18,28.18,6489,27.554360481881,27.6907200237956,27.427636624941,27.427636624941,6666.9987830347,0.0,1.0
2024-02-20,28.02,28.15,27.95,28.0,3704,27.2719083829257,27.3984375795632,27.2037772770441,27.2524423526738,3805.60386690717,0.0,1.0
2024-02-21,28.0303,28.0303,27.88,27.99,3100,27.2819333885055,27.2819333885055,27.1356461711624,27.2427093375479,3185.03563375059,0.0,1.0
2024-02-22,28.0164,28.0164,27.94,27.99,2512,27.2684044974804,27.2684044974804,27.1940442619181,27.2427093375479,2580.90629418758,0.0,1.0
2024-02-23,28.12,28.23,28.0,28.0,4239,27.3692385341853,27.4763017005708,27.2524423526738,27.2524423526738,4355.27937144154,0.0,1.0
2024-02-26,28.0455,28.23,28.0299,28.23,10958,27.2967275714969,27.4763017005708,27.2815440679004,27.4763017005708,11258.5872498836,0.0,1.0
2024-02-27,28.165,28.195,28.14,28.17,2836,27.4130371022521,27.44223614763,27.3887045644372,27.4179036098151,2913.79388945699,0.0,1.0
2024-02-28,28.035,28.17,28.035,28.04,2096,27.2865079056147,27.4179036098151,27.2865079056147,27.2913744131777,2153.49506075524,0.0,1.0
2024-02-29,28.4112,28.4112,28.24,28.33,3170,27.6526639346531,27.6526639346531,27.4860347156968,27.5736318518303,3256.95579322238,0.0,1.0
2024-03-01,28.3208,28.3208,28.28,28.28,1061,27.5646774779145,27.5646774779145,27.5249667762006,27.5249667762006,1090.10413142238,0.0,1.0
2024-03-04,28.2401,28.55,28.2401,28.4263,1161,27.486132045848,27.7877581846014,27.486132045848,27.6673607874933,1192.84721638208,0.0,1.0
2024-03-05,28.225,28.39,28.225,28.38,4042,27.4714351930078,27.6320299425861,27.4714351930078,27.6222969274601,4152.87549407094,0.0,1.0
2024-03-06,28.2188,28.26,28.2188,28.26,536,27.4654007236297,27.5055007459487,27.4654007236297,27.5055007459487,550.702935383974,0.0,1.0
2024-03-07,28.3325,28.3325,28.3325,28.3325,258,27.5760651056118,27.5760651056118,27.5760651056118,27.5760651056118,265.077159196017,0.0,1.0
2024-03-08,28.3,28.67,28.3,28.66,3005,27.5444328064525,27.9045543661128,27.5444328064525,27.8948213509869,3087.42970303888,0.0,1.0
2024-03-11,28.242,28.242,28.19,28.19,3053,27.4879813187219,27.4879813187219,27.437369640067,27.437369640067,3136.74638381954,0.0,1.0
2024-03-12,28.1242,28.1242,28.09,28.09,1854,27.3733264005382,27.3733264005382,27.3400394888074,27.3400394888074,1904.85679515277,0.0,1.0
2024-03-13,28.13,28.26,28.09,28.09,1036,27.3789715493112,27.5055007459487,27.3400394888074,27.3400394888074,1064.41836018246,0.0,1.0
2024-03-14,27.6859,28.0,27.51,28.0,6101,26.9467283475676,27.2524423526738,26.775524611502,27.2524423526738,6268.35561339108,0.0,1.0
2024-03-15,27.8153,27.875,27.69,27.81,2090,27.0726735632974,27.1307796635994,26.9507188837692,27.0675150652807,2147.33047565766,0.0,1.0
2024-03-18,27.65,27.85,27.65,27.7894,2046,26.9117868232654,27.1064471257845,26.9117868232654,27.0474650541212,2102.12351827539,0.0,1.0
2024-03-19,27.8402,27.86,27.58,27.58,2809,27.0969087709611,27.1161801409105,26.8436557173837,26.8436557173837,2886.05325651787,0.0,1.0
2024-03-20,28.19,28.35,27.746,27.85,5420,27.437369640067,27.5930978820823,27.0052237684746,27.1064471257845,5568.67520481555,0.0,1.0
2024-03-21,28.53,28.53,28.43,28.44,736,27.8090734877272,27.8090734877272,27.711600394535,27.7213477038542,755.080172277834,0.0419,1.0
2024-03-22,28.1955,28.35,28.1955,28.32,5072,27.4830259909994,27.6336219199813,27.4830259909994,27.6043799920236,5203.4872741755,0.0,1.0
2024-03-25,28.1875,28.33,28.1875,28.315,3775,27.475228143544,27.6141273013429,27.475228143544,27.599506337364,3872.86365536525,0.0,1.0
2024-03-26,28.17,28.33,28.17,28.33,1577,27.4581703522354,27.6141273013429,27.4581703522354,27.6141273013429,1617.88238000291,0.0,1.0
2024-03-27,28.7742,28.7742,28.605,28.64,1117,28.0471027813025,28.0471027813025,27.8821783076213,27.9162938902386,1145.95727232927,0.0,1.0
2024-03-28,28.88,29.0,28.86,28.86,1350,28.1502293138998,28.2671970257304,28.1307346952614,28.1307346952614,1384.99759860744,0.0,1.0
2024-04-01,28.595,28.88,28.54,28.88,3626,27.8724309983021,28.1502293138998,27.8188207970464,28.1502293138998,3720.00095744487,0.0,1.0
2024-04-02,28.0735,28.11,27.92,28.11,1350,27.3641088173049,27.3996864963201,27.2144876192549,27.3996864963201,1384.99759860744,0.0,1.0
2024-04-03,28.1459,28.205,28.1459,28.19,3535,27.4346793367761,27.4922859348526,27.4346793367761,27.4776649708738,3626.64186005726,0.0,1.0
2024-04-04,28.0163,28.43,27.99,28.43,1625,27.308354207999,27.711600394535,27.2827187844895,27.711600394535,1667.12673906451,0.0,1.0
2024-04-05,28.05,28.21,28.05,28.21,986,27.3412026404048,27.4971595895122,27.3412026404048,27.4971595895122,1011.56120905699,0.0,1.0
2024-04-08,28.33,28.33,28.27,28.27,970,27.6141273013429,27.6141273013429,27.5556434454275,27.5556434454275,995.146422703122,0.0,1.0
2024-04-09,28.47,28.47,28.245,28.35,1862,27.7505896318119,27.7505896318119,27.5312751721295,27.6336219199813,1910.27076193115,0.0,1.0
2024-04-10,27.6291,27.95,27.5,27.62,6681,26.9309383911589,27.2437295472126,26.8051006278478,26.9220683396784,6854.19922688615,0.0,1.0
2024-04-11,27.7202,27.815,27.5237,27.5237,3340,27.019736379057,27.1121408714032,26.8282017509344,26.8282017509344,3426.58665136951,0.0,1.0
2024-04-12,27.3191,27.3191,27.3191,27.3191,275,26.6287718022632,26.6287718022632,26.6287718022632,26.6287718022632,282.129140457071,0.0,1.0
2024-04-15,27.1272,27.45,27.06,27.45,2367,26.4417209364274,26.7563640812517,26.3762190178022,26.7563640812517,2428.36245622504,0.0,1.0
2024-04-16,27.02,27.07,26.95,26.95,6010,26.3372297805254,26.3859663271215,26.2689986152909,26.2689986152909,6165.80412417089,0.0,1.0
2024-04-17,26.7857,27.03,26.7857,27.03,1209,26.1088503231761,26.3469770898446,26.1088503231761,26.3469770898446,1240.342293864,0.0,1.0
2024-04-18,26.8454,27.004,26.72,26.83,5190,26.1670417598118,26.3216340856146,26.0448105009489,26.1520309034602,5324.54632353528,0.0,1.0
2024-04-19,27.2284,27.29,26.94,26.94,1720,26.5403637067379,26.6004071321442,26.2592513059716,26.2592513059716,1764.58953304059,0.0,1.0
