date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-26,19.97,19.976,19.898,19.9,10747,16.7106547423506,16.7156754698646,16.6504060121829,16.6520795880209,12843.1586499172,0.0,1.0
2016-10-27,19.78,19.78,19.7747,19.7747,1675,16.5516650377414,16.5516650377414,16.5472300617707,16.5472300617707,2001.70193901659,0.0,1.0
2016-10-28,20.01,20.01,19.9,19.9,40195,16.7441262591105,16.7441262591105,16.6520795880209,16.6520795880209,48034.8713067293,0.0,1.0
2016-10-31,20.0309,20.1,20.0309,20.07,20641,16.7616151266175,16.8194371718201,16.7616151266175,16.7943335342502,24666.9431183531,0.0,1.0
2016-11-01,20.02,20.1369,19.9692,20.1369,4264,16.7524941383004,16.850314646031,16.7099853120154,16.850314646031,5095.67586147269,0.0,1.0
2016-11-02,20.08,20.11,20.08,20.11,10894,16.8027014134402,16.8278050510101,16.8027014134402,16.8278050510101,13018.8304021771,0.0,1.0
2016-11-03,19.8,20.0,19.7975,20.0,98385,16.5684007961213,16.7357583799205,16.5663088263238,16.7357583799205,117574.594191133,0.0,1.0
2016-11-04,19.66,19.73,19.66,19.7104,7267,16.4512504874618,16.5098256417916,16.4512504874618,16.4934245985792,8684.39880049767,0.0,1.0
2016-11-07,19.9592,19.9876,19.9492,19.9871,2086,16.7016174328255,16.7253822097249,16.6932495536355,16.7249638157654,2492.86581778424,0.0,1.0
2016-11-08,20.33,20.405,20.2,20.2,20920,17.0118983931892,17.0746574871139,16.9031159637197,16.9031159637197,25000.3609338669,0.0,1.0
2016-11-09,19.93,19.98,19.76,19.76,11425,16.6771832255908,16.7190226215406,16.5349292793614,16.5349292793614,13653.3997929937,0.0,1.0
2016-11-10,19.28,20.47,19.28,20.47,2485,16.1332710782434,17.1290487018486,16.1332710782434,17.1290487018486,2969.68914534699,0.0,1.0
2016-11-11,19.114,19.25,19.114,19.22,2141,15.99436428369,16.1081674406735,15.99436428369,16.0830638031036,2558.59334414001,0.0,1.0
2016-11-14,19.2829,19.31,19.14,19.14,1595,16.1356977632084,16.1583747158132,16.0161207695839,16.0161207695839,1906.0982643173,0.0,1.0
2016-11-15,19.41,19.41,19.41,19.41,348,16.2420535077128,16.2420535077128,16.2420535077128,16.2420535077128,415.875984941955,0.0,1.0
2016-11-16,19.4585,19.4585,19.41,19.41,2946,16.2826377217841,16.2826377217841,16.2420535077128,16.2420535077128,3520.60532080173,0.0,1.0
2016-11-17,19.4598,19.48,19.36,19.37,4701,16.2837255460788,16.3006286620426,16.200214111763,16.208581990953,5617.91093451762,0.0,1.0
2016-11-18,19.45,19.4592,19.4,19.4454,6187,16.2755250244727,16.2832234733274,16.2336856285229,16.2716758000453,7393.74919205709,0.0,1.0
2016-11-21,19.3873,19.42,19.27,19.27,521,16.2230584219516,16.2504213869028,16.1249031990534,16.1249031990534,622.618931479191,0.0,1.0
2016-11-22,19.53,19.54,19.49,19.5101,10496,16.3424680579924,16.3508359371823,16.3089965412325,16.3258159784043,12543.2021205481,0.0,1.0
2016-11-23,19.5,19.51,19.5,19.51,295,16.3173644204225,16.3257322996124,16.3173644204225,16.3257322996124,352.538550453668,0.0,1.0
2016-11-25,19.56,19.56,19.43,19.48,2639,16.3675716955622,16.3675716955622,16.2587892660928,16.3006286620426,3153.72621914316,0.0,1.0
2016-11-28,19.54,19.54,19.51,19.51,269,16.3508359371823,16.3508359371823,16.3257322996124,16.3257322996124,321.467356176396,0.0,1.0
2016-11-29,19.54,19.54,19.54,19.54,159,16.3508359371823,16.3508359371823,16.3508359371823,16.3508359371823,190.012303464859,0.0,1.0
2016-11-30,19.32,19.5,19.27,19.5,16866,16.1667425950032,16.3173644204225,16.1249031990534,16.3173644204225,20155.6447184799,0.0,1.0
2016-12-01,19.0599,19.0599,19.0567,19.059,1112,15.9490940572723,15.9490940572723,15.9464163359315,15.9483409481452,1328.89107832027,0.0,1.0
2016-12-02,19.06,19.2001,19.06,19.06,1058,15.9491777360642,16.0664117235156,15.9491777360642,15.9491777360642,1264.35859789824,0.0,1.0
2016-12-05,19.1906,19.1906,19.1906,19.1906,258,16.0584622382851,16.0584622382851,16.0584622382851,16.0584622382851,308.321850905242,0.0,1.0
2016-12-06,19.3272,19.3276,19.305,19.305,724,16.17276746802,16.1731021831876,16.1541907762183,16.1541907762183,865.213256028662,0.0,1.0
2016-12-07,19.4899,19.4899,19.4899,19.4899,217,16.3089128624406,16.3089128624406,16.3089128624406,16.3089128624406,259.324967621851,0.0,1.0
2016-12-08,19.7289,19.74,19.71,19.7304,2954,16.5089051750807,16.5181935209815,16.4930898834116,16.5101603569592,3530.16568827164,0.0,1.0
2016-12-09,19.8625,19.8699,19.8625,19.8699,504,16.6207000410585,16.6268922716591,16.6207000410585,16.6268922716591,602.30315060559,0.0,1.0
2016-12-12,20.08,20.1099,20.0209,20.0209,3333,16.8027014134402,16.8277213722182,16.7532472474275,16.7532472474275,3983.08809715957,0.0,1.0
2016-12-13,20.16,20.2299,20.1312,20.2299,3537,16.8696444469599,16.9281359224977,16.8455449548928,16.9281359224977,4226.87746764278,0.0,1.0
2016-12-14,19.94,20.1501,19.94,20.1501,1413,16.6855511047807,16.8613602465618,16.6855511047807,16.8613602465618,1688.59990437639,0.0,1.0
2016-12-15,20.07,20.17,20.01,20.01,7620,16.7943335342502,16.8780123261498,16.7441262591105,16.7441262591105,9106.25001510832,0.0,1.0
2016-12-16,20.1665,20.79,20.0707,20.79,1293,16.8750835684333,17.3968208359274,16.7949192857935,17.3968208359274,1545.19439232744,0.0,1.0
2016-12-19,20.1197,20.1203,20.074,20.0801,6712,16.8359218938243,16.8364239665757,16.7976806859262,16.8027850922321,8021.14830727127,0.0,1.0
2016-12-20,19.9912,19.9912,19.9912,19.9912,227,16.7283946462333,16.7283946462333,16.7283946462333,16.7283946462333,271.275426959264,0.0,1.0
2016-12-21,19.9312,19.9312,19.9312,19.9312,4,16.7283946462333,16.7283946462333,16.7283946462333,16.7283946462333,4.76583687114002,0.06,1.0
2016-12-22,19.9912,19.9912,19.9912,19.9912,341,16.7787530631261,16.7787530631261,16.7787530631261,16.7787530631261,406.287593264687,0.0,1.0
2016-12-23,19.9975,19.9975,19.99,19.9901,503,16.7840406968999,16.7840406968999,16.7777458947883,16.7778298254831,599.303986545856,0.0,1.0
2016-12-27,20.18,20.18,20.18,20.18,240,16.9372142149488,16.9372142149488,16.9372142149488,16.9372142149488,285.950212268402,0.0,1.0
2016-12-28,19.96,20.0799,19.96,20.01,5676,16.7525666863419,16.8531995894327,16.7525666863419,16.7945320337526,6762.72252014767,0.0,1.0
2016-12-29,20.01,20.011,19.9701,19.9701,8947,16.7945320337526,16.7953713407008,16.7610436865188,16.7610436865188,10659.9856215224,0.0,1.0
2016-12-30,19.9848,19.9848,19.88,19.88,1743,16.7733814986576,16.7733814986576,16.6854221304848,16.6854221304848,2076.71341659926,0.0,1.0
2017-01-03,20.08,20.08,20.0,20.03,36549,16.8532835201275,16.8532835201275,16.7861389642704,16.8113181727168,43546.6429508241,0.0,1.0
2017-01-04,20.16,20.16,20.16,20.16,109,16.9204280759846,16.9204280759846,16.9204280759846,16.9204280759846,129.869054738565,0.0,1.0
2017-01-05,20.115,20.115,20.1001,20.1001,993,16.882659263315,16.882659263315,16.8701535897866,16.8701535897866,1183.11900326051,0.0,1.0
2017-01-06,20.0499,20.25,20.0499,20.25,520,16.8280203809863,16.9959657013238,16.8280203809863,16.9959657013238,619.558793248201,0.0,1.0
2017-01-09,20.0499,20.0499,20.0499,20.0499,2,16.8280203809863,16.8280203809863,16.8280203809863,16.8280203809863,2.38291843557,0.0,1.0
2017-01-10,19.6812,19.73,19.6812,19.73,402,16.5185679091799,16.5595260882528,16.5185679091799,16.5595260882528,478.966605549573,0.0,1.0
2017-01-11,19.71,19.71,19.71,19.71,15389,16.5427399492885,16.5427399492885,16.5427399492885,16.5427399492885,18335.3659024934,0.0,1.0
2017-01-12,19.7034,19.7034,19.63,19.6715,516,16.5372005234303,16.5372005234303,16.4755953934314,16.5104266317823,614.792956377061,0.0,1.0
2017-01-13,19.73,19.73,19.52,19.52,10204,16.5595260882528,16.5595260882528,16.3832716291279,16.3832716291279,12157.6498582782,0.0,1.0
2017-01-17,19.7993,19.7993,19.7993,19.7993,131,16.617690059764,16.617690059764,16.617690059764,16.617690059764,156.081157529835,0.0,1.0
2017-01-18,20.01,20.01,19.9344,19.94,4303,16.7945320337526,16.7945320337526,16.7310804284676,16.7357805473776,5126.84901412886,0.0,1.0
2017-01-19,19.81,19.91,19.7658,19.88,8447,16.6266706441098,16.7106013389312,16.5895732769988,16.6854221304848,10064.25601263,0.0,1.0
2017-01-20,19.7709,19.9199,19.7709,19.9199,1239,16.5938537424347,16.7189104777185,16.5938537424347,16.7189104777185,1476.21797083562,0.0,1.0
2017-01-23,19.88,19.9,19.83,19.89,1884,16.6854221304848,16.7022082694491,16.6434567830741,16.6938151999669,2244.70916630695,0.0,1.0
2017-01-24,19.88,19.88,19.88,19.88,52,16.6854221304848,16.6854221304848,16.6854221304848,16.6854221304848,61.9558793248202,0.0,1.0
2017-01-25,20.14,20.18,20.08,20.12,4685,16.9036419370203,16.9372142149488,16.8532835201275,16.886855798056,5581.98643532274,0.0,1.0
2017-01-26,19.9927,20.1,19.9927,20.1,6140,16.7800120235485,16.8700696590918,16.7800120235485,16.8700696590918,7315.5595971999,0.0,1.0
2017-01-27,19.9599,19.9999,19.9599,19.9999,1374,16.7524827556471,16.7860550335756,16.7524827556471,16.7860550335756,1637.06496523659,0.0,1.0
2017-01-30,19.9599,19.9599,19.9599,19.9599,87,16.7524827556471,16.7524827556471,16.7524827556471,16.7524827556471,103.656951947295,0.0,1.0
2017-01-31,19.8466,19.87,19.8466,19.87,574,16.6573892784145,16.6770290610027,16.6573892784145,16.6770290610027,683.897591008591,0.0,1.0
2017-02-01,19.83,19.83,19.8,19.8,1455,16.6434567830741,16.6434567830741,16.6182775746277,16.6182775746277,1733.57316187718,0.0,1.0
2017-02-02,20.0433,20.06,20.0433,20.06,613,16.8224809551281,16.8364973811632,16.8224809551281,16.8364973811632,730.364500502205,0.0,1.0
2017-02-03,20.25,20.26,20.09,20.09,2190,16.9959657013238,17.0043587708059,16.8616765896096,16.8616765896096,2609.29568694916,0.0,1.0
2017-02-06,19.9901,20.0,19.9901,19.9901,2742,16.7778298254831,16.7861389642704,16.7778298254831,16.7778298254831,3266.98117516648,0.0,1.0
2017-02-07,20.09,20.09,20.09,20.09,292,16.8616765896096,16.8616765896096,16.8616765896096,16.8616765896096,347.906091593222,0.0,1.0
2017-02-08,20.1089,20.13,20.1089,20.13,387,16.8775394909309,16.8952488675382,16.8775394909309,16.8952488675382,461.094717282795,0.0,1.0
2017-02-09,20.1089,20.1089,20.1089,20.1089,4,16.8775394909309,16.8775394909309,16.8775394909309,16.8775394909309,4.76583687114,0.0,1.0
2017-02-10,20.1089,20.1089,20.1089,20.1089,31,16.8775394909309,16.8775394909309,16.8775394909309,16.8775394909309,36.935235751335,0.0,1.0
2017-02-13,20.4,20.42,20.3085,20.3085,3303,17.1218617435558,17.1386478825201,17.0450651577943,17.0450651577943,3935.38979634387,0.0,1.0
2017-02-14,20.34,20.34,20.34,20.34,393,17.071503326663,17.071503326663,17.071503326663,17.071503326663,468.243472589507,0.0,1.0
2017-02-15,20.5648,20.5648,20.5648,20.5648,238,17.2601795286214,17.2601795286214,17.2601795286214,17.2601795286214,283.567293832831,0.0,1.0
2017-02-16,20.362,20.76,20.3504,20.76,797,17.0899680795237,17.4240122449127,17.0802321189244,17.4240122449127,949.592996574648,0.0,1.0
2017-02-17,20.362,20.362,20.362,20.362,133,17.0899680795237,17.0899680795237,17.0899680795237,17.0899680795237,158.464075965406,0.0,1.0
2017-02-21,20.53,20.6,20.5,20.54,1729,17.2309716468236,17.2897231331985,17.2057924383772,17.2393647163057,2060.03298755027,0.0,1.0
2017-02-22,20.5316,20.562,20.5013,20.53,1305,17.2323145379407,17.2578294691664,17.2068835374099,17.2309716468236,1554.85427920943,0.0,1.0
2017-02-23,20.6,20.6,20.51,20.51,228,17.2897231331985,17.2897231331985,17.2141855078593,17.2141855078593,271.652701654981,0.0,1.0
2017-02-24,20.5,20.5,20.5,20.5,4304,17.2057924383772,17.2057924383772,17.2057924383772,17.2057924383772,5128.04047334665,0.0,1.0
2017-02-27,20.459,20.459,20.43,20.452,539,17.1713808535004,17.1713808535004,17.1470409520022,17.1655057048629,642.196518386118,0.0,1.0
2017-02-28,20.682,20.682,20.682,20.682,330,17.358546302952,17.358546302952,17.358546302952,17.358546302952,393.181541869052,0.0,1.0
2017-03-01,20.726,20.726,20.726,20.726,388,17.3954758086734,17.3954758086734,17.3954758086734,17.3954758086734,462.286176500582,0.0,1.0
2017-03-02,20.6906,20.72,20.6906,20.72,403,17.3657643427067,17.3904399669842,17.3657643427067,17.3904399669842,480.158064767356,0.0,1.0
2017-03-03,20.6399,20.6399,20.6399,20.6399,171,17.3232114804322,17.3232114804322,17.3232114804322,17.3232114804322,203.739526241236,0.0,1.0
2017-03-06,20.5852,20.5852,20.5852,20.5852,366,17.277301390365,17.277301390365,17.277301390365,17.277301390365,436.074073709311,0.0,1.0
2017-03-07,20.4529,20.8,20.4529,20.8,495,17.1662610811163,17.4575845228412,17.1662610811163,17.4575845228412,589.772312803578,0.0,1.0
2017-03-08,20.371,20.4116,20.3701,20.4116,1435,17.0975218420576,17.1315977041551,17.0967664658042,17.1315977041551,1709.74397752148,0.0,1.0
2017-03-09,20.48,20.48,20.48,20.48,1042,17.1890062994129,17.1890062994129,17.1890062994129,17.1890062994129,1241.50050493197,0.0,1.0
2017-03-10,20.5884,20.5884,20.5884,20.5884,197,17.2799871725993,17.2799871725993,17.2799871725993,17.2799871725993,234.717465903645,0.0,1.0
2017-03-13,20.55,20.59,20.55,20.59,593,17.2477577857879,17.2813300637164,17.2477577857879,17.2813300637164,706.535316146505,0.0,1.0
2017-03-14,20.55,20.55,20.55,20.55,108,17.2477577857879,17.2477577857879,17.2477577857879,17.2477577857879,128.67759552078,0.0,1.0
2017-03-15,20.86,20.86,20.65,20.65,2704,17.507942939734,17.507942939734,17.3316884806092,17.3316884806092,3221.70572489066,0.0,1.0
2017-03-16,20.86,20.86,20.86,20.86,99,17.507942939734,17.507942939734,17.507942939734,17.507942939734,117.954462560716,0.0,1.0
2017-03-17,20.8699,20.8699,20.8699,20.8699,135,17.5162520785214,17.5162520785214,17.5162520785214,17.5162520785214,160.846994400975,0.0,1.0
2017-03-20,20.71,20.71,20.71,20.71,409,17.382046897502,17.382046897502,17.382046897502,17.382046897502,487.306820074067,0.0,1.0
2017-03-21,20.7178,20.7178,20.668,20.71,534,17.3885934916981,17.3885934916981,17.346796005677,17.382046897502,636.239222297191,0.0,1.0
2017-03-22,20.7145,20.73,20.68,20.73,3014,17.385823778769,17.3988330364663,17.3568676890556,17.3988330364663,3591.058082404,0.0,1.0
2017-03-23,20.72,20.77,20.72,20.73,2543,17.4312302846673,17.4732940643118,17.4312302846673,17.4396430405962,3022.79065444667,0.0486,1.0
2017-03-24,20.65,20.71,20.5638,20.69,2583,17.3723409931651,17.4228175287384,17.299823037058,17.4059920168807,3070.33749918825,0.0,1.0
2017-03-27,20.6033,20.6033,20.58,20.58,720,17.3330534229771,17.3330534229771,17.3134517016628,17.3134517016628,855.843205348644,0.0,1.0
2017-03-28,20.6033,20.6033,20.6033,20.6033,30,17.3330534229771,17.3330534229771,17.3330534229771,17.3330534229771,35.6601335561935,0.0,1.0
2017-03-29,20.76,20.76,20.73,20.73,585,17.4648813083829,17.4648813083829,17.4396430405962,17.4396430405962,695.372604345771,0.0,1.0
2017-03-30,20.69,20.6999,20.6899,20.6999,2403,17.4059920168807,17.4143206452503,17.4059078893214,17.4143206452503,2856.37669785108,0.0,1.0
2017-03-31,20.7,20.7,20.6678,20.6678,636,17.4144047728095,17.4144047728095,17.3873156987185,17.3873156987185,755.994831391302,0.0,1.0
2017-04-03,20.7,20.7,20.7,20.7,52,17.4144047728095,17.4144047728095,17.4144047728095,17.4144047728095,61.8108981640687,0.0,1.0
2017-04-04,20.7,20.7,20.7,20.7,16,17.4144047728095,17.4144047728095,17.4144047728095,17.4144047728095,19.0187378966365,0.0,1.0
2017-04-05,20.5,20.6276,20.31,20.31,621,17.2461496542317,17.3534964198844,17.0863072915827,17.0863072915827,738.164764613202,0.0,1.0
2017-04-06,20.53,20.58,20.49,20.51,781,17.2713879220184,17.3134517016628,17.2377368983028,17.2545624101606,928.352143579566,0.0,1.0
2017-04-07,20.53,20.53,20.53,20.53,229,17.2713879220184,17.2713879220184,17.2713879220184,17.2713879220184,272.205686145609,0.0,1.0
2017-04-10,20.5199,20.5199,20.43,20.43,689,17.2628910385302,17.2628910385302,17.1872603627294,17.1872603627294,818.994400673907,0.0,1.0
2017-04-11,20.538,20.55,20.538,20.55,1067,17.2781181267615,17.2882134338761,17.2781181267615,17.2882134338761,1268.31208348194,0.0,1.0
2017-04-12,20.59,20.6237,20.59,20.6235,1123,17.3218644575917,17.3502154450721,17.3218644575917,17.3500471899535,1334.87766612017,0.0,1.0
2017-04-13,20.5,20.58,20.5,20.58,2095,17.2461496542317,17.3134517016628,17.2461496542317,17.3134517016628,2490.26599334083,0.0,1.0
2017-04-17,20.6,20.6,20.55,20.55,221,17.3302772135206,17.3302772135206,17.2882134338761,17.2882134338761,262.696317197291,0.0,1.0
2017-04-18,20.6,20.6,20.6,20.6,5,17.3302772135206,17.3302772135206,17.3302772135206,17.3302772135206,5.9433555926989,0.0,1.0
2017-04-19,20.7247,20.7247,20.7247,20.7247,139,17.4351842799539,17.4351842799539,17.4351842799539,17.4351842799539,165.225285477029,0.0,1.0
2017-04-20,20.77,20.82,20.69,20.69,2118,17.4732940643118,17.5153578439563,17.4059920168807,17.4059920168807,2517.60542906725,0.0,1.0
2017-04-21,20.72,20.75,20.69,20.75,1324,17.4312302846673,17.456468552454,17.4059920168807,17.456468552454,1573.80056094667,0.0,1.0
2017-04-24,20.77,20.77,20.51,20.51,279,17.4732940643118,17.4732940643118,17.2545624101606,17.2545624101606,331.639242072599,0.0,1.0
2017-04-25,20.77,20.77,20.77,20.77,20,17.4732940643118,17.4732940643118,17.4732940643118,17.4732940643118,23.7734223707956,0.0,1.0
2017-04-26,20.77,20.77,20.77,20.77,175,17.4732940643118,17.4732940643118,17.4732940643118,17.4732940643118,208.017445744461,0.0,1.0
2017-04-27,20.57,20.58,20.57,20.58,1109,17.3050389457339,17.3134517016628,17.3050389457339,17.3134517016628,1318.23627046062,0.0,1.0
2017-04-28,20.57,20.57,20.57,20.57,67,17.3050389457339,17.3050389457339,17.3050389457339,17.3050389457339,79.6409649421654,0.0,1.0
2017-05-01,20.5654,20.5654,20.5654,20.5654,312,17.3011690780066,17.3011690780066,17.3011690780066,17.3011690780066,370.865388984412,0.0,1.0
2017-05-02,20.1797,20.1797,20.1797,20.1797,127,16.9766890818292,16.9766890818292,16.9766890818292,16.9766890818292,150.961232054552,0.0,1.0
2017-05-03,19.96,20.0399,19.95,19.97,3625,16.7918608340714,16.8590787539433,16.7834480781425,16.8002735900003,4308.93280470671,0.0,1.0
2017-05-04,20.1813,20.2,20.04,20.04,7338,16.9780351227778,16.9937669763649,16.8591628815026,16.8591628815026,8722.46866784492,0.0,1.0
2017-05-05,20.1813,20.1813,20.1813,20.1813,64,16.9780351227778,16.9780351227778,16.9780351227778,16.9780351227778,76.0749515865461,0.0,1.0
2017-05-08,20.1813,20.1813,20.1813,20.1813,0,16.9780351227778,16.9780351227778,16.9780351227778,16.9780351227778,0,0.0,1.0
2017-05-09,20.1514,20.18,20.1514,20.18,322,16.9528809825504,16.9769414645071,16.9528809825504,16.9769414645071,382.75210016981,0.0,1.0
2017-05-10,20.158,20.158,20.0854,20.12,1318,16.9584334014635,16.9584334014635,16.8973567934197,16.9264649289337,1566.66853423543,0.0,1.0
2017-05-11,20.12,20.12,20.02,20.09,1424,16.9264649289337,16.9264649289337,16.8423373696448,16.901226661147,1692.66767280065,0.0,1.0
2017-05-12,20.12,20.12,20.12,20.12,159,16.9264649289337,16.9264649289337,16.9264649289337,16.9264649289337,188.998707847825,0.0,1.0
2017-05-15,20.1201,20.1201,20.1201,20.1201,416,16.926549056493,16.926549056493,16.926549056493,16.926549056493,494.487185312549,0.0,1.0
2017-05-16,20.2299,20.2299,20.2299,20.2299,260,17.0189211165923,17.0189211165923,17.0189211165923,17.0189211165923,309.054490820342,0.0,1.0
2017-05-17,20.1554,20.1554,20.1219,20.1219,605,16.956246084922,16.956246084922,16.9280633525602,16.9280633525602,719.146026716567,0.0,1.0
2017-05-18,20.1099,20.1099,20.1099,20.1099,120,16.9179680454455,16.9179680454455,16.9179680454455,16.9179680454455,142.640534224774,0.0,1.0
2017-05-19,20.1099,20.1099,20.1099,20.1099,2,16.9179680454455,16.9179680454455,16.9179680454455,16.9179680454455,2.37734223707956,0.0,1.0
2017-05-22,20.1099,20.1099,20.1099,20.1099,36,16.9179680454455,16.9179680454455,16.9179680454455,16.9179680454455,42.7921602674322,0.0,1.0
2017-05-23,20.7199,20.78,20.4215,20.4215,3482,17.431146157108,17.4817068202407,17.1801095201899,17.1801095201899,4138.95283475552,0.0,1.0
2017-05-24,20.77,20.77,20.67,20.67,769,17.4732940643118,17.4732940643118,17.3891665050229,17.3891665050229,914.088090157091,0.0,1.0
2017-05-25,20.72,20.7204,20.7101,20.7101,3672,17.4312302846673,17.4315667949045,17.4229016562977,17.4229016562977,4364.80034727808,0.0,1.0
2017-05-26,20.74,20.74,20.74,20.74,348,17.4480557965251,17.4480557965251,17.4480557965251,17.4480557965251,413.657549251844,0.0,1.0
2017-05-30,20.74,20.74,20.74,20.74,110,17.4480557965251,17.4480557965251,17.4480557965251,17.4480557965251,130.753823039376,0.0,1.0
2017-05-31,20.6511,20.6511,20.6511,20.6511,245,17.3732663963173,17.3732663963173,17.3732663963173,17.3732663963173,291.224424042245,0.0,1.0
2017-06-01,20.6511,20.6511,20.6511,20.6511,284,17.3732663963173,17.3732663963173,17.3732663963173,17.3732663963173,337.582597665297,0.0,1.0
2017-06-02,20.8152,20.8894,20.81,20.8894,1233,17.5113197211104,17.5737423701028,17.5069450880274,17.5737423701028,1465.63148915955,0.0,1.0
2017-06-05,20.63,20.63,20.63,20.63,139,17.3555154813073,17.3555154813073,17.3555154813073,17.3555154813073,165.225285477029,0.0,1.0
2017-06-06,20.7342,20.7342,20.7342,20.7342,279,17.4431763980864,17.4431763980864,17.4431763980864,17.4431763980864,331.639242072598,0.0,1.0
2017-06-07,20.75,20.75,20.75,20.75,477,17.456468552454,17.456468552454,17.456468552454,17.456468552454,566.996123543475,0.0,1.0
2017-06-08,20.621,20.63,20.621,20.63,360,17.3479440009713,17.3555154813073,17.3479440009713,17.3555154813073,427.92160267432,0.0,1.0
2017-06-09,20.621,20.621,20.621,20.621,2,17.3479440009713,17.3479440009713,17.3479440009713,17.3479440009713,2.37734223707956,0.0,1.0
2017-06-12,20.621,20.621,20.621,20.621,65,17.3479440009713,17.3479440009713,17.3479440009713,17.3479440009713,77.2636227050856,0.0,1.0
2017-06-13,20.7142,20.7299,20.7142,20.7299,510,17.4263508862286,17.4395589130369,17.4263508862286,17.4395589130369,606.222270455287,0.0,1.0
2017-06-14,20.7,20.8599,20.7,20.7899,1179,17.4144047728095,17.5489247401126,17.4144047728095,17.4900354486103,1401.4432487584,0.0,1.0
2017-06-15,20.782,20.782,20.782,20.782,146,17.4833893714265,17.4833893714265,17.4833893714265,17.4833893714265,173.545983306808,0.0,1.0
2017-06-16,20.3801,20.3801,20.3801,20.3801,408,17.1452807106442,17.1452807106442,17.1452807106442,17.1452807106442,484.977816364231,0.0,1.0
2017-06-19,20.3801,20.3801,20.3801,20.3801,78,17.1452807106442,17.1452807106442,17.1452807106442,17.1452807106442,92.716347246103,0.0,1.0
2017-06-20,20.4601,20.4601,20.4601,20.4601,288,17.2125827580754,17.2125827580754,17.2125827580754,17.2125827580754,342.337282139456,0.0,1.0
2017-06-21,20.4099,20.4099,20.404,20.404,796,17.1703507233123,17.1703507233123,17.1653871973143,17.1653871973143,946.182210357667,0.0,1.0
2017-06-22,20.33,20.33,20.33,20.33,379,17.1790999894784,17.1790999894784,17.1790999894784,17.1790999894784,448.514183206285,0.0903,1.0
2017-06-23,20.2726,20.2726,20.2501,20.2501,2626,17.1305962836547,17.1305962836547,17.1115835069816,17.1115835069816,3107.64708469579,0.0,1.0
2017-06-26,20.358,20.358,20.34,20.34,1547,17.2027603337826,17.2027603337826,17.1875501124442,17.1875501124442,1830.74258949901,0.0,1.0
2017-06-27,20.1599,20.2496,20.1599,20.2496,1804,17.0353633978301,17.1111610008333,17.0353633978301,17.1111610008333,2134.88017547266,0.0,1.0
2017-06-28,20.288,20.288,20.28,20.28,2029,17.143609473022,17.143609473022,17.1368493746494,17.1368493746494,2401.14849004104,0.0,1.0
2017-06-29,19.9834,20.1799,19.9834,20.1799,1042,16.8862187274836,17.0522636437617,16.8862187274836,17.0522636437617,1233.11815013443,0.0,1.0
2017-06-30,20.1069,20.1069,20.0579,20.0579,1541,16.9905777461113,16.9905777461113,16.9491721435789,16.9491721435789,1823.64210111052,0.0,1.0
2017-07-03,20.16,20.16,20.16,20.16,243,17.0354478990597,17.0354478990597,17.0354478990597,17.0354478990597,287.569779733846,0.0,1.0
2017-07-05,20.0,20.121,20.0,20.09,56494,16.9002459316069,17.0024924194931,16.9002459316069,16.9762970382991,66855.8318365589,0.0,1.0
2017-07-06,19.8434,20.0,19.83,20.0,6797,16.7679170059624,16.9002459316069,16.7565938411882,16.9002459316069,8043.66992942775,0.0,1.0
2017-07-07,20.03,20.03,20.03,20.03,215,16.9255963005043,16.9255963005043,16.9255963005043,16.9255963005043,254.434167254225,0.0,1.0
2017-07-10,19.83,19.94,19.78,19.94,16656,16.7565938411882,16.8495451938121,16.7143432263592,16.8495451938121,19710.9557664483,0.0,1.0
2017-07-11,19.83,19.83,19.83,19.83,25,16.7565938411882,16.7565938411882,16.7565938411882,16.7565938411882,29.585368285375,0.0,1.0
2017-07-12,19.84,19.9,19.82,19.86,95147,16.765043964154,16.8157447019488,16.7481437182224,16.7819442100856,112598.361449943,0.0,1.0
2017-07-13,19.906,19.906,19.8698,19.8698,1160,16.8208147757283,16.8208147757283,16.7902253305921,16.7902253305921,1372.7610884414,0.0,1.0
2017-07-14,20.05,20.14,20.0,20.0,35088,16.9424965464359,17.0185476531281,16.9002459316069,16.9002459316069,41523.6560958895,0.0,1.0
2017-07-17,20.1804,20.1804,20.1804,20.1804,350,17.05268614991,17.05268614991,17.05268614991,17.05268614991,414.195155995249,0.0,1.0
2017-07-18,20.1804,20.1804,20.1804,20.1804,0,17.05268614991,17.05268614991,17.05268614991,17.05268614991,0,0.0,1.0
2017-07-19,20.19,20.19,20.18,20.19,15169,17.0607982679571,17.0607982679571,17.0523481449913,17.0607982679571,17951.2180608342,0.0,1.0
2017-07-20,20.24,20.2919,20.24,20.26,1341,17.1030488827862,17.1469050209787,17.1030488827862,17.1199491287178,1586.95915482751,0.0,1.0
2017-07-21,20.3305,20.3305,20.3,20.3,334,17.1795224956267,17.1795224956267,17.153749620581,17.153749620581,395.26052029261,0.0,1.0
2017-07-24,20.342,20.388,20.3205,20.3205,3945,17.1892401370374,17.2281107026801,17.1710723726609,17.1710723726609,4668.57111543216,0.0,1.0
2017-07-25,20.5,20.5,20.5,20.5,1005,17.3227520798971,17.3227520798971,17.3227520798971,17.3227520798971,1189.33180507207,0.0,1.0
2017-07-26,20.618,20.628,20.618,20.62,1057,17.4224635308935,17.4309136538593,17.4224635308935,17.4241535554867,1250.86937110566,0.0,1.0
2017-07-27,20.618,20.618,20.618,20.618,0,17.4224635308935,17.4224635308935,17.4224635308935,17.4224635308935,0,0.0,1.0
2017-07-28,20.39,20.72,20.37,20.72,1150,17.2298007272732,17.5086547851447,17.2129004813416,17.5086547851447,1360.92694112725,0.0,1.0
2017-07-31,20.54,20.54,20.54,20.54,102,17.3565525717603,17.3565525717603,17.3565525717603,17.3565525717603,120.70830260433,0.0,1.0
2017-08-01,20.54,20.54,20.54,20.54,6,17.3565525717603,17.3565525717603,17.3565525717603,17.3565525717603,7.10048838848998,0.0,1.0
2017-08-02,20.54,20.54,20.54,20.54,0,17.3565525717603,17.3565525717603,17.3565525717603,17.3565525717603,0,0.0,1.0
2017-08-03,20.54,20.54,20.54,20.54,2,17.3565525717603,17.3565525717603,17.3565525717603,17.3565525717603,2.36682946282999,0.0,1.0
2017-08-04,20.14,20.14,20.13,20.14,3434,17.0185476531281,17.0185476531281,17.0100975301623,17.0185476531281,4063.84618767912,0.0,1.0
2017-08-07,20.296,20.296,20.26,20.26,1945,17.1503695713947,17.1503695713947,17.1199491287178,17.1199491287178,2301.74165260217,0.0,1.0
2017-08-08,20.296,20.296,20.296,20.296,5,17.1503695713947,17.1503695713947,17.1503695713947,17.1503695713947,5.91707365707498,0.0,1.0
2017-08-09,20.021,20.069,20.021,20.069,1001,16.9179911898351,16.9585517800709,16.9179911898351,16.9585517800709,1184.59814614641,0.0,1.0
2017-08-10,20.1,20.1,20.06,20.06,1961,16.9847471612649,16.9847471612649,16.9509466694017,16.9509466694017,2320.67628830482,0.0,1.0
2017-08-11,20.14,20.14,20.14,20.14,19212,17.0185476531281,17.0185476531281,17.0185476531281,17.0185476531281,22735.763819945,0.0,1.0
2017-08-14,20.323,20.323,20.323,20.323,100,17.1731849034023,17.1731849034023,17.1731849034023,17.1731849034023,118.3414731415,0.0,1.0
2017-08-15,20.323,20.323,20.323,20.323,0,17.1731849034023,17.1731849034023,17.1731849034023,17.1731849034023,0,0.0,1.0
2017-08-16,20.2962,20.2962,20.2962,20.2962,248,17.150538573854,17.150538573854,17.150538573854,17.150538573854,293.48685339092,0.0,1.0
2017-08-17,20.25,20.38,20.25,20.38,1646,17.111499005752,17.2213506043074,17.111499005752,17.2213506043074,1947.90064790909,0.0,1.0
2017-08-18,20.25,20.25,20.25,20.25,0,17.111499005752,17.111499005752,17.111499005752,17.111499005752,0,0.0,1.0
2017-08-21,20.25,20.25,20.25,20.25,2,17.111499005752,17.111499005752,17.111499005752,17.111499005752,2.36682946283,0.0,1.0
2017-08-22,20.23,20.23,20.13,20.1795,400,17.0945987598204,17.0945987598204,17.0100975301623,17.0519256388431,473.365892565999,0.0,1.0
2017-08-23,20.23,20.23,20.23,20.23,1,17.0945987598204,17.0945987598204,17.0945987598204,17.0945987598204,1.183414731415,0.0,1.0
2017-08-24,20.23,20.23,20.23,20.23,51,17.0945987598204,17.0945987598204,17.0945987598204,17.0945987598204,60.3541513021648,0.0,1.0
2017-08-25,19.86,19.86,19.86,19.86,550,16.7819442100856,16.7819442100856,16.7819442100856,16.7819442100856,650.878102278251,0.0,1.0
2017-08-28,19.71,19.71,19.71,19.71,177,16.6551923655986,16.6551923655986,16.6551923655986,16.6551923655986,209.464407460455,0.0,1.0
2017-08-29,19.69,19.69,19.69,19.69,101,16.638292119667,16.638292119667,16.638292119667,16.638292119667,119.524887872915,0.0,1.0
2017-08-30,19.765,19.765,19.765,19.765,200,16.7016680419105,16.7016680419105,16.7016680419105,16.7016680419105,236.682946283,0.0,1.0
2017-08-31,19.765,19.8017,19.765,19.8017,679,16.7016680419105,16.732679993195,16.7016680419105,16.732679993195,803.538602630785,0.0,1.0
2017-09-01,19.765,19.765,19.765,19.765,0,16.7016680419105,16.7016680419105,16.7016680419105,16.7016680419105,0,0.0,1.0
2017-09-05,19.86,19.86,19.8297,19.8297,1726,16.7819442100856,16.7819442100856,16.7563403374992,16.7563403374992,2042.57382642229,0.0,1.0
2017-09-06,20.0199,20.0199,19.95,19.95,996,16.9170616763088,16.9170616763088,16.8579953167779,16.8579953167779,1178.68107248934,0.0,1.0
2017-09-07,19.9999,20.029,19.9783,19.9783,3201,16.9001614303772,16.9247512882077,16.8819091647711,16.8819091647711,3788.11055525942,0.0,1.0
2017-09-08,19.9999,19.9999,19.9999,19.9999,5,16.9001614303772,16.9001614303772,16.9001614303772,16.9001614303772,5.91707365707501,0.0,1.0
2017-09-11,20.135,20.135,20.135,20.135,338,17.0143225916452,17.0143225916452,17.0143225916452,17.0143225916452,399.994179218271,0.0,1.0
2017-09-12,20.135,20.135,20.135,20.135,1,17.0143225916452,17.0143225916452,17.0143225916452,17.0143225916452,1.183414731415,0.0,1.0
2017-09-13,20.05,20.09,20.03,20.09,1330,16.9424965464359,16.9762970382991,16.9255963005043,16.9762970382991,1573.94159278195,0.0,1.0
2017-09-14,19.84,19.85,19.84,19.84,4000,16.765043964154,16.7734940871198,16.765043964154,16.765043964154,4733.65892566001,0.0,1.0
2017-09-15,19.84,19.84,19.84,19.84,50,16.765043964154,16.765043964154,16.765043964154,16.765043964154,59.1707365707501,0.0,1.0
2017-09-18,19.84,19.84,19.84,19.84,0,16.765043964154,16.765043964154,16.765043964154,16.765043964154,0,0.0,1.0
2017-09-19,19.95,19.96,19.95,19.96,388,16.8579953167779,16.8664454397437,16.8579953167779,16.8664454397437,459.164915789019,0.0,1.0
2017-09-20,19.7,19.7,19.7,19.7,100,16.6467422426328,16.6467422426328,16.6467422426328,16.6467422426328,118.3414731415,0.0,1.0
2017-09-21,19.6337,19.6337,19.6337,19.6337,36,16.6467422426328,16.6467422426328,16.6467422426328,16.6467422426328,42.459550925816,0.0663,1.0
2017-09-22,19.6337,19.6337,19.6337,19.6337,0,16.6467422426328,16.6467422426328,16.6467422426328,16.6467422426328,0,0.0,1.0
2017-09-25,19.55,19.55,19.55,19.55,435,16.5757758773675,16.5757758773675,16.5757758773675,16.5757758773675,513.052907020278,0.0,1.0
2017-09-26,19.55,19.55,19.55,19.55,0,16.5757758773675,16.5757758773675,16.5757758773675,16.5757758773675,0,0.0,1.0
2017-09-27,19.5955,19.5955,19.5955,19.5955,1000,16.6143537700744,16.6143537700744,16.6143537700744,16.6143537700744,1179.43197016156,0.0,1.0
2017-09-28,19.5955,19.5955,19.5955,19.5955,1,16.6143537700744,16.6143537700744,16.6143537700744,16.6143537700744,1.17943197016156,0.0,1.0
2017-09-29,19.751,19.751,19.751,19.751,303,16.746196897897,16.746196897897,16.746196897897,16.746196897897,357.367886958952,0.0,1.0
2017-10-02,19.7769,19.7769,19.7769,19.7769,104,16.7681566214378,16.7681566214378,16.7681566214378,16.7681566214378,122.660924896802,0.0,1.0
2017-10-03,19.7769,19.7769,19.7769,19.7769,51,16.7681566214378,16.7681566214378,16.7681566214378,16.7681566214378,60.1510304782396,0.0,1.0
2017-10-04,19.777,19.777,19.777,19.777,0,16.7682414080152,16.7682414080152,16.7682414080152,16.7682414080152,0,0.0,1.0
2017-10-05,19.93,19.99,19.9,19.95,1050,16.8979648714033,16.94883681783,16.87252889819,16.9149221868789,1238.40356866964,0.0,1.0
2017-10-06,19.93,19.93,19.93,19.93,1,16.8979648714033,16.8979648714033,16.8979648714033,16.8979648714033,1.17943197016156,0.0,1.0
2017-10-09,19.93,19.93,19.93,19.93,1,16.8979648714033,16.8979648714033,16.8979648714033,16.8979648714033,1.17943197016156,0.0,1.0
2017-10-10,19.79,19.79,19.75,19.76,23214,16.7792636630743,16.7792636630743,16.7453490321232,16.753827689861,27379.3337553305,0.0,1.0
2017-10-11,19.8611,19.8611,19.8611,19.8611,187,16.83954691959,16.83954691959,16.83954691959,16.83954691959,220.553778420211,0.0,1.0
2017-10-12,19.8611,19.8611,19.8611,19.8611,2,16.83954691959,16.83954691959,16.83954691959,16.83954691959,2.35886394032311,0.0,1.0
2017-10-13,20.045,20.045,20.031,20.031,220,16.9954694353878,16.9954694353878,16.9835993145549,16.9835993145549,259.475033435543,0.0,1.0
2017-10-16,20.045,20.045,20.045,20.045,24,16.9954694353878,16.9954694353878,16.9954694353878,16.9954694353878,28.3063672838774,0.0,1.0
2017-10-17,20.045,20.045,20.045,20.045,144,16.9954694353878,16.9954694353878,16.9954694353878,16.9954694353878,169.838203703265,0.0,1.0
2017-10-18,19.74,19.74,19.74,19.74,347,16.7368703743854,16.7368703743854,16.7368703743854,16.7368703743854,409.262893646061,0.0,1.0
2017-10-19,19.94,19.94,19.93,19.93,9000,16.9064435291411,16.9064435291411,16.8979648714033,16.8979648714033,10614.887731454,0.0,1.0
2017-10-20,19.94,19.94,19.94,19.94,33,16.9064435291411,16.9064435291411,16.9064435291411,16.9064435291411,38.9212550153314,0.0,1.0
2017-10-23,19.94,19.94,19.94,19.94,1,16.9064435291411,16.9064435291411,16.9064435291411,16.9064435291411,1.17943197016156,0.0,1.0
2017-10-24,19.89,19.89,19.89,19.89,101,16.8640502404522,16.8640502404522,16.8640502404522,16.8640502404522,119.122628986317,0.0,1.0
2017-10-25,19.89,19.91,19.89,19.91,571,16.8640502404522,16.8810075559277,16.8640502404522,16.8810075559277,673.455654962248,0.0,1.0
2017-10-26,19.76,19.76,19.67,19.67,414,16.753827689861,16.753827689861,16.6775197702209,16.6775197702209,488.284835646884,0.0,1.0
2017-10-27,19.67,19.67,19.61,19.67,447,16.6775197702209,16.6775197702209,16.6266478237942,16.6775197702209,527.206090662217,0.0,1.0
2017-10-30,19.5804,19.5804,19.5804,19.5804,107,16.6015509968904,16.6015509968904,16.6015509968904,16.6015509968904,126.199220807287,0.0,1.0
2017-10-31,19.5804,19.5804,19.5804,19.5804,2,16.6015509968904,16.6015509968904,16.6015509968904,16.6015509968904,2.35886394032311,0.0,1.0
2017-11-01,19.8335,19.8335,19.61,19.61,1238,16.8161458242337,16.8161458242337,16.6266478237942,16.6266478237942,1460.13677906001,0.0,1.0
2017-11-02,19.8335,19.8335,19.8335,19.8335,5,16.8161458242337,16.8161458242337,16.8161458242337,16.8161458242337,5.89715985080779,0.0,1.0
2017-11-03,19.58,19.82,19.58,19.82,735,16.6012118505809,16.8046996362877,16.6012118505809,16.8046996362877,866.882498068744,0.0,1.0
2017-11-06,19.42,19.4759,19.42,19.441,1822,16.4655533267763,16.5129490235305,16.4655533267763,16.4833585080257,2148.92504963436,0.0,1.0
2017-11-07,19.475,19.475,19.475,19.475,513,16.5121859443341,16.5121859443341,16.5121859443341,16.5121859443341,605.048600692881,0.0,1.0
2017-11-08,19.475,19.475,19.475,19.475,22,16.5121859443341,16.5121859443341,16.5121859443341,16.5121859443341,25.9475033435543,0.0,1.0
2017-11-09,19.7345,19.7345,19.7345,19.7345,181,16.7322071126296,16.7322071126296,16.7322071126296,16.7322071126296,213.477186599242,0.0,1.0
2017-11-10,19.735,19.735,19.735,19.735,0,16.7326310455165,16.7326310455165,16.7326310455165,16.7326310455165,0,0.0,1.0
2017-11-13,19.87,19.87,19.87,19.87,52,16.8470929249766,16.8470929249766,16.8470929249766,16.8470929249766,61.330462448401,0.0,1.0
2017-11-14,19.735,19.735,19.735,19.735,0,16.7326310455165,16.7326310455165,16.7326310455165,16.7326310455165,0,0.0,1.0
2017-11-15,19.7345,19.7345,19.7345,19.7345,40,16.7322071126296,16.7322071126296,16.7322071126296,16.7322071126296,47.1772788064624,0.0,1.0
2017-11-16,20.0701,20.16,20.0701,20.16,592,17.0167508663097,17.0929739993723,17.0167508663097,17.0929739993723,698.223726335641,0.0,1.0
2017-11-17,20.0701,20.0701,20.0701,20.0701,1,17.0167508663097,17.0167508663097,17.0167508663097,17.0167508663097,1.17943197016156,0.0,1.0
2017-11-20,20.07,20.07,20.07,20.07,5,17.0166660797323,17.0166660797323,17.0166660797323,17.0166660797323,5.89715985080778,0.0,1.0
2017-11-21,20.07,20.07,20.07,20.07,0,17.0166660797323,17.0166660797323,17.0166660797323,17.0166660797323,0,0.0,1.0
2017-11-22,20.07,20.07,20.07,20.07,12,17.0166660797323,17.0166660797323,17.0166660797323,17.0166660797323,14.1531836419387,0.0,1.0
2017-11-24,20.0701,20.0701,20.0701,20.0701,1,17.0167508663097,17.0167508663097,17.0167508663097,17.0167508663097,1.17943197016156,0.0,1.0
2017-11-27,20.0701,20.0701,20.0701,20.0701,13,17.0167508663097,17.0167508663097,17.0167508663097,17.0167508663097,15.3326156121002,0.0,1.0
2017-11-28,20.35,20.35,20.33,20.33,861,17.2540684963902,17.2540684963902,17.2371111809147,17.2371111809147,1015.4909263091,0.0,1.0
2017-11-29,20.53,20.54,20.53,20.53,39371,17.4066843356703,17.4151629934081,17.4066843356703,17.4066843356703,46435.4160972308,0.0,1.0
2017-11-30,20.53,20.53,20.53,20.53,0,17.4066843356703,17.4066843356703,17.4066843356703,17.4066843356703,0,0.0,1.0
2017-12-01,20.72,20.72,20.44,20.44,345,17.5677788326882,17.5677788326882,17.3303764160303,17.3303764160303,406.904029705738,0.0,1.0
2017-12-04,20.72,20.72,20.72,20.72,9,17.5677788326882,17.5677788326882,17.5677788326882,17.5677788326882,10.614887731454,0.0,1.0
2017-12-05,20.73,20.73,20.73,20.73,161,17.576257490426,17.576257490426,17.576257490426,17.576257490426,189.888547196011,0.0,1.0
2017-12-06,20.66,20.66,20.66,20.66,1,17.5169068862615,17.5169068862615,17.5169068862615,17.5169068862615,1.17943197016156,0.0,1.0
2017-12-07,20.7822,20.7822,20.7822,20.7822,538,17.6205160838173,17.6205160838173,17.6205160838173,17.6205160838173,634.534399946916,0.0,1.0
2017-12-08,20.73,20.775,20.73,20.775,1859,17.576257490426,17.614411450246,17.576257490426,17.614411450246,2192.56403253034,0.0,1.0
2017-12-11,20.775,20.775,20.775,20.775,200,17.614411450246,17.614411450246,17.614411450246,17.614411450246,235.886394032312,0.0,1.0
2017-12-12,20.905,20.905,20.905,20.905,218,17.7246340008372,17.7246340008372,17.7246340008372,17.7246340008372,257.11616949522,0.0,1.0
2017-12-13,20.748,20.748,20.748,20.748,200,17.591519074354,17.591519074354,17.591519074354,17.591519074354,235.886394032312,0.0,1.0
2017-12-14,20.748,20.748,20.748,20.748,68,17.591519074354,17.591519074354,17.591519074354,17.591519074354,80.2013739709861,0.0,1.0
2017-12-15,20.748,20.748,20.748,20.748,56,17.591519074354,17.591519074354,17.591519074354,17.591519074354,66.0481903290474,0.0,1.0
2017-12-18,20.748,20.748,20.748,20.748,29,17.591519074354,17.591519074354,17.591519074354,17.591519074354,34.2035271346852,0.0,1.0
2017-12-19,21.019,21.019,20.9,20.9,465,17.821290699048,17.821290699048,17.7203946719684,17.7203946719684,548.435866125124,0.0,1.0
2017-12-20,20.8,20.8,20.8,20.8,118,17.6356080945905,17.6356080945905,17.6356080945905,17.6356080945905,139.172972479064,0.0,1.0
2017-12-21,20.681,20.681,20.681,20.681,84,17.6356080945905,17.6356080945905,17.6356080945905,17.6356080945905,98.5054777063721,0.119,1.0
2017-12-22,20.78,20.78,20.78,20.78,1109,17.7200297957348,17.7200297957348,17.7200297957348,17.7200297957348,1300.50684257579,0.0,1.0
2017-12-26,20.78,20.78,20.78,20.78,10,17.7200297957348,17.7200297957348,17.7200297957348,17.7200297957348,11.7268425840919,0.0,1.0
2017-12-27,20.78,20.78,20.78,20.78,17,17.7200297957348,17.7200297957348,17.7200297957348,17.7200297957348,19.9356323929562,0.0,1.0
2017-12-28,20.78,20.78,20.78,20.78,12,17.7200297957348,17.7200297957348,17.7200297957348,17.7200297957348,14.0722111009103,0.0,1.0
2017-12-29,20.78,20.78,20.78,20.78,15,17.7200297957348,17.7200297957348,17.7200297957348,17.7200297957348,17.5902638761378,0.0,1.0
2018-01-02,20.85,20.85,20.85,20.85,251,17.779721907655,17.779721907655,17.779721907655,17.779721907655,294.343748860706,0.0,1.0
2018-01-03,20.74,20.74,20.74,20.74,1045,17.6859200174947,17.6859200174947,17.6859200174947,17.6859200174947,1225.4550500376,0.0,1.0
2018-01-04,20.74,20.74,20.74,20.74,1,17.6859200174947,17.6859200174947,17.6859200174947,17.6859200174947,1.17268425840919,0.0,1.0
2018-01-05,20.87,20.91,20.87,20.87,3832,17.796776796775,17.8308865750151,17.796776796775,17.796776796775,4493.72607822402,0.0,1.0
2018-01-08,20.83,20.92,20.83,20.92,802,17.7626670185349,17.8394140195751,17.7626670185349,17.8394140195751,940.492775244171,0.0,1.0
2018-01-09,20.2,20.2,20.2,20.2,333,17.2254380112532,17.2254380112532,17.2254380112532,17.2254380112532,390.503858050262,0.0,1.0
2018-01-10,20.828,20.87,20.828,20.87,483,17.7609615296229,17.796776796775,17.7609615296229,17.796776796775,566.406496811639,0.0,1.0
2018-01-11,20.915,20.915,20.81,20.81,916,17.8351502972951,17.8351502972951,17.7456121294148,17.7456121294148,1074.17878070282,0.0,1.0
2018-01-12,20.915,20.915,20.915,20.915,71,17.8351502972951,17.8351502972951,17.8351502972951,17.8351502972951,83.2605823470527,0.0,1.0
2018-01-16,20.915,20.915,20.915,20.915,7,17.8351502972951,17.8351502972951,17.8351502972951,17.8351502972951,8.20878980886435,0.0,1.0
2018-01-17,20.854,20.854,20.67,20.67,800,17.783132885479,17.783132885479,17.6262279055745,17.6262279055745,938.147406727351,0.0,1.0
2018-01-18,20.854,20.854,20.854,20.854,28,17.783132885479,17.783132885479,17.783132885479,17.783132885479,32.8351592354573,0.0,1.0
2018-01-19,20.854,20.854,20.854,20.854,38,17.783132885479,17.783132885479,17.783132885479,17.783132885479,44.5620018195492,0.0,1.0
2018-01-22,21.02,21.02,21.02,21.02,240,17.9246884651754,17.9246884651754,17.9246884651754,17.9246884651754,281.444222018206,0.0,1.0
2018-01-23,21.02,21.02,21.02,21.02,16,17.9246884651754,17.9246884651754,17.9246884651754,17.9246884651754,18.7629481345471,0.0,1.0
2018-01-24,21.02,21.02,21.02,21.02,30,17.9246884651754,17.9246884651754,17.9246884651754,17.9246884651754,35.1805277522757,0.0,1.0
2018-01-25,21.02,21.02,21.02,21.02,0,17.9246884651754,17.9246884651754,17.9246884651754,17.9246884651754,0,0.0,1.0
2018-01-26,21.28,21.28,21.28,21.28,272,18.1464020237361,18.1464020237361,18.1464020237361,18.1464020237361,318.9701182873,0.0,1.0
2018-01-29,21.28,21.28,21.28,21.28,32,18.1464020237361,18.1464020237361,18.1464020237361,18.1464020237361,37.5258962690941,0.0,1.0
2018-01-30,21.28,21.28,21.28,21.28,149,18.1464020237361,18.1464020237361,18.1464020237361,18.1464020237361,174.729954502969,0.0,1.0
2018-01-31,21.28,21.28,21.28,21.28,1,18.1464020237361,18.1464020237361,18.1464020237361,18.1464020237361,1.17268425840919,0.0,1.0
2018-02-01,21.28,21.28,21.28,21.28,85,18.1464020237361,18.1464020237361,18.1464020237361,18.1464020237361,99.6781619647812,0.0,1.0
2018-02-02,21.28,21.28,21.28,21.28,50,18.1464020237361,18.1464020237361,18.1464020237361,18.1464020237361,58.6342129204595,0.0,1.0
2018-02-05,21.28,21.28,21.28,21.28,10,18.1464020237361,18.1464020237361,18.1464020237361,18.1464020237361,11.7268425840919,0.0,1.0
2018-02-06,20.0,20.0,20.0,20.0,300,17.0548891200527,17.0548891200527,17.0548891200527,17.0548891200527,351.805277522758,0.0,1.0
2018-02-07,20.0,20.0,20.0,20.0,3,17.0548891200527,17.0548891200527,17.0548891200527,17.0548891200527,3.51805277522758,0.0,1.0
2018-02-08,20.145,20.145,20.145,20.145,205,17.1785370661731,17.1785370661731,17.1785370661731,17.1785370661731,240.400272973884,0.0,1.0
2018-02-09,19.388,19.388,19.388,19.388,241,16.5330095129791,16.5330095129791,16.5330095129791,16.5330095129791,282.616906276615,0.0,1.0
2018-02-12,19.388,19.388,19.388,19.388,74,16.5330095129791,16.5330095129791,16.5330095129791,16.5330095129791,86.7786351222802,0.0,1.0
2018-02-13,19.388,19.388,19.388,19.388,2,16.5330095129791,16.5330095129791,16.5330095129791,16.5330095129791,2.34536851681838,0.0,1.0
2018-02-14,19.388,19.388,19.388,19.388,119,16.5330095129791,16.5330095129791,16.5330095129791,16.5330095129791,139.549426750694,0.0,1.0
2018-02-15,19.388,19.388,19.388,19.388,83,16.5330095129791,16.5330095129791,16.5330095129791,16.5330095129791,97.3327934479629,0.0,1.0
2018-02-16,20.58,20.58,20.58,20.58,949,17.5494809045342,17.5494809045342,17.5494809045342,17.5494809045342,1112.87736123033,0.0,1.0
2018-02-20,20.58,20.58,20.58,20.58,72,17.5494809045342,17.5494809045342,17.5494809045342,17.5494809045342,84.433266605462,0.0,1.0
2018-02-21,20.58,20.58,20.58,20.58,69,17.5494809045342,17.5494809045342,17.5494809045342,17.5494809045342,80.9152138302344,0.0,1.0
2018-02-22,20.39,20.39,20.39,20.39,125,17.3874594578937,17.3874594578937,17.3874594578937,17.3874594578937,146.585532301149,0.0,1.0
2018-02-23,20.182,20.182,20.182,20.182,180,17.2100886110452,17.2100886110452,17.2100886110452,17.2100886110452,211.083166513654,0.0,1.0
2018-02-26,20.182,20.182,20.182,20.182,4,17.2100886110452,17.2100886110452,17.2100886110452,17.2100886110452,4.69073703363676,0.0,1.0
2018-02-27,20.182,20.182,20.182,20.182,0,17.2100886110452,17.2100886110452,17.2100886110452,17.2100886110452,0,0.0,1.0
2018-02-28,20.08,20.08,20.08,20.08,156,17.1231086765329,17.1231086765329,17.1231086765329,17.1231086765329,182.938744311834,0.0,1.0
2018-03-01,19.71,19.9,19.68,19.9,1952,16.8075932278119,16.9696146744524,16.7820108941319,16.9696146744524,2289.07967241475,0.0,1.0
2018-03-02,19.71,19.71,19.71,19.71,23,16.8075932278119,16.8075932278119,16.8075932278119,16.8075932278119,26.9717379434115,0.0,1.0
2018-03-05,19.71,19.71,19.71,19.71,6,16.8075932278119,16.8075932278119,16.8075932278119,16.8075932278119,7.03610555045517,0.0,1.0
2018-03-06,19.71,19.71,19.71,19.71,82,16.8075932278119,16.8075932278119,16.8075932278119,16.8075932278119,96.160109189554,0.0,1.0
2018-03-07,20.145,20.145,20.145,20.145,200,17.1785370661731,17.1785370661731,17.1785370661731,17.1785370661731,234.536851681838,0.0,1.0
2018-03-08,20.145,20.145,20.145,20.145,1,17.1785370661731,17.1785370661731,17.1785370661731,17.1785370661731,1.17268425840919,0.0,1.0
2018-03-09,20.145,20.145,20.145,20.145,4,17.1785370661731,17.1785370661731,17.1785370661731,17.1785370661731,4.69073703363676,0.0,1.0
2018-03-12,20.145,20.145,20.145,20.145,91,17.1785370661731,17.1785370661731,17.1785370661731,17.1785370661731,106.714267515236,0.0,1.0
2018-03-13,20.145,20.145,20.145,20.145,8,17.1785370661731,17.1785370661731,17.1785370661731,17.1785370661731,9.38147406727353,0.0,1.0
2018-03-14,20.5,20.5,20.5,20.5,200,17.481261348054,17.481261348054,17.481261348054,17.481261348054,234.536851681839,0.0,1.0
2018-03-15,20.5,20.5,20.5,20.5,1,17.481261348054,17.481261348054,17.481261348054,17.481261348054,1.17268425840919,0.0,1.0
2018-03-16,20.5,20.5,20.5,20.5,3,17.481261348054,17.481261348054,17.481261348054,17.481261348054,3.51805277522758,0.0,1.0
2018-03-19,20.5,20.5,20.5,20.5,57,17.481261348054,17.481261348054,17.481261348054,17.481261348054,66.843002729324,0.0,1.0
2018-03-20,20.5,20.5,20.5,20.5,1,17.481261348054,17.481261348054,17.481261348054,17.481261348054,1.17268425840919,0.0,1.0
2018-03-21,20.5,20.5,20.5,20.5,6,17.481261348054,17.481261348054,17.481261348054,17.481261348054,7.03610555045516,0.0,1.0
2018-03-22,19.4782,19.4782,19.4782,19.4782,320,16.6449748600522,16.6449748600522,16.6449748600522,16.6449748600522,374.468814306185,0.0411,1.0
2018-03-23,19.478,19.478,19.478,19.478,0,16.6448039512942,16.6448039512942,16.6448039512942,16.6448039512942,0,0.0,1.0
2018-03-26,19.478,19.478,19.478,19.478,15,16.6448039512942,16.6448039512942,16.6448039512942,16.6448039512942,17.5532256706023,0.0,1.0
2018-03-27,19.478,19.478,19.478,19.478,85,16.6448039512942,16.6448039512942,16.6448039512942,16.6448039512942,99.4682788000797,0.0,1.0
2018-03-28,19.478,19.478,19.478,19.478,7,16.6448039512942,16.6448039512942,16.6448039512942,16.6448039512942,8.19150531294774,0.0,1.0
2018-03-29,19.478,19.478,19.478,19.478,1,16.6448039512942,16.6448039512942,16.6448039512942,16.6448039512942,1.17021504470682,0.0,1.0
2018-04-02,19.478,19.478,19.478,19.478,16,16.6448039512942,16.6448039512942,16.6448039512942,16.6448039512942,18.7234407153091,0.0,1.0
2018-04-03,19.37,19.37,19.37,19.37,300,16.5525132219205,16.5525132219205,16.5525132219205,16.5525132219205,351.064513412047,0.0,1.0
2018-04-04,19.37,19.37,19.37,19.37,6,16.5525132219205,16.5525132219205,16.5525132219205,16.5525132219205,7.02129026824095,0.0,1.0
2018-04-05,19.8698,19.8698,19.8698,19.8698,151,16.9796142084107,16.9796142084107,16.9796142084107,16.9796142084107,176.702471750731,0.0,1.0
2018-04-06,19.6,19.6,19.6,19.6,2111,16.7490582937347,16.7490582937347,16.7490582937347,16.7490582937347,2470.32395937611,0.0,1.0
2018-04-09,19.6,19.6,19.6,19.6,95,16.7490582937347,16.7490582937347,16.7490582937347,16.7490582937347,111.170429247149,0.0,1.0
2018-04-10,19.6,19.6,19.6,19.6,91,16.7490582937347,16.7490582937347,16.7490582937347,16.7490582937347,106.489569068321,0.0,1.0
2018-04-11,19.6,19.6,19.6,19.6,14,16.7490582937347,16.7490582937347,16.7490582937347,16.7490582937347,16.3830106258956,0.0,1.0
2018-04-12,19.6,19.6,19.6,19.6,0,16.7490582937347,16.7490582937347,16.7490582937347,16.7490582937347,0,0.0,1.0
2018-04-13,19.6,19.6,19.6,19.6,199,16.7490582937347,16.7490582937347,16.7490582937347,16.7490582937347,232.872793896659,0.0,1.0
2018-04-16,20.063,20.063,20.063,20.063,300,17.1447120687347,17.1447120687347,17.1447120687347,17.1447120687347,351.064513412047,0.0,1.0
2018-04-17,20.063,20.063,20.063,20.063,1,17.1447120687347,17.1447120687347,17.1447120687347,17.1447120687347,1.17021504470682,0.0,1.0
2018-04-18,20.063,20.063,20.063,20.063,1,17.1447120687347,17.1447120687347,17.1447120687347,17.1447120687347,1.17021504470682,0.0,1.0
2018-04-19,19.34,19.34,19.34,19.34,177,16.5268769082056,16.5268769082056,16.5268769082056,16.5268769082056,207.128062913108,0.0,1.0
2018-04-20,19.61,19.61,19.61,19.61,152,16.7576037316397,16.7576037316397,16.7576037316397,16.7576037316397,177.872686795437,0.0,1.0
2018-04-23,19.7,19.7,19.7,19.7,200,16.8345126727844,16.8345126727844,16.8345126727844,16.8345126727844,234.043008941365,0.0,1.0
2018-04-24,19.7,19.7,19.7,19.7,10,16.8345126727844,16.8345126727844,16.8345126727844,16.8345126727844,11.7021504470682,0.0,1.0
2018-04-25,19.7,19.7,19.7,19.7,0,16.8345126727844,16.8345126727844,16.8345126727844,16.8345126727844,0,0.0,1.0
2018-04-26,19.7,19.7,19.7,19.7,15,16.8345126727844,16.8345126727844,16.8345126727844,16.8345126727844,17.5532256706024,0.0,1.0
2018-04-27,19.7,19.7,19.7,19.7,0,16.8345126727844,16.8345126727844,16.8345126727844,16.8345126727844,0,0.0,1.0
2018-04-30,19.7,19.7,19.7,19.7,0,16.8345126727844,16.8345126727844,16.8345126727844,16.8345126727844,0,0.0,1.0
2018-05-01,19.7,19.7,19.7,19.7,6,16.8345126727844,16.8345126727844,16.8345126727844,16.8345126727844,7.02129026824095,0.0,1.0
2018-05-02,19.205,19.21,19.205,19.21,285,16.4115134964886,16.415786215441,16.4115134964886,16.415786215441,333.511287741444,0.0,1.0
2018-05-03,19.205,19.205,19.205,19.205,3,16.4115134964886,16.4115134964886,16.4115134964886,16.4115134964886,3.51064513412046,0.0,1.0
2018-05-04,19.205,19.205,19.205,19.205,2,16.4115134964886,16.4115134964886,16.4115134964886,16.4115134964886,2.34043008941364,0.0,1.0
2018-05-07,19.205,19.205,19.205,19.205,0,16.4115134964886,16.4115134964886,16.4115134964886,16.4115134964886,0,0.0,1.0
2018-05-08,19.205,19.205,19.205,19.205,24,16.4115134964886,16.4115134964886,16.4115134964886,16.4115134964886,28.0851610729637,0.0,1.0
2018-05-09,19.205,19.205,19.205,19.205,147,16.4115134964886,16.4115134964886,16.4115134964886,16.4115134964886,172.021611571903,0.0,1.0
2018-05-10,19.205,19.205,19.205,19.205,0,16.4115134964886,16.4115134964886,16.4115134964886,16.4115134964886,0,0.0,1.0
2018-05-11,19.205,19.205,19.205,19.205,3,16.4115134964886,16.4115134964886,16.4115134964886,16.4115134964886,3.51064513412046,0.0,1.0
2018-05-14,19.205,19.205,19.205,19.205,0,16.4115134964886,16.4115134964886,16.4115134964886,16.4115134964886,0,0.0,1.0
2018-05-15,19.32,19.35,19.32,19.35,251,16.5097860323957,16.5354223461106,16.5097860323957,16.5354223461106,293.723976221412,0.0,1.0
2018-05-16,19.32,19.32,19.32,19.32,11,16.5097860323957,16.5097860323957,16.5097860323957,16.5097860323957,12.872365491775,0.0,1.0
2018-05-17,19.32,19.32,19.32,19.32,0,16.5097860323957,16.5097860323957,16.5097860323957,16.5097860323957,0,0.0,1.0
2018-05-18,19.28,19.28,19.28,19.28,185,16.4756042807758,16.4756042807758,16.4756042807758,16.4756042807758,216.489783270762,0.0,1.0
2018-05-21,19.28,19.28,19.28,19.28,8,16.4756042807758,16.4756042807758,16.4756042807758,16.4756042807758,9.36172035765459,0.0,1.0
2018-05-22,19.36,19.36,19.29,19.29,777,16.5439677840155,16.5439677840155,16.4841497186808,16.4841497186808,909.257089737204,0.0,1.0
2018-05-23,19.351,19.351,19.351,19.351,783,16.5362768899011,16.5362768899011,16.5362768899011,16.5362768899011,916.278380005441,0.0,1.0
2018-05-24,19.3,19.3,19.3,19.3,101,16.4926951565857,16.4926951565857,16.4926951565857,16.4926951565857,118.191719515389,0.0,1.0
2018-05-25,19.25,19.28,19.18,19.28,1545,16.4499679670609,16.4756042807758,16.3901499017261,16.4756042807758,1807.98224407204,0.0,1.0
2018-05-29,19.25,19.25,19.25,19.25,757,16.4499679670609,16.4499679670609,16.4499679670609,16.4499679670609,885.852788843066,0.0,1.0
2018-05-30,19.3096,19.33,19.3096,19.33,1750,16.5008987769745,16.5183314703006,16.5008987769745,16.5183314703006,2047.87632823694,0.0,1.0
2018-05-31,19.11,19.18,19.11,19.18,232,16.3303318363914,16.3901499017261,16.3303318363914,16.3901499017261,271.489890371983,0.0,1.0
2018-06-01,19.11,19.11,19.11,19.11,7,16.3303318363914,16.3303318363914,16.3303318363914,16.3303318363914,8.19150531294775,0.0,1.0
2018-06-04,19.3,19.3,19.28,19.3,1800,16.4926951565857,16.4926951565857,16.4756042807758,16.4926951565857,2106.38708047229,0.0,1.0
2018-06-05,19.3,19.3,19.3,19.3,0,16.4926951565857,16.4926951565857,16.4926951565857,16.4926951565857,0,0.0,1.0
2018-06-06,19.3,19.3,19.3,19.3,214,16.4926951565857,16.4926951565857,16.4926951565857,16.4926951565857,250.426019567261,0.0,1.0
2018-06-07,19.36,19.36,19.36,19.36,122,16.5439677840155,16.5439677840155,16.5439677840155,16.5439677840155,142.766235454233,0.0,1.0
2018-06-08,19.615,19.64,19.48,19.48,330,16.7618764505922,16.7832400453546,16.6465130388751,16.6465130388751,386.170964753252,0.0,1.0
2018-06-11,19.68,19.68,19.68,19.68,100,16.8174217969745,16.8174217969745,16.8174217969745,16.8174217969745,117.021504470682,0.0,1.0
2018-06-12,19.68,19.68,19.68,19.68,0,16.8174217969745,16.8174217969745,16.8174217969745,16.8174217969745,0,0.0,1.0
2018-06-13,19.78,19.78,19.78,19.78,100,16.9028761760241,16.9028761760241,16.9028761760241,16.9028761760241,117.021504470683,0.0,1.0
2018-06-14,19.78,19.78,19.78,19.78,35,16.9028761760241,16.9028761760241,16.9028761760241,16.9028761760241,40.9575265647389,0.0,1.0
2018-06-15,19.99,19.99,19.9,19.9,263,17.0823303720284,17.0823303720284,17.0054214308837,17.0054214308837,307.766556757895,0.0,1.0
2018-06-18,19.83,19.83,19.83,19.83,1000,16.945603365549,16.945603365549,16.945603365549,16.945603365549,1170.21504470682,0.0,1.0
2018-06-19,19.83,19.83,19.83,19.83,0,16.945603365549,16.945603365549,16.945603365549,16.945603365549,0,0.0,1.0
2018-06-20,19.83,19.83,19.83,19.83,1,16.945603365549,16.945603365549,16.945603365549,16.945603365549,1.17021504470682,0.0,1.0
2018-06-21,19.83,19.83,19.83,19.83,0,16.9849978342909,16.9849978342909,16.9849978342909,16.9849978342909,0,0.0461,1.0
2018-06-22,19.7838,19.7838,19.7838,19.7838,41,16.9454261298055,16.9454261298055,16.9454261298055,16.9454261298055,47.8675362771364,0.0,1.0
2018-06-25,20.08,20.08,20.0,20.0,450,17.1991304343198,17.1991304343198,17.1306080023105,17.1306080023105,525.37539816369,0.0,1.0
2018-06-26,20.08,20.08,20.08,20.08,10,17.1991304343198,17.1991304343198,17.1991304343198,17.1991304343198,11.675008848082,0.0,1.0
2018-06-27,20.08,20.08,20.08,20.08,2,17.1991304343198,17.1991304343198,17.1991304343198,17.1991304343198,2.3350017696164,0.0,1.0
2018-06-28,20.08,20.08,20.08,20.08,15,17.1991304343198,17.1991304343198,17.1991304343198,17.1991304343198,17.512513272123,0.0,1.0
2018-06-29,20.08,20.08,20.08,20.08,53,17.1991304343198,17.1991304343198,17.1991304343198,17.1991304343198,61.8775468948346,0.0,1.0
2018-07-02,20.08,20.08,20.08,20.08,9,17.1991304343198,17.1991304343198,17.1991304343198,17.1991304343198,10.5075079632738,0.0,1.0
2018-07-03,19.735,19.735,19.735,19.735,155,16.9036274462799,16.9036274462799,16.9036274462799,16.9036274462799,180.962637145271,0.0,1.0
2018-07-05,19.735,19.735,19.735,19.735,35,16.9036274462799,16.9036274462799,16.9036274462799,16.9036274462799,40.8625309682871,0.0,1.0
2018-07-06,19.735,19.735,19.735,19.735,124,16.9036274462799,16.9036274462799,16.9036274462799,16.9036274462799,144.770109716217,0.0,1.0