2024-04-22,27.3496,27.48,27.295,27.32,5348,26.6585010956868,26.7856060092094,26.6052807868039,26.6296490601019,5486.64233877969,0.0,1.0
2024-04-23,27.7213,27.7213,27.24,27.24,5361,27.0208085830821,27.0208085830821,26.5516705855482,26.5516705855482,5499.97935269221,0.0,1.0
2024-04-24,27.6936,27.6936,27.47,27.64,34653,26.9938085362679,26.9938085362679,26.7758586998902,26.9415629583169,35551.3494700323,0.0,1.0
2024-04-25,27.27,27.35,27.25,27.2965,5979,26.5809125135058,26.6588909880596,26.5614178948674,26.6067428832017,6134.00047561029,0.0,1.0
2024-04-26,27.429,27.5,27.34,27.34,328230,26.7358947316814,26.8051006278478,26.6491436787403,26.6491436787403,336739.082808089,0.0,1.0
2024-04-29,27.52,27.65,27.48,27.48,6767,26.8245952464862,26.9513102676361,26.7856060092094,26.7856060092094,6942.42870353819,0.0,1.0
2024-04-30,27.09,27.29,27.09,27.29,2022,26.4054609457599,26.6004071321442,26.4054609457599,26.6004071321442,2074.41862546981,0.0,1.0
2024-05-01,27.1521,27.23,27.09,27.1282,5485,26.4659917366322,26.5419232762289,26.4054609457599,26.4426956673593,5627.19394693468,0.0,1.0
2024-05-02,27.5163,27.5163,27.28,27.306,2079,26.8209887420381,26.8209887420381,26.590659822825,26.616002827055,2132.89630185546,0.0,1.0
2024-05-03,27.6724,27.6724,27.554,27.58,3472,26.9731442405111,26.9731442405111,26.8577360981716,26.8830791024015,3562.00863878892,0.0,1.0
2024-05-06,27.87,27.87,27.87,27.87,161,27.1657510726589,27.1657510726589,27.1657510726589,27.1657510726589,165.173787685776,0.0,1.0
2024-05-07,27.9151,28.0499,27.9151,28.005,3321,27.2097114376885,27.3411051673116,27.2097114376885,27.2973397484683,3407.09409257431,0.0,1.0
2024-05-08,27.9022,27.9022,27.81,27.85,1841,27.1971374086667,27.1971374086667,27.1072672167435,27.1462564540204,1888.7263548417,0.0,1.0
2024-05-09,28.2924,28.2924,28.2924,28.2924,508,27.5774774183026,27.5774774183026,27.5774774183026,27.5774774183026,521.169466735244,0.0,1.0
2024-05-10,28.1991,28.22,28.05,28.22,1099,27.4865350223543,27.5069068988315,27.3412026404048,27.5069068988315,1127.49063768117,0.0,1.0
2024-05-13,28.3,28.45,28.3,28.35,2682,27.5848853733852,27.7310950131735,27.5848853733852,27.6336219199813,2751.52856256678,0.0,1.0
2024-05-14,28.5303,28.6,28.455,28.47,6935,27.8093659070068,27.8773046529617,27.7359686678331,27.7505896318119,7114.78396025377,0.0,1.0
2024-05-15,28.6788,28.7095,28.65,28.69,3126,27.9541134503972,27.9840376900071,27.9260411995578,27.9650304368347,3207.03888388656,0.0,1.0
2024-05-16,28.635,28.635,28.595,28.595,1034,27.911420235579,27.911420235579,27.8724309983021,27.8724309983021,1060.80556811859,0.0,1.0
2024-05-17,28.6338,28.69,28.55,28.55,47586,27.9102505584607,27.9650304368347,27.8285681063656,27.8285681063656,48819.6264646915,0.0,1.0
2024-05-20,28.48,28.76,28.48,28.52,2350,27.7603369411311,28.0332616020692,27.7603369411311,27.799326178408,2410.92174572406,0.0,1.0
2024-05-21,28.4938,28.4938,28.38,28.38,4137,27.7737882279916,27.7737882279916,27.6628638479389,27.6628638479389,4244.24819662147,0.0,1.0
2024-05-22,28.255,28.29,28.13,28.29,4054,27.5410224814487,27.575138064066,27.4191811149585,27.575138064066,4159.09649241079,0.0,1.0
2024-05-23,27.7833,28.045,27.71,28.0,3404,27.0812419008612,27.3363289857452,27.0097941235514,27.2924660938087,3492.24579678499,0.0,1.0
2024-05-24,28.0434,28.0434,27.96,27.96,814,27.3347694162541,27.3347694162541,27.2534768565318,27.2534768565318,835.10225575293,0.0,1.0
2024-05-28,27.9359,28.23,27.87,28.23,3645,27.2299858410725,27.5166542081507,27.1657510726589,27.5166542081507,3739.49351624009,0.0,1.0
2024-05-29,27.5499,27.64,27.53,27.64,28159,26.8537397013507,26.9415629583169,26.8343425558055,26.9415629583169,28888.998058657,0.0,1.0
2024-05-30,27.96,27.99,27.9,27.94,26530,27.2534768565318,27.2827187844895,27.1949930006165,27.2339822378934,27217.767623004,0.0,1.0
2024-05-31,28.3251,28.3251,28.145,28.145,645,27.6093511197764,27.6093511197764,27.4338020789373,27.4338020789373,661.721074890222,0.0,1.0
2024-06-03,28.21,28.32,28.14,28.21,3255,27.4971595895122,27.6043799920236,27.4289284242777,27.4971595895122,3339.38309886461,0.0,1.0
2024-06-04,27.92,27.93,27.9,27.9,448,27.2144876192549,27.2242349285742,27.1949930006165,27.1949930006165,459.614017908247,0.0,1.0
2024-06-05,28.0593,28.0593,27.94,27.94,710,27.3502676380716,27.3502676380716,27.2339822378934,27.2339822378934,728.406144452803,0.0,1.0
2024-06-06,27.82,27.94,27.78,27.94,5534,27.1170145260628,27.2339822378934,27.0780252887859,27.2339822378934,5677.46423014338,0.0,1.0
2024-06-07,27.6131,27.695,27.55,27.695,7968,26.9153426962482,26.9951731595725,26.8538371744439,26.9951731595725,8174.56360422523,0.0,1.0
2024-06-10,27.4672,27.53,27.425,27.45,1070,26.7731294532808,26.8343425558055,26.7319958079537,26.7563640812517,1097.73883741478,0.0,1.0
2024-06-11,27.385,27.385,27.27,27.27,5461,26.6930065706768,26.6930065706768,26.5809125135058,26.5809125135058,5602.57176740388,0.0,1.0
2024-06-12,27.77,27.98,27.685,27.95,1693,27.0682779794667,27.2729714751702,26.9854258502533,27.2437295472126,1736.88958106844,0.0,1.0
2024-06-13,27.45,27.58,27.4,27.58,5369,26.7563640812517,26.8830791024015,26.7076275346556,26.8830791024015,5508.18674586915,0.0,1.0
2024-06-14,27.155,27.155,27.15,27.15,1470,26.4688184563348,26.4688184563348,26.4639448016752,26.4639448016752,1508.10849626144,0.0,1.0
2024-06-17,27.4126,27.4126,27.03,27.03,956,26.7199091443978,26.7199091443978,26.3469770898446,26.3469770898446,980.783484643493,0.0,1.0
2024-06-18,27.5024,27.54,27.46,27.51,3181,26.8074399820844,26.8440898651247,26.7661113905709,26.814847937167,3263.46471197798,0.0,1.0
2024-06-20,27.3,27.56,27.3,27.56,1498,26.6101544414635,26.8635844837631,26.6101544414635,26.8635844837631,1536.8343723807,0.0,1.0
2024-06-21,27.353,27.36,27.29,27.3,2886,26.6618151808553,26.6686382973788,26.6004071321442,26.6101544414635,2960.81708857857,0.0,1.0
2024-06-24,27.625,27.7229,27.59,27.66,6002,26.926941994338,27.0223681525732,26.8928264117208,26.9610575769553,6157.59673099397,0.0,1.0
2024-06-25,27.375,27.58,27.35,27.58,1627,26.6832592613576,26.8830791024015,26.6588909880596,26.8830791024015,1669.17858735874,0.0,1.0
2024-06-26,27.48,27.48,27.25,27.25,796,26.7856060092094,26.7856060092094,26.5614178948674,26.5614178948674,816.635621104831,0.0,1.0
2024-06-27,27.26,27.26,27.26,27.26,21,26.7981800382312,26.7981800382312,26.7981800382312,26.7981800382312,21.3618984268077,0.2329,1.0
2024-06-28,27.56,27.56,27.33,27.44,2127,27.0930976468691,27.0930976468691,26.8669941469133,26.9751306034139,2163.65514065809,0.0,1.0
2024-07-01,27.22,27.22,27.22,27.22,480,26.7588576904128,26.7588576904128,26.7588576904128,26.7588576904128,488.271964041319,0.0,1.0
2024-07-02,27.29,27.3,27.18,27.3,2215,26.827671799095,26.8375023860496,26.7195353425944,26.8375023860496,2253.171667399,0.0,1.0
2024-07-03,27.3008,27.39,27.26,27.26,2816,26.8382888330059,26.9259776686409,26.7981800382312,26.7981800382312,2864.52885570907,0.0,1.0
2024-07-05,27.1821,27.1821,27.09,27.15,2883,26.7215997658549,26.7215997658549,26.631060060003,26.6900435817306,2932.68348402317,0.0,1.0
2024-07-08,27.17,27.25,27.17,27.22,4530,26.7097047556398,26.7883494512766,26.7097047556398,26.7588576904128,4608.06666063995,0.0,1.0
2024-07-09,27.0244,27.15,27.0244,27.15,10474,26.5665714095809,26.6900435817306,26.5665714095809,26.6900435817306,10654.5011486849,0.0,1.0
2024-07-10,27.35,27.35,27.0904,27.0904,2444,26.8866553208225,26.8866553208225,26.6314532834812,26.6314532834812,2486.11808357705,0.0,1.0
2024-07-11,28.24,28.251,27.69,27.69,2630,27.7615775597817,27.7723912054317,27.2208952772788,27.2208952772788,2675.32346964306,0.0,1.0
2024-07-12,28.5119,28.57,28.47,28.57,1513,28.0288712190772,28.0859869292834,27.9876810597374,28.0859869292834,1539.07391998857,0.0,1.0
2024-07-15,28.85,28.98,28.675,28.73,4429,28.3612433640121,28.4890409944218,28.1892080923066,28.2432763205569,4505.32610153958,0.0,1.0
2024-07-16,29.88,29.9,29.02,29.02,2122,29.3737938203356,29.3934549942448,28.5283633422402,28.5283633422402,2158.56897436599,0.0,1.0
2024-07-17,30.015,30.04,29.97,30.04,817,29.5065067442226,29.5310832116091,29.4622691029269,29.5310832116091,831.079572128662,0.0,1.0
2024-07-18,29.5632,30.33,29.531,30.33,6125,29.0623608256139,29.8161702332924,29.0307063356201,29.8161702332924,6230.55370781892,0.0,1.0
2024-07-19,29.4042,29.47,29.35,29.35,902,28.9060544930358,28.9707397551971,28.8527727117419,28.8527727117419,917.544399094313,0.0,1.0
2024-07-22,29.7705,29.7705,29.22,29.61,1201,29.2661488931827,29.2661488931827,28.7249750813322,29.1083679725614,1221.69714336172,0.0,1.0
2024-07-23,30.09,30.13,29.89,29.89,2536,29.5802361463821,29.6195584942005,29.3836244072902,29.3836244072902,2579.70354335163,0.0,1.0
2024-07-24,29.59,30.09,29.59,29.97,950,29.0887067986523,29.5802361463821,29.0887067986523,29.4622691029269,966.371595498442,0.0,1.0
2024-07-25,29.98,30.2583,29.98,30.24,2254,29.4720996898815,29.745684924828,29.4720996898815,29.727694950701,2292.84376447736,0.0,1.0
2024-07-26,30.4794,30.4794,30.37,30.4222,1432,29.9630392023941,29.9630392023941,29.8554925811108,29.9068082450138,1456.6780260566,0.0,1.0
2024-07-29,30.278,30.29,30.22,30.29,1694,29.7650511811285,29.776847885474,29.7080337767919,29.776847885474,1723.19313976249,0.0,1.0
2024-07-30,30.5407,30.5407,30.28,30.32,1747,30.0233007004258,30.0233007004258,29.7670172985194,29.8063396463378,1777.10650245872,0.0,1.0
2024-07-31,30.51,30.68,30.42,30.68,813,29.9931207984752,30.1602407767033,29.9046455158838,30.1602407767033,827.010639094983,0.0,1.0
2024-08-01,29.6725,30.45,29.621,30.45,1598,29.1698091410277,29.9341372767476,29.1191816182115,29.9341372767476,1625.53874695422,0.0,1.0
2024-08-02,28.91,28.91,28.7043,28.91,1568,28.4202268857397,28.4202268857397,28.2180117120836,28.4202268857397,1595.02174920164,0.0,1.0
2024-08-05,27.8969,28.05,27.4401,27.65,3414,27.4242901213694,27.5747964076443,26.9752289092835,27.1815729294604,3472.83434424389,0.0,1.0
2024-08-06,28.21,28.41,28.21,28.35,2061,27.7320857989179,27.9286975380098,27.7320857989179,27.8697140162822,2096.51774560241,0.0,1.0
2024-08-07,27.9971,28.69,27.94,28.67,3773,27.5227926026545,28.2039539727385,27.4666599511438,28.1842927988293,3838.02108401645,0.0,1.0
2024-08-08,28.4991,28.54,28.41,28.42,3666,28.0162880677753,28.0564951684196,27.9286975380098,27.9385281249644,3729.17712536557,0.0,1.0
2024-08-09,28.451,28.451,28.41,28.42,524,27.9690029445237,27.9690029445237,27.9286975380098,27.9385281249644,533.030227411772,0.0,1.0
2024-08-12,28.16,28.2633,28.07,28.17,1765,27.6829328641449,27.7844828273859,27.5944575815535,27.6927634510995,1795.41670111027,0.0,1.0
2024-08-13,28.5662,28.5662,28.2925,28.2925,1794,28.0822513062406,28.0822513062406,27.8131881412933,27.8131881412933,1824.91646560443,0.0,1.0
2024-08-14,28.4,28.4,28.31,28.31,428,27.9188669510552,27.9188669510552,27.8303916684638,27.8303916684638,435.37583460351,0.0,1.0
2024-08-15,28.9946,28.9946,28.9946,28.9946,117,28.5033936513755,28.5033936513755,28.5033936513755,28.5033936513755,119.016291235072,0.0,1.0
2024-08-16,29.0829,29.14,29.0829,29.13,903,28.5901977341846,28.6463303856954,28.5901977341846,28.6364997987408,918.561632352732,0.0,1.0
2024-08-19,29.25,29.3,29.04,29.04,1855,28.754466842196,28.8036197769689,28.5480245161494,28.5480245161494,1886.96769436801,0.0,1.0
2024-08-20,29.0,29.29,28.92,29.29,5376,28.508702168331,28.7937891900143,28.4300574726943,28.7937891900143,5468.64599726278,0.0,1.0
2024-08-21,29.2474,29.2474,29.1,29.1,588,28.7519108895878,28.7519108895878,28.607008037877,28.607008037877,598.133155950615,0.0,1.0
2024-08-22,29.0727,29.19,29.0727,29.19,1224,28.580170535491,28.6954833204684,28.580170535491,28.6954833204684,1245.09350830536,0.0,1.0
2024-08-23,30.12,30.12,29.55,29.61,2573,29.6097279072459,29.6097279072459,29.0493844508339,29.1083679725614,2617.34117391315,0.0,1.0
2024-08-26,30.02,30.26,30.02,30.26,1410,29.5114220376999,29.7473561246102,29.5114220376999,29.7473561246102,1434.29889437137,0.0,1.0
2024-08-27,29.9165,29.97,29.73,29.73,3115,29.4096754627198,29.4622691029269,29.2263350160166,29.2263350160166,3168.68159997648,0.0,1.0