2018-07-09,20.186,20.186,20.186,20.186,1030,17.289922656732,17.289922656732,17.289922656732,17.289922656732,1202.52591135245,0.0,1.0
2018-07-10,20.181,20.19,20.181,20.19,2252,17.2856400047314,17.2933487783325,17.2856400047314,17.2933487783325,2629.21199258808,0.0,1.0
2018-07-11,20.181,20.181,20.181,20.181,2,17.2856400047314,17.2856400047314,17.2856400047314,17.2856400047314,2.33500176961641,0.0,1.0
2018-07-12,20.15,20.189,20.15,20.189,301,17.2590875623278,17.2924922479323,17.2590875623278,17.2924922479323,351.41776632727,0.0,1.0
2018-07-13,20.15,20.15,20.15,20.15,1,17.2590875623278,17.2590875623278,17.2590875623278,17.2590875623278,1.16750088480821,0.0,1.0
2018-07-16,20.15,20.15,20.15,20.15,4,17.2590875623278,17.2590875623278,17.2590875623278,17.2590875623278,4.67000353923282,0.0,1.0
2018-07-17,20.125,20.125,20.1,20.124,300,17.237674302325,17.237674302325,17.2162610423221,17.2368177719248,350.25026544246,0.0,1.0
2018-07-18,19.963,19.98,19.963,19.98,200,17.0989163775062,17.1134773943082,17.0989163775062,17.1134773943082,233.500176961641,0.0,1.0
2018-07-19,19.963,19.963,19.963,19.963,5,17.0989163775062,17.0989163775062,17.0989163775062,17.0989163775062,5.83750442404103,0.0,1.0
2018-07-20,19.963,19.963,19.963,19.963,0,17.0989163775062,17.0989163775062,17.0989163775062,17.0989163775062,0,0.0,1.0
2018-07-23,19.95,19.95,19.95,19.95,100,17.0877814823047,17.0877814823047,17.0877814823047,17.0877814823047,116.750088480821,0.0,1.0
2018-07-24,19.95,19.95,19.95,19.95,0,17.0877814823047,17.0877814823047,17.0877814823047,17.0877814823047,0,0.0,1.0
2018-07-25,19.95,19.95,19.95,19.95,100,17.0877814823047,17.0877814823047,17.0877814823047,17.0877814823047,116.750088480821,0.0,1.0
2018-07-26,20.18,20.18,20.18,20.18,100,17.2847834743313,17.2847834743313,17.2847834743313,17.2847834743313,116.75008848082,0.0,1.0
2018-07-27,20.18,20.18,20.18,20.18,0,17.2847834743313,17.2847834743313,17.2847834743313,17.2847834743313,0,0.0,1.0
2018-07-30,19.84,20.5,19.84,20.5,1052,16.993563138292,17.5588732023683,16.993563138292,17.5588732023683,1228.21093081823,0.0,1.0
2018-07-31,19.84,19.84,19.84,19.84,0,16.993563138292,16.993563138292,16.993563138292,16.993563138292,0,0.0,1.0
2018-08-01,19.84,19.84,19.84,19.84,2,16.993563138292,16.993563138292,16.993563138292,16.993563138292,2.33500176961641,0.0,1.0
2018-08-02,19.84,19.84,19.84,19.84,5,16.993563138292,16.993563138292,16.993563138292,16.993563138292,5.83750442404102,0.0,1.0
2018-08-03,19.84,19.84,19.84,19.84,0,16.993563138292,16.993563138292,16.993563138292,16.993563138292,0,0.0,1.0
2018-08-06,19.84,19.84,19.84,19.84,7,16.993563138292,16.993563138292,16.993563138292,16.993563138292,8.17250619365743,0.0,1.0
2018-08-07,19.84,19.84,19.84,19.84,19,16.993563138292,16.993563138292,16.993563138292,16.993563138292,22.1825168113559,0.0,1.0
2018-08-08,19.84,19.84,19.84,19.84,5,16.993563138292,16.993563138292,16.993563138292,16.993563138292,5.83750442404102,0.0,1.0
2018-08-09,19.84,19.84,19.84,19.84,0,16.993563138292,16.993563138292,16.993563138292,16.993563138292,0,0.0,1.0
2018-08-10,19.786,19.84,19.78,19.79,810,16.9473104966858,16.993563138292,16.9421713142851,16.9507366182863,945.675716694644,0.0,1.0
2018-08-13,19.786,19.786,19.786,19.786,56,16.9473104966858,16.9473104966858,16.9473104966858,16.9473104966858,65.3800495492593,0.0,1.0
2018-08-14,19.786,19.786,19.786,19.786,0,16.9473104966858,16.9473104966858,16.9473104966858,16.9473104966858,0,0.0,1.0
2018-08-15,19.786,19.786,19.786,19.786,3,16.9473104966858,16.9473104966858,16.9473104966858,16.9473104966858,3.50250265442461,0.0,1.0
2018-08-16,19.786,19.786,19.786,19.786,0,16.9473104966858,16.9473104966858,16.9473104966858,16.9473104966858,0,0.0,1.0
2018-08-17,19.899,19.899,19.899,19.899,223,17.0440984318988,17.0440984318988,17.0440984318988,17.0440984318988,260.35269731223,0.0,1.0
2018-08-20,19.899,19.899,19.899,19.899,0,17.0440984318988,17.0440984318988,17.0440984318988,17.0440984318988,0,0.0,1.0
2018-08-21,19.92,19.92,19.92,19.92,101,17.0620855703013,17.0620855703013,17.0620855703013,17.0620855703013,117.917589365628,0.0,1.0
2018-08-22,19.932,19.932,19.932,19.932,113,17.0723639351027,17.0723639351027,17.0723639351027,17.0723639351027,131.927599983327,0.0,1.0
2018-08-23,19.85,19.85,19.85,19.85,5000,17.0021284422932,17.0021284422932,17.0021284422932,17.0021284422932,5837.50442404101,0.0,1.0
2018-08-24,19.85,19.85,19.85,19.85,0,17.0021284422932,17.0021284422932,17.0021284422932,17.0021284422932,0,0.0,1.0
2018-08-27,19.85,19.85,19.85,19.85,55,17.0021284422932,17.0021284422932,17.0021284422932,17.0021284422932,64.2125486644511,0.0,1.0
2018-08-28,19.85,19.85,19.85,19.85,1,17.0021284422932,17.0021284422932,17.0021284422932,17.0021284422932,1.1675008848082,0.0,1.0
2018-08-29,19.85,19.85,19.85,19.85,5,17.0021284422932,17.0021284422932,17.0021284422932,17.0021284422932,5.83750442404101,0.0,1.0
2018-08-30,19.85,19.85,19.85,19.85,4,17.0021284422932,17.0021284422932,17.0021284422932,17.0021284422932,4.67000353923281,0.0,1.0
2018-08-31,19.85,19.85,19.85,19.85,62,17.0021284422932,17.0021284422932,17.0021284422932,17.0021284422932,72.3850548581085,0.0,1.0
2018-09-04,19.72,19.72,19.72,19.72,100,16.8907794902782,16.8907794902782,16.8907794902782,16.8907794902782,116.75008848082,0.0,1.0
2018-09-05,19.72,19.72,19.72,19.72,1,16.8907794902782,16.8907794902782,16.8907794902782,16.8907794902782,1.1675008848082,0.0,1.0
2018-09-06,19.896,19.896,19.896,19.896,100,17.0415288406985,17.0415288406985,17.0415288406985,17.0415288406985,116.75008848082,0.0,1.0
2018-09-07,19.896,19.896,19.896,19.896,50,17.0415288406985,17.0415288406985,17.0415288406985,17.0415288406985,58.3750442404101,0.0,1.0
2018-09-10,19.924,19.924,19.92,19.92,268,17.0655116919017,17.0655116919017,17.0620855703013,17.0620855703013,312.890237128599,0.0,1.0
2018-09-11,19.9005,19.9005,19.9005,19.9005,101,17.045383227499,17.045383227499,17.045383227499,17.045383227499,117.917589365629,0.0,1.0
2018-09-12,19.901,19.901,19.901,19.901,0,17.0458114926991,17.0458114926991,17.0458114926991,17.0458114926991,0,0.0,1.0
2018-09-13,19.981,19.981,19.981,19.981,100,17.1143339247083,17.1143339247083,17.1143339247083,17.1143339247083,116.75008848082,0.0,1.0
2018-09-14,19.981,19.981,19.981,19.981,49,17.1682096868756,17.1682096868756,17.1682096868756,17.1682096868756,57.0280196862028,0.0629,1.0
2018-09-17,19.981,19.981,19.981,19.981,0,17.1682096868756,17.1682096868756,17.1682096868756,17.1682096868756,0,0.0,1.0
2018-09-18,19.981,19.981,19.981,19.981,17,17.1682096868756,17.1682096868756,17.1682096868756,17.1682096868756,19.785231319703,0.0,1.0
2018-09-19,19.981,19.981,19.981,19.981,55,17.1682096868756,17.1682096868756,17.1682096868756,17.1682096868756,64.0110425049216,0.0,1.0
2018-09-20,19.719,19.719,19.719,19.719,200,16.9430922784395,16.9430922784395,16.9430922784395,16.9430922784395,232.767427290624,0.0,1.0
2018-09-21,19.719,19.719,19.719,19.719,35,16.9430922784395,16.9430922784395,16.9430922784395,16.9430922784395,40.7342997758592,0.0,1.0
2018-09-24,19.778,19.778,19.778,19.778,1500,16.9937866566751,16.9937866566751,16.9937866566751,16.9937866566751,1745.75570467968,0.0,1.0
2018-09-25,19.778,19.778,19.778,19.778,0,16.9937866566751,16.9937866566751,16.9937866566751,16.9937866566751,0,0.0,1.0
2018-09-26,19.659,19.659,19.659,19.659,539,16.8915386734541,16.8915386734541,16.8915386734541,16.8915386734541,627.308216548233,0.0,1.0
2018-09-27,19.38,19.38,19.38,19.38,100,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,116.383713645312,0.0,1.0
2018-09-28,19.38,19.38,19.38,19.38,3,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,3.49151140935936,0.0,1.0
2018-10-01,19.38,19.38,19.38,19.38,2,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,2.32767427290624,0.0,1.0
2018-10-02,19.38,19.38,19.38,19.38,5,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,5.8191856822656,0.0,1.0
2018-10-03,19.38,19.38,19.38,19.38,1,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,1.16383713645312,0.0,1.0
2018-10-04,19.38,19.38,19.38,19.38,32,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,37.2427883664999,0.0,1.0
2018-10-05,19.38,19.38,19.38,19.38,3,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,3.49151140935936,0.0,1.0
2018-10-08,19.38,19.38,19.38,19.38,15,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,17.4575570467968,0.0,1.0
2018-10-09,19.38,19.38,19.38,19.38,0,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,0,0.0,1.0
2018-10-10,19.38,19.38,19.38,19.38,0,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,0,0.0,1.0
2018-10-11,19.38,19.38,19.38,19.38,0,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,0,0.0,1.0
2018-10-12,19.38,19.38,19.38,19.38,0,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,0,0.0,1.0
2018-10-15,19.38,19.38,19.38,19.38,0,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,0,0.0,1.0
2018-10-16,19.586,19.586,19.586,19.586,200,16.8288151207219,16.8288151207219,16.8288151207219,16.8288151207219,232.767427290625,0.0,1.0
2018-10-17,19.586,19.586,19.586,19.586,41,16.8288151207219,16.8288151207219,16.8288151207219,16.8288151207219,47.7173225945781,0.0,1.0
2018-10-18,19.586,19.586,19.586,19.586,82,16.8288151207219,16.8288151207219,16.8288151207219,16.8288151207219,95.4346451891561,0.0,1.0
2018-10-19,19.891,19.891,19.891,19.891,1100,17.0908792793975,17.0908792793975,17.0908792793975,17.0908792793975,1280.22085009843,0.0,1.0
2018-10-22,19.891,19.891,19.891,19.891,1,17.0908792793975,17.0908792793975,17.0908792793975,17.0908792793975,1.16383713645312,0.0,1.0
2018-10-23,19.452,19.53,19.452,19.53,1995,16.7136787362546,16.7806984227356,16.7136787362546,16.7806984227356,2321.85508722398,0.0,1.0
2018-10-24,19.452,19.452,19.452,19.452,2,16.7136787362546,16.7136787362546,16.7136787362546,16.7136787362546,2.32767427290625,0.0,1.0
2018-10-25,19.452,19.452,19.452,19.452,54,16.7136787362546,16.7136787362546,16.7136787362546,16.7136787362546,62.8472053684686,0.0,1.0
2018-10-26,19.452,19.452,19.452,19.452,2,16.7136787362546,16.7136787362546,16.7136787362546,16.7136787362546,2.32767427290625,0.0,1.0
2018-10-29,19.504,19.64,19.504,19.64,599,16.758358527242,16.8752133652088,16.758358527242,16.8752133652088,697.138444735417,0.0,1.0
2018-10-30,19.66,19.66,19.66,19.66,163,16.8923979002039,16.8923979002039,16.8923979002039,16.8923979002039,189.705453241859,0.0,1.0
2018-10-31,19.525,19.525,19.49,19.5,1719,16.7764022889868,16.7764022889868,16.7463293527454,16.7549216202429,2000.63603756292,0.0,1.0
2018-11-01,19.525,19.525,19.525,19.525,18,16.7764022889868,16.7764022889868,16.7764022889868,16.7764022889868,20.9490684561562,0.0,1.0
2018-11-02,19.525,19.525,19.525,19.525,9,16.7764022889868,16.7764022889868,16.7764022889868,16.7764022889868,10.4745342280781,0.0,1.0
2018-11-05,19.525,19.525,19.525,19.525,93,16.7764022889868,16.7764022889868,16.7764022889868,16.7764022889868,108.23685369014,0.0,1.0
2018-11-06,19.979,19.98,19.979,19.98,559,17.1664912333761,17.1673504601258,17.1664912333761,17.1673504601258,650.584959277293,0.0,1.0
2018-11-07,19.979,19.979,19.979,19.979,17,17.1664912333761,17.1664912333761,17.1664912333761,17.1664912333761,19.785231319703,0.0,1.0
2018-11-08,19.979,19.979,19.979,19.979,59,17.1664912333761,17.1664912333761,17.1664912333761,17.1664912333761,68.666391050734,0.0,1.0
2018-11-09,19.979,19.979,19.979,19.979,52,17.1664912333761,17.1664912333761,17.1664912333761,17.1664912333761,60.5195310955622,0.0,1.0
2018-11-12,19.979,19.979,19.979,19.979,109,17.1664912333761,17.1664912333761,17.1664912333761,17.1664912333761,126.85824787339,0.0,1.0
2018-11-13,20.07,20.07,20.07,20.07,203,17.2446808676039,17.2446808676039,17.2446808676039,17.2446808676039,236.258938699983,0.0,1.0
2018-11-14,20.01,20.01,20.01,20.01,165,17.1931272626185,17.1931272626185,17.1931272626185,17.1931272626185,192.033127514765,0.0,1.0
2018-11-15,20.01,20.01,20.01,20.01,9,17.1931272626185,17.1931272626185,17.1931272626185,17.1931272626185,10.4745342280781,0.0,1.0
2018-11-16,20.01,20.01,20.01,20.01,55,17.1931272626185,17.1931272626185,17.1931272626185,17.1931272626185,64.0110425049217,0.0,1.0
2018-11-19,20.01,20.01,20.01,20.01,0,17.1931272626185,17.1931272626185,17.1931272626185,17.1931272626185,0,0.0,1.0
2018-11-20,19.93,19.93,19.93,19.93,120,17.124389122638,17.124389122638,17.124389122638,17.124389122638,139.660456374375,0.0,1.0
2018-11-21,19.93,19.93,19.93,19.93,0,17.124389122638,17.124389122638,17.124389122638,17.124389122638,0,0.0,1.0
2018-11-23,19.93,19.93,19.93,19.93,5,17.124389122638,17.124389122638,17.124389122638,17.124389122638,5.81918568226561,0.0,1.0
2018-11-26,19.93,19.93,19.93,19.93,0,17.124389122638,17.124389122638,17.124389122638,17.124389122638,0,0.0,1.0
2018-11-27,19.66,19.66,19.66,19.66,140,16.8923979002039,16.8923979002039,16.8923979002039,16.8923979002039,162.937199103437,0.0,1.0
2018-11-28,19.72,19.72,19.72,19.72,100,16.9439515051893,16.9439515051893,16.9439515051893,16.9439515051893,116.383713645312,0.0,1.0
2018-11-29,19.85,19.85,19.85,19.85,104,17.0556509826575,17.0556509826575,17.0556509826575,17.0556509826575,121.039062191125,0.0,1.0
2018-11-30,19.85,19.85,19.85,19.85,0,17.0556509826575,17.0556509826575,17.0556509826575,17.0556509826575,0,0.0,1.0
2018-12-03,19.86,19.91,19.86,19.91,263,17.0642432501551,17.1072045876429,17.0642432501551,17.1072045876429,306.089166887171,0.0,1.0
2018-12-04,19.97,19.97,19.97,19.97,151,17.1587581926283,17.1587581926283,17.1587581926283,17.1587581926283,175.739407604421,0.0,1.0
2018-12-06,19.53,19.53,19.53,19.53,208,16.7806984227356,16.7806984227356,16.7806984227356,16.7806984227356,242.078124382249,0.0,1.0
2018-12-07,19.53,19.53,19.53,19.53,36,16.7806984227356,16.7806984227356,16.7806984227356,16.7806984227356,41.8981369123124,0.0,1.0
2018-12-10,19.18,19.18,19.056,19.07,730,16.479969060321,16.479969060321,16.3734249433512,16.3854541178478,849.601109610777,0.0,1.0
2018-12-11,19.18,19.18,19.18,19.18,10,16.479969060321,16.479969060321,16.479969060321,16.479969060321,11.6383713645312,0.0,1.0
2018-12-12,19.53,19.57,19.53,19.57,1151,16.7806984227356,16.8150674927258,16.7806984227356,16.8150674927258,1339.57654405754,0.0,1.0
2018-12-13,19.44,19.44,19.44,19.44,603,16.7033680152576,16.7033680152576,16.7033680152576,16.7033680152576,701.79379328123,0.0,1.0
2018-12-14,19.38,19.38,19.38,19.38,109,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,126.85824787339,0.0,1.0
2018-12-17,19.38,19.38,19.38,19.38,53,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,61.6833682320154,0.0,1.0
2018-12-18,19.2826,19.2826,19.2826,19.2826,2,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,2.3159758480259,0.0974,1.0
2018-12-19,19.2826,19.2826,19.2826,19.2826,1,16.6518144102722,16.6518144102722,16.6518144102722,16.6518144102722,1.15798792401295,0.0,1.0
2018-12-20,19.38,19.38,19.38,19.38,0,16.7359258228183,16.7359258228183,16.7359258228183,16.7359258228183,0,0.0,1.0
2018-12-21,18.183,18.183,18.183,18.183,229,15.702236286703,15.702236286703,15.702236286703,15.702236286703,265.179234598965,0.0,1.0
2018-12-24,17.506,17.6,17.506,17.59,10066,15.1176015198275,15.1987768050362,15.1176015198275,15.190141136397,11656.3064431143,0.0,1.0
2018-12-26,17.5,17.5,17.5,17.5,103,15.1124201186439,15.1124201186439,15.1124201186439,15.1124201186439,119.272756173334,0.0,1.0
2018-12-27,17.57,17.57,17.57,17.57,166,15.1728697991185,15.1728697991185,15.1728697991185,15.1728697991185,192.22599538615,0.0,1.0
2018-12-28,17.97,17.97,17.97,17.97,210,15.5182965446875,15.5182965446875,15.5182965446875,15.5182965446875,243.177464042719,0.0,1.0
2018-12-31,18.04,18.06,17.9027,17.9027,6019,15.5787462251621,15.5960175624405,15.4601784947455,15.4601784947455,6969.92931463393,0.0,1.0
2019-01-02,18.03,18.03,18.01,18.01,242,15.5701105565229,15.5701105565229,15.5528392192444,15.5528392192444,280.233077611133,0.0,1.0
2019-01-03,18.055,18.055,18.055,18.055,1288,15.5916997281209,15.5916997281209,15.5916997281209,15.5916997281209,1491.48844612868,0.0,1.0
2019-01-04,18.28,18.28,18.28,18.28,104,15.7860022725035,15.7860022725035,15.7860022725035,15.7860022725035,120.430744097347,0.0,1.0
2019-01-07,18.45,18.91,18.235,18.91,1177,15.9328086393703,16.3300493967747,15.747141763627,16.3300493967747,1362.95178656324,0.0,1.0
2019-01-08,18.61,18.64,18.61,18.64,200,16.0709793375979,16.0968863435156,16.0709793375979,16.0968863435156,231.59758480259,0.0,1.0
2019-01-09,18.61,18.61,18.6,18.6,1300,16.0709793375979,16.0709793375979,16.0623436689587,16.0623436689587,1505.38430121683,0.0,1.0
2019-01-10,18.75,18.75,18.75,18.75,133,16.1918786985471,16.1918786985471,16.1918786985471,16.1918786985471,154.012393893722,0.0,1.0
2019-01-11,18.723,19.04,18.7,19.04,1841,16.1685623932212,16.4423130890846,16.1487003553509,16.4423130890846,2131.85576810783,0.0,1.0
2019-01-14,18.73,18.73,18.72,18.72,1889,16.1746073612686,16.1746073612686,16.1659716926294,16.1659716926294,2187.43918846046,0.0,1.0
2019-01-15,18.82,18.82,18.8,18.8,466,16.2523283790216,16.2523283790216,16.2350570417432,16.2350570417432,539.622372590035,0.0,1.0
2019-01-16,18.818,18.87,18.818,18.87,3550,16.2506012452938,16.2955067222178,16.2506012452938,16.2955067222178,4110.85713024597,0.0,1.0
2019-01-17,18.818,18.818,18.818,18.818,50,16.2506012452938,16.2506012452938,16.2506012452938,16.2506012452938,57.8993962006474,0.0,1.0
2019-01-18,19.18,19.18,19.04,19.04,4742,16.5632124500338,16.5632124500338,16.4423130890846,16.4423130890846,5491.17873566938,0.0,1.0
2019-01-22,18.98,18.99,18.98,18.99,421,16.3904990772493,16.3991347458885,16.3904990772493,16.3991347458885,487.51291600945,0.0,1.0
2019-01-23,19.11,19.11,18.98,18.98,3118,16.5027627695592,16.5027627695592,16.3904990772493,16.3904990772493,3610.60634707237,0.0,1.0
2019-01-24,18.72,18.96,18.72,18.96,2154,16.1659716926294,16.3732277399708,16.1659716926294,16.3732277399708,2494.30598832389,0.0,1.0
2019-01-25,18.62,18.62,18.62,18.62,403,16.0796150062371,16.0796150062371,16.0796150062371,16.0796150062371,466.66913337722,0.0,1.0
2019-01-28,18.57,18.57,18.57,18.57,131,16.036436663041,16.036436663041,16.036436663041,16.036436663041,151.696418045696,0.0,1.0
2019-01-29,18.72,18.72,18.64,18.64,3301,16.1659716926294,16.1659716926294,16.0968863435156,16.0968863435156,3822.51813716674,0.0,1.0
2019-01-30,18.89,18.89,18.87,18.87,2350,16.3127780594962,16.3127780594962,16.2955067222178,16.2955067222178,2721.27162143043,0.0,1.0
2019-01-31,19.17,19.17,18.92,18.92,1100,16.5545767813945,16.5545767813945,16.3386850654139,16.3386850654139,1273.78671641425,0.0,1.0
2019-02-01,19.32,19.32,19.29,19.29,3400,16.6841118109829,16.6841118109829,16.6582048050652,16.6582048050652,3937.15894164402,0.0,1.0
2019-02-04,19.32,19.32,19.32,19.32,44,16.6841118109829,16.6841118109829,16.6841118109829,16.6841118109829,50.9514686565697,0.0,1.0
2019-02-05,19.225,19.225,19.225,19.225,102,16.6020729589103,16.6020729589103,16.6020729589103,16.6020729589103,118.11476824932,0.0,1.0
2019-02-06,18.9,18.9,18.87,18.87,2110,16.3214137281354,16.3214137281354,16.2955067222178,16.2955067222178,2443.35451966733,0.0,1.0
2019-02-07,18.82,18.82,18.73,18.75,1611,16.2523283790216,16.2523283790216,16.1746073612686,16.1918786985471,1865.51854558487,0.0,1.0
2019-02-08,18.82,18.82,18.82,18.82,1,16.2523283790216,16.2523283790216,16.2523283790216,16.2523283790216,1.15798792401295,0.0,1.0
2019-02-11,18.82,18.82,18.82,18.82,1,16.2523283790216,16.2523283790216,16.2523283790216,16.2523283790216,1.15798792401295,0.0,1.0
2019-02-12,19.15,19.15,19.12,19.126,866,16.5373054441161,16.5373054441161,16.5113984381984,16.5165798393819,1002.81754219521,0.0,1.0
2019-02-13,19.15,19.15,19.15,19.15,68,16.5373054441161,16.5373054441161,16.5373054441161,16.5373054441161,78.7431788328803,0.0,1.0
2019-02-14,19.15,19.15,19.15,19.15,11,16.5373054441161,16.5373054441161,16.5373054441161,16.5373054441161,12.7378671641424,0.0,1.0
2019-02-15,19.07,19.07,19.07,19.07,101,16.4682200950023,16.4682200950023,16.4682200950023,16.4682200950023,116.956780325308,0.0,1.0
2019-02-19,19.07,19.07,19.07,19.07,41,16.4682200950023,16.4682200950023,16.4682200950023,16.4682200950023,47.4775048845308,0.0,1.0
2019-02-20,19.139,19.139,19.139,19.139,220,16.5278062086129,16.5278062086129,16.5278062086129,16.5278062086129,254.757343282849,0.0,1.0
2019-02-21,19.1248,19.1248,19.1248,19.1248,250,16.5155435591452,16.5155435591452,16.5155435591452,16.5155435591452,289.496981003238,0.0,1.0
2019-02-22,18.865,18.865,18.865,18.865,250,16.2911888878982,16.2911888878982,16.2911888878982,16.2911888878982,289.496981003236,0.0,1.0
2019-02-25,18.8818,18.8818,18.8818,18.8818,250,16.3056968112121,16.3056968112121,16.3056968112121,16.3056968112121,289.496981003236,0.0,1.0
2019-02-26,18.882,18.882,18.882,18.882,0,16.3058695245848,16.3058695245848,16.3058695245848,16.3058695245848,0,0.0,1.0
2019-02-27,18.882,18.882,18.882,18.882,26,16.3058695245848,16.3058695245848,16.3058695245848,16.3058695245848,30.1076860243367,0.0,1.0
2019-02-28,19.07,19.07,19.04,19.04,219,16.4682200950023,16.4682200950023,16.4423130890846,16.4423130890846,253.599355358835,0.0,1.0
2019-03-01,19.07,19.07,19.07,19.07,3,16.4682200950023,16.4682200950023,16.4682200950023,16.4682200950023,3.47396377203884,0.0,1.0
2019-03-04,19.05,19.05,18.95,18.95,11288,16.4509487577238,16.4509487577238,16.3645920713316,16.3645920713316,13071.3676862582,0.0,1.0
2019-03-05,19.31,19.31,19.31,19.31,293,16.6754761423437,16.6754761423437,16.6754761423437,16.6754761423437,339.290461735793,0.0,1.0
2019-03-06,19.04,19.04,19.02,19.02,226,16.4423130890846,16.4423130890846,16.4250417518062,16.4250417518062,261.705270826926,0.0,1.0
2019-03-07,19.01,19.1,18.994,19.1,909,16.4164060831669,16.49412710092,16.4025890133442,16.49412710092,1052.61102292777,0.0,1.0
2019-03-08,19.01,19.01,19.01,19.01,143,16.4164060831669,16.4164060831669,16.4164060831669,16.4164060831669,165.592273133852,0.0,1.0
2019-03-11,19.01,19.01,19.01,19.01,38,16.4164060831669,16.4164060831669,16.4164060831669,16.4164060831669,44.0035411124921,0.0,1.0
2019-03-12,19.01,19.01,19.01,19.01,0,16.4164060831669,16.4164060831669,16.4164060831669,16.4164060831669,0,0.0,1.0
2019-03-13,19.18,19.24,19.18,19.24,1925,16.5632124500338,16.6150264618691,16.5632124500338,16.6150264618691,2229.12675372492,0.0,1.0
2019-03-14,19.18,19.18,19.18,19.18,1,16.5632124500338,16.5632124500338,16.5632124500338,16.5632124500338,1.15798792401294,0.0,1.0
2019-03-15,19.33,19.33,19.33,19.33,103,16.6927474796221,16.6927474796221,16.6927474796221,16.6927474796221,119.272756173334,0.0,1.0
2019-03-18,19.36,19.36,19.36,19.36,100,16.7186544855398,16.7186544855398,16.7186544855398,16.7186544855398,115.798792401295,0.0,1.0
2019-03-19,19.3599,19.3599,19.3599,19.3599,103,16.7185681288534,16.7185681288534,16.7185681288534,16.7185681288534,119.272756173334,0.0,1.0
2019-03-20,19.36,19.36,19.36,19.36,1,16.7186544855398,16.7186544855398,16.7186544855398,16.7186544855398,1.15798792401295,0.0,1.0
2019-03-21,19.64,19.64,19.639,19.639,913,17.0006090666105,17.0006090666105,16.9997434551509,16.9997434551509,1054.74574056393,0.0465,1.0
2019-03-22,19.64,19.64,19.64,19.64,183,17.0006090666105,17.0006090666105,17.0006090666105,17.0006090666105,211.411249203943,0.0,1.0
2019-03-25,19.79,19.85,19.79,19.85,8130,17.130450785551,17.1823874731272,17.130450785551,17.1823874731272,9392.20467774893,0.0,1.0
2019-03-26,19.79,19.79,19.79,19.79,159,17.130450785551,17.130450785551,17.130450785551,17.130450785551,183.685183734573,0.0,1.0
2019-03-27,19.74,19.74,19.715,19.73,2341,17.0871702125708,17.0871702125708,17.0655299260808,17.0785140979748,2704.44663599143,0.0,1.0
2019-03-28,19.822,19.84,19.822,19.83,2427,17.1581503522583,17.1737313585312,17.1581503522583,17.1650752439351,2803.79837059,0.0,1.0
2019-03-29,20.01,20.01,19.96,19.96,420,17.3208853066638,17.3208853066638,17.2776047336836,17.2776047336836,485.206145713966,0.0,1.0
2019-04-01,19.95,20.25,19.95,20.25,1883,17.2689486190876,17.5286320569686,17.2689486190876,17.5286320569686,2175.34088661761,0.0,1.0
2019-04-02,19.95,19.95,19.95,19.95,3,17.2689486190876,17.2689486190876,17.2689486190876,17.2689486190876,3.46575818367118,0.0,1.0
2019-04-03,19.791,19.791,19.791,19.791,1016,17.1313163970106,17.1313163970106,17.1313163970106,17.1313163970106,1173.73677153664,0.0,1.0
2019-04-04,19.81,19.81,19.81,19.81,131,17.1477630147431,17.1477630147431,17.1477630147431,17.1477630147431,151.338107353642,0.0,1.0
2019-04-05,19.9,19.9,19.85,19.85,559,17.2256680461074,17.2256680461074,17.1823874731272,17.1823874731272,645.786274890731,0.0,1.0
2019-04-08,19.98,19.98,19.98,19.98,105,17.2949169628757,17.2949169628757,17.2949169628757,17.2949169628757,121.301536428491,0.0,1.0
2019-04-09,19.98,19.98,19.98,19.98,59,17.2949169628757,17.2949169628757,17.2949169628757,17.2949169628757,68.1599109455332,0.0,1.0
2019-04-10,20.01,20.01,20.01,20.01,342,17.3208853066638,17.3208853066638,17.3208853066638,17.3208853066638,395.096432938515,0.0,1.0
2019-04-11,20.045,20.05,20.045,20.05,200,17.3511817077499,17.3555097650479,17.3511817077499,17.3555097650479,231.050545578079,0.0,1.0
2019-04-12,20.15,20.15,20.15,20.15,379,17.4420709110082,17.4420709110082,17.4420709110082,17.4420709110082,437.840783870461,0.0,1.0
2019-04-15,20.16,20.24,20.15,20.24,442,17.4507270256043,17.5199759423725,17.4420709110082,17.5199759423725,510.621705727554,0.0,1.0
2019-04-16,20.12,20.12,20.12,20.12,220,17.4161025672201,17.4161025672201,17.4161025672201,17.4161025672201,254.155600135888,0.0,1.0
2019-04-17,20.116,20.116,20.116,20.116,155,17.4126401213817,17.4126401213817,17.4126401213817,17.4126401213817,179.064172823012,0.0,1.0
2019-04-18,20.28,20.28,20.28,20.28,216,17.5546004007567,17.5546004007567,17.5546004007567,17.5546004007567,249.534589224325,0.0,1.0
2019-04-22,20.27,20.27,20.27,20.27,165,17.5459442861606,17.5459442861606,17.5459442861606,17.5459442861606,190.616700101916,0.0,1.0
2019-04-23,20.305,20.305,20.3,20.3,2020,17.5762406872468,17.5762406872468,17.5719126299487,17.5719126299487,2333.6105103386,0.0,1.0
2019-04-24,20.305,20.305,20.305,20.305,21,17.5762406872468,17.5762406872468,17.5762406872468,17.5762406872468,24.2603072856983,0.0,1.0
2019-04-25,20.32,20.32,20.32,20.32,619,17.5892248591408,17.5892248591408,17.5892248591408,17.5892248591408,715.101438564156,0.0,1.0
2019-04-26,20.3712,20.3712,20.3499,20.3499,750,17.6335441658725,17.6335441658725,17.6151066417829,17.6151066417829,866.439545917798,0.0,1.0
2019-04-29,20.52,20.52,20.52,20.52,150,17.7623471510615,17.7623471510615,17.7623471510615,17.7623471510615,173.287909183559,0.0,1.0
2019-04-30,20.52,20.52,20.52,20.52,0,17.7623471510615,17.7623471510615,17.7623471510615,17.7623471510615,0,0.0,1.0
2019-05-01,20.51,20.72,20.51,20.72,906,17.7536910364655,17.9354694429822,17.7536910364655,17.9354694429822,1046.6589714687,0.0,1.0
2019-05-02,20.349,20.349,20.349,20.349,145,17.6143275914693,17.6143275914693,17.6143275914693,17.6143275914693,167.511645544108,0.0,1.0
2019-05-03,20.349,20.349,20.349,20.349,2,17.6143275914693,17.6143275914693,17.6143275914693,17.6143275914693,2.31050545578079,0.0,1.0
2019-05-06,20.349,20.349,20.349,20.349,3,17.6143275914693,17.6143275914693,17.6143275914693,17.6143275914693,3.46575818367119,0.0,1.0
2019-05-07,20.34,20.35,20.34,20.35,261,17.6065370883329,17.6151932029289,17.6065370883329,17.6151932029289,301.520961979393,0.0,1.0
2019-05-08,20.34,20.34,20.34,20.34,10,17.6065370883329,17.6065370883329,17.6065370883329,17.6065370883329,11.552527278904,0.0,1.0
2019-05-09,20.38,20.38,20.38,20.38,1016,17.641161546717,17.641161546717,17.641161546717,17.641161546717,1173.73677153664,0.0,1.0
2019-05-10,20.66,20.66,20.286,20.286,349,17.883532755406,17.883532755406,17.5597940695143,17.5597940695143,403.183202033748,0.0,1.0
2019-05-13,20.66,20.66,20.66,20.66,242,17.883532755406,17.883532755406,17.883532755406,17.883532755406,279.571160149475,0.0,1.0
2019-05-14,20.66,20.66,20.66,20.66,0,17.883532755406,17.883532755406,17.883532755406,17.883532755406,0,0.0,1.0
2019-05-15,20.62,20.645,20.62,20.645,3537,17.8489082970218,17.8705485835119,17.8489082970218,17.8705485835119,4086.12889854834,0.0,1.0
2019-05-16,20.87,20.87,20.625,20.625,1026,18.0653111619227,18.0653111619227,17.8532363543198,17.8532363543198,1185.28929881555,0.0,1.0
2019-05-17,21.0,21.0,21.0,21.0,233,18.1778406516711,18.1778406516711,18.1778406516711,18.1778406516711,269.173885598463,0.0,1.0
2019-05-20,21.0,21.0,21.0,21.0,14,18.1778406516711,18.1778406516711,18.1778406516711,18.1778406516711,16.1735381904656,0.0,1.0
2019-05-21,21.0,21.0,21.0,21.0,65,18.1778406516711,18.1778406516711,18.1778406516711,18.1778406516711,75.0914273128758,0.0,1.0
2019-05-22,20.508,20.539,20.508,20.53,1156,17.7519598135462,17.7787937687939,17.7519598135462,17.7710032656575,1335.4721534413,0.0,1.0
2019-05-23,20.48,20.489,20.3,20.3,16590,17.7277226926773,17.7355131958138,17.5719126299487,17.5719126299487,19165.6427557017,0.0,1.0
2019-05-24,20.48,20.48,20.48,20.48,35,17.7277226926773,17.7277226926773,17.7277226926773,17.7277226926773,40.433845476164,0.0,1.0
2019-05-28,20.243,20.243,20.243,20.243,229,17.5225727767513,17.5225727767513,17.5225727767513,17.5225727767513,264.552874686902,0.0,1.0
2019-05-29,19.69,19.808,19.69,19.72,3553,17.0438896395907,17.1460317918239,17.0438896395907,17.0698579833788,4104.61294219457,0.0,1.0
2019-05-30,19.81,19.81,19.79,19.79,611,17.1477630147431,17.1477630147431,17.130450785551,17.130450785551,705.859416741032,0.0,1.0
2019-05-31,19.68,19.68,19.6,19.66,349,17.0352335249946,17.0352335249946,16.9659846082264,17.0179212958026,403.183202033749,0.0,1.0
2019-06-03,19.93,19.93,19.93,19.93,523,17.2516363898955,17.2516363898955,17.2516363898955,17.2516363898955,604.197176686677,0.0,1.0
2019-06-04,20.1,20.1,20.1,20.1,131,17.3987903380281,17.3987903380281,17.3987903380281,17.3987903380281,151.338107353642,0.0,1.0
2019-06-05,20.38,20.38,20.38,20.38,143,17.641161546717,17.641161546717,17.641161546717,17.641161546717,165.201140088327,0.0,1.0
2019-06-06,20.5,20.5,20.5,20.5,110,17.7450349218694,17.7450349218694,17.7450349218694,17.7450349218694,127.077800067944,0.0,1.0
2019-06-07,20.62,20.7682,20.62,20.76,3324,17.8489082970218,17.977191915335,17.8489082970218,17.9700939013663,3840.06006750768,0.0,1.0
2019-06-10,20.59,21.01,20.59,21.01,915,17.8229399532337,18.1864967662671,17.8229399532337,18.1864967662671,1057.05624601971,0.0,1.0
2019-06-11,20.76,20.76,20.665,20.665,1227,17.9700939013663,17.9700939013663,17.887860812704,17.887860812704,1417.49509712152,0.0,1.0
2019-06-12,20.78,20.78,20.78,20.78,157,17.9874061305584,17.9874061305584,17.9874061305584,17.9874061305584,181.374678278792,0.0,1.0
2019-06-13,20.78,20.78,20.78,20.78,88,17.9874061305584,17.9874061305584,17.9874061305584,17.9874061305584,101.662240054355,0.0,1.0
2019-06-14,20.6964,20.6964,20.6964,20.6964,7,17.9873195694124,17.9873195694124,17.9873195694124,17.9873195694124,8.0542739812307,0.0835,1.0
2019-06-17,20.46,20.46,20.46,20.46,556,17.7818634347122,17.7818634347122,17.7818634347122,17.7818634347122,639.739476223467,0.0,1.0
2019-06-18,20.46,20.46,20.46,20.46,78,17.7818634347122,17.7818634347122,17.7818634347122,17.7818634347122,89.7476243622849,0.0,1.0
2019-06-19,20.2793,20.2793,20.2793,20.2793,130,17.6248163808191,17.6248163808191,17.6248163808191,17.6248163808191,149.579373937142,0.0,1.0
2019-06-20,20.5799,20.5799,20.45,20.45,2069,17.8860689784963,17.8860689784963,17.7731723968653,17.7731723968653,2380.61326673804,0.0,1.0
2019-06-21,20.566,20.566,20.566,20.566,101,17.8739884358891,17.8739884358891,17.8739884358891,17.8739884358891,116.211667443472,0.0,1.0
2019-06-24,20.63,20.63,20.61,20.61,526,17.9296110781091,17.9296110781091,17.9122290024154,17.9122290024154,605.22115916105,0.0,1.0
2019-06-25,20.63,20.63,20.63,20.63,20,17.9296110781091,17.9296110781091,17.9296110781091,17.9296110781091,23.0122113749449,0.0,1.0
2019-06-26,20.225,20.266,20.225,20.266,1507,17.5776240453106,17.6132573004828,17.5776240453106,17.6132573004828,1733.97012710209,0.0,1.0
2019-06-27,20.225,20.225,20.225,20.225,0,17.5776240453106,17.5776240453106,17.5776240453106,17.5776240453106,0,0.0,1.0
2019-06-28,20.225,20.225,20.225,20.225,2,17.5776240453106,17.5776240453106,17.5776240453106,17.5776240453106,2.30122113749448,0.0,1.0
2019-07-01,20.45,20.484,20.45,20.484,634,17.7731723968653,17.8027219255447,17.7731723968653,17.8027219255447,729.487100585753,0.0,1.0
2019-07-02,20.45,20.45,20.45,20.45,74,17.7731723968653,17.7731723968653,17.7731723968653,17.7731723968653,85.1451820872961,0.0,1.0
2019-07-03,20.855,20.855,20.8,20.85,3246,18.1251594296639,18.1251594296639,18.0773587215061,18.1208139107404,3734.88190615355,0.0,1.0
2019-07-05,20.815,20.815,20.815,20.815,201,18.0903952782764,18.0903952782764,18.0903952782764,18.0903952782764,231.272724318195,0.0,1.0
2019-07-08,20.815,20.815,20.815,20.815,80,18.0903952782764,18.0903952782764,18.0903952782764,18.0903952782764,92.0488454997792,0.0,1.0
2019-07-09,20.815,20.815,20.815,20.815,75,18.0903952782764,18.0903952782764,18.0903952782764,18.0903952782764,86.295792656043,0.0,1.0
2019-07-10,20.81,20.81,20.81,20.81,308,18.0860497593529,18.0860497593529,18.0860497593529,18.0860497593529,354.388055174151,0.0,1.0
2019-07-11,20.6,20.6,20.6,20.6,283,17.9035379645685,17.9035379645685,17.9035379645685,17.9035379645685,325.622790955469,0.0,1.0
2019-07-12,20.6,20.6,20.6,20.6,56,17.9035379645685,17.9035379645685,17.9035379645685,17.9035379645685,64.4341918498456,0.0,1.0
2019-07-15,20.6,20.6,20.6,20.6,49,17.9035379645685,17.9035379645685,17.9035379645685,17.9035379645685,56.3799178686149,0.0,1.0
2019-07-16,20.58,20.58,20.58,20.58,262,17.8861558888747,17.8861558888747,17.8861558888747,17.8861558888747,301.459969011778,0.0,1.0
2019-07-17,20.58,20.58,20.58,20.58,11,17.8861558888747,17.8861558888747,17.8861558888747,17.8861558888747,12.6567162562197,0.0,1.0
2019-07-18,20.54,20.54,20.54,20.54,123,17.8513917374872,17.8513917374872,17.8513917374872,17.8513917374872,141.525099955911,0.0,1.0
2019-07-19,20.661,20.661,20.661,20.661,105,17.9565532954345,17.9565532954345,17.9565532954345,17.9565532954345,120.81410971846,0.0,1.0
2019-07-22,20.661,20.661,20.661,20.661,50,17.9565532954345,17.9565532954345,17.9565532954345,17.9565532954345,57.530528437362,0.0,1.0
2019-07-23,20.661,20.661,20.661,20.661,1,17.9565532954345,17.9565532954345,17.9565532954345,17.9565532954345,1.15061056874724,0.0,1.0
2019-07-24,20.581,20.581,20.581,20.581,207,17.8870249926594,17.8870249926594,17.8870249926594,17.8870249926594,238.17638773068,0.0,1.0
2019-07-25,20.581,20.581,20.581,20.581,2,17.8870249926594,17.8870249926594,17.8870249926594,17.8870249926594,2.30122113749449,0.0,1.0
2019-07-26,20.852,20.852,20.852,20.852,439,18.1225521183098,18.1225521183098,18.1225521183098,18.1225521183098,505.11803968004,0.0,1.0
2019-07-29,20.8,20.8,20.8,20.8,350,18.0773587215061,18.0773587215061,18.0773587215061,18.0773587215061,402.713699061534,0.0,1.0
2019-07-30,20.8,20.8,20.8,20.8,31,18.0773587215061,18.0773587215061,18.0773587215061,18.0773587215061,35.6689276311644,0.0,1.0
2019-07-31,20.65,20.65,20.65,20.65,116,17.9469931538029,17.9469931538029,17.9469931538029,17.9469931538029,133.47082597468,0.0,1.0
2019-08-01,20.95,20.95,20.92,20.92,654,18.2077242892092,18.2077242892092,18.1816511756686,18.1816511756686,752.499311960697,0.0,1.0
2019-08-02,20.6,20.6,20.583,20.583,1215,17.9035379645685,17.9035379645685,17.8887632002288,17.8887632002288,1397.9918410279,0.0,1.0
2019-08-05,20.35,20.35,20.35,20.35,222,17.6862620183966,17.6862620183966,17.6862620183966,17.6862620183966,255.435546261887,0.0,1.0
2019-08-06,20.23,20.38,20.14,20.16,85471,17.581969564234,17.7123351319372,17.5037502236121,17.5211322993059,98343.8359213956,0.0,1.0
2019-08-07,20.23,20.23,20.23,20.23,6,17.581969564234,17.581969564234,17.581969564234,17.581969564234,6.90366341248346,0.0,1.0
2019-08-08,20.83,20.83,20.76,20.76,1013,18.1034318350467,18.1034318350467,18.0425945701185,18.0425945701185,1165.56850614096,0.0,1.0
2019-08-09,20.71,20.71,20.71,20.71,371,17.9991393808842,17.9991393808842,17.9991393808842,17.9991393808842,426.876521005226,0.0,1.0
2019-08-12,20.648,20.75,20.58,20.75,8197,17.9452549462335,18.0339035322717,17.8861558888747,18.0339035322717,9431.55483202115,0.0,1.0
2019-08-13,20.768,20.81,20.71,20.791,2621,18.0495474003961,18.0860497593529,17.9991393808842,18.0695367874439,3015.75030068651,0.0,1.0
2019-08-14,20.39,20.42,20.39,20.4,616,17.7210261697841,17.7470992833247,17.7210261697841,17.7297172076309,708.7761103483,0.0,1.0
2019-08-15,20.58,20.585,20.47,20.477,2781,17.8861558888747,17.8905014077982,17.7905544725591,17.7966381990519,3199.84799168609,0.0,1.0
2019-08-16,20.79,20.795,20.767,20.767,1391,18.0686676836592,18.0730132025826,18.0486782966114,18.0486782966114,1600.49930112741,0.0,1.0
2019-08-19,20.96,20.99,20.948,20.948,431,18.2164153270561,18.2424884405967,18.2059860816399,18.2059860816399,495.913155130061,0.0,1.0
2019-08-20,20.77,20.77,20.76,20.76,458,18.0512856079654,18.0512856079654,18.0425945701185,18.0425945701185,526.979640486237,0.0,1.0
2019-08-21,20.97,20.97,20.97,20.97,316,18.225106364903,18.225106364903,18.225106364903,18.225106364903,363.592939724128,0.0,1.0
2019-08-22,20.96,21.08,20.93,21.08,3460,18.2164153270561,18.3207077812186,18.1903422135155,18.3207077812186,3981.11256786546,0.0,1.0
2019-08-23,20.86,20.94,20.86,20.92,692,18.1295049485873,18.1990332513624,18.1295049485873,18.1816511756686,796.222513573092,0.0,1.0
2019-08-26,20.79,20.83,20.71,20.72,803,18.0686676836592,18.1034318350467,17.9991393808842,18.007830418731,923.940286704034,0.0,1.0
2019-08-27,20.7,20.76,20.571,20.76,2254,17.9904483430373,18.0425945701185,17.8783339548126,18.0425945701185,2593.47622195628,0.0,1.0
2019-08-28,20.83,20.83,20.72,20.77,7228,18.1034318350467,18.1034318350467,18.007830418731,18.0512856079654,8316.61319090506,0.0,1.0
2019-08-29,20.82,20.82,20.66,20.66,378,18.0947407971998,18.0947407971998,17.9556841916498,17.9556841916498,434.930794986458,0.0,1.0
2019-08-30,21.032,21.032,20.99,20.99,1637,18.2789907995536,18.2789907995536,18.2424884405967,18.2424884405967,1883.54950103924,0.0,1.0
2019-09-03,21.032,21.032,21.032,21.032,167,18.2789907995536,18.2789907995536,18.2789907995536,18.2789907995536,192.15196498079,0.0,1.0
2019-09-04,21.23,21.24,21.23,21.24,860,18.4510733489218,18.4597643867687,18.4510733489218,18.4597643867687,989.525089122629,0.0,1.0
2019-09-05,21.29,21.29,21.29,21.29,106,18.5032195760031,18.5032195760031,18.5032195760031,18.5032195760031,121.964720287207,0.0,1.0
2019-09-06,21.32,21.329,21.306,21.32,1100,18.5292926895437,18.5371146236059,18.5171252365581,18.5292926895437,1265.67162562197,0.0,1.0
2019-09-09,21.25,21.28,21.25,21.28,293,18.4684554246156,18.4945285381562,18.4684554246156,18.4945285381562,337.128896642941,0.0,1.0
2019-09-10,21.17,21.17,21.05,21.07,105800,18.3989271218405,18.3989271218405,18.294634667678,18.3120167433718,121734.598173458,0.0,1.0
2019-09-11,21.266,21.266,20.92,20.92,1120,18.4823610851706,18.4823610851706,18.1816511756686,18.1816511756686,1288.68383699691,0.0,1.0
2019-09-12,21.36,21.36,21.36,21.36,157,18.5640568409312,18.5640568409312,18.5640568409312,18.5640568409312,180.645859293317,0.0,1.0
2019-09-13,21.413,21.413,21.413,21.413,680,18.6101193415197,18.6101193415197,18.6101193415197,18.6101193415197,782.415186748123,0.0,1.0
2019-09-16,21.4127,21.4749,21.248,21.3517,2,18.6098586103843,18.6639168657919,18.4667172170462,18.5568432795183,2.30122113749448,0.0,1.0
2019-09-17,21.06,21.06,21.06,21.06,217,18.3033257055249,18.3033257055249,18.3033257055249,18.3033257055249,249.682493418151,0.0,1.0
2019-09-18,21.449,21.556,21.449,21.48,424,18.6414070777684,18.73440118273,18.6414070777684,18.6683492950938,487.858881148832,0.0,1.0
2019-09-19,21.444,21.444,21.444,21.444,581,18.637061558845,18.637061558845,18.637061558845,18.637061558845,668.504740442147,0.0,1.0
2019-09-20,21.435,21.488,21.431,21.488,1305,18.6292396247828,18.6753021253713,18.6257632096441,18.6753021253713,1501.54679221515,0.0,1.0
2019-09-23,21.34,21.445,21.34,21.445,527,18.5466747652375,18.6379306626297,18.5466747652375,18.6379306626297,606.371769729795,0.0,1.0
2019-09-24,21.37,21.38,21.37,21.38,227,18.5727478787781,18.581438916625,18.5727478787781,18.581438916625,261.188599105624,0.0,1.0
2019-09-25,21.26,21.26,21.26,21.26,420,18.5250340809987,18.5250340809987,18.5250340809987,18.5250340809987,482.007210402855,0.0551,1.0
2019-09-26,21.26,21.26,21.26,21.26,38,18.5250340809987,18.5250340809987,18.5250340809987,18.5250340809987,43.6101761793059,0.0,1.0
2019-09-27,21.25,21.25,21.25,21.25,142,18.5163205184018,18.5163205184018,18.5163205184018,18.5163205184018,162.964342564775,0.0,1.0
2019-09-30,21.25,21.25,21.25,21.25,86,18.5163205184018,18.5163205184018,18.5163205184018,18.5163205184018,98.6967145110608,0.0,1.0
2019-10-01,21.25,21.25,21.25,21.25,83,18.5163205184018,18.5163205184018,18.5163205184018,18.5163205184018,95.2538058653261,0.0,1.0
2019-10-02,20.88,20.92,20.857,20.911,20977,18.1939187023167,18.2287729527043,18.1738775083439,18.2209307463671,24073.9648871921,0.0,1.0
2019-10-03,20.96,20.96,20.96,20.96,191,18.2636272030919,18.2636272030919,18.2636272030919,18.2636272030919,219.198517111774,0.0,1.0
2019-10-04,20.96,20.96,20.96,20.96,11,18.2636272030919,18.2636272030919,18.2636272030919,18.2636272030919,12.6239983676938,0.0,1.0
2019-10-07,21.02,21.15,21.02,21.12,8512,18.3159085786733,18.4291848924329,18.3159085786733,18.4030442046422,9768.67946416448,0.0,1.0
2019-10-08,20.95,22.713,20.81,22.713,20924,18.254913640495,19.7911147263276,18.1329237641385,19.7911147263276,24013.1401677841,0.0,1.0
2019-10-09,21.07,22.95,19.13,19.13,7445,18.3594763916577,19.997626159874,16.6690452478601,16.6690452478601,8544.15162249822,0.0,1.0
2019-10-10,20.91,21.04,20.91,20.981,1665,18.2200593901074,18.333335703867,18.2200593901074,18.2819256845454,1910.81429838274,0.0,1.0
2019-10-11,21.02,21.15,21.02,21.15,671,18.3159085786733,18.4291848924329,18.3159085786733,18.4291848924329,770.06390042932,0.0,1.0
2019-10-14,20.98,21.02,20.98,21.02,220,18.2810543282857,18.3159085786733,18.2810543282857,18.3159085786733,252.479967353876,0.0,1.0
2019-10-15,20.88,20.97,20.88,20.97,1491,18.1939187023167,18.2723407656888,18.1939187023167,18.2723407656888,1711.12559693013,0.0,1.0
2019-10-16,20.8,20.89,20.8,20.874,3723,18.1242102015416,18.2026322649136,18.1242102015416,18.1886905647586,4272.64962935672,0.0,1.0
2019-10-17,20.88,20.951,20.845,20.86,3829,18.1939187023167,18.2557849967547,18.1634212332276,18.1764915771229,4394.29906817269,0.0,1.0
2019-10-18,20.908,20.97,20.908,20.95,2184,18.218316677588,18.2723407656888,18.218316677588,18.254913640495,2506.43749409485,0.0,1.0
2019-10-21,20.88,20.971,20.87,20.971,73292,18.1939187023167,18.2732121219485,18.1852051397198,18.2732121219485,84112.5534877286,0.0,1.0
2019-10-22,20.81,20.81,20.81,20.81,652,18.1329237641385,18.1329237641385,18.1329237641385,18.1329237641385,748.258812339667,0.0,1.0
2019-10-23,20.76,20.779,20.76,20.779,501,18.089355951154,18.1059117200881,18.089355951154,18.1059117200881,574.96574383769,0.0,1.0
2019-10-24,20.69,20.69,20.69,20.69,495,18.0283610129757,18.0283610129757,18.0283610129757,18.0283610129757,568.079926546222,0.0,1.0
2019-10-25,20.67,20.67,20.67,20.67,609,18.0109338877819,18.0109338877819,18.0109338877819,18.0109338877819,698.91045508414,0.0,1.0
2019-10-28,20.67,20.67,20.67,20.67,48,18.0109338877819,18.0109338877819,18.0109338877819,18.0109338877819,55.0865383317549,0.0,1.0
2019-10-29,20.859,20.95,20.83,20.95,3761,18.1756202208633,18.254913640495,18.1503508893323,18.254913640495,4316.25980553602,0.0,1.0
2019-10-30,20.854,20.865,20.854,20.865,452,18.1712634395648,18.1808483584214,18.1712634395648,18.1808483584214,518.73156929069,0.0,1.0
2019-10-31,20.86,20.86,20.839,20.843,1406,18.1764915771229,18.1764915771229,18.1581930956695,18.1616785207082,1613.57651863432,0.0,1.0
2019-11-01,21.07,21.118,21.043,21.118,3943,18.3594763916577,18.4013014921228,18.3359497726461,18.4013014921228,4525.12959671061,0.0,1.0
2019-11-04,20.98,21.06,20.95,21.06,3580,18.2810543282857,18.3507628290608,18.254913640495,18.3507628290608,4108.5376505767,0.0,1.0
2019-11-05,21.02,21.05,21.02,21.05,1522,18.3159085786733,18.3420492664639,18.3159085786733,18.3420492664639,1746.70231960272,0.0,1.0
2019-11-06,21.15,21.18,21.15,21.18,697,18.4291848924329,18.4553255802236,18.4291848924329,18.4553255802236,799.902442025688,0.0,1.0
2019-11-07,21.04,21.08,21.04,21.04,4270,18.333335703867,18.3681899542546,18.333335703867,18.333335703867,4900.4066390957,0.0,1.0
2019-11-08,20.83,20.94,20.83,20.86,10901,18.1503508893323,18.2462000778981,18.1503508893323,18.1764915771229,12510.3823823845,0.0,1.0
2019-11-11,20.83,20.83,20.83,20.83,20,18.1503508893323,18.1503508893323,18.1503508893323,18.1503508893323,22.9527243048977,0.0,1.0
2019-11-12,20.83,20.83,20.83,20.83,11,18.1503508893323,18.1503508893323,18.1503508893323,18.1503508893323,12.6239983676938,0.0,1.0
2019-11-13,21.08,21.08,21.054,21.054,626,18.3681899542546,18.3681899542546,18.3455346915027,18.3455346915027,718.420270743303,0.0,1.0
2019-11-14,21.08,21.08,21.08,21.08,1125,18.3681899542546,18.3681899542546,18.3681899542546,18.3681899542546,1291.0907421505,0.0,1.0
2019-11-15,21.141,21.141,21.036,21.036,998,18.4213426860957,18.4213426860957,18.3298502788283,18.3298502788283,1145.3409428144,0.0,1.0
2019-11-18,21.151,21.215,21.151,21.215,284,18.4300562486926,18.4858230493127,18.4300562486926,18.4858230493127,325.928685129549,0.0,1.0
2019-11-19,21.285,21.3,21.197,21.197,674,18.546817987491,18.5598883313863,18.4701386366383,18.4701386366383,773.506809075055,0.0,1.0
2019-11-20,21.26,21.27,21.26,21.27,107,18.5250340809987,18.5337476435956,18.5250340809987,18.5337476435956,122.797075031204,0.0,1.0
2019-11-21,21.077,21.14,21.077,21.14,636,18.3655758854756,18.420471329836,18.3655758854756,18.420471329836,729.896632895749,0.0,1.0
2019-11-22,20.855,21.01,20.855,21.01,610,18.1721347958245,18.3071950160764,18.1721347958245,18.3071950160764,700.058091299383,0.0,1.0
2019-11-25,21.175,21.175,21.146,21.16,519,18.4509687989251,18.4509687989251,18.4256994673941,18.4378984550298,595.623195712099,0.0,1.0
2019-11-26,21.175,21.175,21.175,21.175,13,18.4509687989251,18.4509687989251,18.4509687989251,18.4509687989251,14.9192707981836,0.0,1.0
2019-11-27,21.175,21.175,21.175,21.175,0,18.4509687989251,18.4509687989251,18.4509687989251,18.4509687989251,0,0.0,1.0
2019-11-29,21.175,21.175,21.175,21.175,2,18.4509687989251,18.4509687989251,18.4509687989251,18.4509687989251,2.29527243048978,0.0,1.0
2019-12-02,21.4,21.4,21.3,21.32,5550,18.6470239573553,18.6470239573553,18.5598883313863,18.5773154565801,6369.38099460913,0.0,1.0
2019-12-03,21.4,21.4,21.4,21.4,18,18.6470239573553,18.6470239573553,18.6470239573553,18.6470239573553,20.657451874408,0.0,1.0
2019-12-04,21.4,21.4,21.4,21.4,3,18.6470239573553,18.6470239573553,18.6470239573553,18.6470239573553,3.44290864573466,0.0,1.0
2019-12-05,21.519,21.57,21.519,21.52,1092,18.7507153522583,18.7951545215025,18.7507153522583,18.751586708518,1253.21874704742,0.0,1.0
2019-12-06,21.655,21.75,21.655,21.75,1256,18.8692198035761,18.9519986482466,18.8692198035761,18.9519986482466,1441.43108634758,0.0,1.0
2019-12-09,21.655,21.655,21.655,21.655,2,18.8692198035761,18.8692198035761,18.8692198035761,18.8692198035761,2.29527243048978,0.0,1.0
2019-12-10,21.63,21.65,21.59,21.59,8717,18.8474358970839,18.8648630222776,18.8125816466963,18.8125816466963,10003.9448882897,0.0,1.0
2019-12-11,21.6,21.61,21.6,21.61,529,18.8212952092932,18.8300087718901,18.8212952092932,18.8300087718901,607.099557864546,0.0,1.0
2019-12-12,21.556,21.556,21.44,21.5,1457,18.7829555338668,18.7829555338668,18.6818782077428,18.7341595833242,1672.10596561181,0.0,1.0
2019-12-13,21.463,21.53,21.45,21.5,17169,18.7817356351033,18.8403656629443,18.770359659552,18.8141134116722,19620.0316179125,0.0916,1.0
2019-12-16,21.61,21.61,21.61,21.61,1955,18.9103716663366,18.9103716663366,18.9103716663366,18.9103716663366,2234.09411223827,0.0,1.0
2019-12-17,21.58,21.59,21.58,21.59,358,18.8841194150645,18.8928701654885,18.8841194150645,18.8928701654885,409.107770936727,0.0,1.0
2019-12-18,21.54,21.54,21.511,21.52,399,18.8491164133683,18.8491164133683,18.8237392371386,18.8316149125203,455.960895541214,0.0,1.0
2019-12-19,21.76,21.81,21.72,21.729,2880,19.0416329226971,19.0853866748172,19.0066299210009,19.0145055963826,3291.14631368093,0.0,1.0
2019-12-20,22.06,22.06,22.06,22.06,1001,19.3041554354181,19.3041554354181,19.3041554354181,19.3041554354181,1143.90189583146,0.0,1.0
2019-12-23,21.93,22.1,21.92,22.1,121005,19.1903956799056,19.3391584371142,19.1816449294816,19.3391584371142,138279.569335751,0.0,1.0
2019-12-24,22.01,22.01,21.98,22.01,12326,19.2604016832979,19.2604016832979,19.2341494320258,19.2604016832979,14085.6491188997,0.0,1.0
2019-12-26,22.01,22.01,22.01,22.01,13,19.2604016832979,19.2604016832979,19.2604016832979,19.2604016832979,14.855868777032,0.0,1.0
2019-12-27,22.07,22.11,22.07,22.11,697,19.3129061858421,19.3479091875382,19.3129061858421,19.3479091875382,796.503118276255,0.0,1.0
2019-12-30,22.02,22.03,22.02,22.03,269,19.2691524337219,19.277903184146,19.2691524337219,19.277903184146,307.402207770894,0.0,1.0
2019-12-31,22.07,22.07,22.07,22.07,1060,19.3129061858421,19.3129061858421,19.3129061858421,19.3129061858421,1211.32468489646,0.0,1.0
2020-01-02,22.03,22.03,22.03,22.03,193,19.277903184146,19.277903184146,19.277903184146,19.277903184146,220.55251338209,0.0,1.0
2020-01-03,22.01,22.01,21.95,21.95,7030,19.2604016832979,19.2604016832979,19.2078971807537,19.2078971807537,8033.59673096423,0.0,1.0
2020-01-06,22.01,22.01,22.01,22.01,264,19.2604016832979,19.2604016832979,19.2604016832979,19.2604016832979,301.688412087419,0.0,1.0
2020-01-07,22.01,22.01,22.01,22.01,13,19.2604016832979,19.2604016832979,19.2604016832979,19.2604016832979,14.855868777032,0.0,1.0
2020-01-08,21.83,21.872,21.83,21.862,1293,19.1028881756653,19.1396413274462,19.1028881756653,19.1308905770222,1477.58756374634,0.0,1.0
2020-01-09,21.77,21.82,21.77,21.82,11409,19.0503836731211,19.0941374252413,19.0503836731211,19.0941374252413,13037.7389905506,0.0,1.0
2020-01-10,21.872,21.877,21.872,21.877,249,19.1396413274462,19.1440167026583,19.1396413274462,19.1440167026583,284.547025036998,0.0,1.0
2020-01-13,21.872,21.872,21.872,21.872,148,19.1396413274462,19.1396413274462,19.1396413274462,19.1396413274462,169.128352230826,0.0,1.0
2020-01-14,22.0,22.03,22.0,22.03,210,19.2516509328739,19.277903184146,19.2516509328739,19.277903184146,239.979418705901,0.0,1.0
2020-01-15,22.089,22.21,22.05,22.21,883,19.3295326116478,19.4354166917786,19.295404684994,19.4354166917786,1009.05631770148,0.0,1.0
2020-01-16,22.089,22.089,22.089,22.089,13,19.3295326116478,19.3295326116478,19.3295326116478,19.3295326116478,14.855868777032,0.0,1.0
2020-01-17,22.265,22.265,22.235,22.235,1163,19.4835458191108,19.4835458191108,19.4572935678387,19.4572935678387,1329.02887597601,0.0,1.0
2020-01-21,22.237,22.237,22.17,22.17,1300,19.4590437179235,19.4590437179235,19.4004136900824,19.4004136900824,1485.5868777032,0.0,1.0
2020-01-22,22.237,22.237,22.237,22.237,31,19.4590437179235,19.4590437179235,19.4590437179235,19.4590437179235,35.4255332375378,0.0,1.0
2020-01-23,22.237,22.237,22.237,22.237,61,19.4590437179235,19.4590437179235,19.4590437179235,19.4590437179235,69.7083073383808,0.0,1.0
2020-01-24,21.97,22.04,21.96,22.04,5650,19.2253986816018,19.28665393457,19.2166479311777,19.28665393457,6456.58912232544,0.0,1.0
2020-01-27,21.8,21.88,21.77,21.88,540,19.0766359243932,19.1466419277855,19.0503836731211,19.1466419277855,617.089933815176,0.0,1.0
2020-01-28,21.77,21.77,21.77,21.77,126,19.0503836731211,19.0503836731211,19.0503836731211,19.0503836731211,143.987651223541,0.0,1.0
2020-01-29,21.72,21.841,21.66,21.66,2423,19.0066299210009,19.1125140011317,18.9541254184567,18.9541254184567,2768.90538821143,0.0,1.0
2020-01-30,21.82,21.85,21.82,21.85,301,19.0941374252413,19.1203896765134,19.0941374252413,19.1203896765134,343.970500145125,0.0,1.0
2020-01-31,21.62,21.71,21.62,21.71,414,18.9191224167606,18.9978791705769,18.9191224167606,18.9978791705769,473.102282591634,0.0,1.0
2020-02-03,21.706,21.74,21.689,21.689,2353,18.9943788704073,19.024131421849,18.9795025946864,18.9795025946864,2688.91224864279,0.0,1.0
2020-02-04,21.747,21.829,21.747,21.829,187,19.0302569471458,19.1020131006229,19.0302569471458,19.1020131006229,213.695958561922,0.0,1.0
2020-02-05,21.8293,21.8293,21.8293,21.8293,11,19.1022756231356,19.1022756231356,19.1022756231356,19.1022756231356,12.5703505036425,0.0,1.0
2020-02-06,21.859,21.859,21.859,21.859,380,19.128265351895,19.128265351895,19.128265351895,19.128265351895,434.248471944012,0.0,1.0
2020-02-07,21.9,23.88,21.788,23.88,1790,19.1641434286335,20.8967920125922,19.0661350238844,20.8967920125922,2045.53885468364,0.0,1.0
2020-02-10,22.0,22.01,21.91,21.91,1241,19.2516509328739,19.2604016832979,19.1728941790576,19.1728941790576,1418.16408863821,0.0,1.0
2020-02-11,22.108,22.12,22.01,22.01,325,19.3461590374534,19.3566599379623,19.2604016832979,19.2604016832979,371.396719425801,0.0,1.0
2020-02-12,22.108,22.108,22.108,22.108,18,19.3461590374534,19.3461590374534,19.3461590374534,19.3461590374534,20.5696644605059,0.0,1.0
2020-02-13,22.167,23.02,22.167,23.02,359,19.3977884649552,20.1442274761253,19.3977884649552,20.1442274761253,410.250530073423,0.0,1.0
2020-02-14,22.167,22.167,22.167,22.167,40,19.3977884649552,19.3977884649552,19.3977884649552,19.3977884649552,45.7103654677909,0.0,1.0
2020-02-18,21.93,21.93,21.93,21.93,113,19.1903956799056,19.1903956799056,19.1903956799056,19.1903956799056,129.131782446509,0.0,1.0
2020-02-19,21.93,21.93,21.93,21.93,5,19.1903956799056,19.1903956799056,19.1903956799056,19.1903956799056,5.71379568347386,0.0,1.0
2020-02-20,21.93,21.93,21.93,21.93,276,19.1903956799056,19.1903956799056,19.1903956799056,19.1903956799056,315.401521727757,0.0,1.0
2020-02-21,21.784,21.784,21.721,21.721,105,19.0626347237147,19.0626347237147,19.0075049960433,19.0075049960433,119.989709352951,0.0,1.0
2020-02-24,21.443,21.464,21.345,21.464,623,18.7642341342552,18.7826107101457,18.6784767800997,18.7826107101457,711.938942160841,0.0,1.0
2020-02-25,20.922,21.09,20.88,21.09,11905,18.308320037163,18.4553326442868,18.2715668853821,18.4553326442868,13604.5475223513,0.0,1.0
2020-02-26,20.627,20.708,20.627,20.708,265,18.0501728996541,18.1210539780887,18.0501728996541,18.1210539780887,302.831171224113,0.0,1.0
2020-02-27,19.817,20.229,19.817,20.229,611,17.3413621153073,17.7018930327775,17.3413621153073,17.7018930327775,698.225832520506,0.0,1.0
2020-02-28,19.351,19.351,19.266,19.266,4423,16.9335771455474,16.9335771455474,16.8591957669431,16.8591957669431,5054.42366160096,0.0,1.0
2020-03-02,20.139,20.17,20.139,20.17,139,17.6231362789612,17.6502636052757,17.6231362789612,17.6502636052757,158.843520000573,0.0,1.0
2020-03-03,19.907,20.38,19.907,20.38,3750,17.4201188691236,17.8340293641804,17.4201188691236,17.8340293641804,4285.3467626054,0.0,1.0
2020-03-04,20.597,20.597,20.185,20.185,11768,18.023920648382,18.023920648382,17.6633897309118,17.6633897309118,13447.989520624,0.0,1.0
2020-03-05,20.126,20.15,20.03,20.15,1315,17.61176030341,17.6327621044277,17.5277530993393,17.6327621044277,1502.72826475362,0.0,1.0
2020-03-06,19.54,19.67,19.29,19.29,3031,17.0989663285616,17.212726084074,16.8801975679608,16.8801975679608,3463.70294332185,0.0,1.0
2020-03-09,18.801,18.801,18.61,18.62,662,16.4522858722255,16.4522858722255,16.2851465391265,16.2938972895505,756.506548491939,0.0,1.0
2020-03-10,19.163,19.163,18.749,18.749,357,16.7690630375755,16.7690630375755,16.4067819700205,16.4067819700205,407.965011800034,0.0,1.0
2020-03-11,19.163,19.163,19.163,19.163,141,16.7690630375755,16.7690630375755,16.7690630375755,16.7690630375755,161.129038273963,0.0,1.0
2020-03-12,16.4684,16.78,16.355,16.78,1086,14.4110858283155,14.6837592115283,14.3118523185069,14.6837592115283,1241.03642245052,0.0,1.0
2020-03-13,17.248,17.248,17.03,17.11,454,15.0932943313731,15.0932943313731,14.9025279721292,14.9725339755214,518.812648059426,0.0,1.0
2020-03-16,15.976,16.75,15.976,16.176,12168,13.980198877436,14.6575069602562,13.980198877436,14.1552138859167,13905.093175302,0.0,1.0
2020-03-17,17.168,17.168,16.403,16.43,7326,15.0232883279808,15.0232883279808,14.3538559205423,14.3774829466872,8371.85343542591,0.0,1.0
2020-03-18,15.99,17.0,15.79,17.0,2807,13.9924499280297,14.8762757208571,13.817434919549,14.8762757208571,3207.72489670222,0.0,1.0
2020-03-19,16.261,16.48,16.12,16.12,655,14.229595264521,14.4212366988073,14.1062096835421,14.1062096835421,748.507234535074,0.0,1.0
2020-03-20,15.726,16.436,15.726,16.436,934,13.7614301168352,14.3827333969416,13.7614301168352,14.3827333969416,1067.33703367292,0.0,1.0
2020-03-23,15.246,15.92,15.067,15.89,3823,13.3413940964816,13.9311946750615,13.1847556638914,13.9049424237894,4368.7681795841,0.0,1.0
2020-03-24,16.145,16.473,15.77,16.473,5738,14.1280865596022,14.4151111735105,13.7999334187009,14.4151111735105,6557.15192635459,0.0,1.0