2024-08-28,29.67,29.705,29.67,29.68,2169,29.167351494289,29.2017585486301,29.167351494289,29.1771820812436,2206.37893751171,0.0,1.0
2024-08-29,29.9168,30.04,29.9168,29.975,1576,29.4099703803285,29.5310832116091,29.4099703803285,29.4671843964042,1603.159615269,0.0,1.0
2024-08-30,30.1419,30.1419,29.79,29.98,4260,29.6312568926765,29.6312568926765,29.2853185377442,29.4720996898815,4333.4136808667,0.0,1.0
2024-09-03,29.475,29.64,29.475,29.64,840,28.9756550486744,29.1378597334252,28.9756550486744,29.1378597334252,854.475937072308,0.0,1.0
2024-09-04,29.4224,29.6895,29.36,29.6895,2013,28.9239461612932,29.1865211388505,28.8626032986965,29.1865211388505,2047.69054919828,0.0,1.0
2024-09-05,29.212,29.3,29.212,29.27,411,28.7171106117685,28.8036197769689,28.7171106117685,28.7741280161051,418.082869210379,0.0,1.0
2024-09-06,28.79,28.89,28.79,28.87,610,28.3022598422845,28.4005657118305,28.3022598422845,28.3809045379213,620.512287635843,0.0,1.0
2024-09-09,28.637,28.75,28.637,28.72,1682,28.1518518618792,28.2629374944661,28.1518518618792,28.2334457336023,1710.98634066145,0.0,1.0
2024-09-10,28.66,28.66,28.66,28.66,64,28.1744622118747,28.1744622118747,28.1744622118747,28.1744622118747,65.1029285388426,0.0,1.0
2024-09-11,28.561,28.561,28.05,28.05,565,28.0771394010242,28.0771394010242,27.5747964076443,27.5747964076443,574.73679100697,0.0,1.0
2024-09-12,28.95,28.95,28.95,28.95,371,28.459549233558,28.459549233558,28.459549233558,28.459549233558,377.393538873603,0.0,1.0
2024-09-13,29.51,29.51,29.33,29.33,522,29.0100621030155,29.0100621030155,28.8331115378327,28.8331115378327,530.995760894934,0.0,1.0
2024-09-16,29.7541,29.7541,29.58,29.58,424,29.2500267305772,29.2500267305772,29.0788762116977,29.0788762116977,431.306901569831,0.0,1.0
2024-09-17,30.05,30.2,29.97,30.2,5964,29.5409137985637,29.6883726028827,29.4622691029269,29.6883726028827,6066.77915321339,0.0,1.0
2024-09-18,30.035,30.32,29.91,30.01,2052,29.5261679181318,29.8063396463378,29.4032855811994,29.5015914507453,2087.36264627664,0.0,1.0
2024-09-19,30.49,30.49,30.29,30.44,4307,29.973459624566,29.973459624566,29.776847885474,29.924306689793,4381.22364401241,0.0,1.0
2024-09-20,30.1701,30.1701,30.1701,30.1701,184,29.6589791478884,29.6589791478884,29.6589791478884,29.6589791478884,187.170919549172,0.0,1.0
2024-09-23,30.18,30.21,30.18,30.21,295,29.6687114289735,29.6982031898373,29.6687114289735,29.6982031898373,300.083811233727,0.0,1.0
2024-09-24,30.1648,30.1801,30.1,30.18,1796,29.6537689368025,29.668809734843,29.5900667333367,29.6687114289735,1826.95093212127,0.0,1.0
2024-09-25,29.7871,30.06,29.7871,30.06,1504,29.2824676675274,29.5507443855183,29.2824676675274,29.5507443855183,1529.9188206628,0.0,1.0
2024-09-26,29.82,29.9,29.82,29.9,329,29.44860458706,29.5276082210964,29.44860458706,29.5276082210964,333.149231943946,0.1361,1.0
2024-09-27,30.0786,30.0786,29.96,29.96,228,29.7039838340826,29.7039838340826,29.5868609466237,29.5868609466237,230.875455572096,0.0,1.0
2024-09-30,30.2,30.2,29.89,30.06,1980,29.8238718487328,29.8238718487328,29.5177327668419,29.6856154891692,2004.97106154715,0.0,1.0
2024-10-01,29.72,29.83,29.59,29.63,1746,29.3498500445146,29.4584800413146,29.2214691392055,29.2609709562236,1768.01993609157,0.0,1.0
2024-10-02,29.4893,29.55,29.39,29.46,1649,29.1220233148622,29.1819673221873,29.0239600541145,29.0930882338963,1669.79660630871,0.0,1.0
2024-10-03,29.23,29.27,29.18,29.19,2384,28.8659527860417,28.9054546030599,28.816575514769,28.8264509690236,2414.06616703455,0.0,1.0
2024-10-04,29.6847,29.75,29.6847,29.75,175,29.314989690996,29.3794764072782,29.314989690996,29.3794764072782,177.207038268056,0.0,1.0
2024-10-07,29.44,29.44,29.41,29.41,362,29.0733373253872,29.0733373253872,29.0437109626236,29.0437109626236,366.565416303065,0.0,1.0
2024-10-08,29.3,29.44,29.3,29.31,55194,28.9350809658236,29.0733373253872,28.9350809658236,28.9449564200781,55890.0872580976,0.0,1.0
2024-10-09,29.4345,29.57,29.43,29.43,5459,29.0679058255472,29.2017182306964,29.0634618711327,29.0634618711327,5527.84698231611,0.0,1.0
2024-10-10,29.1621,29.1621,29.1621,29.1621,360,28.7988984516534,28.7988984516534,28.7988984516534,28.7988984516534,364.540193008572,0.0,1.0
2024-10-11,29.7476,29.7476,29.28,29.28,1282,29.3771062982571,29.3771062982571,28.9153300573145,28.9153300573145,1298.16813176942,0.0,1.0
2024-10-14,29.9306,29.9306,29.71,29.71,16170,29.5578271111153,29.5578271111153,29.33997459026,29.33997459026,16373.9303359684,0.0,1.0
2024-10-15,30.09,30.09,30.09,30.09,63,29.7152418519328,29.7152418519328,29.7152418519328,29.7152418519328,63.7945337765002,0.0,1.0
2024-10-16,30.54,30.54,30.54,30.54,298,30.1596372933874,30.1596372933874,30.1596372933874,30.1596372933874,301.758270879319,0.0,1.0
2024-10-17,30.586,30.586,30.4999,30.5,721,30.2050643829584,30.2050643829584,30.1200367218267,30.1201354763693,730.09299766439,0.0,1.0
2024-10-18,30.53,30.53,30.5,30.5,6044,30.1497618391329,30.1497618391329,30.1201354763693,30.1201354763693,6120.22479595503,0.0,1.0
2024-10-21,29.865,29.95,29.82,29.9,6385,29.4930441312055,29.5769854923692,29.44860458706,29.5276082210964,6465.52536766593,0.0,1.0
2024-10-22,29.7135,29.77,29.63,29.63,6025,29.3434309992491,29.3992273157873,29.2609709562236,29.2609709562236,6100.98517465736,0.0,1.0
2024-10-23,29.5479,29.5479,29.5479,29.5479,15,29.1798934767938,29.1798934767938,29.1798934767938,29.1798934767938,15.1891747086905,0.0,1.0
2024-10-24,29.655,29.655,29.47,29.47,1711,29.28565959186,29.28565959186,29.1029636881509,29.1029636881509,1732.57852843797,0.0,1.0
2024-10-25,29.4369,29.62,29.4369,29.57,580,29.0702759345683,29.2510955019691,29.0702759345683,29.2017182306964,587.314755402701,0.0,1.0
2024-10-28,29.9593,29.96,29.82,29.82,672,29.5861696648259,29.5868609466237,29.44860458706,29.44860458706,680.475026949335,0.0,1.0
2024-10-29,29.87,29.87,29.74,29.74,5770,29.4979818583328,29.4979818583328,29.3696009530237,29.3696009530237,5842.76920460962,0.0,1.0
2024-10-30,29.77,29.88,29.77,29.88,384,29.3992273157873,29.5078573125873,29.3992273157873,29.5078573125873,388.842872542477,0.0,1.0
2024-10-31,29.3985,29.3985,29.3985,29.3985,101,29.0323541902309,29.0323541902309,29.0323541902309,29.0323541902309,102.273776371849,0.0,1.0
2024-11-01,29.5254,29.58,29.5254,29.58,305,29.1576737047211,29.2115936849509,29.1576737047211,29.2115936849509,308.84655241004,0.0,1.0
2024-11-04,29.5971,29.63,29.5971,29.6222,747,29.2284807117262,29.2609709562236,29.2284807117262,29.2532681019051,756.420900492787,0.0,1.0
2024-11-05,30.2859,30.2859,30.2859,30.2859,65,29.9087020007794,29.9087020007794,29.9087020007794,29.9087020007794,65.8197570709923,0.0,1.0
2024-11-06,32.3,32.34,32.23,32.23,1306,31.8977172421878,31.937219059206,31.8285890624059,31.8285890624059,1322.47081130332,0.0,1.0
2024-11-07,31.9318,31.9318,31.9318,31.9318,171,31.5341030165353,31.5341030165353,31.5341030165353,31.5341030165353,173.156591679072,0.0,1.0
2024-11-08,31.9661,32.065,31.88,31.98,3157,31.5679758246284,31.6656440672059,31.4829481634968,31.5817027060423,3196.81497035574,0.0,1.0
2024-11-11,32.33,32.37,32.305,32.37,588,31.9273436049514,31.9668454219696,31.902654969315,31.9668454219696,595.415648580669,0.0,1.0
2024-11-12,31.99,32.295,31.9349,32.295,1839,31.5915781602968,31.8927795150605,31.5371644073542,31.8927795150605,1862.19281928546,0.0,1.0
2024-11-13,31.63,32.08,31.63,32.04,1101,31.2360618071331,31.6804572485877,31.2360618071331,31.6409554315695,1114.88542361788,0.0,1.0
2024-11-14,31.3231,31.489,31.3231,31.489,289,30.932984116061,31.096817902144,30.932984116061,31.096817902144,292.644766054104,0.0,1.0
2024-11-15,31.1111,31.1111,31.01,31.01,472,30.7236244858646,30.7236244858646,30.6237836433512,30.6237836433512,477.952697500129,0.0,1.0
2024-11-18,31.135,31.19,31.1181,31.19,3780,30.747226821533,30.801541819933,30.7305373038428,30.801541819933,3827.67202659001,0.0,1.0
2024-11-19,31.1376,31.1376,31.06,31.0807,1571,30.7497944396392,30.7497944396392,30.6731609146239,30.6936031049308,1590.81289782352,0.0,1.0
2024-11-20,31.1225,31.1225,31.1225,31.1225,127,30.7348825037148,30.7348825037148,30.7348825037148,30.7348825037148,128.601679200246,0.0,1.0
2024-11-21,31.69,31.69,31.26,31.26,2242,31.2953145326604,31.2953145326604,30.8706699997149,30.8706699997149,2270.27531312561,0.0,1.0
2024-11-22,32.1874,32.1874,32.04,32.04,2401,31.7865196272816,31.7865196272816,31.6409554315695,31.6409554315695,2431.28056503773,0.0,1.0
2024-11-25,32.7544,32.96,32.53,32.53,6647,32.3464578835144,32.5494972229879,32.1248526900424,32.1248526900424,6730.82961924439,0.0,1.0
2024-11-26,32.4249,32.5,32.36,32.36,19098,32.0210616658271,32.0952263272787,31.9569699677151,31.9569699677151,19338.8572391047,0.0,1.0
2024-11-27,32.3793,32.59,32.34,32.59,793,31.9760295944263,32.1841054155696,31.937219059206,32.1841054155696,803.001036266106,0.0,1.0
2024-11-29,32.455,32.51,32.412,32.412,406,32.0507867831332,32.1051017815333,32.0083223298387,32.0083223298387,411.120328781891,0.0,1.0
2024-12-02,32.6432,32.6432,32.57,32.59,2755,32.2366428322038,32.2366428322038,32.1643545070605,32.1841054155696,2789.74508816283,0.0,1.0
2024-12-03,32.3108,32.405,32.3108,32.39,670,31.9083827327827,32.0014095118605,31.9083827327827,31.9865963304787,678.449803654843,0.0,1.0
2024-12-04,32.5123,32.5123,32.28,32.49,1773,32.1073731360118,32.1073731360118,31.8779663336787,32.0853508730242,1795.36045056722,0.0,1.0
2024-12-05,32.08,32.29,32.08,32.27,2292,31.6804572485877,31.8878417879332,31.6804572485877,31.8680908794241,2320.90589548791,0.0,1.0
2024-12-06,32.212,32.22,32.11,32.22,1594,31.8108132447478,31.8187136081514,31.7100836113514,31.8187136081514,1614.10296571018,0.0,1.0
2024-12-09,32.04,32.215,32.04,32.215,403,31.6409554315695,31.8137758810241,31.6409554315695,31.8137758810241,408.082493840152,0.0,1.0
2024-12-10,31.7673,31.99,28.84,31.93,12002,31.371651794048,31.5915781602968,28.4808100701144,31.5323254347695,12153.3649902469,0.0,1.0
2024-12-11,32.0197,32.0197,32.0197,32.0197,208,31.6209082594328,31.6209082594328,31.6209082594328,31.6209082594328,210.623222627175,0.0,1.0
2024-12-12,31.7847,31.9474,31.76,31.9474,3167,31.3888350844509,31.5495087251724,31.3644427124422,31.5495087251724,3206.9410868282,0.0,1.0
2024-12-13,31.1696,31.25,31.11,31.25,1632,31.1696,31.25,31.11,31.25,1632,0.3931,1.0
2024-12-16,31.19,31.2925,31.15,31.2925,20841,31.19,31.2925,31.15,31.2925,20841,0.0,1.0
2024-12-17,30.9728,31.04,30.85,30.85,743,30.9728,31.04,30.85,30.85,743,0.0,1.0
2024-12-18,29.74,31.01,29.74,30.96,1281,29.74,31.01,29.74,30.96,1281,0.0,1.0
2024-12-19,29.7884,30.14,29.7884,30.14,171,29.7884,30.14,29.7884,30.14,171,0.0,1.0
2024-12-20,29.8322,30.05,29.763484,29.763484,2437,29.8322,30.05,29.763484,29.763484,2437,0.0,1.0
2024-12-23,29.8626,29.8626,29.58,29.65,3503,29.8626,29.8626,29.58,29.65,3503,0.0,1.0
2024-12-24,30.0559,30.0559,29.82,29.82,3719,30.0559,30.0559,29.82,29.82,3719,0.0,1.0
2024-12-26,30.2393,30.2393,30.2393,30.2393,350,30.2393,30.2393,30.2393,30.2393,350,0.0,1.0
2024-12-27,29.9,29.9,29.74,29.74,1036,29.9,29.9,29.74,29.74,1036,0.0,1.0
2024-12-30,29.7689,29.83,29.57,29.57,586,29.7689,29.83,29.57,29.57,586,0.0,1.0
2024-12-31,29.7151,29.91,29.7151,29.91,2363,29.7151,29.91,29.7151,29.91,2363,0.0,1.0
2025-01-02,29.72,29.925,29.58,29.925,3342,29.72,29.925,29.58,29.925,3342,0.0,1.0
2025-01-03,29.975,29.975,29.955,29.955,302,29.975,29.975,29.955,29.955,302,0.0,1.0
2025-01-06,29.96,30.17,29.81,30.17,1345,29.96,30.17,29.81,30.17,1345,0.0,1.0
2025-01-07,29.685,30.05,29.67,30.05,2182,29.685,30.05,29.67,30.05,2182,0.0,1.0
2025-01-08,29.8663,29.98,29.74,29.76,2594,29.8663,29.98,29.74,29.76,2594,0.0,1.0
2025-01-10,29.56,29.59,29.38,29.59,2406,29.56,29.59,29.38,29.59,2406,0.0,1.0
2025-01-13,29.72,29.72,29.46,29.55,2729,29.72,29.72,29.46,29.55,2729,0.0,1.0
2025-01-14,30.17,30.17,29.9052,30.11,2475,30.17,30.17,29.9052,30.11,2475,0.0,1.0
2025-01-15,30.51,30.64,30.405,30.64,3153,30.51,30.64,30.405,30.64,3153,0.0,1.0
2025-01-16,30.689,30.77,30.66,30.66,882,30.689,30.77,30.66,30.66,882,0.0,1.0