2020-03-25,16.307,16.81,16.307,16.81,254,14.2698487164716,14.7100114628004,14.2698487164716,14.7100114628004,290.260820720471,0.0,1.0
2020-03-26,17.11,17.11,16.774,16.81,5356,15.013137457489,15.013137457489,14.7183148867282,14.7499030193097,6104.06454077237,0.0464,1.0
2020-03-27,16.97,16.97,16.605,16.77,5454,14.890294719672,14.890294719672,14.5700261532206,14.7148050942192,6215.75205477456,0.0,1.0
2020-03-30,17.42,17.42,17.13,17.13,1513,15.2851463769408,15.2851463769408,15.0306864200342,15.0306864200342,1724.31845597249,0.0,1.0
2020-03-31,17.225,17.64,17.16,17.16,2410,15.1140439921243,15.4781849649389,15.0570098638522,15.0570098638522,2746.60110964553,0.0,1.0
2020-04-01,17.225,17.225,17.225,17.225,73,15.1140439921243,15.1140439921243,15.1140439921243,15.1140439921243,83.1958012465244,0.0,1.0
2020-04-02,17.225,17.225,17.225,17.225,36,15.1140439921243,15.1140439921243,15.1140439921243,15.1140439921243,41.028066368149,0.0,1.0
2020-04-03,17.18,17.19,17.114,17.18,1403,15.0745588263975,15.0833333076701,15.016647249998,15.0745588263975,1598.95491984758,0.0,1.0
2020-04-06,17.79,17.9,17.56,17.56,3124,15.6098021840286,15.7063214780276,15.4079891147578,15.4079891147578,3560.32442594714,0.0,1.0
2020-04-07,17.74,18.164,17.74,18.164,2131,15.5659297776654,15.9379677836253,15.5659297776654,15.9379677836253,2428.63359529236,0.0,1.0
2020-04-08,18.08,18.2,18.02,18.069,1163,15.8642621409352,15.9695559162068,15.8116152532993,15.8546102115352,1325.43447739325,0.0,1.0
2020-04-09,18.61,18.8,18.51,18.51,3005,16.3293096483851,16.4960247925653,16.2415648356587,16.2415648356587,3424.70387323022,0.0,1.0
2020-04-13,18.322,18.62,18.294,18.41,2883,16.0766045877331,16.3380841296578,16.0520360401697,16.1538200229323,3285.66431498259,0.0,1.0
2020-04-14,19.02,19.1,18.92,18.92,1841,16.6890633805634,16.7592592307446,16.601318567837,16.601318567837,2098.12972732673,0.0,1.0
2020-04-15,18.367,18.379,18.26,18.26,885,16.11608975346,16.1266191309871,16.0222028038427,16.0222028038427,1008.60663155033,0.0,1.0
2020-04-16,18.592,18.592,18.203,18.513,936,16.3135155820944,16.3135155820944,15.9721882605886,16.2441971800405,1066.72972557187,0.0,1.0
2020-04-17,18.896,19.05,18.896,19.05,1482,16.5802598127827,16.7153868243813,16.5802598127827,16.7153868243813,1688.98873215546,0.0,1.0
2020-04-20,18.896,18.896,18.896,18.896,49,16.5802598127827,16.5802598127827,16.5802598127827,16.5802598127827,55.8437570010915,0.0,1.0
2020-04-21,18.896,18.896,18.896,18.896,141,16.5802598127827,16.5802598127827,16.5802598127827,16.5802598127827,160.693259941916,0.0,1.0
2020-04-22,18.519,18.7,18.519,18.7,669,16.2494618688041,16.4082799798389,16.2494618688041,16.4082799798389,762.438233341434,0.0,1.0
2020-04-23,18.7,18.7,18.7,18.7,538,16.4082799798389,16.4082799798389,16.4082799798389,16.4082799798389,613.141658501781,0.0,1.0
2020-04-24,18.615,18.615,18.575,18.575,425,16.3336968890215,16.3336968890215,16.2985989639309,16.2985989639309,484.359116846201,0.0,1.0
2020-04-27,19.051,19.051,18.91,18.97,2405,16.7162642725086,16.7162642725086,16.5925440865644,16.6451909742002,2740.9027670944,0.0,1.0
2020-04-28,18.97,19.25,18.93,19.25,2780,16.6451909742002,16.8908764498342,16.6100930491097,16.8908764498342,3168.27845842928,0.0,1.0
2020-04-29,19.223,19.394,19.065,19.194,1276,16.867185350398,17.0172289801602,16.7285485462903,16.8417393547074,1454.21701904884,0.0,1.0
2020-04-30,18.79,18.885,18.654,18.654,1255,16.4872503112927,16.5706078833828,16.3679173659848,16.3679173659848,1430.28398033408,0.0,1.0
2020-05-01,18.317,18.59,18.241,18.5,7808,16.0722173470967,16.3117606858399,16.0055312894247,16.2327903543861,8898.53172784744,0.0,1.0
2020-05-04,18.326,18.39,18.071,18.071,356,16.0801143802421,16.136271060387,15.8563651077898,15.8563651077898,405.721989640585,0.0,1.0
2020-05-05,18.326,18.326,18.326,18.326,174,16.0801143802421,16.0801143802421,16.0801143802421,16.0801143802421,198.302320779387,0.0,1.0
2020-05-06,18.3263,18.3263,18.3263,18.3263,20,16.0803776146803,16.0803776146803,16.0803776146803,16.0803776146803,22.7933702045272,0.0,1.0
2020-05-07,18.475,18.5,18.475,18.5,292,16.2108541512045,16.2327903543861,16.2108541512045,16.2327903543861,332.783204986096,0.0,1.0
2020-05-08,18.95,18.95,18.7,18.7,1442,16.6276420116549,16.6276420116549,16.4082799798389,16.4082799798389,1643.40199174641,0.0,1.0
2020-05-11,18.9,19.0,18.885,18.885,1586,16.5837696052917,16.6715144180181,16.5706078833828,16.5706078833828,1807.51425721901,0.0,1.0
2020-05-12,18.91,19.0,18.91,19.0,2710,16.5925440865644,16.6715144180181,16.5925440865644,16.6715144180181,3088.50166271343,0.0,1.0
2020-05-13,18.55,18.55,18.55,18.55,159,16.2766627607493,16.2766627607493,16.2766627607493,16.2766627607493,181.207293125991,0.0,1.0
2020-05-14,18.494,18.55,18.25,18.55,4039,16.2275256656225,16.2766627607493,16.0134283225701,16.2766627607493,4603.12111280426,0.0,1.0
2020-05-15,18.523,19.0,18.479,19.0,548,16.2529716613132,16.6715144180181,16.2143639437135,16.6715144180181,624.538343604043,0.0,1.0
2020-05-18,18.88,19.0,18.27,18.27,1380,16.5662206427464,16.6715144180181,16.0309772851153,16.0309772851153,1572.74254411238,0.0,1.0
2020-05-19,18.83,18.83,18.77,18.77,372,16.5223482363832,16.5223482363832,16.4697013487474,16.4697013487474,423.956685804207,0.0,1.0
2020-05-20,18.723,18.92,18.621,18.621,2151,16.428461286766,16.601318567837,16.338961577785,16.338961577785,2451.42696549689,0.0,1.0
2020-05-21,18.64,18.67,18.61,18.61,926,16.3556330922031,16.381956536021,16.3293096483851,16.3293096483851,1055.33304046961,0.0,1.0
2020-05-22,18.64,18.66,18.554,18.6,1672,16.3556330922031,16.3731820547483,16.2801725532583,16.3205351671125,1905.52574909847,0.0,1.0
2020-05-26,18.7,19.0,18.32,18.32,18380,16.4082799798389,16.6715144180181,16.0748496914785,16.0748496914785,20947.1072179605,0.0,1.0
2020-05-27,18.995,18.995,18.81,18.929,1512,16.6671271773818,16.6671271773818,16.504799273838,16.6092156009824,1723.17878746226,0.0,1.0
2020-05-28,19.19,19.27,18.98,19.0,10018,16.8382295621983,16.9084254123794,16.6539654554729,16.6715144180181,11417.1991354477,0.0,1.0
2020-05-29,19.365,19.365,19.04,19.076,1845,16.9917829844695,16.9917829844695,16.7066123431087,16.7382004756902,2102.68840136764,0.0,1.0
2020-06-01,19.518,19.6,19.37,19.37,1149,17.1260325479409,17.1979832943766,16.9961702251059,16.9961702251059,1309.47911825009,0.0,1.0
2020-06-02,19.552,19.552,19.4,19.46,1169,17.1558657842679,17.1558657842679,17.0224936689238,17.0751405565596,1332.27248845462,0.0,1.0
2020-06-03,19.6,19.72,19.6,19.72,1321,17.1979832943766,17.3032770696483,17.1979832943766,17.3032770696483,1505.50210200902,0.0,1.0
2020-06-04,19.42,19.62,19.42,19.55,1790,17.0400426314691,17.2155322569219,17.0400426314691,17.1541108880134,2040.00663330518,0.0,1.0
2020-06-05,19.97,19.99,19.45,19.45,1442,17.5226391014643,17.5401880640096,17.066366075287,17.066366075287,1643.40199174641,0.0,1.0
2020-06-08,20.36,20.36,20.08,20.08,724,17.8648438710973,17.8648438710973,17.6191583954634,17.6191583954634,825.120001403886,0.0,1.0
2020-06-09,20.09,20.17,19.91,19.91,896,17.627932876736,17.6981287269172,17.4699922138285,17.4699922138285,1021.14298516282,0.0,1.0
2020-06-10,19.866,19.94,19.866,19.89,2423,17.4313844962289,17.4963156576464,17.4313844962289,17.4524432512832,2761.41680027846,0.0,1.0
2020-06-11,18.801,19.17,18.801,19.17,366,16.4969022406926,16.820680599653,16.4969022406926,16.820680599653,417.118674742847,0.0,1.0
2020-06-12,19.0,19.0,18.81,18.834,1594,16.6715144180181,16.6715144180181,16.504799273838,16.5258580288923,1816.63160530082,0.0,1.0
2020-06-15,19.0,19.0,19.0,19.0,559,16.6715144180181,16.6715144180181,16.6715144180181,16.6715144180181,637.074697216536,0.0,1.0
2020-06-16,19.0,19.0,19.0,19.0,108,16.6715144180181,16.6715144180181,16.6715144180181,16.6715144180181,123.084199104447,0.0,1.0
2020-06-17,19.0,19.0,19.0,19.0,323,16.6715144180181,16.6715144180181,16.6715144180181,16.6715144180181,368.112928803115,0.0,1.0
2020-06-18,19.0,19.0,19.0,19.0,111,16.6715144180181,16.6715144180181,16.6715144180181,16.6715144180181,126.503204635126,0.0,1.0
2020-06-19,19.5,19.81,19.5,19.81,399,17.1102384816502,17.3822474011021,17.1102384816502,17.3822474011021,454.727735580317,0.0,1.0
2020-06-22,19.468,19.468,19.42,19.42,421,17.0821601415777,17.0821601415777,17.0400426314691,17.0400426314691,479.800442805298,0.0,1.0
2020-06-23,19.376,19.6,19.376,19.6,746,17.0014349138694,17.1979832943766,17.0014349138694,17.1979832943766,850.192708628866,0.0,1.0
2020-06-24,19.1,20.2,19.1,20.2,11280,16.7592592307446,17.7244521707351,16.7592592307446,17.7244521707351,12855.4607953533,0.0,1.0
2020-06-25,19.036,19.04,18.93,18.95,2329,16.7626812784409,16.7662035901195,16.6693400189581,16.6869515773511,2644.85396241595,0.0679,1.0
2020-06-26,18.6,18.95,18.6,18.95,1417,16.3787493054739,16.6869515773511,16.3787493054739,16.6869515773511,1609.17048722344,0.0,1.0
2020-06-29,18.9757,19.024,18.9757,19.01,11473,16.709582429886,16.7521143434051,16.709582429886,16.73978625253,13028.9435426356,0.0,1.0
2020-06-30,19.273,19.289,19.273,19.289,210,16.9713782453977,16.9854674921121,16.9713782453977,16.9854674921121,238.479747577222,0.0,1.0
2020-07-01,19.31,19.31,19.31,19.31,373,17.0039596284247,17.0039596284247,17.0039596284247,17.0039596284247,423.585456410971,0.0,1.0
2020-07-02,19.36,19.425,19.36,19.42,649,17.0479885244072,17.1052260891844,17.0479885244072,17.1008231995861,737.015981798175,0.0,1.0
2020-07-06,19.462,19.96,19.447,19.96,763,17.1378074722114,17.5763352761967,17.1245988034167,17.5763352761967,866.476416197239,0.0,1.0
2020-07-07,19.48,19.48,19.39,19.44,438,17.1536578747651,17.1536578747651,17.0744058619967,17.1184347579791,497.400616375348,0.0,1.0
2020-07-08,19.36,19.45,19.36,19.45,287,17.0479885244072,17.1272405371756,17.0479885244072,17.1272405371756,325.92232168887,0.0,1.0
2020-07-09,19.11,19.19,19.01,19.19,1543,16.8278440444949,16.8982902780668,16.73978625253,16.8982902780668,1752.25833576978,0.0,1.0
2020-07-10,19.47,19.47,19.42,19.42,154,17.1448520955686,17.1448520955686,17.1008231995861,17.1008231995861,174.885148223296,0.0,1.0
2020-07-13,19.76,19.76,19.5,19.5,423,17.4002196922669,17.4002196922669,17.1712694331581,17.1712694331581,480.366348691259,0.0,1.0
2020-07-14,19.76,19.76,19.76,19.76,21,17.4002196922669,17.4002196922669,17.4002196922669,17.4002196922669,23.8479747577221,0.0,1.0
2020-07-15,19.985,19.985,19.96,19.96,2053,17.5983497241879,17.5983497241879,17.5763352761967,17.5763352761967,2331.42343702874,0.0,1.0
2020-07-16,19.985,19.99,19.98,19.99,1093,17.5983497241879,17.6027526137862,17.5939468345897,17.6027526137862,1241.23030524716,0.0,1.0
2020-07-17,20.347,20.347,19.99,19.99,1638,17.9171189311009,17.9171189311009,17.6027526137862,17.6027526137862,1860.14203110233,0.0,1.0
2020-07-20,20.094,20.094,20.04,20.04,11068,17.6943327174297,17.6943327174297,17.6467815097686,17.6467815097686,12569.0183151652,0.0,1.0
2020-07-21,20.266,20.4,20.266,20.4,3361,17.8457921196093,17.9637895608423,17.8457921196093,17.9637895608423,3816.81157908115,0.0,1.0
2020-07-22,20.4,20.4,20.2,20.2792,563,17.9637895608423,17.9637895608423,17.7876739769125,17.8574157481487,639.352847076075,0.0,1.0
2020-07-23,20.53,20.72,20.05,20.05,3598,18.0782646903967,18.24557449513,17.6555872889651,17.6555872889651,4085.95300848973,0.0,1.0
2020-07-24,20.61,20.61,20.61,20.61,156,18.1487109239686,18.1487109239686,18.1487109239686,18.1487109239686,177.156383914508,0.0,1.0
2020-07-27,20.61,20.61,20.61,20.61,90,18.1487109239686,18.1487109239686,18.1487109239686,18.1487109239686,102.205606104524,0.0,1.0
2020-07-28,20.815,20.95,20.815,20.95,556,18.3292293974967,18.4481074166493,18.3292293974967,18.4481074166493,631.403522156834,0.0,1.0
2020-07-29,20.985,21.04,20.985,21.01,711,18.478927643837,18.5273594294177,18.478927643837,18.5009420918283,807.424288225738,0.0,1.0
2020-07-30,20.79,20.82,20.79,20.82,1495,18.3072149495055,18.3336322870949,18.3072149495055,18.3336322870949,1697.74867918069,0.0,1.0
2020-07-31,20.79,20.79,20.79,20.79,34,18.3072149495055,18.3072149495055,18.3072149495055,18.3072149495055,38.6110067505977,0.0,1.0
2020-08-03,20.8892,22.04,20.7,22.04,1424,18.3945682791347,19.4079373490669,18.227962936737,19.4079373490669,1617.11981214268,0.0,1.0
2020-08-04,20.8892,20.8892,20.8892,20.8892,2,18.3945682791347,18.3945682791347,18.3945682791347,18.3945682791347,2.27123569121163,0.0,1.0
2020-08-05,20.8892,20.8892,20.8892,20.8892,201,18.3945682791347,18.3945682791347,18.3945682791347,18.3945682791347,228.259186966769,0.0,1.0
2020-08-06,20.9411,20.9498,20.89,20.9498,1287,18.4402702731644,18.4479313010654,18.3952727414704,18.4479313010654,1461.54016729469,0.0,1.0
2020-08-07,20.9411,20.9411,20.9411,20.9411,59,18.4402702731644,18.4402702731644,18.4402702731644,18.4402702731644,67.0014528907434,0.0,1.0
2020-08-10,21.0966,21.1415,21.0966,21.1415,1209,18.5772001396699,18.6167380882621,18.5772001396699,18.6167380882621,1372.96197533743,0.0,1.0
2020-08-11,20.9847,21.49,20.9847,21.2,4343,18.4786634704611,18.9236194932598,18.4786634704611,18.6682518965616,4931.98830346608,0.0,1.0
2020-08-12,20.9847,20.9847,20.9847,20.9847,55,18.4786634704611,18.4786634704611,18.4786634704611,18.4786634704611,62.4589815083201,0.0,1.0
2020-08-13,20.9847,20.9847,20.9847,20.9847,2,18.4786634704611,18.4786634704611,18.4786634704611,18.4786634704611,2.27123569121164,0.0,1.0
2020-08-14,21.29,21.29,21.28,21.28,1038,18.74750390933,18.74750390933,18.7386981301335,18.7386981301335,1178.77132373884,0.0,1.0
2020-08-17,21.36,21.41,21.36,21.41,505,18.8091443637055,18.8531732596879,18.8091443637055,18.8531732596879,573.487012030937,0.0,1.0
2020-08-18,21.2981,21.41,21.2981,21.41,1381,18.7546365904792,18.8531732596879,18.7546365904792,18.8531732596879,1568.28824478163,0.0,1.0
2020-08-19,21.65,21.65,21.3038,21.3038,158,19.0645119604037,19.0645119604037,18.7596558846212,18.7596558846212,179.427619605719,0.0,1.0
2020-08-20,21.65,21.65,21.65,21.65,62,19.0645119604037,19.0645119604037,19.0645119604037,19.0645119604037,70.4083064275607,0.0,1.0
2020-08-21,21.65,21.65,21.65,21.65,129,19.0645119604037,19.0645119604037,19.0645119604037,19.0645119604037,146.494702083151,0.0,1.0
2020-08-24,21.3505,21.3683,21.3505,21.3683,557,18.8007788734688,18.8164531604386,18.8007788734688,18.8164531604386,632.53914000244,0.0,1.0
2020-08-25,21.4605,21.4605,21.4241,21.4241,1343,18.8976424446302,18.8976424446302,18.865589408355,18.865589408355,1525.13476664861,0.0,1.0
2020-08-26,21.4904,21.57,21.44,21.52,1285,18.9239717244277,18.9940657268318,18.8795905972774,18.9500368308493,1459.26893160348,0.0,1.0
2020-08-27,21.75,21.75,21.67,21.73,1220,19.1525697523686,19.1525697523686,19.0821235187967,19.1349581939756,1385.4537716391,0.0,1.0
2020-08-28,21.72,21.72,21.72,21.72,427,19.1261524147792,19.1261524147792,19.1261524147792,19.1261524147792,484.908820073683,0.0,1.0
2020-08-31,21.5712,21.67,21.49,21.67,1278,18.9951224203354,19.0821235187967,18.9236194932598,19.0821235187967,1451.31960668423,0.0,1.0
2020-09-01,21.47,21.47,21.45,21.45,308,18.9060079348669,18.9060079348669,18.8883963764739,18.8883963764739,349.770296446591,0.0,1.0
2020-09-02,21.77,21.77,21.6301,21.6301,411,19.1701813107616,19.1701813107616,19.0469884598027,19.0469884598027,466.738934543991,0.0,1.0
2020-09-03,21.45,21.97,21.45,21.84,1881,18.8883963764739,19.3462968946914,18.8883963764739,19.231821765137,2136.09716758454,0.0,1.0
2020-09-04,21.4856,21.4856,21.3,21.3,276,18.9197449504134,18.9197449504134,18.7563096885265,18.7563096885265,313.430525387205,0.0,1.0
2020-09-08,21.13,21.79,21.13,21.79,508,18.6066114421862,19.1877928691546,18.6066114421862,19.1877928691546,576.893865567754,0.0,1.0
2020-09-09,20.99,20.99,20.99,20.99,319,18.4833305334353,18.4833305334353,18.4833305334353,18.4833305334353,362.262092748255,0.0,1.0
2020-09-10,21.2395,21.28,21.08,21.08,817,18.7030347243877,18.7386981301335,18.5625825462037,18.5625825462037,927.799779859955,0.0,1.0
2020-09-11,21.2395,21.2395,21.2395,21.2395,167,18.7030347243877,18.7030347243877,18.7030347243877,18.7030347243877,189.648180216172,0.0,1.0
2020-09-14,21.1988,21.1988,20.75,20.75,1805,18.667195203058,18.667195203058,18.2719918327195,18.2719918327195,2049.7902113185,0.0,1.0
2020-09-15,21.1988,21.1988,21.1988,21.1988,109,18.667195203058,18.667195203058,18.667195203058,18.667195203058,123.782345171034,0.0,1.0
2020-09-16,21.22,21.22,21.22,21.22,293,18.6858634549546,18.6858634549546,18.6858634549546,18.6858634549546,332.736028762504,0.0,1.0
2020-09-17,21.22,21.22,21.22,21.22,67,18.6858634549546,18.6858634549546,18.6858634549546,18.6858634549546,76.0863956555897,0.0,1.0
2020-09-18,21.1452,21.1452,21.05,21.07,1371,18.6199962265648,18.6199962265648,18.5361652086142,18.5537767670072,1556.93206632558,0.0,1.0
2020-09-21,20.39,20.8,20.39,20.46,1244,17.9549837816458,18.316020728702,17.9549837816458,18.0166242360212,1412.70859993364,0.0,1.0
2020-09-22,20.39,20.39,20.39,20.39,29,17.9549837816458,17.9549837816458,17.9549837816458,17.9549837816458,32.9329175225687,0.0,1.0
2020-09-23,20.4,20.61,20.4,20.61,655,17.9637895608423,18.1487109239686,17.9637895608423,18.1487109239686,743.82968887181,0.0,1.0
2020-09-24,20.16,20.18,20.15,20.17,937,17.8341684910699,17.8518611185412,17.8253221773343,17.8430148048056,1059.19824686297,0.0928,1.0
2020-09-25,20.52,20.52,20.26,20.26,3000,18.1526357855533,18.1526357855533,17.9226316284264,17.9226316284264,3391.24305292305,0.0,1.0
2020-09-28,20.76,20.7954,20.76,20.7954,1133,18.3649473152089,18.3962632658331,18.3649473152089,18.3962632658331,1280.75945965394,0.0,1.0
2020-09-29,20.7176,20.72,20.6685,20.72,1157,18.3274389449698,18.3295620602663,18.2840035445277,18.3295620602663,1307.88940407732,0.0,1.0
2020-09-30,20.7176,20.7176,20.7176,20.7176,51,18.3274389449698,18.3274389449698,18.3274389449698,18.3274389449698,57.6511318996917,0.0,1.0
2020-10-01,21.0613,21.0613,21.0613,21.0613,432,18.6314867480641,18.6314867480641,18.6314867480641,18.6314867480641,488.338999620917,0.0,1.0
2020-10-02,21.0613,21.0613,21.0613,21.0613,348,18.6314867480641,18.6314867480641,18.6314867480641,18.6314867480641,393.384194139072,0.0,1.0
2020-10-05,21.0613,21.0613,21.0613,21.0613,77,18.6314867480641,18.6314867480641,18.6314867480641,18.6314867480641,87.0419050250246,0.0,1.0
2020-10-06,21.3556,21.4497,21.3556,21.37,1514,18.8918337613042,18.9750775735567,18.8918337613042,18.9045724530836,1711.44732737517,0.0,1.0
2020-10-07,21.55,21.6,21.431,21.431,841,19.0638061003253,19.1080376690035,18.958534966871,18.958534966871,950.678469169425,0.0,1.0
2020-10-08,21.68,21.7,21.41,21.41,2713,19.1788081788887,19.19650080636,18.9399577080262,18.9399577080262,3066.81413419341,0.0,1.0
2020-10-09,21.68,21.68,21.68,21.68,23,19.1788081788887,19.1788081788887,19.1788081788887,19.1788081788887,25.99953007241,0.0,1.0
2020-10-12,21.68,21.68,21.68,21.68,5,19.1788081788887,19.1788081788887,19.1788081788887,19.1788081788887,5.65207175487174,0.0,1.0
2020-10-13,21.68,21.68,21.68,21.68,91,19.1788081788887,19.1788081788887,19.1788081788887,19.1788081788887,102.867705938666,0.0,1.0
2020-10-14,21.68,21.68,21.68,21.68,174,19.1788081788887,19.1788081788887,19.1788081788887,19.1788081788887,196.692097069537,0.0,1.0
2020-10-15,21.68,21.68,21.68,21.68,122,19.1788081788887,19.1788081788887,19.1788081788887,19.1788081788887,137.910550818871,0.0,1.0
2020-10-16,22.2255,22.25,22.2255,22.23,716,19.6613745931684,19.6830480618208,19.6613745931684,19.6653554343495,809.376675297633,0.0,1.0
2020-10-19,22.0131,22.295,22.0131,22.295,126,19.4734788894232,19.7228564736312,19.4734788894232,19.7228564736312,142.432208222768,0.0,1.0
2020-10-20,22.0131,22.0131,22.0131,22.0131,38,19.4734788894232,19.4734788894232,19.4734788894232,19.4734788894232,42.9557453370252,0.0,1.0
2020-10-21,21.71,21.71,21.71,21.71,314,19.2053471200957,19.2053471200957,19.2053471200957,19.2053471200957,354.950106205945,0.0,1.0
2020-10-22,21.71,21.71,21.71,21.71,67,19.2053471200957,19.2053471200957,19.2053471200957,19.2053471200957,75.7377615152812,0.0,1.0
2020-10-23,22.2797,22.2797,22.2797,22.2797,180,19.7093216136156,19.7093216136156,19.7093216136156,19.7093216136156,203.474583175383,0.0,1.0
2020-10-26,21.98,21.98,21.98,21.98,318,19.4441975909582,19.4441975909582,19.4441975909582,19.4441975909582,359.471763609843,0.0,1.0
2020-10-27,22.17,22.17,22.17,22.17,401,19.6122775519356,19.6122775519356,19.6122775519356,19.6122775519356,453.296154740712,0.0,1.0
2020-10-28,21.32,21.54,21.32,21.54,478,18.8603408844053,19.0549597865896,18.8603408844053,19.0549597865896,540.338059765739,0.0,1.0
2020-10-29,21.16,21.54,21.11,21.54,828,18.7187998646349,19.0549597865896,18.6745682959567,19.0549597865896,935.983082606761,0.0,1.0
2020-10-30,21.16,21.16,21.16,21.16,426,18.7187998646349,18.7187998646349,18.7187998646349,18.7187998646349,481.556513515073,0.0,1.0
2020-11-02,21.16,21.16,21.16,21.16,54,18.7187998646349,18.7187998646349,18.7187998646349,18.7187998646349,61.0423749526149,0.0,1.0
2020-11-03,21.802,21.92,21.66,21.66,2643,19.2867332064636,19.3911197085443,19.1611155514174,19.1611155514174,2987.68512962521,0.0,1.0
2020-11-04,21.53,21.85,21.5,21.5,1143,19.046113472854,19.3291955123948,19.019574531647,19.019574531647,1292.06360316368,0.0,1.0
2020-11-05,21.92,22.02,21.88,21.99,1690,19.3911197085443,19.4795828459008,19.3557344536017,19.4530439046939,1910.40025314665,0.0,1.0
2020-11-06,21.9,22.0,21.87,22.0,964,19.373427081073,19.4618902184295,19.3468881398661,19.4618902184295,1089.71943433927,0.0,1.0
2020-11-09,21.85,22.36,21.85,22.29,2324,19.3291955123948,19.7803575129129,19.3291955123948,19.7184333167633,2627.08295166438,0.0,1.0
2020-11-10,22.2277,22.2277,21.51,21.59,1520,19.6633207821903,19.6633207821903,19.0284208453827,19.0991913552679,1718.229813481,0.0,1.0
2020-11-11,22.51,22.6099,22.01,22.01,920,19.9130522189476,20.0014268931668,19.4707365321652,19.4707365321652,1039.9812028964,0.0,1.0
2020-11-12,22.15,22.36,22.15,22.36,521,19.5945849244643,19.7803575129129,19.5945849244643,19.7803575129129,588.945876857634,0.0,1.0
2020-11-13,22.4878,22.4878,22.34,22.34,1323,19.8934134024545,19.8934134024545,19.7626648854416,19.7626648854416,1495.53818633906,0.0,1.0
2020-11-16,22.72,22.8,22.72,22.76,1597,20.0988248073963,20.1695953172815,20.0988248073963,20.1342100623389,1805.27171850603,0.0,1.0
2020-11-17,22.74,22.74,22.6499,22.65,423,20.1165174348676,20.1165174348676,20.0368121481094,20.0369006112467,478.165270462149,0.0,1.0
2020-11-18,22.5,22.7,22.5,22.7,487,19.904205905212,20.081132179925,19.904205905212,20.081132179925,550.511788924507,0.0,1.0
2020-11-19,22.5005,22.5005,22.46,22.48,2612,19.9046482208988,19.9046482208988,19.8688206502694,19.8865132777407,2952.64228474499,0.0,1.0
2020-11-20,22.4446,22.4446,22.24,22.24,522,19.8551973271165,19.8551973271165,19.6742017480851,19.6742017480851,590.076291208609,0.0,1.0
2020-11-23,22.53,22.53,22.48,22.49,910,19.9307448464189,19.9307448464189,19.8865132777407,19.8953595914763,1028.67705938666,0.0,1.0
2020-11-24,22.84,22.84,22.59,22.59,630,20.2049805722241,20.2049805722241,19.9838227288328,19.9838227288328,712.161041113839,0.0,1.0
2020-11-25,22.7015,22.7999,22.7015,22.77,673,20.0824591269853,20.1695068541441,20.0824591269853,20.1430563760745,760.768858205738,0.0,1.0
2020-11-27,22.77,22.77,22.77,22.77,235,20.1430563760745,20.1430563760745,20.1430563760745,20.1430563760745,265.647372478972,0.0,1.0
2020-11-30,22.72,22.89,22.66,22.89,344,20.0988248073963,20.2492121409023,20.0457469249824,20.2492121409023,388.862536735175,0.0,1.0
2020-12-01,23.05,23.05,22.79,22.88,4221,20.3907531606727,20.3907531606727,20.1607490035458,20.2403658271667,4771.47897546273,0.0,1.0
2020-12-02,22.6967,22.935,22.6967,22.9,5808,20.0782128963922,20.2890205527128,20.0782128963922,20.258058454638,6565.44655045902,0.0,1.0
2020-12-03,22.82,22.82,22.73,22.73,331,20.1872879447528,20.1872879447528,20.1076711211319,20.1076711211319,374.167150172509,0.0,1.0
2020-12-04,23.08,23.08,23.04,23.04,4752,20.4172921018797,20.4172921018797,20.3819068469371,20.3819068469371,5371.7289958301,0.0,1.0
2020-12-07,22.99,23.09,22.97,22.97,742,20.3376752782588,20.4261384156153,20.3199826507875,20.3199826507875,838.767448422967,0.0,1.0
2020-12-08,23.1903,23.34,23.01,23.01,14000,20.5148669423839,20.6472962590066,20.3553679057301,20.3553679057301,15825.8009136409,0.0,1.0
2020-12-09,23.1362,23.1362,23.125,23.125,419,20.467008385074,20.467008385074,20.4571005136901,20.4571005136901,473.643613058253,0.0,1.0
2020-12-10,23.0912,23.0912,23.04,23.04,1142,20.4271999732636,20.4271999732636,20.3819068469371,20.3819068469371,1290.93318881271,0.0,1.0
2020-12-11,23.0729,23.0729,23.01,23.01,884,20.4110112191274,20.4110112191274,20.3553679057301,20.3553679057301,999.286286261322,0.0,1.0
2020-12-14,23.12,23.4,23.12,23.34,6645,20.4526773568223,20.7003741414205,20.4526773568223,20.6472962590066,7511.60336222454,0.0,1.0
2020-12-15,23.36,23.36,23.16,23.16,394,20.6649888864779,20.6649888864779,20.4880626117649,20.4880626117649,445.383254283893,0.0,1.0
2020-12-16,23.16,23.22,23.16,23.22,1760,20.4880626117649,20.5411404941788,20.4880626117649,20.5411404941788,1989.52925771485,0.0,1.0
2020-12-17,23.56,23.56,23.33,23.33,1155,20.8419151611909,20.8419151611909,20.6384499452709,20.6384499452709,1305.62857537537,0.0,1.0
2020-12-18,23.3847,23.4325,23.3847,23.4325,506,20.6868392814049,20.7291246610613,20.6868392814049,20.7291246610613,571.989661593021,0.0,1.0
2020-12-21,23.1052,23.1734,22.9,23.0,3883,20.4395848124935,20.4999166721707,20.258058454638,20.3465215919945,4389.3989248334,0.0,1.0
2020-12-22,23.0502,23.16,23.05,23.15,1146,20.3909300869474,20.4880626117649,20.3907531606727,20.4792162980292,1295.45484621661,0.0,1.0
2020-12-23,23.31,23.43,23.22,23.22,13306,20.6207573177996,20.7269130826274,20.5411404941788,20.5411404941788,15041.2933540647,0.0,1.0
2020-12-24,23.31,23.31,23.31,23.31,114,20.7147936328096,20.7147936328096,20.7147936328096,20.7147936328096,128.282233803725,0.1063,1.0
2020-12-28,23.2357,23.2357,23.214,23.222,915,20.648765783521,20.648765783521,20.6294817414003,20.6365910656844,1029.63371868779,0.0,1.0
2020-12-29,23.17,23.29,23.03,23.29,1927,20.5903804578378,20.6970203220993,20.4659672828659,20.6970203220993,2168.41986438402,0.0,1.0
2020-12-30,23.17,23.17,23.17,23.17,168,20.5903804578378,20.5903804578378,20.5903804578378,20.5903804578378,189.047502447595,0.0,1.0
2020-12-31,23.17,23.17,23.17,23.17,85,20.5903804578378,20.5903804578378,20.5903804578378,20.5903804578378,95.6490339764617,0.0,1.0
2021-01-04,23.025,23.36,23.025,23.36,597,20.4615239551884,20.7592269095852,20.4615239551884,20.7592269095852,671.79380334056,0.0,1.0
2021-01-05,23.39,23.4,23.0801,23.0801,1034,20.7858868756506,20.7947735310058,20.5104894261951,20.5104894261951,1163.54236625484,0.0,1.0
2021-01-06,23.9551,24.0799,23.89,23.89,2394,21.2880717697691,21.3989772286011,21.2302196434072,21.2302196434072,2693.92690987823,0.0,1.0
2021-01-07,24.0591,24.25,24.0591,24.15,2295,21.3804929854624,21.5501392361919,21.3804929854624,21.4612726826406,2582.52391736447,0.0,1.0
2021-01-08,23.9,23.93,23.76,23.84,1771,21.2391062987623,21.2657662648277,21.1146931237905,21.1857863666315,1992.8757549684,0.0,1.0
2021-01-11,23.83,23.83,23.74,23.76,2827,21.1768997112764,21.1768997112764,21.0969198130802,21.1146931237905,3181.17434178185,0.0,1.0
2021-01-12,23.49,23.7793,23.49,23.6429,10601,20.8747534292019,21.1318443686259,20.8747534292019,21.0106303895819,11929.1224609938,0.0,1.0
2021-01-13,23.8,23.82,23.65,23.82,847,21.150239745211,21.1680130559213,21.016939914884,21.1680130559213,953.114491506625,0.0,1.0
2021-01-14,23.9267,23.9267,23.8099,23.8099,451,21.2628336685605,21.2628336685605,21.1590375340126,21.1590375340126,507.50252145158,0.0,1.0
2021-01-15,23.81,23.9,23.64,23.9,1910,21.1591264005661,21.2391062987623,21.0080532595289,21.2391062987623,2149.29005758873,0.0,1.0
2021-01-19,23.9168,23.9168,23.75,23.765,442,21.2540358797589,21.2540358797589,21.1058064684353,21.119136451468,497.374976677602,0.0,1.0
2021-01-20,23.97,23.98,23.86,23.86,901,21.3013128862482,21.3101995416033,21.2035596773418,21.2035596773418,1013.8797601505,0.0,1.0
2021-01-21,24.04,24.065,24.03,24.04,988,21.3635194737341,21.385736112122,21.354632818379,21.3635194737341,1111.77935963229,0.0,1.0
2021-01-22,23.9892,24.03,23.71,24.03,1327,21.3183752645301,21.354632818379,21.0702598470148,21.354632818379,1493.25021278547,0.0,1.0
2021-01-25,24.22,24.32,24.22,24.32,837,21.5234792701265,21.6123458236778,21.5234792701265,21.6123458236778,941.861663979982,0.0,1.0
2021-01-26,24.7353,24.7353,24.45,24.45,802,21.9814086205764,21.9814086205764,21.7278723432945,21.7278723432945,902.476767636733,0.0,1.0