2025-01-17,30.85,30.98,30.85,30.95,16252,30.85,30.98,30.85,30.95,16252,0.0,1.0
2025-01-21,31.41,31.41,31.0943,31.0943,2691,31.41,31.41,31.0943,31.0943,2691,0.0,1.0
2025-01-22,31.37,31.37,31.25,31.3219,2784,31.37,31.37,31.25,31.3219,2784,0.0,1.0
2025-01-23,31.3284,31.3284,31.13,31.13,1222,31.3284,31.3284,31.13,31.13,1222,0.0,1.0
2025-01-24,31.2547,31.2954,31.23,31.23,1085,31.2547,31.2954,31.23,31.23,1085,0.0,1.0
2025-01-27,30.67,30.9992,30.67,30.77,835,30.67,30.9992,30.67,30.77,835,0.0,1.0
2025-01-28,30.7722,30.81,30.7722,30.78,1029,30.7722,30.81,30.7722,30.78,1029,0.0,1.0
2025-01-29,30.6081,30.6081,30.4912,30.55,2086,30.6081,30.6081,30.4912,30.55,2086,0.0,1.0
2025-01-30,30.8567,30.94,30.84,30.93,16365,30.8567,30.94,30.84,30.93,16365,0.0,1.0
2025-01-31,30.5481,30.5482,30.41,30.41,778,30.5481,30.5482,30.41,30.41,778,0.0,1.0
2025-02-03,30.1181,30.1931,30.1181,30.18,303,30.1181,30.1931,30.1181,30.18,303,0.0,1.0
2025-02-04,30.365,30.365,30.2,30.2,319,30.365,30.365,30.2,30.2,319,0.0,1.0
2025-02-05,30.6558,30.6558,30.48,30.48,482,30.6558,30.6558,30.48,30.48,482,0.0,1.0
2025-02-06,30.6865,30.6865,30.6865,30.6865,467,30.6865,30.6865,30.6865,30.6865,467,0.0,1.0
2025-02-07,30.34,30.71,30.2942,30.71,2106,30.34,30.71,30.2942,30.71,2106,0.0,1.0
2025-02-10,30.2759,30.2759,30.21,30.21,957,30.2759,30.2759,30.21,30.21,957,0.0,1.0
2025-02-11,29.9295,30.0046,29.9,29.9681,2309,29.9295,30.0046,29.9,29.9681,2309,0.0,1.0
2025-02-12,29.6439,29.6439,29.546,29.546,2416,29.6439,29.6439,29.546,29.546,2416,0.0,1.0
2025-02-13,29.9706,29.9706,29.76,29.8198,2055,29.9706,29.9706,29.76,29.8198,2055,0.0,1.0
2025-02-14,29.8347,29.8347,29.7925,29.7925,408,29.8347,29.8347,29.7925,29.7925,408,0.0,1.0
2025-02-18,30.0532,30.0532,29.905,29.905,1632,30.0532,30.0532,29.905,29.905,1632,0.0,1.0
2025-02-19,29.7629,29.95,29.74,29.95,798,29.7629,29.95,29.74,29.95,798,0.0,1.0
2025-02-20,29.3674,29.45,29.2215,29.2215,22826,29.3674,29.45,29.2215,29.2215,22826,0.0,1.0
2025-02-21,28.6628,28.88,28.6553,28.8498,1497,28.6628,28.88,28.6553,28.8498,1497,0.0,1.0
2025-02-24,28.607,28.7384,28.45,28.62,2649,28.607,28.7384,28.45,28.62,2649,0.0,1.0
2025-02-25,28.6431,28.76,28.52,28.63,35143,28.6431,28.76,28.52,28.63,35143,0.0,1.0
2025-02-26,28.685,28.955,28.685,28.955,1029,28.685,28.955,28.685,28.955,1029,0.0,1.0
2025-02-27,28.3161,28.62,28.3161,28.62,2073,28.3161,28.62,28.3161,28.62,2073,0.0,1.0
2025-02-28,28.62,28.62,28.2,28.34,1333,28.62,28.62,28.2,28.34,1333,0.0,1.0
2025-03-03,28.0458,28.64,28.0458,28.64,698,28.0458,28.64,28.0458,28.64,698,0.0,1.0
2025-03-04,27.8206,28.23,27.51,27.72,107951,27.8206,28.23,27.51,27.72,107951,0.0,1.0
2025-03-05,28.0,28.09,27.7,27.85,3089,28.0,28.09,27.7,27.85,3089,0.0,1.0
2025-03-06,27.55,27.86,27.5,27.78,7839,27.55,27.86,27.5,27.78,7839,0.0,1.0
2025-03-07,27.7209,27.7209,27.13,27.45,2467,27.7209,27.7209,27.13,27.45,2467,0.0,1.0
2025-03-10,27.16,27.44,27.1,27.44,8718,27.16,27.44,27.1,27.44,8718,0.0,1.0
2025-03-11,27.0652,27.12,26.93,27.12,513,27.0652,27.12,26.93,27.12,513,0.0,1.0
2025-03-12,27.015,27.1464,26.88,26.88,2060,27.015,27.1464,26.88,26.88,2060,0.0,1.0
2025-03-13,26.5828,26.61,26.5828,26.61,1015,26.5828,26.61,26.5828,26.61,1015,0.0,1.0
2025-03-14,27.2049,27.2049,27.1,27.11,1026,27.2049,27.2049,27.1,27.11,1026,0.0,1.0
2025-03-17,27.5064,27.64,27.33,27.33,2250,27.5064,27.64,27.33,27.33,2250,0.0,1.0
2025-03-18,27.335,27.335,27.22,27.29,1188,27.335,27.335,27.22,27.29,1188,0.0,1.0
2025-03-19,27.699,27.699,27.43,27.43,362,27.699,27.699,27.43,27.43,362,0.0,1.0
2025-03-20,27.4795,27.7,27.4795,27.69,252,27.4795,27.7,27.4795,27.69,252,0.0,1.0
2025-03-21,27.4162,27.4162,27.04,27.04,1557,27.4162,27.4162,27.04,27.04,1557,0.0,1.0
2025-03-24,28.1727,28.1727,27.91,27.94,3302,28.1727,28.1727,27.91,27.94,3302,0.0,1.0
2025-03-25,28.1293,28.13,28.1,28.1,811,28.1293,28.13,28.1,28.1,811,0.0,1.0
2025-03-26,27.92,28.02,27.87,28.01,547,27.92,28.02,27.87,28.01,547,0.0,1.0
2025-03-27,27.8334,27.9262,27.73,27.73,2541,27.8334,27.9262,27.73,27.73,2541,0.0,1.0
2025-03-28,27.3719,27.56,27.29,27.56,550,27.3719,27.56,27.29,27.56,550,0.0,1.0
2025-03-31,27.34,27.34,26.99,26.99,160,27.34,27.34,26.99,26.99,160,0.0,1.0
2025-04-01,27.63,27.63,27.13,27.13,100870,27.63,27.63,27.13,27.13,100870,0.0,1.0
2025-04-02,27.86,27.86,27.35,27.35,280,27.86,27.86,27.35,27.35,280,0.0,1.0
2025-04-03,26.39,26.39,26.39,26.39,126,26.39,26.39,26.39,26.39,126,0.0,1.0
2025-04-04,25.2975,25.47,25.09,25.47,4240,25.2975,25.47,25.09,25.47,4240,0.0,1.0
2025-04-07,24.94,25.31,24.45,24.45,40933,24.94,25.31,24.45,24.45,40933,0.0,1.0
2025-04-08,24.56,25.86,24.39,25.86,3037,24.56,25.86,24.39,25.86,3037,0.0,1.0
2025-04-09,26.81,26.81,24.62,24.62,4245,26.81,26.81,24.62,24.62,4245,0.0,1.0
2025-04-10,25.96,26.23,25.65,26.23,125688,25.96,26.23,25.65,26.23,125688,0.0,1.0
2025-04-11,26.28,26.41,25.56,25.57,4632,26.28,26.41,25.56,25.57,4632,0.0,1.0
2025-04-14,26.51,26.82,26.51,26.82,1013,26.51,26.82,26.51,26.82,1013,0.0,1.0
2025-04-15,26.5456,26.654,26.5,26.654,1446,26.5456,26.654,26.5,26.654,1446,0.0,1.0
2025-04-16,26.26,26.36,26.01,26.36,652,26.26,26.36,26.01,26.36,652,0.0,1.0
2025-04-17,26.43,26.45,26.3,26.38,1057,26.43,26.45,26.3,26.38,1057,0.0,1.0
2025-04-21,25.75,25.75,25.6553,25.6553,180,25.75,25.75,25.6553,25.6553,180,0.0,1.0
2025-04-22,26.43,26.43,25.96,25.96,11104,26.43,26.43,25.96,25.96,11104,0.0,1.0
2025-04-23,26.8358,26.98,26.8358,26.98,985,26.8358,26.98,26.8358,26.98,985,0.0,1.0
2025-04-24,27.31,27.31,27.03,27.03,620,27.31,27.31,27.03,27.03,620,0.0,1.0
2025-04-25,27.31,27.31,27.14,27.23,2749,27.31,27.31,27.14,27.23,2749,0.0,1.0
2025-04-28,27.36,27.36,27.21,27.21,403,27.36,27.36,27.21,27.21,403,0.0,1.0
2025-04-29,27.55,27.55,27.5226,27.55,1239,27.55,27.55,27.5226,27.55,1239,0.0,1.0
2025-04-30,27.49,27.49,26.92,26.92,2433,27.49,27.49,26.92,26.92,2433,0.0,1.0
2025-05-01,27.6,27.64,27.4711,27.58,732,27.6,27.64,27.4711,27.58,732,0.0,1.0
2025-05-02,28.27,28.27,28.1616,28.1616,697,28.27,28.27,28.1616,28.1616,697,0.0,1.0
2025-05-05,28.25,28.34,28.24,28.34,494,28.25,28.34,28.24,28.34,494,0.0,1.0
2025-05-06,28.13,28.13,28.13,28.13,129,28.13,28.13,28.13,28.13,129,0.0,1.0
2025-05-07,28.04,28.15,28.04,28.13,3405,28.04,28.15,28.04,28.13,3405,0.0,1.0
2025-05-08,28.43,28.67,28.43,28.66,428,28.43,28.67,28.43,28.66,428,0.0,1.0
2025-05-09,28.52,28.63,28.52,28.55,992,28.52,28.63,28.52,28.55,992,0.0,1.0
2025-05-12,29.4,29.52,29.1978,29.46,2175,29.4,29.52,29.1978,29.46,2175,0.0,1.0
2025-05-13,29.5455,29.59,29.5455,29.58,1045,29.5455,29.59,29.5455,29.58,1045,0.0,1.0
2025-05-14,29.46,29.56,29.4499,29.56,2214,29.46,29.56,29.4499,29.56,2214,0.0,1.0
2025-05-15,29.6,29.6,29.36,29.36,917,29.6,29.6,29.36,29.36,917,0.0,1.0
2025-05-16,29.97,29.97,29.97,29.97,70,29.97,29.97,29.97,29.97,70,0.0,1.0
2025-05-19,29.83,29.83,29.6804,29.6804,733,29.83,29.83,29.6804,29.6804,733,0.0,1.0
2025-05-20,29.77,29.77,29.59,29.7,1237,29.77,29.77,29.59,29.7,1237,0.0,1.0
2025-05-21,29.11,29.11,29.11,29.11,35,29.11,29.11,29.11,29.11,35,0.0,1.0
2025-05-22,29.0294,29.19,28.95,28.95,1055,29.0294,29.19,28.95,28.95,1055,0.0,1.0
2025-05-23,28.85,28.87,28.8022,28.8022,399,28.85,28.87,28.8022,28.8022,399,0.0,1.0
2025-05-27,29.4165,29.4165,29.3791,29.3791,730,29.4165,29.4165,29.3791,29.3791,730,0.0,1.0
2025-05-28,29.18,29.44,29.16,29.44,422,29.18,29.44,29.16,29.44,422,0.0,1.0
2025-05-29,29.1,29.21,29.08,29.21,1648,29.1,29.21,29.08,29.21,1648,0.0,1.0
2025-05-30,29.1468,29.23,29.1468,29.23,382,29.1468,29.23,29.1468,29.23,382,0.0,1.0
2025-06-02,29.1115,29.1115,29.1115,29.1115,382,29.1115,29.1115,29.1115,29.1115,382,0.0,1.0
2025-06-03,29.4064,29.41,29.32,29.36,838,29.4064,29.41,29.32,29.36,838,0.0,1.0
2025-06-04,29.3362,29.47,29.3362,29.47,530,29.3362,29.47,29.3362,29.47,530,0.0,1.0
2025-06-05,29.31,29.31,29.24,29.255,995,29.31,29.31,29.24,29.255,995,0.0,1.0
2025-06-06,29.6116,29.6116,29.55,29.56,1107,29.6116,29.6116,29.55,29.56,1107,0.0,1.0
2025-06-09,29.4905,29.4905,29.4905,29.4905,90,29.4905,29.4905,29.4905,29.4905,90,0.0,1.0
2025-06-10,29.4952,29.54,29.44,29.54,868,29.4952,29.54,29.44,29.54,868,0.0,1.0
2025-06-11,29.3339,29.3339,29.3339,29.3339,325,29.3339,29.3339,29.3339,29.3339,325,0.0,1.0
2025-06-12,29.39,29.39,29.23,29.23,470,29.39,29.39,29.23,29.23,470,0.0,1.0
2025-06-13,28.797,29.1,28.797,28.85,6024,28.797,29.1,28.797,28.85,6024,0.0,1.0
2025-06-16,29.0407,29.1,29.0407,29.1,347,29.0407,29.1,29.0407,29.1,347,0.0,1.0
2025-06-17,28.815,28.97,28.815,28.97,931,28.815,28.97,28.815,28.97,931,0.0,1.0
2025-06-18,28.8092,28.9758,28.8092,28.8285,3548,28.8092,28.9758,28.8092,28.8285,3548,0.0,1.0
2025-06-20,28.7172,28.725,28.679,28.725,506,28.7172,28.725,28.679,28.725,506,0.0,1.0
2025-06-23,29.0965,29.0965,28.96,28.96,594,29.0965,29.0965,28.96,28.96,594,0.0,1.0
2025-06-24,29.43,29.43,29.43,29.43,136,29.43,29.43,29.43,29.43,136,0.0,1.0
2025-06-25,29.05,29.0603,29.05,29.0603,1204,29.05,29.0603,29.05,29.0603,1204,0.0,1.0
2025-06-26,29.3877,29.3877,29.11,29.11,760,29.3877,29.3877,29.11,29.11,760,0.0,1.0
2025-06-27,29.5725,29.59,29.5725,29.59,520,29.5725,29.59,29.5725,29.59,520,0.0,1.0
2025-06-30,29.658,29.72,29.59,29.61,2450,29.658,29.72,29.59,29.61,2450,0.0,1.0
2025-07-01,29.8766,30.03,29.74,29.74,1590,29.8766,30.03,29.74,29.74,1590,0.0,1.0
2025-07-02,30.0119,30.0119,29.79,29.87,5808,30.0119,30.0119,29.79,29.87,5808,0.0,1.0
2025-07-03,30.2436,30.2436,30.24,30.24,683,30.2436,30.2436,30.24,30.24,683,0.0,1.0
2025-07-07,29.9033,29.981,29.9033,29.981,763,29.9033,29.981,29.9033,29.981,763,0.0,1.0
2025-07-08,30.02,30.02,29.94,29.94,1263,30.02,30.02,29.94,29.94,1263,0.0,1.0
2025-07-09,30.212,30.212,29.91,29.98,15236,30.212,30.212,29.91,29.98,15236,0.0,1.0
2025-07-10,30.3298,30.381,30.175,30.23,1893,30.3298,30.381,30.175,30.23,1893,0.0,1.0
2025-07-11,29.9913,30.07,29.9913,30.07,799,29.9913,30.07,29.9913,30.07,799,0.0,1.0
2025-07-14,30.1144,30.1144,30.065,30.1,2820,30.1144,30.1144,30.065,30.1,2820,0.0,1.0
2025-07-15,29.63,29.8487,29.63,29.8487,585,29.63,29.8487,29.63,29.8487,585,0.0,1.0
2025-07-16,29.745,29.745,29.5,29.68,826,29.745,29.745,29.5,29.68,826,0.0,1.0
2025-07-17,30.1837,30.1837,30.1099,30.1099,148,30.1837,30.1837,30.1099,30.1099,148,0.0,1.0
2025-07-18,30.04,30.38,30.04,30.38,1429,30.04,30.38,30.04,30.38,1429,0.0,1.0
2025-07-21,29.8525,30.0605,29.8525,30.011,2755,29.8525,30.0605,29.8525,30.011,2755,0.0,1.0
2025-07-22,30.303,30.36,30.12,30.12,3858,30.303,30.36,30.12,30.12,3858,0.0,1.0
2025-07-23,30.65,30.65,30.4,30.4,726,30.65,30.65,30.4,30.4,726,0.0,1.0
2025-07-24,30.4624,30.4624,30.45,30.4601,1200,30.4624,30.4624,30.45,30.4601,1200,0.0,1.0
2025-07-25,30.765,30.765,30.67,30.67,277,30.765,30.765,30.67,30.67,277,0.0,1.0
2025-07-28,30.7446,30.7446,30.69,30.73,380,30.7446,30.7446,30.69,30.73,380,0.0,1.0
2025-07-29,30.5898,30.6614,30.5101,30.6614,5467,30.5898,30.6614,30.5101,30.6614,5467,0.0,1.0
2025-07-30,30.7105,30.8887,30.7105,30.8887,588,30.7105,30.8887,30.7105,30.8887,588,0.0,1.0
2025-07-31,30.4191,30.57,30.4191,30.5691,663,30.4191,30.57,30.4191,30.5691,663,0.0,1.0
2025-08-01,30.0292,30.0292,30.0292,30.0292,718,30.0292,30.0292,30.0292,30.0292,718,0.0,1.0
2025-08-04,30.4328,30.4328,30.31,30.31,990,30.4328,30.4328,30.31,30.31,990,0.0,1.0
2025-08-05,30.5869,30.5869,30.4,30.57,2326,30.5869,30.5869,30.4,30.57,2326,0.0,1.0
2025-08-06,30.7261,30.7261,30.61,30.61,892,30.7261,30.7261,30.61,30.61,892,0.0,1.0
2025-08-07,30.2955,30.34,30.13,30.31,17234,30.2955,30.34,30.13,30.31,17234,0.0,1.0
2025-08-08,30.392,30.52,30.35,30.4913,2279,30.392,30.52,30.35,30.4913,2279,0.0,1.0
2025-08-11,30.3298,30.3682,30.3298,30.36,1958,30.3298,30.3682,30.3298,30.36,1958,0.0,1.0
2025-08-12,30.9354,30.9354,30.449306,30.449306,1861,30.9354,30.9354,30.449306,30.449306,1861,0.0,1.0
2025-08-13,31.3586,31.3586,31.0,31.0,1322,31.3586,31.3586,31.0,31.0,1322,0.0,1.0
2025-08-14,30.9665,30.9665,30.85,30.85,808,30.9665,30.9665,30.85,30.85,808,0.0,1.0
2025-08-15,30.795,30.9,30.78,30.82,33813,30.795,30.9,30.78,30.82,33813,0.0,1.0
2025-08-18,30.9687,30.9687,30.921,30.94,1357,30.9687,30.9687,30.921,30.94,1357,0.0,1.0