2021-01-27,24.61,24.73,24.5001,24.73,1117,21.8700588289766,21.9766986932381,21.7723944866237,21.9766986932381,1256.94083472597,0.0,1.0
2021-01-28,24.3162,24.5,24.3162,24.5,504,21.6089688946428,21.7723056200701,21.6089688946428,21.7723056200701,567.142507342787,0.0,1.0
2021-01-29,23.82,24.0201,23.78,23.78,2288,21.1680130559213,21.3458350295774,21.1324664345007,21.1324664345007,2574.64693809581,0.0,1.0
2021-02-01,23.91,23.91,23.75,23.75,2028,21.2479929541174,21.2479929541174,21.1058064684353,21.1058064684353,2282.07342240312,0.0,1.0
2021-02-02,24.11,24.11,23.86,23.86,1662,21.42572606122,21.42572606122,21.2035596773418,21.2035596773418,1870.219934928,0.0,1.0
2021-02-03,24.37,24.4,24.17,24.26,2089,21.6567791004534,21.6834390665188,21.4790459933508,21.559025891547,2350.71567031564,0.0,1.0
2021-02-04,24.58,24.58,24.45,24.45,1250,21.8433988629112,21.8433988629112,21.7278723432945,21.7278723432945,1406.60344083032,0.0,1.0
2021-02-05,24.58,24.58,24.58,24.58,121,21.8433988629112,21.8433988629112,21.8433988629112,21.8433988629112,136.159213072375,0.0,1.0
2021-02-08,25.22,25.22,24.99,24.99,2170,22.4121448056395,22.4121448056395,22.2077517324715,22.2077517324715,2441.86357328144,0.0,1.0
2021-02-09,25.23,25.23,25.23,25.23,271,22.4210314609947,22.4210314609947,22.4210314609947,22.4210314609947,304.951625972013,0.0,1.0
2021-02-10,25.3102,25.43,25.2293,25.43,1338,22.4923024369428,22.5987645680973,22.4204093951198,22.5987645680973,1505.62832306478,0.0,1.0
2021-02-11,25.27,26.13,24.9667,26.13,3171,22.4565780824152,23.2208304429564,22.1870458254941,23.2208304429564,3568.27160869836,0.0,1.0
2021-02-12,25.37,25.37,25.067,25.067,1312,22.5454446359665,22.5454446359665,22.276178978706,22.276178978706,1476.37097149551,0.0,1.0
2021-02-16,25.45,25.45,25.45,25.45,410,22.6165378788075,22.6165378788075,22.6165378788075,22.6165378788075,461.365928592346,0.0,1.0
2021-02-17,25.6103,25.7294,25.0,25.0,2822,22.7589909641503,22.8648310294299,22.2166383878267,22.2166383878267,3175.54792801853,0.0,1.0
2021-02-18,25.685,25.685,25.38,25.53,26962,22.8253742796531,22.8253742796531,22.5543312913216,22.6876311216486,30339.8735773337,0.0,1.0
2021-02-19,25.39,26.0,25.09,25.56,3976,22.5632179466768,23.1053039233397,22.2966182860228,22.714291087714,4474.12422459308,0.0,1.0
2021-02-22,24.8,25.18,24.75,25.18,1620,22.0389052807241,22.376598184219,21.9944720039484,22.376598184219,1822.95805931609,0.0,1.0
2021-02-23,24.78,25.55,24.51,25.55,2053,22.0211319700138,22.7054044323589,21.7811922754253,22.7054044323589,2310.20549121972,0.0,1.0
2021-02-24,24.9706,24.9706,24.6912,24.6912,2071,22.1905116210826,22.1905116210826,21.9422184704602,21.9422184704602,2330.46058076768,0.0,1.0
2021-02-25,24.64,25.0,24.64,25.0,1398,21.896718795042,22.2166383878267,21.896718795042,22.2166383878267,1573.14528822463,0.0,1.0
2021-02-26,24.35,24.5,24.2,24.4353,23103,21.6390057897432,21.7723056200701,21.5057059594162,21.7148089599224,25997.4074348023,0.0,1.0
2021-03-01,24.73,24.79,24.66,24.79,2172,21.9766986932381,22.0300186253689,21.9144921057522,22.0300186253689,2444.11413878677,0.0,1.0
2021-03-02,24.7427,24.78,24.672,24.7,1129,21.9879847455392,22.0211319700138,21.9251560921784,21.9500387271727,1270.44422775794,0.0,1.0
2021-03-03,24.8371,24.88,24.71,24.88,824,22.0718747720916,22.1099985235651,21.9589253825279,22.1099985235651,927.232988195347,0.0,1.0
2021-03-04,24.4319,24.78,24.4319,24.78,586,21.7117874971017,22.0211319700138,21.7117874971017,22.0211319700138,659.415693061255,0.0,1.0
2021-03-05,25.15,25.2,24.7184,24.7184,4468,22.3499382181536,22.3943714949293,21.9663901730262,21.9663901730262,5027.76333890391,0.0,1.0
2021-03-08,25.46,25.67,25.25,25.42,12894,22.6254245341627,22.8120442966204,22.4388047717049,22.5898779127422,14509.3958128529,0.0,1.0
2021-03-09,25.69,26.07,25.63,26.06,27189,22.8298176073307,23.1675105108257,22.7764976751999,23.1586238554705,30595.3127621885,0.0,1.0
2021-03-10,25.9,25.93,25.7693,25.79,1921,23.0164373697884,23.0430973358538,22.9002887842969,22.918684160882,2161.66816786804,0.0,1.0
2021-03-11,26.15,26.17,25.95,26.06,5704,23.2386037536667,23.256377064377,23.0608706465641,23.1586238554705,6418.61282119692,0.0,1.0
2021-03-12,26.25,26.33,26.065,26.33,7241,23.327470307218,23.398563550059,23.1630671831481,23.398563550059,8148.17241204189,0.0,1.0
2021-03-15,26.11,26.3,26.0199,26.29,3639,23.2030571322462,23.3719035839937,23.1229883674964,23.3630169286385,4094.90393694523,0.0,1.0
2021-03-16,25.98,26.02,25.97,25.9987,3972,23.0875306126295,23.12307723405,23.0786439572743,23.1041486581436,4469.62309358242,0.0,1.0
2021-03-17,26.0074,27.4,25.9,27.4,2150,23.1118800483025,24.349435673058,23.0164373697884,24.349435673058,2419.35791822816,0.0,1.0
2021-03-18,25.65,26.0,25.65,26.0,1395,22.7942709859102,23.1053039233397,22.7942709859102,23.1053039233397,1569.76943996664,0.0,1.0
2021-03-19,25.91,25.92,25.72,25.72,4399,23.0253240251436,23.0342106804987,22.8564775733961,22.8564775733961,4950.11882897006,0.0,1.0
2021-03-22,25.77,25.91,25.77,25.91,5275,22.9009108501717,23.0253240251436,22.9009108501717,23.0253240251436,5935.86652030396,0.0,1.0
2021-03-23,25.65,26.0184,25.65,25.97,2954,22.7942709859102,23.1216553691932,22.7942709859102,23.0786439572743,3324.08525137021,0.0,1.0
2021-03-24,25.02,25.66,25.02,25.66,10898,22.2344116985369,22.8031576412653,22.2344116985369,22.8031576412653,12263.3314385351,0.0,1.0
2021-03-25,25.32,25.32,24.8295,24.995,1435,22.5456223690736,22.5456223690736,22.1088677177296,22.2562334563584,1611.58558434122,0.0502,1.0
2021-03-26,25.4,25.54,25.36,25.54,6084,22.6168565629727,22.7415164022962,22.5812394660232,22.7415164022962,6832.67365514425,0.0,1.0
2021-03-29,25.85,27.17,25.79,27.17,7543,23.0175489036553,24.1929131029909,22.964123258231,24.1929131029909,8471.21258723752,0.0,1.0
2021-03-30,26.24,27.44,25.85,25.85,11314,23.3648155989136,24.4333285074005,23.0175489036553,23.0175489036553,12706.2573527781,0.0,1.0
2021-03-31,27.34,27.34,25.85,26.085,8829,24.3442857650266,24.3442857650266,23.0175489036553,23.226799348234,9915.46280428475,0.0,1.0
2021-04-01,25.8,27.962,25.5901,26.3,5611,22.9730275324684,24.8981316225923,22.7861268162255,23.4182412443379,6301.46809319762,0.0,1.0
2021-04-05,25.84,26.06,25.8,26.06,15755,23.0086446294179,23.2045386626405,22.9730275324684,23.2045386626405,17693.7497430634,0.0,1.0
2021-04-06,25.98,26.075,25.87,25.87,7566,23.1333044687414,23.2178950739966,23.0353574521301,23.0353574521301,8497.04287883323,0.0,1.0
2021-04-07,25.74,26.0011,25.7,26.0,19022,22.919601887044,23.1520924873823,22.8839847900945,23.1511130172162,21362.774205811,0.0,1.0
2021-04-08,26.0,26.0,25.77,25.99,4867,23.1511130172162,23.1511130172162,22.9463147097562,23.1422087429788,5465.91431288413,0.0,1.0
2021-04-09,25.84,26.26,25.69,26.26,8230,23.0086446294179,23.3826241473883,22.8750805158571,23.3826241473883,9242.75216663991,0.0,1.0
2021-04-12,25.94,25.94,25.72,25.72,12572,23.0976873717918,23.0976873717918,22.9017933385692,22.9017933385692,14119.061997448,0.0,1.0
2021-04-13,25.83,26.18,25.82,26.18,2211,22.9997403551805,23.3113899534892,22.9908360809432,23.3113899534892,2483.07716165745,0.0,1.0
2021-04-14,25.76,25.95,25.74,25.95,3422,22.9374104355188,23.1065916460292,22.919601887044,23.1065916460292,3843.09816697956,0.0,1.0
2021-04-15,25.845,25.855,25.8052,25.855,3483,23.0130967665366,23.022001040774,22.9776577550718,23.022001040774,3911.60459251601,0.0,1.0
2021-04-16,26.13,26.17,25.85,25.851,2461,23.2668685823023,23.3024856792518,23.0175489036553,23.0184393310791,2763.84120074128,0.0,1.0
2021-04-19,26.055,26.28,26.0445,26.28,2105,23.2000865255218,23.4004326958631,23.1907370375726,23.4004326958631,2364.03320908591,0.0,1.0
2021-04-20,25.96,26.1,25.9,26.06,5720,23.1154959202666,23.2401557595901,23.0620702748423,23.2045386626405,6423.88121423818,0.0,1.0
2021-04-21,26.31,26.32,25.84,25.84,2787,23.4271455185753,23.4360497928127,23.0086446294179,23.0086446294179,3129.95750770661,0.0,1.0
2021-04-22,26.07,26.41,26.03,26.41,4585,23.2134429368779,23.5161882609492,23.1778258399284,23.5161882609492,5149.21247679757,0.0,1.0
2021-04-23,26.125,26.125,26.04,26.06,5575,23.2624164451836,23.2624164451836,23.1867301141657,23.2045386626405,6261.03807156955,0.0,1.0
2021-04-26,26.02,26.23,25.969,26.23,3020,23.168921565691,23.3559113246762,23.1235097670803,23.3559113246762,3391.62959213274,0.0,1.0
2021-04-27,26.005,26.033,26.005,26.02,1080,23.1555651543349,23.1804971221996,23.1555651543349,23.168921565691,1212.90064884217,0.0,1.0
2021-04-28,25.964,26.19,25.96,26.19,4155,23.1190576299616,23.3202942277266,23.1154959202666,23.3202942277266,4666.29832957336,0.0,1.0
2021-04-29,26.11,26.16,26.0901,26.0901,1557,23.2490600338275,23.2935814050144,23.2313405280951,23.2313405280951,1748.59843541413,0.0,1.0
2021-04-30,25.92,26.02,25.9125,26.02,2719,23.0798788233171,23.168921565691,23.073200617639,23.168921565691,3053.5896890758,0.0,1.0
2021-05-03,26.26,26.375,26.12,26.12,4878,23.3826241473883,23.4850233011183,23.2579643080649,23.2579643080649,5478.26793060383,0.0,1.0
2021-05-04,26.05,26.26,25.9373,26.26,5057,23.1956343884031,23.3826241473883,23.0952832177477,23.3826241473883,5679.29498258785,0.0,1.0
2021-05-05,26.1488,26.1822,25.9607,26.05,2262,23.2836086178686,23.3133488938214,23.1161192194632,23.1956343884031,2540.35302563055,0.0,1.0
2021-05-06,26.4,26.53,26.38,26.38,2002,23.5072839867118,23.6230395517979,23.489475438237,23.489475438237,2248.35842498336,0.0,1.0
2021-05-07,26.58,26.58,26.49,26.49,2087,23.6675609229849,23.6675609229849,23.5874224548483,23.5874224548483,2343.81819827186,0.0,1.0
2021-05-10,26.7067,26.88,26.69,26.69,2030,23.7803780775726,23.9346891501066,23.7655079395962,23.7655079395962,2279.80399736075,0.0,1.0
2021-05-11,26.42,26.42,26.1409,26.4,14477,23.5250925351866,23.5250925351866,23.276574241221,23.5072839867118,16258.4839752668,0.0,1.0
2021-05-12,25.9809,26.5,25.95,26.5,2479,23.1341058534228,23.5963267290857,23.1065916460292,23.5963267290857,2784.05621155532,0.0,1.0
2021-05-13,26.34,26.35,26.02,26.19,2941,23.4538583412875,23.4627626155249,23.168921565691,23.3202942277266,3302.90815578225,0.0,1.0
2021-05-14,26.56,26.66,26.56,26.65,2438,23.6497523745101,23.738795116884,23.6497523745101,23.7298908426466,2738.01090914557,0.0,1.0
2021-05-17,26.39,26.63,26.38,26.63,3781,23.4983797124744,23.7120822941718,23.489475438237,23.7120822941718,4246.27532710395,0.0,1.0
2021-05-18,26.1295,26.33,26.1295,26.33,1553,23.2664233685904,23.4449540670501,23.2664233685904,23.4449540670501,1744.10621078879,0.0,1.0
2021-05-19,25.95,26.18,25.75,26.18,4254,23.1065916460292,23.3113899534892,22.9285061612814,23.3113899534892,4777.48088905057,0.0,1.0
2021-05-20,26.1013,26.16,26.1013,26.16,369,23.241313315241,23.2935814050144,23.241313315241,23.2935814050144,414.407721687742,0.0,1.0
2021-05-21,26.23,26.33,26.16,26.33,803,23.3559113246762,23.4449540670501,23.2935814050144,23.4449540670501,901.814093537282,0.0,1.0
2021-05-24,26.2611,26.4099,26.239,26.255,2382,23.3836036175545,23.5160992182068,23.3639251714898,23.3781720102697,2675.11976439079,0.0,1.0
2021-05-25,26.36,26.36,26.231,26.231,2243,23.4716668897623,23.4716668897623,23.3568017520999,23.3568017520999,2519.01495866018,0.0,1.0
2021-05-26,26.54,26.54,26.4,26.4,613,23.6319438260353,23.6319438260353,23.5072839867118,23.5072839867118,688.433423833567,0.0,1.0
2021-05-27,26.42,26.8,26.42,26.8,1783,23.5250925351866,23.8634549562075,23.5250925351866,23.8634549562075,2002.40912674592,0.0,1.0
2021-05-28,26.66,26.66,26.59,26.59,1215,23.738795116884,23.738795116884,23.6764651972222,23.6764651972222,1364.51322994744,0.0,1.0
2021-06-01,26.6536,26.6607,26.645,26.6607,811,23.7330963813721,23.7394184160806,23.7254387055279,23.7394184160806,910.798542787964,0.0,1.0
2021-06-02,27.0553,27.0553,26.65,26.65,3317,24.090781077488,24.090781077488,23.7298908426466,23.7298908426466,3725.17727056435,0.0,1.0
2021-06-03,27.01,27.01,26.9,26.9,432,24.0504447151927,24.0504447151927,23.9524976985814,23.9524976985814,485.160259536869,0.0,1.0
2021-06-04,27.0273,27.1,26.965,27.1,2329,24.0658491096233,24.1305831833292,24.0103754811244,24.1305831833292,2615.59778810503,0.0,1.0
2021-06-07,27.1234,27.1699,26.9663,27.1699,2723,24.1514191850447,24.1928240602485,24.0115330367753,24.1928240602485,3058.08191370114,0.0,1.0
2021-06-08,27.06,27.135,26.96,26.99,2187,24.0949660863796,24.16174814316,24.0059233440057,24.0326361667179,2456.1238139054,0.0,1.0
2021-06-09,26.73,27.0,26.73,27.0,5310,23.8011250365457,24.0415404409553,23.8011250365457,24.0415404409553,5963.42819014069,0.0,1.0
2021-06-10,26.61,26.6999,26.61,26.6832,1159,23.694273745697,23.7743231710912,23.694273745697,23.7594530331147,1301.62208519267,0.0,1.0
2021-06-11,26.47,26.7,26.44,26.7,2770,23.5696139063736,23.7744122138335,23.5429010836614,23.7744122138335,3110.8655530489,0.0,1.0
2021-06-14,26.46,26.46,26.38,26.41,2240,23.5607096321362,23.5607096321362,23.489475438237,23.5161882609492,2515.64579019117,0.0,1.0
2021-06-15,26.095,26.45,26.095,26.45,2097,23.2357036224714,23.5518053578988,23.2357036224714,23.5518053578988,2355.04875983522,0.0,1.0
2021-06-16,25.87,26.03,25.76,25.95,4582,23.0353574521301,23.1778258399284,22.9374104355188,23.1065916460292,5145.84330832856,0.0,1.0
2021-06-17,25.6095,25.63,25.441,25.5,4058,22.8034011082461,22.8216548704327,22.653364087346,22.7058993053466,4557.36188240883,0.0,1.0
2021-06-18,25.16,25.22,25.15,25.16,2797,22.4031539812754,22.4565796266997,22.394249707038,22.4031539812754,3141.18806926996,0.0,1.0
2021-06-21,25.4692,25.52,25.06,25.06,9230,22.6784741406955,22.7237078538214,22.3141112389014,22.3141112389014,10365.8083229752,0.0,1.0
2021-06-22,25.53,25.54,25.41,25.41,4408,22.7326121280588,22.7415164022962,22.6257608372101,22.6257608372101,4950.43153712621,0.0,1.0
2021-06-23,25.3964,25.49,25.3964,25.49,776,22.6136510242473,22.6969950311092,22.6136510242473,22.6969950311092,871.491577316227,0.0,1.0
2021-06-24,25.42,25.48,25.4101,25.48,1037,22.7128446392518,22.7664548154263,22.703998960183,22.7664548154263,1160.60055086382,0.0878,1.0
2021-06-25,25.495,25.57,25.37,25.57,6654,22.7798573594699,22.846870079688,22.6681694924397,22.846870079688,7447.09360216765,0.0,1.0
2021-06-28,25.6,25.69,25.5,25.69,3537,22.8736751677752,22.9540904320369,22.7843248741511,22.9540904320369,3958.57680656252,0.0,1.0
2021-06-29,25.565,25.6595,25.565,25.6595,1393,22.8424025650068,22.9268385924816,22.8424025650068,22.9268385924816,1559.03236967531,0.0,1.0
2021-06-30,25.655,25.655,25.62,25.65,996,22.9228178292685,22.9228178292685,22.8915452265001,22.9183503145873,1114.71374027036,0.0,1.0
2021-07-01,25.69,25.725,25.65,25.725,1186,22.9540904320369,22.9853630348054,22.9183503145873,22.9853630348054,1327.35993570346,0.0,1.0
2021-07-02,25.61,25.62,25.6,25.62,1335,22.8826101971376,22.8915452265001,22.8736751677752,22.8915452265001,1494.11932054311,0.0,1.0
2021-07-06,25.55,25.64,25.39,25.64,7590,22.8290000209632,22.9094152852249,22.6860395511646,22.9094152852249,8494.65591230123,0.0,1.0
2021-07-07,25.4591,25.4591,25.37,25.37,327,22.7477806040588,22.7477806040588,22.6681694924397,22.6681694924397,365.97529424539,0.0,1.0
2021-07-08,25.2346,25.2699,25.09,25.09,2523,22.5471891948727,22.578729848522,22.4179886702922,22.4179886702922,2823.71763725112,0.0,1.0
2021-07-09,25.4878,25.49,25.44,25.44,1525,22.773424138329,22.7753898447887,22.7307146979766,22.7307146979766,1706.7655159762,0.0,1.0
2021-07-12,25.3675,25.3675,25.3,25.3201,875,22.6659357350991,22.6659357350991,22.6056242869029,22.6235836959213,979.291689494546,0.0,1.0
2021-07-13,25.0774,25.0774,25.0408,25.0408,428,22.4067305332956,22.4067305332956,22.3740283258291,22.3740283258291,479.013534975616,0.0,1.0
2021-07-14,25.0774,25.0774,25.0774,25.0774,348,22.4067305332956,22.4067305332956,22.4067305332956,22.4067305332956,389.478294793258,0.0,1.0
2021-07-15,25.125,25.16,25.03,25.07,1381,22.4492612730606,22.4805338758291,22.3643784941177,22.4001186115674,1545.60208364796,0.0,1.0
2021-07-16,24.945,25.07,24.945,25.07,1332,22.2884307445372,22.4001186115674,22.2884307445372,22.4001186115674,1490.76174903627,0.0,1.0
2021-07-19,24.8756,24.8756,24.63,24.81,1142,22.2264216407621,22.2264216407621,22.0069773196212,22.1678078481447,1278.11555360316,0.0,1.0
2021-07-20,25.14,25.19,25.1,25.1,1744,22.4626638171043,22.5073389639163,22.4269236996546,22.4269236996546,1951.86823597541,0.0,1.0
2021-07-21,25.04,25.04,25.04,25.04,439,22.3733135234801,22.3733135234801,22.3733135234801,22.3733135234801,491.324630500692,0.0,1.0
2021-07-22,24.7909,24.82,24.78,24.81,806,22.1507419420625,22.1767428775071,22.1410027600574,22.1678078481447,902.067544837258,0.0,1.0
2021-07-23,24.835,25.01,24.79,25.01,1668,22.1901454215507,22.3465084353929,22.1499377894198,22.3465084353929,1866.80975780217,0.0,1.0
2021-07-26,24.84,25.18,24.84,25.18,5218,22.1946129362319,22.4984039345539,22.1946129362319,22.4984039345539,5839.93604089432,0.0,1.0
2021-07-27,24.905,24.905,24.81,24.81,851,22.2526906270876,22.2526906270876,22.1678078481447,22.1678078481447,952.431117439836,0.0,1.0
2021-07-28,24.98,24.98,24.84,24.85,3292,22.3197033473057,22.3197033473057,22.1946129362319,22.2035479655943,3684.37513350404,0.0,1.0
2021-07-29,24.95,25.0799,24.95,25.0708,2529,22.2928982592184,22.4089642906362,22.2928982592184,22.4008334139164,2830.43278026481,0.0,1.0
2021-07-30,24.8769,24.98,24.8769,24.98,693,22.2275831945792,22.3197033473057,22.2275831945792,22.3197033473057,775.599018079679,0.0,1.0
2021-08-02,24.9,25.04,24.9,25.04,519,22.2482231124064,22.3733135234801,22.2482231124064,22.3733135234801,580.859870683049,0.0,1.0
2021-08-03,24.78,24.78,24.78,24.78,332,22.1410027600574,22.1410027600574,22.1410027600574,22.1410027600574,371.571246756788,0.0,1.0
2021-08-04,24.31,24.61,24.3,24.61,2570,21.7210563800241,21.9891072608964,21.7121213506616,21.9891072608964,2876.31959085825,0.0,1.0
2021-08-05,24.35,24.52,24.33,24.33,9046,21.7567964974737,21.9086919966347,21.7389264387489,21.7389264387489,10124.1972836202,0.0,1.0
2021-08-06,24.6,24.681,24.571,24.631,6385,21.980172231534,22.0525459693696,21.954260646383,22.0078708225575,7146.03135705448,0.0,1.0
2021-08-09,24.94,24.9699,24.81,24.81,2515,22.283963229856,22.3106789676496,22.1678078481447,22.1678078481447,2814.76411323289,0.0,1.0
2021-08-10,25.15,25.18,25.0,25.0,4134,22.4715988464667,22.4984039345539,22.3375734060305,22.3375734060305,4626.73353642336,0.0,1.0
2021-08-11,25.34,25.34,25.23,25.25,1877,22.6413644043525,22.6413644043525,22.543079081366,22.5609491400908,2100.72057277858,0.0,1.0
2021-08-12,25.145,25.23,25.07,25.23,798,22.4671313317855,22.543079081366,22.4001186115674,22.543079081366,893.114020819023,0.0,1.0
2021-08-13,25.2891,25.33,25.2891,25.31,2547,22.5958851048978,22.6324293749901,22.5958851048978,22.6145593162653,2850.57820930584,0.0,1.0
2021-08-16,25.3,25.3,25.27,25.28,1432,22.6056242869029,22.6056242869029,22.5788191988156,22.587754228178,1602.68079926421,0.0,1.0
2021-08-17,25.3,25.3,25.3,25.3,674,22.6056242869029,22.6056242869029,22.6056242869029,22.6056242869029,754.334398536368,0.0,1.0
2021-08-18,24.8708,25.48,24.85,25.48,2597,22.2221328266681,22.7664548154263,22.2035479655943,22.7664548154263,2906.53773441981,0.0,1.0
2021-08-19,24.77,25.0,24.73,25.0,1216,22.132067730695,22.3375734060305,22.0963276132454,22.3375734060305,1360.93565077185,0.0,1.0
2021-08-20,24.69,24.69,24.69,24.69,580,22.0605874957957,22.0605874957957,22.0605874957957,22.0605874957957,649.130491322098,0.0,1.0
2021-08-23,24.76,24.76,24.6601,24.7,968,22.1231327013326,22.1231327013326,22.0338717580021,22.0695225251581,1083.37640620654,0.0,1.0
2021-08-24,24.715,24.72,24.69,24.71,979,22.0829250692017,22.087392583883,22.0605874957957,22.0784575545205,1095.68750173161,0.0,1.0
2021-08-25,24.67,24.695,24.55,24.55,2208,22.0427174370709,22.0650550104769,21.9354970847219,21.9354970847219,2471.17262903309,0.0,1.0
2021-08-26,24.4056,24.49,24.38,24.49,8398,21.8064752607287,21.8818869085475,21.7836015855609,21.8818869085475,9398.96183814307,0.0,1.0
2021-08-27,24.7,24.7,24.61,24.61,1281,22.0695225251581,22.0695225251581,21.9891072608964,21.9891072608964,1433.68303342001,0.0,1.0
2021-08-30,24.46,24.5804,24.46,24.58,799,21.8550818204602,21.9626595739837,21.8550818204602,21.9623021728092,894.233211321305,0.0,1.0
2021-08-31,24.53,24.63,24.53,24.63,498,21.9176270259971,22.0069773196212,21.9176270259971,22.0069773196212,557.356870135181,0.0,1.0
2021-09-01,24.69,24.69,24.55,24.66,3683,22.0605874957957,22.0605874957957,21.9354970847219,22.0337824077085,4121.97861989532,0.0,1.0
2021-09-02,24.6867,24.83,24.6867,24.805,246,22.0576389361061,22.1856779068695,22.0576389361061,22.1633403334635,275.320863560752,0.0,1.0
2021-09-03,24.6174,24.6174,24.54,24.54,290,21.9957191826246,21.9957191826246,21.9265620553595,21.9265620553595,324.565245661049,0.0,1.0
2021-09-07,24.3354,24.74,24.3354,24.74,1555,21.7437513546046,22.1052626426078,21.7437513546046,22.1052626426078,1740.34123104459,0.0,1.0
2021-09-08,24.5104,24.5104,24.38,24.41,2457,21.9001143684468,21.9001143684468,21.7836015855609,21.8104066736482,2749.85106410068,0.0,1.0
2021-09-09,24.5104,24.5104,24.5104,24.5104,227,21.9001143684468,21.9001143684468,21.9001143684468,21.9001143684468,254.056244017442,0.0,1.0
2021-09-10,24.2767,24.399,24.2767,24.281,721,21.6913027322472,21.8005781413495,21.6913027322472,21.6951447948731,806.936352143505,0.0,1.0
2021-09-13,24.5388,24.6,24.5,24.6,4098,21.925489851836,21.980172231534,21.8908219379099,21.980172231534,4586.44267834131,0.0,1.0
2021-09-14,24.26,24.3,24.26,24.3,927,21.676381233212,21.7121213506616,21.676381233212,21.7121213506616,1037.48959561308,0.0,1.0
2021-09-15,24.62,24.62,24.518,24.518,492,21.9980422902588,21.9980422902588,21.9069049907622,21.9069049907622,550.641727121504,0.0,1.0
2021-09-16,24.6414,24.74,24.4777,24.4777,12465,22.0171632530944,22.1052626426078,21.8708968224317,21.8708968224317,13950.7096109137,0.0,1.0
2021-09-17,24.77,24.77,24.77,24.77,367,22.132067730695,22.132067730695,22.132067730695,22.132067730695,410.742914336569,0.0,1.0
2021-09-20,24.1997,24.2801,24.1997,24.22,2714,21.6225030061566,21.6943406422304,21.6225030061566,21.6406411157623,3037.48302318651,0.0,1.0
2021-09-21,24.06,24.086,24.06,24.0601,818,21.4976806459638,21.520911722306,21.4976806459638,21.4977699962574,915.497830864612,0.0,1.0
2021-09-22,24.22,24.4149,24.2,24.34,2916,21.6406411157623,21.8147848380358,21.6227710570375,21.7478614681113,3263.55950464697,0.0,1.0
2021-09-23,24.2253,24.35,24.2,24.2,2365,21.738658387868,21.8505583726346,21.7159553436451,21.7159553436451,2635.52761526324,0.1044,1.0
2021-09-24,24.14,24.217,24.14,24.217,793,21.6621141320493,21.7312103535973,21.6621141320493,21.7312103535973,883.709682411733,0.0,1.0
2021-09-27,24.36,24.405,24.16,24.16,1197,21.8595319079006,21.8999128165975,21.6800612025812,21.6800612025812,1333.92243360258,0.0,1.0
2021-09-28,24.18,24.25,24.18,24.22,653,21.6980082731132,21.760823019975,21.6980082731132,21.733902414177,727.695362692132,0.0,1.0
2021-09-29,24.18,24.18,24.18,24.18,197,21.6980082731132,21.6980082731132,21.6980082731132,21.6980082731132,219.534435605437,0.0,1.0
2021-09-30,24.36,24.36,24.36,24.36,1448,21.8595319079006,21.8595319079006,21.8595319079006,21.8595319079006,1613.63382109986,0.0,1.0
2021-10-01,24.24,24.34,24.24,24.24,1078,21.751849484709,21.8415848373687,21.751849484709,21.751849484709,1201.31026184092,0.0,1.0
2021-10-04,24.26,24.26,24.26,24.26,377,21.7697965552409,21.7697965552409,21.7697965552409,21.7697965552409,420.124275244923,0.0,1.0
2021-10-05,24.4433,24.5,24.2799,24.28,1521,21.9342814566661,21.9851614016242,21.7876538904202,21.7877436257729,1694.98414495366,0.0,1.0
2021-10-06,24.5701,24.5701,24.369,24.369,605,22.0480658838386,22.0480658838386,21.86760808964,21.86760808964,674.204738788271,0.0,1.0
2021-10-07,24.6703,24.88,24.661,24.661,2155,22.1379807072036,22.326155741731,22.1296353194063,22.1296353194063,2401.50613568384,0.0,1.0
2021-10-08,24.66,24.66,24.66,24.66,320,22.1287379658797,22.1287379658797,22.1287379658797,22.1287379658797,356.604159359085,0.0,1.0
2021-10-11,24.64,24.6741,24.64,24.6741,1116,22.1107908953477,22.1413906506047,22.1107908953477,22.1413906506047,1243.65700576481,0.0,1.0
2021-10-12,24.6199,24.685,24.6199,24.685,395,22.0927540894631,22.1511718040446,22.0927540894631,22.1511718040446,440.183259208872,0.0,1.0
2021-10-13,24.6199,24.6199,24.6199,24.6199,190,22.0927540894631,22.0927540894631,22.0927540894631,22.0927540894631,211.733719619457,0.0,1.0
2021-10-14,24.8778,24.8778,24.83,24.86,2600,22.3241815639725,22.3241815639725,22.2812880654012,22.3082086711991,2897.40879479257,0.0,1.0
2021-10-15,24.8778,24.8778,24.8778,24.8778,412,22.3241815639725,22.3241815639725,22.3241815639725,22.3241815639725,459.127855174822,0.0,1.0
2021-10-18,24.7,24.8721,24.67,24.81,5393,22.1646321069436,22.3190666488709,22.1377115011457,22.2633409948692,6009.89447319857,0.0,1.0
2021-10-19,24.8477,24.8477,24.79,24.79,316,22.2971712228219,22.2971712228219,22.2453939243373,22.2453939243373,352.146607367097,0.0,1.0
2021-10-20,25.05,25.099,24.96,24.96,1175,22.4787058412525,22.5226761640557,22.3979440238588,22.3979440238588,1309.40589764664,0.0,1.0
2021-10-21,24.9479,25.0,24.9479,25.0,2001,22.3870860461869,22.4338381649226,22.3870860461869,22.4338381649226,2229.89038399228,0.0,1.0
2021-10-22,25.115,25.115,25.0,25.0,1272,22.5370338204813,22.5370338204813,22.4338381649226,22.4338381649226,1417.50153345236,0.0,1.0
2021-10-25,25.13,25.17,25.0645,25.0645,2517,22.5504941233802,22.5863882644441,22.4917174673881,22.4917174673881,2804.91459095881,0.0,1.0
2021-10-26,25.061,25.1301,25.061,25.1301,1672,22.488576730045,22.5505838587329,22.488576730045,22.5505838587329,1863.25673265122,0.0,1.0
2021-10-27,24.84,25.35,24.84,25.35,1839,22.2902616006671,22.7479118992315,22.2902616006671,22.7479118992315,2049.35952831675,0.0,1.0
2021-10-28,25.2384,25.2384,25.1689,25.1689,456,22.6477672456633,22.6477672456633,22.5854011755649,22.5854011755649,508.160927086697,0.0,1.0
2021-10-29,25.2,25.33,25.19,25.28,5342,22.613308870242,22.7299648286996,22.604335334976,22.6850971523698,5953.06068530073,0.0,1.0
2021-11-01,25.3097,25.3097,25.17,25.17,1677,22.7117485521097,22.7117485521097,22.5863882644441,22.5863882644441,1868.82867264121,0.0,1.0
2021-11-02,25.2384,25.2384,25.16,25.165,2615,22.6477672456633,22.6477672456633,22.5774147291781,22.5819014968111,2914.12461476253,0.0,1.0
2021-11-03,25.68,25.68,25.52,25.58,2935,23.0440385630085,23.0440385630085,22.900461998753,22.9543032103488,3270.72877412161,0.0,1.0
2021-11-04,25.5988,25.6599,25.555,25.6,3130,22.9711734566489,23.0260017571239,22.9318693721839,22.9722502808808,3488.03443373105,0.0,1.0
2021-11-05,25.75,25.8799,25.72,25.77,5174,23.1068533098703,23.2234195329752,23.0799327040724,23.1248003804022,5765.84350163721,0.0,1.0
2021-11-08,25.631,25.79,25.62,25.79,1741,23.0000682402053,23.1427474509342,22.9901973514127,23.1427474509342,1940.14950451302,0.0,1.0
2021-11-09,25.709,25.88,25.58,25.88,3823,23.0700618152798,23.2235092683279,22.9543032103488,23.2235092683279,4260.30531634308,0.0,1.0
2021-11-10,25.75,25.75,25.735,25.75,1479,23.1068533098703,23.1068533098703,23.0933930069714,23.1068533098703,1648.17984903777,0.0,1.0
2021-11-11,25.7,25.7,25.53,25.53,1750,23.0619856335405,23.0619856335405,22.909435534019,22.909435534019,1950.178996495,0.0,1.0
2021-11-12,25.629,25.73,25.57,25.57,2010,22.9982735331521,23.0889062393384,22.9453296750829,22.9453296750829,2239.91987597425,0.0,1.0
2021-11-15,25.84,25.86,25.6,25.6,1306,23.187615127264,23.205562197796,22.9722502808808,22.9722502808808,1455.39072538427,0.0,1.0
2021-11-16,25.85,26.08,25.85,26.08,1613,23.19658866253,23.4029799736473,23.19658866253,23.4029799736473,1797.50784076939,0.0,1.0
2021-11-17,25.61,25.79,25.6,25.79,1570,22.9812238161467,23.1427474509342,22.9722502808808,23.1427474509342,1749.58915685552,0.0,1.0
2021-11-18,25.41,25.41,25.41,25.41,1100,22.8017531108274,22.8017531108274,22.8017531108274,22.8017531108274,1225.82679779685,0.0,1.0
2021-11-19,25.15,25.3261,25.15,25.3261,3188,22.5684411939122,22.7264651499459,22.5684411939122,22.7264651499459,3552.66893761488,0.0,1.0
2021-11-22,25.3,25.455,25.3,25.39,4733,22.7030442229017,22.8421340195242,22.7030442229017,22.7838060402954,5274.39839452047,0.0,1.0
2021-11-23,25.545,25.545,25.45,25.45,1702,22.9228958369179,22.9228958369179,22.8376472518912,22.8376472518912,1896.68837259114,0.0,1.0
2021-11-24,25.33,25.3769,25.33,25.3769,874,22.7299648286996,22.772050709097,22.7299648286996,22.772050709097,973.975110249502,0.0,1.0
2021-11-26,24.93,25.15,24.81,24.81,1971,22.3710234180608,22.5684411939122,22.2633409948692,22.2633409948692,2196.45874405237,0.0,1.0
2021-11-29,25.0077,25.02,24.91,25.0,1596,22.4407477870774,22.4517852354546,22.3530763475289,22.4338381649226,1778.56324480344,0.0,1.0
2021-11-30,24.23,24.667,24.23,24.667,3431,21.742875949443,22.1350194405659,21.742875949443,22.1350194405659,3823.4652211282,0.0,1.0
2021-12-01,24.0,24.5301,24.0,24.35,661,21.5364846383257,22.0121717427747,21.5364846383257,21.8505583726346,736.610466676112,0.0,1.0
2021-12-02,24.3168,24.3168,24.25,24.25,434,21.8207662355516,21.8207662355516,21.760823019975,21.760823019975,483.64439113076,0.0,1.0
2021-12-03,24.46,24.5465,24.4,24.41,4290,21.9492672605603,22.0268883406109,21.8954260489645,21.9043995842305,4780.72451140774,0.0,1.0
2021-12-06,24.8132,24.9917,24.8004,24.9917,826,22.2662125261543,22.4263901306519,22.2547264010139,22.4263901306519,920.48448634564,0.0,1.0
2021-12-07,24.9818,25.07,24.9818,25.07,1001,22.4175063307386,22.4966529117844,22.4175063307386,22.4966529117844,1115.50238599514,0.0,1.0
2021-12-08,24.9818,24.9818,24.9818,24.9818,447,22.4175063307386,22.4175063307386,22.4175063307386,22.4175063307386,498.131435104722,0.0,1.0
2021-12-09,24.8112,24.91,24.75,24.82,894,22.2644178191011,22.3530763475289,22.2094997832734,22.2723145301352,996.262870209446,0.0,1.0
2021-12-10,24.99,24.99,24.842,24.842,1493,22.4248646296567,22.4248646296567,22.2920563077203,22.2920563077203,1663.78128100973,0.0,1.0
2021-12-13,25.2104,25.2104,24.9,24.9,2116,22.6226413469186,22.6226413469186,22.3441028122629,22.3441028122629,2358.04500376195,0.0,1.0
2021-12-14,25.1481,25.2716,25.1481,25.2716,1448,22.5667362222116,22.6775593827463,22.5667362222116,22.6775593827463,1613.63382109986,0.0,1.0
2021-12-15,25.1481,25.1481,25.1481,25.1481,430,22.5667362222116,22.5667362222116,22.5667362222116,22.5667362222116,479.186839138772,0.0,1.0
2021-12-16,25.49,25.49,25.49,25.49,334,22.8735413929551,22.8735413929551,22.8735413929551,22.8735413929551,372.205591331046,0.0,1.0
2021-12-17,25.495,25.571,25.495,25.571,362,22.8780281605881,22.9462270286095,22.8780281605881,22.9462270286095,403.408455274965,0.0,1.0
2021-12-20,25.495,25.495,25.495,25.495,321,22.8780281605881,22.8780281605881,22.8780281605881,22.8780281605881,357.718547357082,0.0,1.0
2021-12-21,25.2164,25.28,25.1999,25.23,8669,22.6280254680782,22.6850971523698,22.6132191348894,22.6402294760399,9660.62955463722,0.0,1.0
2021-12-22,25.28,25.29,25.18,25.18,2421,22.6850971523698,22.6940706876357,22.5953617997101,22.5953617997101,2697.93334315108,0.0,1.0
2021-12-23,25.24,25.33,25.14,25.14,7493,22.7853315412906,22.866578761525,22.6950568521413,22.6950568521413,8300.22243289631,0.1517,1.0
2021-12-27,25.3929,25.3929,25.31,25.3101,1094,22.923361541,22.923361541,22.8485238236952,22.8486140983843,1211.85684526739,0.0,1.0
2021-12-28,25.55,25.55,25.45,25.45,749,23.0651830776536,23.0651830776536,22.9749083885042,22.9749083885042,829.689924227854,0.0,1.0
2021-12-29,25.71,25.71,25.645,25.645,7029,23.2096225802925,23.2096225802925,23.1509440323454,23.1509440323454,7786.23561735326,0.0,1.0
2021-12-30,25.72,25.73,25.63,25.695,10488,23.2186500492074,23.2276775181224,23.137402828973,23.1960813769201,11617.8743996018,0.0,1.0
2021-12-31,25.88,25.88,25.6761,25.71,7148,23.3630895518463,23.3630895518463,23.1790194606709,23.2096225802925,7918.05551185677,0.0,1.0
2022-01-03,25.83,25.86,25.67,25.86,3501,23.3179522072717,23.3450346140165,23.1735127046328,23.3450346140165,3878.16345089682,0.0,1.0
2022-01-04,26.22,26.29,26.0,26.0,7394,23.6700234949541,23.7332157773586,23.4714191788255,23.4714191788255,8190.55714251102,0.0,1.0
2022-01-05,26.3,26.5,26.3,26.32,15701,23.7422432462735,23.9227926245722,23.7422432462735,23.7602981841034,17392.4719630195,0.0,1.0
2022-01-06,26.42,26.58,26.22,26.35,17975,23.8505728732527,23.9950123758917,23.6700234949541,23.7873805908482,19911.4504512626,0.0,1.0
2022-01-07,26.65,26.66,26.5977,26.61,1640,24.0582046582962,24.0672321272111,24.0109909958711,24.0220947826365,1816.67753769517,0.0,1.0
2022-01-10,26.39,26.7,26.3486,26.7,13199,23.8234904665079,24.1033420028708,23.7861167452001,24.1033420028708,14620.9309878284,0.0,1.0
2022-01-11,26.255,26.43,26.2,26.31,1475,23.7016196361563,23.8596003421677,23.6519685571242,23.7512707151885,1633.90205371974,0.0,1.0
2022-01-12,26.5,26.52,26.44,26.47,2580,23.9227926245722,23.9408475624021,23.8686278110826,23.8957102178274,2857.94393125216,0.0,1.0
2022-01-13,26.71,26.782,26.5965,26.6,2605,24.1123694717858,24.1773672479733,24.0099076996013,24.0130673137215,2885.63718639995,0.0,1.0
2022-01-14,27.0,27.0,26.7,26.94,4531,24.3741660703188,24.3741660703188,24.1033420028708,24.3200012568292,5019.12556298587,0.0,1.0
2022-01-18,26.7,26.76,26.56,26.61,8562,24.1033420028708,24.1575068163604,23.9769574380618,24.0220947826365,9484.3860230159,0.0,1.0
2022-01-19,26.56,26.78,26.56,26.78,3138,23.9769574380618,24.1755617541903,23.9769574380618,24.1755617541903,3476.05738615088,0.0,1.0
2022-01-20,26.58,26.58,26.58,26.58,329,23.9950123758917,23.9950123758917,23.9950123758917,23.9950123758917,364.443237744945,0.0,1.0
2022-01-21,26.3,26.41,26.1801,26.19,6985,23.7422432462735,23.8415454043378,23.6340038939835,23.6429410882093,7737.49548829316,0.0,1.0
2022-01-24,26.08,26.2,25.71,26.2,2362,23.543638930145,23.6519685571242,23.2096225802925,23.6519685571242,2616.45874636341,0.0,1.0
2022-01-25,25.9038,25.97,25.7,25.8831,2710,23.3845749278639,23.4443367720807,23.2005951113776,23.36588806721,3001.94885802068,0.0,1.0
2022-01-26,26.01,26.13,26.0,26.0,708,23.4804466477405,23.5887762747197,23.4714191788255,23.4714191788255,784.272985785475,0.0,1.0
2022-01-27,26.04,26.11,26.04,26.11,400,23.5075290544853,23.5707213368898,23.5075290544853,23.5707213368898,443.092082364675,0.0,1.0
2022-01-28,26.3586,26.3586,25.939,26.04,3474,23.795144214115,23.795144214115,23.4163516184445,23.5075290544853,3848.25473533722,0.0,1.0
2022-01-31,26.27,26.36,26.14,26.35,2905,23.7151608395287,23.7964080597631,23.5978037436346,23.7873805908482,3217.95624817346,0.0,1.0
2022-02-01,26.41,26.41,26.23,26.27,2671,23.8415454043378,23.8415454043378,23.679050963869,23.7151608395287,2958.74737999012,0.0,1.0
2022-02-02,26.65,26.7489,26.425,26.56,4517,24.0582046582962,24.1474863258649,23.8550866077102,23.9769574380618,5003.6173401031,0.0,1.0
2022-02-03,26.43,26.67,26.41,26.46,2955,23.8596003421677,24.0762595961261,23.8415454043378,23.8866827489125,3273.34275846904,0.0,1.0
2022-02-04,26.2207,26.2207,26.06,26.06,1349,23.6706554177781,23.6706554177781,23.5255839923151,23.5255839923151,1494.32804777487,0.0,1.0
2022-02-07,26.465,27.75,26.415,27.75,3081,23.8911964833699,25.0512262389388,23.8460591387953,25.0512262389388,3412.91676441392,0.0,1.0
2022-02-08,26.7,28.58,26.57,28.58,6276,24.1033420028708,25.8005061588782,23.9859849069767,25.8005061588782,6952.11477230178,0.0,1.0
2022-02-09,26.8,26.85,26.73,26.83,4470,24.1936166920202,24.2387540365948,24.1304244096156,24.220699098765,4951.55402042525,0.0,1.0
2022-02-10,26.4601,26.795,26.4601,26.61,1293,23.8867730236016,24.1891029575627,23.8867730236016,24.0220947826365,1432.29515624382,0.0,1.0
2022-02-11,26.6,26.73,26.6,26.73,3035,24.0130673137215,24.1304244096156,24.0130673137215,24.1304244096156,3361.96117494198,0.0,1.0
2022-02-14,26.519,26.56,26.3,26.475,2187,23.9399448155106,23.9769574380618,23.7422432462735,23.9002239522849,2422.60596032886,0.0,1.0
2022-02-15,26.49,26.7181,26.44,26.44,2825,23.9137651556573,24.1196817216069,23.8686278110826,23.8686278110826,3129.33783170052,0.0,1.0
2022-02-16,26.57,26.65,26.57,26.57,39902,23.9859849069767,24.0582046582962,23.9859849069767,23.9859849069767,44200.6506762883,0.0,1.0
2022-02-17,26.6177,26.63,26.57,26.57,969,24.0290459337009,24.0401497204663,23.9859849069767,23.9859849069767,1073.39056952843,0.0,1.0
2022-02-18,26.61,26.76,26.57,26.73,1704,24.0220947826365,24.1575068163604,23.9859849069767,24.1304244096156,1887.57227087352,0.0,1.0
2022-02-22,26.598,26.7,26.44,26.45,4038,24.0112618199385,24.1033420028708,23.8686278110826,23.8776552799975,4473.01457147141,0.0,1.0
2022-02-23,26.615,26.86,26.595,26.86,3640,24.0266085170939,24.2477815055098,24.008553579264,24.2477815055098,4032.13794951855,0.0,1.0
2022-02-24,25.95,27.0,25.5,27.0,12472,23.4262818342509,24.3741660703188,23.0200457330789,24.3741660703188,13815.6111281306,0.0,1.0
2022-02-25,26.764,26.83,26.764,26.83,475,24.1611178039264,24.220699098765,24.1611178039264,24.220699098765,526.171847808053,0.0,1.0
2022-02-28,26.415,26.51,26.4,26.435,3275,23.8460591387953,23.9318200934871,23.8325179354229,23.8641140766251,3627.81642436078,0.0,1.0
2022-03-01,26.27,26.8,26.25,26.8,4529,23.7151608395287,24.1936166920202,23.6971059016989,24.1936166920202,5016.91010257405,0.0,1.0
2022-03-02,26.7992,26.7992,26.495,26.518,2433,24.192894494507,24.192894494507,23.9182788901147,23.9390420686191,2695.10759098314,0.0,1.0
2022-03-03,27.03,27.04,26.87,26.87,1726,24.4012484770636,24.4102759459786,24.2568089744247,24.2568089744247,1911.94233540358,0.0,1.0
2022-03-04,26.84,26.93,26.74,26.9,6654,24.2297265676799,24.3109737879143,24.1394518785306,24.2838913811695,7370.83679013638,0.0,1.0
2022-03-07,26.89,27.2,26.85,27.19,13659,24.2748639122546,24.5547154486175,24.2387540365948,24.5456879797026,15130.4868825478,0.0,1.0
2022-03-08,26.1085,27.06,26.1085,27.06,7445,23.5693672165526,24.4283308838084,23.5693672165526,24.4283308838084,8247.05138301252,0.0,1.0
2022-03-09,26.1056,26.63,26.1056,26.63,1955,23.5667492505672,24.0401497204663,23.5667492505672,24.0401497204663,2165.61255255736,0.0,1.0
2022-03-10,25.91,26.04,25.67,26.02,5943,23.3901719585911,23.5075290544853,23.1735127046328,23.4894741166554,6583.24061373318,0.0,1.0
2022-03-11,25.67,26.28,25.67,26.28,15161,23.1735127046328,23.7241883084437,23.1735127046328,23.7241883084437,16794.2976518271,0.0,1.0
2022-03-14,25.72,25.815,25.505,25.55,5323,23.2186500492074,23.3044110038993,23.0245594675364,23.0651830776536,5896.44788606793,0.0,1.0
2022-03-15,25.74,25.7401,25.51,25.51,1568,23.2367049870373,23.2367952617264,23.0290732019938,23.0290732019938,1736.92096286953,0.0,1.0
2022-03-16,25.82,26.2,25.5,26.2,6072,23.3089247383568,23.6519685571242,23.0200457330789,23.6519685571242,6726.13781029577,0.0,1.0
2022-03-17,26.1,26.1599,25.8901,25.927,4949,23.5616938679749,23.6157684067753,23.3722072954504,23.4055186557465,5482.15678905695,0.0,1.0
2022-03-18,26.0744,26.0744,25.9299,25.9445,2702,23.5385835475526,23.5385835475526,23.4081366217319,23.4213167263477,2993.08701637339,0.0,1.0
2022-03-21,26.33,26.33,26.07,26.07,1788,23.7693256530183,23.7693256530183,23.5346114612301,23.5346114612301,1980.6216081701,0.0,1.0
2022-03-22,26.46,26.5,26.2634,26.28,7008,23.8866827489125,23.9227926245722,23.7092027100449,23.7241883084437,7762.97328302911,0.0,1.0
2022-03-23,26.35,26.61,26.35,26.61,11037,23.7873805908482,24.0220947826365,23.7873805908482,24.0220947826365,12226.0182826473,0.0,1.0
2022-03-24,26.7,26.82,26.48,26.82,5116,24.1033420028708,24.21167162985,23.9047376867423,24.21167162985,5667.14773344422,0.0,1.0
2022-03-25,26.9552,26.9552,26.8041,26.8041,1755,24.4124425385181,24.4124425385181,24.2755962132239,24.2755962132239,1937.79774085939,0.0872,1.0
2022-03-28,26.8933,26.94,26.805,26.94,4346,24.3563817341786,24.398676395934,24.2764113137717,24.398676395934,4798.67178448711,0.0,1.0
2022-03-29,26.93,26.93,26.7294,26.77,7917,24.3896197231812,24.3896197231812,24.2079428677608,24.244712959137,8741.62091987678,0.0,1.0
2022-03-30,26.9358,27.17,26.84,27.17,5096,24.3948725933778,24.6069798692474,24.3081096684064,24.6069798692474,5626.79047716206,0.0,1.0
2022-03-31,27.0761,27.22,27.0761,27.22,2220,24.521937712099,24.6522632330112,24.521937712099,24.6522632330112,2451.23133031785,0.0,1.0
2022-04-01,27.44,27.44,27.15,27.23,10374,24.8515100335719,24.8515100335719,24.5888665237419,24.661319905764,11454.5377570799,0.0,1.0
2022-04-04,27.34,27.75,27.135,27.75,8755,24.7609433060443,25.1322668889075,24.5752815146128,25.1322668889075,9666.90553915894,0.0,1.0
2022-04-05,27.33,28.65,27.28,28.65,11381,24.7518866332916,25.9473674366558,24.7066032695278,25.9473674366558,12566.4251217781,0.0,1.0
2022-04-06,27.45,27.56,27.3099,27.56,14968,24.8605667063247,24.960190106605,24.7336827210585,24.960190106605,16527.0407892782,0.0,1.0
2022-04-07,27.68,29.66,27.47,29.66,13254,25.0688701796382,26.8620913846845,24.8786800518302,26.8620913846845,14634.5135369517,0.0,1.0
2022-04-08,27.84,27.96,27.7296,27.79,11078,25.2137769436823,25.3224570167154,25.1137912764918,25.1684935799185,12231.8651699375,0.0,1.0
2022-04-11,27.83,28.1,27.83,28.1,11789,25.2047202709295,25.449250435254,25.2047202709295,25.449250435254,13016.9216905933,0.0,1.0
2022-04-12,28.38,29.41,28.2,28.75,13956,25.7028372723313,26.6356745658655,25.5398171627816,26.0379341641834,15409.6326332955,0.0,1.0
2022-04-13,28.2,28.47,28.04,28.47,60367,25.5398171627816,25.7843473271061,25.3949103987375,25.7843473271061,66654.7214942784,0.0,1.0
2022-04-14,28.42,28.82,28.29,28.74,26169,25.7390639633423,26.1013308734527,25.6213272175565,26.0288774914306,28894.7174248144,0.0,1.0
2022-04-18,28.25,28.99,28.25,28.99,12561,25.5851005265454,26.2552943102496,25.5851005265454,26.2552943102496,13869.3318649201,0.0,1.0
2022-04-19,28.57,29.5,28.26,29.45,10043,25.8749140546337,26.7171846206404,25.5941571992982,26.6719012568766,11089.0613740461,0.0,1.0
2022-04-20,28.98,29.3325,28.64,28.64,2214561,26.2462376374969,26.5654853520316,25.9383107639031,25.9383107639031,2445225.81355857,0.0,1.0
2022-04-21,28.76,29.51,28.72,29.51,1428359,26.0469908369362,26.7262412933931,26.0107641459251,26.7262412933931,1577134.38366733,0.0,1.0
2022-04-22,28.12,28.76,28.05,28.76,34449808,25.4673637807596,26.0469908369362,25.4039670714902,26.0469908369362,38038039.9518174,0.0,1.0
2022-04-25,28.03,28.127,27.4907,27.9,779800,25.3858537259847,25.4737034516865,24.8974273644284,25.2681169801989,861022.60873057,0.0,1.0
2022-04-26,27.61,28.39,27.6,28.39,640517,25.0054734703688,25.7118939450841,24.9964167976161,25.7118939450841,707232.134234776,0.0,1.0
2022-04-27,28.01,28.39,27.6305,27.99,1332576,25.3677403804792,25.7118939450841,25.024039649512,25.3496270349737,1471374.79334669,0.0,1.0
2022-04-28,28.32,28.32,27.83,28.1,104227,25.6484972358148,25.6484972358148,25.2047202709295,25.449250435254,115083.102641909,0.0,1.0
2022-04-29,27.63,28.34,27.57,28.34,98112,25.0235868158744,25.6666105813203,24.9692467793578,25.6666105813203,108331.174900966,0.0,1.0
2022-05-02,27.37,27.91,26.96,27.91,1059508,24.7881133243026,25.2771736529516,24.4167897414395,25.2771736529516,1169864.50645154,0.0,1.0
2022-05-03,27.42,27.595,27.2128,27.29,120255,24.8333966880664,24.9918884612397,24.6457424286292,24.7156599422805,132780.551183502,0.0,1.0
2022-05-04,27.96,27.96,27.33,27.36,150447,25.3224570167154,25.3224570167154,24.7518866332916,24.7790566515498,166117.297275825,0.0,1.0
2022-05-05,27.49,28.0,27.3473,28.0,84359,24.8967933973357,25.3586837077265,24.7675546771538,25.3586837077265,93145.6863938216,0.0,1.0
2022-05-06,27.58,27.66,27.3099,27.5,110403,24.9783034521106,25.0507568341326,24.7336827210585,24.9058500700885,121902.384036523,0.0,1.0
2022-05-09,27.33,27.55,27.2,27.55,89458,24.7518866332916,24.9511334338523,24.6341498875057,24.9511334338523,98775.7893457542,0.0,1.0
2022-05-10,27.2,27.64,26.9699,27.5,192856,24.6341498875057,25.0326434886271,24.4257558474647,24.9058500700885,212943.544792694,0.0,1.0
2022-05-11,27.12,27.5959,27.04,27.29,147472,24.5616965054836,24.9927035617874,24.4892431234615,24.7156599422805,162832.426461547,0.0,1.0
2022-05-12,27.15,27.22,26.86,27.22,94372,24.5888665237419,24.6522632330112,24.3262230139119,24.6522632330112,104201.623020161,0.0,1.0
2022-05-13,27.54,27.64,27.24,27.31,633080,24.9420767610995,25.0326434886271,24.6703765785167,24.7337732877861,699020.509278211,0.0,1.0
2022-05-16,27.72,27.78,27.57,27.68,187408,25.1050968706492,25.1594369071657,24.9692467793578,25.0688701796382,206928.090609103,0.0,1.0
2022-05-17,27.83,27.84,27.29,27.84,123644,25.2047202709295,25.2137769436823,24.7156599422805,25.2137769436823,136522.543516136,0.0,1.0
2022-05-18,26.04,27.71,25.94,27.71,168037,23.5835758481856,25.0960401978964,23.493009120658,25.0960401978964,185539.441014694,0.0,1.0
2022-05-19,25.75,26.02,25.43,25.74,120869,23.3209323383556,23.5654625026801,23.0311188102673,23.3118756656028,133458.504353238,0.0,1.0
2022-05-20,25.88,26.05,25.41,26.05,75202,23.4386690841414,23.5926325209384,23.0130054647618,23.5926325209384,83034.909235389,0.0,1.0
2022-05-23,26.31,26.4115,26.02,26.28,278026,23.8281060125101,23.9200312409506,23.5654625026801,23.8009359942518,306984.703532861,0.0,1.0
2022-05-24,26.67,26.67,26.13,26.19,206486,24.1541462316094,24.1541462316094,23.6650859029604,23.719425939477,227993.22183424,0.0,1.0
2022-05-25,26.77,26.829,26.53,26.55,94355,24.244712959137,24.2981473283783,24.0273528130708,24.0454661585763,104182.852329793,0.0,1.0
2022-05-26,26.81,26.989,26.75,26.91,77589,24.2809396501481,24.4430540924225,24.2265996136315,24.3715063776757,85670.5349946089,0.0,1.0
2022-05-27,27.01,27.04,26.7,26.75,470946,24.4620731052033,24.4892431234615,24.1813162498677,24.2265996136315,519998.914453996,0.0,1.0
2022-05-31,27.02,27.11,26.73,27.06,44936,24.471129777956,24.5526398327309,24.208486268126,24.5073564689671,49616.4554320555,0.0,1.0
2022-06-01,26.56,26.9,26.2833,26.9,54706,24.0545228313291,24.3624497049229,23.8039246962602,24.3624497049229,60404.0816019678,0.0,1.0
2022-06-02,26.56,26.625,26.09,26.6,43192,24.0545228313291,24.113391204222,23.6288592119494,24.0907495223401,47690.8034320219,0.0,1.0
2022-06-03,26.4,26.59,26.29,26.41,37186,23.9096160672849,24.0816928495874,23.8099926670046,23.9186727400377,41059.228941081,0.0,1.0
2022-06-06,26.52,26.6,26.37,26.56,80211,24.0182961403181,24.0907495223401,23.8824460490267,24.0545228313291,88565.6379442005,0.0,1.0
2022-06-07,26.78,26.78,26.28,26.29,30725,24.2537696318898,24.2537696318898,23.8009359942518,23.8099926670046,33925.2624432505,0.0,1.0
2022-06-08,26.55,26.781,26.55,26.58,31818,24.0454661585763,24.2546752991651,24.0454661585763,24.0726361768346,35132.1074180422,0.0,1.0
2022-06-09,26.18,26.69,26.1399,26.63,55644,23.7103692667242,24.172259577115,23.6740520089857,24.1179195405984,61439.78204694,0.0,1.0
2022-06-10,25.91,26.099,25.76,25.9,63357,23.4658391023997,23.6370102174269,23.3299890111083,23.456782429647,69956.1546824092,0.0,1.0
2022-06-13,25.21,25.65,25.18,25.44,75393,22.8318720097066,23.230365610828,22.8047019914483,23.04017548302,83245.8034624566,0.0,1.0
2022-06-14,25.25,25.45,25.0,25.28,41325,22.8680987007176,23.0492321557728,22.6416818818986,22.8952687189759,45629.3399663898,0.0,1.0
2022-06-15,25.18,25.5008,25.0788,25.22,55840,22.8047019914483,23.0952400533568,22.7130484631904,22.8409286824593,61656.1970652923,0.0,1.0
2022-06-16,24.815,24.97,24.72,24.95,67535,22.4741334359726,22.6145118636403,22.3880950448214,22.5963985181348,74569.327879737,0.0,1.0
2022-06-17,24.83,25.039,24.51,24.76,431955,22.4877184451017,22.6770029056344,22.1979049170134,22.4243217358324,476946.679859211,0.0,1.0
2022-06-21,25.3,25.39,24.91,24.91,47169,22.9133820644814,22.9948921192562,22.5601718271238,22.5601718271238,52082.040819713,0.0,1.0
2022-06-22,25.19,25.245,24.95,25.15,281267,22.813758664201,22.8635703643412,22.5963985181348,22.77753197319,310563.280443474,0.0,1.0
2022-06-23,25.14,25.36,25.01,25.15,88357,22.7684753004373,22.967722100998,22.6507385546514,22.77753197319,97560.1111049073,0.0,1.0
2022-06-24,25.88,25.88,25.3857,25.43,217123,23.5069563966973,23.5069563966973,23.0579807959674,23.098218746832,239041.71791417,0.0754,1.0
2022-06-27,25.86,25.88,25.6804,25.8,26589,23.4887902789255,23.5069563966973,23.3256585413348,23.4342919256101,29273.1780493999,0.0,1.0
2022-06-28,25.7,26.1833,25.61,26.03,69033,23.3434613367511,23.7824455727065,23.2617138067781,23.6432022799857,76001.9293799778,0.0,1.0
2022-06-29,25.94,25.99,25.66,25.78,113128,23.5614547500126,23.6068700444421,23.3071291012076,23.4161258078383,124548.350309245,0.0,1.0
2022-06-30,25.65,25.88,25.58,25.79,126264,23.2980460423217,23.5069563966973,23.2344646301204,23.4252088667242,139010.438648668,0.0,1.0
2022-07-01,25.945,26.0,25.555,25.6,124524,23.5659962794556,23.615953103328,23.2117569829057,23.2526307478922,137094.784438056,0.0,1.0
2022-07-05,25.72,25.7868,25.31,25.7868,255098,23.3616274545229,23.4223022878807,22.9892220402012,23.4223022878807,280850.320585424,0.0,1.0
2022-07-06,25.78,25.97,25.57,25.86,89285,23.4161258078383,23.5887039266703,23.2253815712345,23.4887902789255,98298.3828703853,0.0,1.0
2022-07-07,26.05,26.05,25.87,25.87,198239,23.6613683977575,23.6613683977575,23.4978733378114,23.4978733378114,218251.364975554,0.0,1.0
2022-07-08,25.91,26.18,25.91,26.12,354271,23.5342055733549,23.7794481632741,23.5342055733549,23.7249498099587,390034.903935424,0.0,1.0
2022-07-11,25.84,26.015,25.8,25.92,37121,23.4706241611537,23.6295776916568,23.4342919256101,23.5432886322408,40868.3907770798,0.0,1.0
2022-07-12,25.9,26.23,25.88,25.88,116614,23.525122514469,23.8248634577036,23.5069563966973,23.5069563966973,128386.264434643,0.0,1.0
2022-07-13,26.11,26.21,25.7,25.7,61374,23.7158667510728,23.8066973399318,23.3434613367511,23.3434613367511,67569.7480011989,0.0,1.0
2022-07-14,25.73,25.8,25.4405,25.8,338603,23.3707105134088,23.4342919256101,23.1077559586621,23.4342919256101,372785.208434352,0.0,1.0
2022-07-15,25.92,25.96,25.75,25.96,25635,23.5432886322408,23.5796208677844,23.3888766311806,23.5796208677844,28222.8710856508,0.0,1.0
2022-07-18,25.73,26.06,25.68,25.9252,24670,23.3707105134088,23.6704514566434,23.3252952189793,23.5480118228615,27160.4536642483,0.0,1.0
2022-07-19,26.1,26.11,25.89,25.91,66309,23.706783692187,23.7158667510728,23.5160394555831,23.5342055733549,73002.939684744,0.0,1.0
2022-07-20,26.04,26.1,25.77,26.07,158116,23.6522853388716,23.706783692187,23.4070427489524,23.6795345155293,174077.920209821,0.0,1.0
2022-07-21,25.95,26.0458,25.7811,25.84,60640,23.5705378088985,23.6575535130254,23.4171249443157,23.4706241611537,66761.6501905154,0.0,1.0
2022-07-22,26.02,26.119,25.85,25.95,139124,23.6341192210998,23.7240415040702,23.4797072200396,23.5705378088985,153168.664596063,0.0,1.0
2022-07-25,26.34,26.359,25.94,25.94,75313,23.9247771054484,23.9420349173316,23.5614547500126,23.5614547500126,82915.8997493122,0.0,1.0
2022-07-26,26.46,26.4701,26.171,26.31,37655,24.0337738120792,24.0429477015539,23.7712734102768,23.8975279287908,41456.2984486124,0.0,1.0
2022-07-27,26.62,26.62,25.95,26.41,83080,24.1791027542535,24.1791027542535,23.5705378088985,23.9883585176497,91466.9838032325,0.0,1.0
2022-07-28,26.9,26.91,26.43,26.51,44341,24.4334284030586,24.4425114619445,24.0065246354215,24.0791891065087,48817.2548004228,0.0,1.0
2022-07-29,27.21,27.21,26.8259,26.94,54600,24.7150032285213,24.7150032285213,24.3661229367141,24.4697606386022,60111.907988162,0.0,1.0
2022-08-01,27.45,27.51,27.13,27.13,287094,24.9329966417828,24.9874949950982,24.6423387574342,24.6423387574342,316076.339046765,0.0,1.0
2022-08-02,27.0,27.39,26.95,27.39,47575,24.5242589919175,24.8784982884675,24.4788436974881,24.8784982884675,52377.729350491,0.0,1.0
2022-08-03,27.26,27.26,26.95,27.06,85363,24.7604185229508,24.7604185229508,24.4788436974881,24.5787573452329,93980.4542416387,0.0,1.0
2022-08-04,27.01,27.2,26.91,27.2,206790,24.5333420508034,24.7059201696354,24.4425114619445,24.7059201696354,227665.594374945,0.0,1.0
2022-08-05,27.22,27.22,26.8,26.8,50756,24.7240862874072,24.7240862874072,24.3425978141996,24.3425978141996,55879.8535136841,0.0,1.0
2022-08-08,27.06,27.2694,26.96,27.17,69089,24.5787573452329,24.7689565983036,24.487926756374,24.6786709929778,76063.58261894,0.0,1.0
2022-08-09,27.14,27.18,26.92,27.01,29530,24.6514218163201,24.6877540518637,24.4515945208304,24.5333420508034,32511.0740456121,0.0,1.0
2022-08-10,27.32,27.3659,27.179,27.3,28796,24.8149168762662,24.8566081165524,24.6868457459751,24.7967507584944,31702.9762349288,0.0,1.0
2022-08-11,27.33,27.65,27.29,27.44,50979,24.8239999351521,25.1146578195007,24.7876676996085,24.9239135828969,56125.3655188371,0.0,1.0
2022-08-12,27.52,27.565,27.35,27.46,312879,24.9965780539841,25.0374518189706,24.8421660529239,24.9420797006687,344464.352736779,0.0,1.0
2022-08-15,27.74,27.78,27.33,27.4,476106,25.1964053494738,25.2327375850174,24.8239999351521,24.8875813473534,524169.231952598,0.0,1.0
2022-08-16,27.85,27.865,27.59,27.59,152800,25.2963189972186,25.3099435855475,25.0601594661854,25.0601594661854,168225.266311193,0.0,1.0
2022-08-17,27.76,27.7976,27.63,27.74,77152,25.2145714672456,25.2487237686565,25.0964917017289,25.1964053494738,84940.5480788034,0.0,1.0
2022-08-18,27.89,27.91,27.65,27.7,52290,25.3326512327622,25.350817350534,25.1146578195007,25.1600731139302,57568.7118809705,0.0,1.0
2022-08-19,27.77,27.99,27.65,27.99,486458,25.2236545261315,25.4234818216212,25.1146578195007,25.4234818216212,535566.273555041,0.0,1.0
2022-08-22,27.5,27.61,27.365,27.61,114463,24.9784119362123,25.0783255839572,24.8557906412527,25.0783255839572,126018.119488077,0.0,1.0
2022-08-23,27.69,27.69,27.455,27.48,57975,25.1509900550443,25.1509900550443,24.9375381712258,24.9602458184405,63827.6165863313,0.0,1.0
2022-08-24,27.76,27.82,27.62,27.66,54934,25.2145714672456,25.269069820561,25.087408642843,25.1237408783866,60479.6255205437,0.0,1.0
2022-08-25,27.96,27.96,27.73,27.76,24600,25.3962326449635,25.3962326449635,25.1873222905879,25.2145714672456,27083.3871155455,0.0,1.0
2022-08-26,27.37,27.93,27.32,27.93,49984,24.8603321706957,25.3689834683058,24.8149168762662,25.3689834683058,55029.9195765619,0.0,1.0
2022-08-29,27.35,27.46,27.1192,27.12,76718,24.8421660529239,24.9420797006687,24.6325290538374,24.6332556985483,84462.7354768462,0.0,1.0
2022-08-30,26.97,27.3,26.86,27.3,40645,24.4970098152598,24.7967507584944,24.397096167515,24.7967507584944,44748.1410289166,0.0,1.0
2022-08-31,26.83,27.13,26.75,27.13,92059,24.3698469908573,24.6423387574342,24.2971825197701,24.6423387574342,101352.420100407,0.0,1.0
2022-09-01,26.73,26.73,26.35,26.51,188710,24.2790164019984,24.2790164019984,23.9338601643343,24.0791891065087,207760.405795715,0.0,1.0
2022-09-02,26.54,27.04,26.44,26.8,125961,24.1064382831663,24.5605912274611,24.0156076943074,24.3425978141996,138676.850587855,0.0,1.0
2022-09-06,26.06,26.56,26.06,26.53,72465,23.6704514566434,24.1246044009381,23.6704514566434,24.0973552242805,79780.3921678049,0.0,1.0
2022-09-07,26.67,26.67,26.0733,26.17,180387,24.224518048683,24.224518048683,23.6825319249616,23.7703651043882,198597.193154955,0.0,1.0
2022-09-08,26.6,26.6,26.17,26.53,61381,24.1609366364817,24.1609366364817,23.7703651043882,24.0973552242805,67577.4546560691,0.0,1.0
2022-09-09,26.8,26.91,26.53,26.74,264716,24.3425978141996,24.4425114619445,24.0973552242805,24.2880994608843,291439.264377185,0.0,1.0
2022-09-12,26.74,26.88,26.7,26.82,64437,24.2880994608843,24.4152622852868,24.2517672253407,24.3607639319714,70941.9599822927,0.0,1.0
2022-09-13,26.05,26.67,26.02,26.4,60762,23.6613683977575,24.224518048683,23.6341192210998,23.9792754587638,66895.9661753973,0.0,1.0
2022-09-14,25.95,26.15,25.88,26.15,96255,23.5705378088985,23.7521989866164,23.5069563966973,23.7521989866164,105972.00921979,0.0,1.0
2022-09-15,25.8557,26.07,25.8,25.92,57557,23.4848845636045,23.6795345155293,23.4342919256101,23.5432886322408,63367.4191955062,0.0,1.0
2022-09-16,25.8276,25.8276,25.625,25.72,63464,23.4593611681352,23.4593611681352,23.2753383951069,23.3616274545229,69870.7349553242,0.0,1.0
2022-09-19,26.03,26.08,25.66,25.66,350436,23.6432022799857,23.6886175744152,23.3071291012076,23.3071291012076,385812.758017207,0.0,1.0
2022-09-20,25.8791,25.94,25.705,25.91,53693,23.5061389213975,23.5614547500126,23.3480028661941,23.5342055733549,59113.3457071132,0.0,1.0
2022-09-21,26.07,26.46,25.95,26.07,43845,23.6795345155293,24.0337738120792,23.5705378088985,23.6795345155293,48271.1832553289,0.0,1.0
2022-09-22,25.95,26.1825,25.95,26.12,99191,23.5705378088985,23.7817189279956,23.5705378088985,23.7249498099587,109204.400462523,0.0,1.0
2022-09-23,25.34,25.7,25.15,25.7,323197,23.1069384833624,23.4352138525025,22.9336820385385,23.4352138525025,354430.855731792,0.0996,1.0
2022-09-26,25.24,25.57,25.23,25.31,178394,23.0157508808235,23.3166699692019,23.0066321205696,23.0795822026007,195634.050060543,0.0,1.0
2022-09-27,24.97,25.569,24.95,25.43,146129,22.7695443539684,23.3157580931765,22.7513068334606,23.1890073256474,160250.950711891,0.0,1.0