2025-08-19,30.9663,30.9663,30.9,30.923,1966,30.9663,30.9663,30.9,30.923,1966,0.0,1.0
2025-08-20,30.9235,30.9235,30.75,30.849,3433,30.9235,30.9235,30.75,30.849,3433,0.0,1.0
2025-08-21,30.9018,30.9018,30.81,30.82,765,30.9018,30.9018,30.81,30.82,765,0.0,1.0
2025-08-22,31.6808,31.7875,31.59,31.59,4794,31.6808,31.7875,31.59,31.59,4794,0.0,1.0
2025-08-25,31.4279,31.57,31.4279,31.57,250,31.4279,31.57,31.4279,31.57,250,0.0,1.0
2025-08-26,31.5047,31.51,31.43,31.51,572,31.5047,31.51,31.43,31.51,572,0.0,1.0
2025-08-27,31.735,31.75,31.665,31.665,2085,31.735,31.75,31.665,31.665,2085,0.0,1.0
2025-08-28,31.6971,31.6971,31.63,31.63,73050,31.6971,31.6971,31.63,31.63,73050,0.0,1.0
2025-08-29,31.5162,31.62,31.454,31.62,616,31.5162,31.62,31.454,31.62,616,0.0,1.0
2025-09-02,31.3134,31.3134,31.12,31.12,417,31.3134,31.3134,31.12,31.12,417,0.0,1.0
2025-09-03,31.2861,31.36,31.12,31.33,2032,31.2861,31.36,31.12,31.33,2032,0.0,1.0
2025-09-04,31.5945,31.5945,31.3,31.3,755,31.5945,31.5945,31.3,31.3,755,0.0,1.0
2025-09-05,31.5746,31.5746,31.4,31.4,374,31.5746,31.5746,31.4,31.4,374,0.0,1.0
2025-09-08,31.6852,31.6852,31.55,31.55,1700,31.6852,31.6852,31.55,31.55,1700,0.0,1.0
2025-09-09,31.4535,31.49,31.325,31.49,2132,31.4535,31.49,31.325,31.49,2132,0.0,1.0
2025-09-10,31.2363,31.2599,31.2363,31.2499,769,31.2363,31.2599,31.2363,31.2499,769,0.0,1.0
2025-09-11,31.8604,31.8604,31.3847,31.3847,1818,31.8604,31.8604,31.3847,31.3847,1818,0.0,1.0
2025-09-12,31.4899,31.4899,31.4899,31.4899,195,31.4899,31.4899,31.4899,31.4899,195,0.0,1.0
2025-09-15,31.39,31.44,31.39,31.44,4679,31.39,31.44,31.39,31.44,4679,0.0,1.0
2025-09-16,31.2114,31.2114,31.2114,31.2114,41,31.2114,31.2114,31.2114,31.2114,41,0.0,1.0
2025-09-17,31.3174,31.56,31.3174,31.3601,4019,31.3174,31.56,31.3174,31.3601,4019,0.0,1.0
2025-09-18,31.8344,31.8344,31.38,31.38,2077,31.8344,31.8344,31.38,31.38,2077,0.0,1.0
2025-09-19,31.6146,31.6146,31.6146,31.6146,74,31.6146,31.6146,31.6146,31.6146,74,0.0,1.0
2025-09-22,31.7552,31.7552,31.581,31.7,550,31.7552,31.7552,31.581,31.7,550,0.0,1.0
2025-09-23,31.5534,31.6668,31.49,31.6668,2527,31.5534,31.6668,31.49,31.6668,2527,0.0,1.0
2025-09-24,31.19,31.36,31.19,31.3599,892,31.19,31.36,31.19,31.3599,892,0.0,1.0
2025-09-25,30.9757,30.98,30.855,30.91,3703,30.9757,30.98,30.855,30.91,3703,0.0,1.0
2025-09-26,31.2878,31.2878,31.17,31.17,827,31.2878,31.2878,31.17,31.17,827,0.0,1.0
2025-09-29,31.275,31.345,31.16,31.16,1555,31.275,31.345,31.16,31.16,1555,0.0,1.0
2025-09-30,31.221,31.221,31.04,31.215,1690,31.221,31.221,31.04,31.215,1690,0.0,1.0
2025-10-01,31.0366,31.21,31.02,31.16,1041,31.0366,31.21,31.02,31.16,1041,0.0,1.0
2025-10-02,31.2037,31.2037,30.93,30.9301,377,31.2037,31.2037,30.93,30.9301,377,0.0,1.0
2025-10-03,31.2407,31.37,31.24,31.24,543,31.2407,31.37,31.24,31.24,543,0.0,1.0
2025-10-06,31.2438,31.43,31.2155,31.43,2018,31.2438,31.43,31.2155,31.43,2018,0.0,1.0
2025-10-07,31.0139,31.11,30.9597,31.11,76459,31.0139,31.11,30.9597,31.11,76459,0.0,1.0
2025-10-08,31.265,31.3,31.0499,31.05,3064,31.265,31.3,31.0499,31.05,3064,0.0,1.0
2025-10-09,30.9354,31.15,30.92,31.15,3776,30.9354,31.15,30.92,31.15,3776,0.0,1.0
2025-10-10,30.1984,30.57,30.1984,30.57,9223,30.1984,30.57,30.1984,30.57,9223,0.0,1.0
2025-10-13,30.7477,30.75,30.7477,30.75,297,30.7477,30.75,30.7477,30.75,297,0.0,1.0
2025-10-14,31.11,31.24,30.86,30.86,2283,31.11,31.24,30.86,30.86,2283,0.0,1.0
2025-10-15,31.1277,31.37,31.11,31.37,3144,31.1277,31.37,31.11,31.37,3144,0.0,1.0
2025-10-16,30.6679,31.24,30.62,31.24,3469,30.6679,31.24,30.62,31.24,3469,0.0,1.0
2025-10-17,30.7374,30.75,30.62,30.75,991,30.7374,30.75,30.62,30.75,991,0.0,1.0
2025-10-20,31.065,31.065,30.84,30.93,1710,31.065,31.065,30.84,30.93,1710,0.0,1.0
2025-10-21,31.3266,31.3284,31.24,31.3284,1484,31.3266,31.3284,31.24,31.3284,1484,0.0,1.0
2025-10-22,30.955,31.15,30.92,31.131,2972,30.955,31.15,30.92,31.131,2972,0.0,1.0
2025-10-23,31.2496,31.261,30.94,30.94,1258,31.2496,31.261,30.94,30.94,1258,0.0,1.0
2025-10-24,31.3267,31.39,31.3267,31.39,133,31.3267,31.39,31.3267,31.39,133,0.0,1.0
2025-10-27,31.44,31.44,31.38,31.38,250,31.44,31.44,31.38,31.38,250,0.0,1.0
2025-10-28,31.175,31.31,31.11,31.11,861,31.175,31.31,31.11,31.11,861,0.0,1.0
2025-10-29,30.6305,31.02,30.6305,30.857,831,30.6305,31.02,30.6305,30.857,831,0.0,1.0
2025-10-30,30.2704,30.7496,30.2704,30.36,2830,30.2704,30.7496,30.2704,30.36,2830,0.0,1.0
2025-10-31,30.3632,30.3632,30.2,30.2,213,30.3632,30.3632,30.2,30.2,213,0.0,1.0
2025-11-03,30.4391,30.4391,30.1117,30.12,1690,30.4391,30.4391,30.1117,30.12,1690,0.0,1.0
2025-11-04,30.421,30.421,30.25,30.25,4684,30.421,30.421,30.25,30.25,4684,0.0,1.0
2025-11-05,30.6896,30.698,30.41,30.41,1322,30.6896,30.698,30.41,30.41,1322,0.0,1.0
2025-11-06,30.1664,30.23,30.15,30.15,1487,30.1664,30.23,30.15,30.15,1487,0.0,1.0
2025-11-07,30.3372,30.3372,30.04,30.0852,666,30.3372,30.3372,30.04,30.0852,666,0.0,1.0
2025-11-10,30.575,30.69,30.53,30.53,7145,30.575,30.69,30.53,30.53,7145,0.0,1.0
2025-11-11,30.7104,30.8094,30.5746,30.5746,1756,30.7104,30.8094,30.5746,30.5746,1756,0.0,1.0
2025-11-12,30.7823,30.89,30.7823,30.82,581,30.7823,30.89,30.7823,30.82,581,0.0,1.0
2025-11-13,30.2359,30.2359,30.2316,30.2316,261,30.2359,30.2359,30.2316,30.2316,261,0.0,1.0
2025-11-14,30.145,30.17,30.14,30.17,890,30.145,30.17,30.14,30.17,890,0.0,1.0
2025-11-17,29.5735,30.105,29.5735,30.105,304,29.5735,30.105,29.5735,30.105,304,0.0,1.0
2025-11-18,29.6375,29.6859,29.56,29.56,3344,29.6375,29.6859,29.56,29.56,3344,0.0,1.0
2025-11-19,29.5299,29.66,29.5299,29.66,161,29.5299,29.66,29.5299,29.66,161,0.0,1.0
2025-11-20,29.1919,29.81,29.1919,29.81,314,29.1919,29.81,29.1919,29.81,314,0.0,1.0
2025-11-21,29.8427,29.88,29.769,29.769,456,29.8427,29.88,29.769,29.769,456,0.0,1.0
2025-11-24,29.9819,29.9819,29.9819,29.9819,95,29.9819,29.9819,29.9819,29.9819,95,0.0,1.0
2025-11-25,30.6017,30.605,30.32,30.32,2226,30.6017,30.605,30.32,30.32,2226,0.0,1.0
2025-11-26,30.734,30.734,30.62,30.62,938,30.734,30.734,30.62,30.62,938,0.0,1.0