2022-09-28,25.4,25.53,24.96,25.16,79533,23.1616510448858,23.2801949281864,22.7604255937145,22.9428007987924,87219.0931503588,0.0,1.0
2022-09-29,25.12,25.3961,24.9195,25.36,43115,22.9063257577768,23.1580947283868,22.7234946146863,23.1251760038702,47281.6466269061,0.0,1.0
2022-09-30,24.84,25.19,24.77,25.14,102804,22.6510004706678,22.970157079554,22.5871691488906,22.9245632782846,112739.009621535,0.0,1.0
2022-10-03,25.27,25.27,24.885,25.08,130399,23.0431071615852,23.0431071615852,22.6920348918103,22.8698507167612,143000.798759177,0.0,1.0
2022-10-04,25.77,25.8,25.52,25.52,104477,23.4990451742798,23.5264014550415,23.2710761679325,23.2710761679325,114573.68884702,0.0,1.0
2022-10-05,25.53,25.71,25.31,25.51,327180,23.2801949281864,23.4443326127564,23.0795822026007,23.2619574076786,358798.774055227,0.0,1.0
2022-10-06,25.07,25.59,25.05,25.58,231953,22.8607319565073,23.3349074897097,22.8424944359996,23.3257887294558,254369.008003033,0.0,1.0
2022-10-07,24.86,25.09,24.85,25.09,208323,22.6692379911756,22.8789694770151,22.6601192309217,22.8789694770151,228455.397663388,0.0,1.0
2022-10-10,25.2015,25.2465,24.97,25.04,104029,22.980643653846,23.0216780749885,22.7695443539684,22.8333756757457,114082.39399166,0.0,1.0
2022-10-11,25.42,25.58,25.125,25.14,55704,23.1798885653936,23.3257887294558,22.9108851379037,22.9245632782846,61087.2513905873,0.0,1.0
2022-10-12,25.59,25.6804,25.42,25.55,65054,23.3349074897097,23.4173410824049,23.1798885653936,23.2984324486942,71340.8382156269,0.0,1.0
2022-10-13,26.01,26.14,25.2025,25.31,225614,23.7178954203732,23.8364393036738,22.9815555298714,23.0795822026007,247417.405127747,0.0,1.0
2022-10-14,25.38,26.2,25.38,26.2,1121607,23.143413524378,23.8911518651971,23.143413524378,23.8911518651971,1229999.43936598,0.0,1.0
2022-10-17,25.74,25.85,25.59,25.73,68136,23.4716888935181,23.5719952563109,23.3349074897097,23.4625701332642,74720.6836268323,0.0,1.0
2022-10-18,25.96,26.07,25.86,26.0,98406,23.6723016191037,23.7726079818965,23.5811140165648,23.7087766601193,107915.985572709,0.0,1.0
2022-10-19,25.91,26.08,25.704,25.98,51090,23.6267078178343,23.7817267421504,23.4388613566041,23.6905391396115,56027.3530364984,0.0,1.0
2022-10-20,25.55,25.98,25.55,25.98,48298,23.2984324486942,23.6905391396115,23.2984324486942,23.6905391396115,52965.5333129145,0.0,1.0
2022-10-21,25.9,25.93,25.5,25.61,379591,23.6175890575804,23.6449453383421,23.2528386474247,23.3531450102175,416274.788930857,0.0,1.0
2022-10-24,26.22,26.25,25.97,25.97,49524,23.9093893857049,23.9367456664666,23.6814203793576,23.6814203793576,54310.0143233422,0.0,1.0
2022-10-25,26.59,26.64,26.1536,26.27,54774,24.2467835150989,24.2923773163684,23.8488408176191,23.9549831869744,60067.3759095943,0.0,1.0
2022-10-26,26.84,27.0201,26.64,26.73,56218,24.4747525214462,24.6389813936188,24.2923773163684,24.3744461586534,61650.9245058892,0.0,1.0
2022-10-27,26.96,27.15,26.87,26.91,65050,24.5841776444929,24.7574340893169,24.5021088022079,24.5385838432235,71336.4516544183,0.0,1.0
2022-10-28,27.43,27.43,27.02,27.02,279159,25.0127593764259,25.0127593764259,24.6388902060163,24.6388902060163,306137.010106006,0.0,1.0
2022-10-31,27.4,27.59,27.3395,27.42,184495,24.9854030956642,25.1586595404881,24.9302345961281,25.003640616172,202324.652543918,0.0,1.0
2022-11-01,27.19,27.53,27.1,27.53,74972,24.7939091303324,25.1039469789648,24.7118402880474,25.1039469789648,82217.3167322837,0.0,1.0
2022-11-02,27.03,27.51,26.99,27.09,59908,24.6480089662702,25.085709458457,24.6115339252546,24.7027215277935,65697.5272207976,0.0,1.0
2022-11-03,26.82,26.92,26.65,26.91,204573,24.4565150009384,24.5477026034774,24.3014960766223,24.5385838432235,224342.996530351,0.0,1.0
2022-11-04,26.99,27.11,26.6068,26.97,86734,24.6115339252546,24.7209590483013,24.2621030323255,24.5932964047468,95115.9999660925,0.0,1.0
2022-11-07,27.12,27.18,26.97,26.97,262865,24.7300778085552,24.7847903700786,24.5932964047468,24.5932964047468,288268.353022885,0.0,1.0
2022-11-08,27.26,27.49,27.04,27.19,80916,24.8577404521097,25.0674719379492,24.6571277265241,24.7939091303324,88735.746688223,0.0,1.0
2022-11-09,26.91,27.34,26.8,27.18,58638,24.5385838432235,24.9306905341408,24.4382774804307,24.7847903700786,64304.7940370757,0.0,1.0
2022-11-10,27.1602,27.44,26.732,27.35,196147,24.7667352247759,25.0218781366797,24.3762699107042,24.9398092943947,215102.705344491,0.0,1.0
2022-11-11,26.8,27.2,26.48,27.2,144346,24.4382774804307,24.8030278905863,24.1464771523061,24.8030278905863,158295.641053169,0.0,1.0
2022-11-14,26.6557,27.17,26.63,26.92,401586,24.306693769967,24.7756716098247,24.2832585561145,24.5477026034774,440395.392376498,0.0,1.0
2022-11-15,26.76,26.86,26.48,26.86,168124,24.4018024394151,24.492990041954,24.1464771523061,24.492990041954,184371.554157531,0.0,1.0
2022-11-16,26.95,26.99,26.67,26.67,29239,24.575058884239,24.6115339252546,24.3197335971301,24.3197335971301,32064.6657943665,0.0,1.0
2022-11-17,26.92,26.96,26.7,26.7,127489,24.5477026034774,24.5841776444929,24.3470898778917,24.3470898778917,139809.57547994,0.0,1.0
2022-11-18,27.21,27.26,27.0588,27.12,39858,24.8121466508402,24.8577404521097,24.6742709958014,24.7300778085552,43709.8891628256,0.0,1.0
2022-11-21,27.59,27.66,27.17,27.29,84028,25.1586595404881,25.2224908622654,24.7756716098247,24.8850967328714,92148.4913084929,0.0,1.0
2022-11-22,27.72,27.8,27.56,27.8,158176,25.2772034237887,25.3501535058199,25.1313032597265,25.3501535058199,173462.176431811,0.0,1.0
2022-11-23,27.74,27.83,27.68,27.77,78066,25.2954409442965,25.3775097865815,25.2407283827732,25.3227972250582,85610.3218271148,0.0,1.0
2022-11-25,27.93,27.93,27.8,27.88,112292,25.4686973891205,25.4686973891205,25.3501535058199,25.423103587851,123143.932808269,0.0,1.0
2022-11-28,27.76,27.94,27.7486,27.91,75970,25.3136784648043,25.4778161493744,25.3032830781149,25.4504598686127,83311.7637538225,0.0,1.0
2022-11-29,27.79,27.83,27.609,27.83,39972,25.341034745566,25.3775097865815,25.1759851849705,25.3775097865815,43834.9061572698,0.0,1.0
2022-11-30,28.24,28.24,27.5212,27.74,111163,25.7513789569911,25.7513789569911,25.0959224699414,25.2954409442965,121905.82590715,0.0,1.0
2022-12-01,27.98,28.23,27.83,28.19,70827,25.5142911903899,25.7422601967372,25.3775097865815,25.7057851557217,77671.7426798998,0.0,1.0
2022-12-02,28.0,28.0848,27.72,27.72,118765,25.5325287108977,25.6098557978507,25.2772034237887,25.2772034237887,130242.485484043,0.0,1.0
2022-12-05,27.68,27.85,27.53,27.85,116483,25.2407283827732,25.3957473070893,25.1039469789648,25.3957473070893,127739.952314552,0.0,1.0
2022-12-06,27.46,27.66,27.24,27.66,255366,25.0401156571875,25.2224908622654,24.8395029316019,25.2224908622654,280044.647397113,0.0,1.0
2022-12-07,27.71,27.76,27.6,27.63,73046,25.2680846635348,25.3136784648043,25.167778300742,25.1951345815037,80105.1875103558,0.0,1.0
2022-12-08,27.85,27.87,27.6314,27.84,86660,25.3957473070893,25.4139848275971,25.1964112079392,25.3866285468354,95034.8485837339,0.0,1.0
2022-12-09,27.49,27.85,27.45,27.85,540626,25.0674719379492,25.3957473070893,25.0309968969336,25.3957473070893,592872.259986495,0.0,1.0
2022-12-12,27.7323,27.7323,27.4075,27.6,24622,25.288419498901,25.288419498901,24.9922421658546,25.167778300742,27001.4775193711,0.0,1.0
2022-12-13,27.62,28.14,27.5,28.14,58718,25.1860158212498,25.6601913544522,25.0765906982031,25.6601913544522,64392.5252612472,0.0,1.0
2022-12-14,27.66,27.8547,27.44,27.71,51792,25.2224908622654,25.4000331244087,25.0218781366797,25.2680846635348,56797.194528603,0.0,1.0
2022-12-15,27.2631,27.5,27.1,27.5,75967,24.8605672677884,25.0765906982031,24.7118402880474,25.0765906982031,83308.4738329161,0.0,1.0
2022-12-16,27.08,27.18,26.8601,27.02,508108,24.6936027675396,24.7847903700786,24.4930812295565,24.6388902060163,557211.710641402,0.0,1.0
2022-12-19,27.03,27.36,26.935,27.1,111110,24.6480089662702,24.9489280546486,24.5613807438582,24.7118402880474,121847.703971136,0.0,1.0
2022-12-20,26.97,27.05,26.801,27.01,107783,24.5932964047468,24.666246486778,24.439189356456,24.6297714457624,118199.181685906,0.0,1.0
2022-12-21,27.21,27.32,27.08,27.1,39775,24.8121466508402,24.912453013633,24.6936027675396,24.7118402880474,43618.8680177477,0.0,1.0
2022-12-22,27.17,27.19,26.84,27.19,75798,24.7756716098247,24.7939091303324,24.4747525214462,24.7939091303324,83123.1416218538,0.0,1.0
2022-12-23,27.26,27.26,26.9859,27.08,32424,24.9895065377784,24.9895065377784,24.7382364078443,24.8244987910139,35369.9757401683,0.1445,1.0
2022-12-27,27.33,27.385,27.1962,27.2,47548,25.0536762170757,25.1040952508093,24.9310204586475,24.9345039555236,51868.1102422133,0.0,1.0
2022-12-28,27.02,27.44,26.97,27.44,89509,24.7694962087591,25.1545142845429,24.7236607235467,25.1545142845429,97641.5975366002,0.0,1.0
2022-12-29,27.11,27.1637,27.02,27.02,84281,24.8520000821414,24.9012273932594,24.7694962087591,24.7694962087591,91938.5925659116,0.0,1.0
2022-12-30,27.05,27.08,26.78,27.08,85641,24.7969974998865,24.8244987910139,24.5494858797398,24.8244987910139,93422.1592759609,0.0,1.0
2023-01-03,26.58,27.03,26.43,27.03,67732,24.3661439388903,24.7786633058016,24.2286374832533,24.7786633058016,73885.9855919406,0.0,1.0
2023-01-04,26.75,26.8337,26.5075,26.66,87601,24.5219845886124,24.5987131908579,24.2996824853324,24.4394807152301,95560.2407110313,0.0,1.0
2023-01-05,26.6,26.82,26.46,26.78,115054,24.3844781329753,24.5861542679097,24.2561387743807,24.5494858797398,125507.561954396,0.0,1.0
2023-01-06,27.24,27.29,26.84,26.84,92678,24.9711723436935,25.0170078289058,24.6044884619946,24.6044884619946,101098.526142589,0.0,1.0
2023-01-09,27.06,27.4,27.01,27.28,262949,24.806164596929,25.117845896373,24.7603291117166,25.0078407318634,286839.987382849,0.0,1.0
2023-01-10,27.05,27.149,26.96,27.02,66371,24.7969974998865,24.887751760607,24.7144936265043,24.7694962087591,72401.3280240165,0.0,1.0
2023-01-11,27.15,27.2499,26.98,27.2,253722,24.8886684703112,24.9802477697655,24.7328278205892,24.9345039555236,276774.641769892,0.0,1.0
2023-01-12,27.0,27.14,26.911,27.08,85579,24.7511620146742,24.8795013732688,24.6695748509962,24.8244987910139,93354.5260877084,0.0,1.0
2023-01-13,27.01,27.08,26.9,26.91,148693,24.7603291117166,24.8244987910139,24.6594910442494,24.6686581412919,162202.930012733,0.0,1.0
2023-01-17,27.1,27.2999,27.0701,27.15,94846,24.8428329850989,25.0260832549779,24.8154233649419,24.8886684703112,103463.506015667,0.0,1.0
2023-01-18,26.21,27.07,26.2,27.07,169321,24.0269613483189,24.8153316939715,24.0177942512764,24.8153316939715,184705.146258976,0.0,1.0
2023-01-19,26.13,26.255,26.1,26.18,281967,23.9536245719791,24.06821328501,23.9261232808517,23.9994600571915,307585.922450285,0.0,1.0
2023-01-20,26.17,26.2,25.93,26.2,203041,23.990292960149,24.0177942512764,23.7702826311297,24.0177942512764,221488.873805191,0.0,1.0
2023-01-23,26.17,26.28,26.08,26.22,416854,23.990292960149,24.0911310276162,23.9077890867667,24.0361284453614,454728.46864027,0.0,1.0
2023-01-24,26.34,26.342,26.04,26.1,194120,24.146133609871,24.1479670292795,23.8711206985969,23.9261232808517,211757.330701995,0.0,1.0
2023-01-25,26.53,26.53,26.15,26.3,71249,24.320308453678,24.320308453678,23.971958766064,24.1094652217011,77722.5327384422,0.0,1.0
2023-01-26,26.43,26.6,26.285,26.6,144964,24.2286374832533,24.3844781329753,24.0957145761374,24.3844781329753,158135.120996723,0.0,1.0
2023-01-27,26.32,26.43,26.19,26.41,526589,24.1277994157861,24.2286374832533,24.0086271542339,24.2103032891683,574433.757557348,0.0,1.0
2023-01-30,26.36,26.52,26.25,26.25,45042,24.164467803956,24.3111413566355,24.0636297364888,24.0636297364888,49134.4204073729,0.0,1.0
2023-01-31,26.66,26.66,26.3,26.38,72180,24.4394807152301,24.4394807152301,24.1094652217011,24.1828019980409,78738.1214201008,0.0,1.0
2023-02-01,26.78,26.867,26.54,26.54,144638,24.5494858797398,24.6292396240093,24.3294755507205,24.3294755507205,157779.501329461,0.0,1.0
2023-02-02,26.52,26.61,26.38,26.61,440921,24.3111413566355,24.3936452300178,24.1828019980409,24.3936452300178,480982.145118762,0.0,1.0
2023-02-03,26.44,26.57,26.211,26.48,96678,24.2378045802957,24.3569768418479,24.0278780580231,24.2744729684656,105461.957642734,0.0,1.0
2023-02-06,26.58,26.61,26.24,26.24,67684,24.3661439388903,24.3936452300178,24.0544626394463,24.0544626394463,73833.6244139389,0.0,1.0
2023-02-07,26.38,26.482,26.12,26.45,147609,24.1828019980409,24.2763063878741,23.9444574749366,24.2469716773382,161020.440076194,0.0,1.0
2023-02-08,26.22,26.385,26.18,26.22,250253,24.0361284453614,24.1873855465621,23.9994600571915,24.0361284453614,272990.455801392,0.0,1.0
2023-02-09,26.0463,26.4,25.9821,26.4,297598,23.8768959697336,24.2011361921258,23.8180432067209,24.2011361921258,324637.121894973,0.0,1.0
2023-02-10,26.36,26.38,26.0722,26.13,3748206,24.164467803956,24.1828019980409,23.9006387510736,23.9536245719791,4088760.0323573,0.0,1.0
2023-02-13,26.48,26.51,26.29,26.32,259044,24.2744729684656,24.301974259593,24.1002981246587,24.1277994157861,282580.187380834,0.0,1.0
2023-02-14,26.31,26.55,26.17,26.55,152475,24.1186323187436,24.3386426477629,23.990292960149,24.3386426477629,166328.554496119,0.0,1.0
2023-02-15,26.41,26.44,26.208,26.32,133339,24.2103032891683,24.2378045802957,24.0251279289104,24.1277994157861,145453.89819943,0.0,1.0
2023-02-16,26.23,26.38,26.1437,26.16,121652,24.0452955424038,24.1828019980409,23.9661834949273,23.9811258631065,132705.042213883,0.0,1.0
2023-02-17,26.54,26.58,26.27,26.27,83401,24.3294755507205,24.3661439388903,24.0819639305737,24.0819639305737,90978.6376358799,0.0,1.0
2023-02-21,26.61,26.75,26.5,26.67,34176,24.3936452300178,24.5219845886124,24.2928071625506,24.4486478122726,37281.1587372314,0.0,1.0
2023-02-22,26.71,26.88,26.62,26.62,100355,24.4853162004425,24.6411568501645,24.4028123270602,24.4028123270602,109473.042049241,0.0,1.0
2023-02-23,26.81,26.93,26.63,26.86,144615,24.5769871708672,24.6869923353769,24.4119794241027,24.6228226560796,157754.411598336,0.0,1.0
2023-02-24,26.69,26.76,26.62,26.65,197141,24.4669820063575,24.5311516856548,24.4028123270602,24.4303136181876,215052.812342479,0.0,1.0
2023-02-27,26.68,26.93,26.66,26.75,56681,24.4578149093151,24.6869923353769,24.4394807152301,24.5219845886124,61830.9152149172,0.0,1.0
2023-02-28,26.41,26.69,26.41,26.69,52782,24.2103032891683,24.4669820063575,24.2103032891683,24.4669820063575,57577.6603601519,0.0,1.0
2023-03-01,26.18,26.3181,26.02,26.29,54499,23.9994600571915,24.126057667348,23.8527865045119,24.1002981246587,59450.6633315886,0.0,1.0
2023-03-02,26.52,26.53,26.182,26.24,84918,24.3111413566355,24.320308453678,24.0012934766,24.0544626394463,92633.4690323098,0.0,1.0
2023-03-03,26.55,26.64,26.32,26.49,43917,24.3386426477629,24.4211465211452,24.1277994157861,24.2836400655081,47907.2052979575,0.0,1.0
2023-03-06,26.55,26.61,26.43,26.61,28389,24.3386426477629,24.3936452300178,24.2286374832533,24.3936452300178,30968.3642143979,0.0,1.0
2023-03-07,26.35,26.58,26.2575,26.58,63422,24.1553007069135,24.3661439388903,24.0705050592706,24.3661439388903,69184.3881505352,0.0,1.0
2023-03-08,26.4175,26.495,26.28,26.41,66537,24.2171786119502,24.2882236140293,24.0911310276162,24.2103032891683,72582.4104312724,0.0,1.0
2023-03-09,26.0403,26.51,25.98,26.51,45455,23.8713957115081,24.301974259593,23.816118116342,24.301974259593,49584.9447097629,0.0,1.0
2023-03-10,25.77,26.05,25.72,25.97,35494,23.6236090784501,23.8802877956393,23.5777735932378,23.8069510192996,38718.9094165289,0.0,1.0
2023-03-13,25.8757,26.0886,25.71,25.74,73270,23.720505294189,23.9156727902233,23.5686064961953,23.5961077873227,79927.1565038902,0.0,1.0
2023-03-14,26.376,26.41,26.13,26.14,155898,24.1791351592239,24.2103032891683,23.9536245719791,23.9627916690216,170062.561002367,0.0,1.0
2023-03-15,26.21,26.26,25.9426,25.98,261448,24.0269613483189,24.0727968335312,23.7818331734032,23.816118116342,285202.60971242,0.0,1.0
2023-03-16,26.2191,26.22,26.0501,26.12,42766,24.0353034066275,24.0361284453614,23.8803794666098,23.9444574749366,46651.627883791,0.0,1.0
2023-03-17,25.7606,26.13,25.73,26.13,23242,23.6149920072302,23.9536245719791,23.5869406902802,23.9536245719791,25353.7187315874,0.0,1.0
2023-03-20,26.1421,26.1999,25.84,25.84,18931,23.9647167594005,24.017702580306,23.6877787577474,23.6877787577474,20651.0304323071,0.0,1.0
2023-03-21,26.26,26.3022,26.0575,26.3,30309,24.0727968335312,24.1114819830505,23.8871631184212,24.1094652217011,33062.8113344671,0.0,1.0
2023-03-22,25.98,26.3747,25.98,26.28,162678,23.816118116342,24.1779434366084,23.816118116342,24.0911310276162,177458.577395112,0.0,1.0
2023-03-23,25.85,26.22,25.81,26.08,304629,23.6969458547899,24.0361284453614,23.66027746662,23.9077890867667,332306.943614351,0.0,1.0
2023-03-24,26.33,26.35,25.78,25.78,4911463,24.1949942371074,24.2133725084611,23.6895917748815,23.6895917748815,5344858.50761916,0.0633,1.0
2023-03-27,26.47,26.65,26.47,26.63,93372,24.3236421365831,24.4890465787661,24.3236421365831,24.4706683074125,101611.29760591,0.0,1.0
2023-03-28,26.61,26.75,26.45,26.45,152330,24.4522900360588,24.5809379355345,24.3052638652294,24.3052638652294,165771.847709252,0.0,1.0
2023-03-29,26.7599,26.85,26.71,26.75,62076,24.5900351798545,24.6728292923028,24.5441813928271,24.5809379355345,67553.6875100082,0.0,1.0
2023-03-30,26.76,26.8147,26.63,26.7844,125759,24.5901270712113,24.6403916433636,24.4706683074125,24.6125485622628,136856.179321656,0.0,1.0
2023-03-31,26.88,26.94,26.82,26.9,176146,24.7003966993333,24.7555315133943,24.6452618852723,24.718774970687,191689.410402376,0.0,1.0
2023-04-03,27.1,27.14,26.87,26.87,119657,24.9025576842237,24.9393142269311,24.6912075636565,24.6912075636565,130215.72888693,0.0,1.0
2023-04-04,26.949,27.1,26.8384,27.1,35745,24.7638017355035,24.9025576842237,24.6621698949177,24.9025576842237,38899.1971139449,0.0,1.0
2023-04-05,27.1,27.18,27.03,27.03,38534,24.9025576842237,24.9760707696384,24.8382337344859,24.8382337344859,41934.3030238845,0.0,1.0
2023-04-06,27.0792,27.22,27.03,27.21,101731,24.8834442820159,25.0128273123457,24.8382337344859,25.0036381766689,110707.909402678,0.0,1.0
2023-04-10,27.07,27.1198,26.92,27.1,33908,24.8749902771932,24.9207521728638,24.7371532420407,24.9025576842237,36900.0972370861,0.0,1.0
2023-04-11,27.2183,27.3,26.99,27.06,129739,25.0112651592807,25.0863403977604,24.8014771917785,24.8658011415164,141187.381014578,0.0,1.0
2023-04-12,27.13,27.307,27.12,27.2,74808,24.9301250912542,25.0927727927342,24.9209359555774,24.9944490409921,81409.1799608333,0.0,1.0
2023-04-13,27.18,27.25,27.02,27.15,108995,24.9760707696384,25.0403947193762,24.829044598809,24.9485033626079,118612.896613076,0.0,1.0
2023-04-14,27.05,27.26,26.95,27.15,376249,24.8566120058395,25.0495838550531,24.7647206490712,24.9485033626079,409449.825567902,0.0,1.0
2023-04-17,27.22,27.26,27.04,27.04,33398,25.0128273123457,25.0495838550531,24.8474228701627,24.8474228701627,36345.0940050785,0.0,1.0
2023-04-18,27.3001,27.31,27.11,27.23,34687,25.0864322891172,25.0955295334373,24.9117468199006,25.0220164480226,37747.8374679369,0.0,1.0
2023-04-19,27.22,27.35,27.2,27.29,33511,25.0128273123457,25.1322860761446,24.9944490409921,25.0771512620836,36468.0653094253,0.0,1.0
2023-04-20,27.3,27.32,27.15,27.15,40355,25.0863403977604,25.1047186691141,24.9485033626079,24.9485033626079,43915.9910346411,0.0,1.0
2023-04-21,27.28,27.45,27.21,27.45,103392,25.0679621264068,25.2241774329129,25.0036381766689,25.2241774329129,112515.478752412,0.0,1.0
2023-04-24,27.31,27.365,27.22,27.36,48902,25.0955295334373,25.1460697796598,25.0128273123457,25.1414752118214,53217.1922581096,0.0,1.0
2023-04-25,27.32,27.4799,27.2,27.2,55418,25.1047186691141,25.2516529485867,24.9944490409921,24.9944490409921,60308.1747282304,0.0,1.0
2023-04-26,27.24,27.35,27.16,27.16,143109,25.0312055836994,25.1322860761446,24.9576924982847,24.9576924982847,155737.171626228,0.0,1.0
2023-04-27,27.5327,27.545,27.2326,27.24,28210,25.3001715849604,25.3114742218429,25.0244056232986,25.0312055836994,30699.2964214403,0.0,1.0
2023-04-28,27.72,27.756,27.55,27.63,27165,25.4722840961875,25.5053649846241,25.3160687896813,25.389581875096,29562.0839166404,0.0,1.0
2023-05-01,27.8566,27.94,27.74,27.74,38711,25.5978076895331,25.6744450810779,25.4906623675412,25.4906623675412,42126.92179264,0.0,1.0
2023-05-02,27.77,27.86,27.4375,27.86,24123,25.5182297745717,25.6009319956632,25.2126910133169,25.6009319956632,26251.6528739597,0.0,1.0
2023-05-03,27.73,27.95,27.7,27.78,44488,25.4814732318643,25.6836342167547,25.4539058248338,25.5274189102485,48413.6936971655,0.0,1.0
2023-05-04,27.68,27.779,27.58,27.6879,48992,25.4355275534802,25.5264999966808,25.3436361967118,25.4427869706649,53315.1340049345,0.0,1.0
2023-05-05,27.92,27.98,27.74,27.75,108804,25.6560668097242,25.7112016237852,25.4906623675412,25.499851503218,118405.042461481,0.0,1.0
2023-05-08,27.67,27.84,27.67,27.71,191265,25.4263384178033,25.5825537243095,25.4263384178033,25.4630949605107,208142.535627323,0.0,1.0
2023-05-09,27.52,27.66,27.52,27.64,56748,25.2885013826508,25.4171492821265,25.2885013826508,25.3987710107728,61755.5360979757,0.0,1.0
2023-05-10,27.46,27.63,27.33,27.63,85625,25.2333665685898,25.389581875096,25.1139078047909,25.389581875096,93180.6896875514,0.0,1.0
2023-05-11,27.62,27.62,27.31,27.54,61011,25.3803927394192,25.3803927394192,25.0955295334373,25.3068796540045,66394.7101725803,0.0,1.0
2023-05-12,27.65,27.73,27.56,27.57,90454,25.4079601464497,25.4814732318643,25.3252579253581,25.334447061035,98435.8085255213,0.0,1.0
2023-05-15,27.57,27.72,27.5133,27.7164,98187,25.334447061035,25.4722840961875,25.2823446617473,25.4689760073438,106851.181061041,0.0,1.0
2023-05-16,27.3218,27.429,27.25,27.25,67533,25.1063727135359,25.2048802479916,25.0403947193762,25.0403947193762,73492.2220924896,0.0,1.0
2023-05-17,27.2822,27.41,27.0838,27.41,158893,25.0699837362557,25.1874208902056,24.8876712844272,25.1874208902056,172913.977536048,0.0,1.0
2023-05-18,27.2133,27.23,27.03,27.19,31937,25.0066705914423,25.0220164480226,24.8382337344859,24.9852599053152,34755.1729816213,0.0,1.0
2023-05-19,27.17,27.31,27.07,27.19,242349,24.9668816339616,25.0955295334373,24.8749902771932,24.9852599053152,263734.27112512,0.0,1.0
2023-05-22,26.9,27.24,26.86,27.24,168159,24.718774970687,25.0312055836994,24.6820184279797,25.0312055836994,182997.624492484,0.0,1.0
2023-05-23,26.82,26.9,26.72,26.78,110847,24.6452618852723,24.718774970687,24.553370528504,24.608505342565,120628.320114406,0.0,1.0
2023-05-24,26.6746,26.8018,26.63,26.8,82917,24.5116518525311,24.6285376583405,24.4706683074125,24.6268836139187,90233.7313497544,0.0,1.0
2023-05-25,26.5598,26.6398,26.38,26.51,44620,24.4061605749611,24.4796736603758,24.2409399154916,24.3603986792904,48557.3415925085,0.0,1.0
2023-05-26,26.48,26.61,26.417,26.5,122468,24.3328312722599,24.4522900360588,24.2749397174959,24.3512095436136,133274.77611276,0.0,1.0
2023-05-30,26.2,26.49,26.17,26.49,254564,24.0755354733085,24.3420204079368,24.047968066278,24.3420204079368,277027.142652518,0.0,1.0
2023-05-31,26.21,26.31,26.1501,26.17,143028,24.0847246089854,24.1766159657537,24.0296816862811,24.047968066278,155649.024054086,0.0,1.0
2023-06-01,26.38,26.4002,26.28,26.28,133003,24.2409399154916,24.2595019695588,24.1490485587232,24.1490485587232,144739.401699426,0.0,1.0
2023-06-02,26.74,26.77,26.35,26.35,144947,24.5717487998576,24.5993162068881,24.2133725084611,24.2133725084611,157737.359744719,0.0,1.0
2023-06-05,26.6794,26.8499,26.59,26.81,97784,24.516062637656,24.6727374009461,24.4339117647051,24.6360727495955,106412.619683592,0.0,1.0
2023-06-06,26.52,26.69,26.31,26.66,61978,24.3695878149673,24.5258031214735,24.1766159657537,24.498235714443,67447.039830132,0.0,1.0
2023-06-07,26.31,26.4682,26.04,26.26,196051,24.1766159657537,24.3219880921613,23.9285093024792,24.1306702873695,213350.860075144,0.0,1.0
2023-06-08,26.47,26.53,26.23,26.27,233713,24.3236421365831,24.3787769506441,24.103102880339,24.1398594230464,254336.216396458,0.0,1.0
2023-06-09,26.39,26.5499,26.38,26.38,811879,24.2501290511684,24.397063330641,24.2409399154916,24.2409399154916,883520.527449222,0.0,1.0
2023-06-12,26.3194,26.53,26.23,26.41,45618,24.1852537532899,24.3787769506441,24.103102880339,24.2685073225221,49643.4067406334,0.0,1.0
2023-06-13,26.4178,26.46,26.2355,26.3,121366,24.27567484835,24.3144530009063,24.1081569049613,24.1674268300769,132075.533834971,0.0,1.0
2023-06-14,26.4309,26.6,26.4198,26.4775,93855,24.2877126160867,24.4431009003819,24.2775126754854,24.3305339883407,102136.91831387,0.0,1.0
2023-06-15,26.63,26.66,26.51,26.5759,299740,24.4706683074125,24.498235714443,24.3603986792904,24.4209550834008,326189.546592077,0.0,1.0
2023-06-16,26.72,26.7896,26.64,26.75,206796,24.553370528504,24.6173269128147,24.4798574430893,24.5809379355345,225044.016404401,0.0,1.0
2023-06-20,26.44,26.72,26.44,26.64,71165,24.2960747295526,24.553370528504,24.2960747295526,24.4798574430893,77444.7156976887,0.0,1.0
2023-06-21,26.5363,26.62,26.3,26.4,82980,24.3845661061205,24.4614791717356,24.1674268300769,24.2593181868452,90302.2905725317,0.0,1.0
2023-06-22,26.6348,26.67,26.5412,26.58,84907,24.4750790925373,24.5074248501198,24.3890687826022,24.4247226290283,92399.3321962154,0.0,1.0
2023-06-23,26.44,26.71,26.42,26.71,128067,24.2960747295526,24.5441813928271,24.2776964581989,24.5441813928271,139367.841006898,0.0,1.0
2023-06-26,26.42,26.49,26.19,26.36,36737,24.2776964581989,24.3420204079368,24.0663463376317,24.2225616441379,39978.7328122812,0.0,1.0
2023-06-27,26.3988,26.46,26.3072,26.46,40835,24.3570905904468,24.413557321667,24.2725750254179,24.413557321667,44257.9541262126,0.1076,1.0
2023-06-28,25.98,26.17,25.85,26.17,93846,23.9706809983714,24.1459862096759,23.8507353274789,24.1459862096759,101712.549600308,0.0,1.0
2023-06-29,26.12,26.13,25.9603,26.0,122804,24.0998532593326,24.1090798494013,23.9525046159362,23.9891341785087,133097.925762592,0.0,1.0
2023-06-30,26.22,26.28,26.11,26.11,87338,24.1921191600192,24.2474787004311,24.090626669264,24.090626669264,94659.0228351943,0.0,1.0
2023-07-03,26.53,26.53,26.16,26.21,48972,24.4781434521476,24.4781434521476,24.1367596196072,24.1828925699505,53077.0302306571,0.0,1.0
2023-07-05,26.49,26.49,26.27,26.38,265551,24.4412370918729,24.4412370918729,24.2382521103625,24.3397446011177,287810.554087668,0.0,1.0
2023-07-06,26.37,26.385,26.27,26.35,141569,24.330518011049,24.344357896152,24.2382521103625,24.3120648309117,153435.883621742,0.0,1.0
2023-07-07,26.11,26.3699,26.11,26.23,53476,24.090626669264,24.3304257451484,24.090626669264,24.2013457500878,57958.5736464637,0.0,1.0
2023-07-10,26.02,26.2718,26.0,26.17,61348,24.007587358646,24.2399128965748,23.9891341785087,24.1459862096759,66490.4363838594,0.0,1.0
2023-07-11,26.06,26.09,25.97,26.08,52431,24.0444937189207,24.0721734891266,23.9614544083027,24.062946899058,56825.9775386667,0.0,1.0
2023-07-12,26.07,26.22,26.035,26.22,89680,24.0537203089893,24.1921191600192,24.021427243749,24.1921191600192,97197.3387054918,0.0,1.0
2023-07-13,26.18,26.2366,26.06,26.17,25122,24.1552127997446,24.2074352995332,24.0444937189207,24.1459862096759,27227.8271962462,0.0,1.0
2023-07-14,26.26,26.2681,26.07,26.19,101197,24.2290255202938,24.2364990582494,24.0537203089893,24.1644393898132,109679.740019844,0.0,1.0
2023-07-17,26.1305,26.27,26.11,26.2,103145,24.1095411789047,24.2382521103625,24.090626669264,24.1736659798819,111791.029223661,0.0,1.0
2023-07-18,26.1,26.3805,26.0635,26.15,34446,24.0814000791953,24.3402059306211,24.0477230254447,24.1275330295386,37333.402420265,0.0,1.0
2023-07-19,26.5,26.5,26.19,26.19,45848,24.4504636819416,24.4504636819416,24.1644393898132,24.1644393898132,49691.1639715587,0.0,1.0
2023-07-20,26.8,26.8,26.5,26.51,42921,24.7272613840013,24.7272613840013,24.4504636819416,24.4596902720102,46518.8110457004,0.0,1.0
2023-07-21,26.79,26.8499,26.75,26.79,24291,24.7180347939326,24.7733020684439,24.681128433658,24.7180347939326,26327.1694301417,0.0,1.0
2023-07-24,26.88,26.9065,26.8,26.82,36261,24.8010741045506,24.8255245682325,24.7272613840013,24.7457145641386,39300.543028544,0.0,1.0
2023-07-25,26.85,26.91,26.78,26.82,42281,24.7733943343446,24.8287538747565,24.708808203864,24.7457145641386,45825.1636686763,0.0,1.0
2023-07-26,26.833,26.936,26.79,26.79,67651,24.7577091312279,24.852743008935,24.7180347939326,24.7180347939326,73321.7792235193,0.0,1.0
2023-07-27,26.62,26.94,26.62,26.84,180155,24.5611827627655,24.8564336449625,24.5611827627655,24.7641677442759,195256.31751213,0.0,1.0
2023-07-28,26.91,26.97,26.8,26.9201,900929,24.8287538747565,24.8841134151685,24.7272613840013,24.8380727307259,976448.49646075,0.0,1.0
2023-07-31,26.67,26.9,26.61,26.9,68822,24.6073157131088,24.8195272846879,24.5519561726968,24.8195272846879,74590.9371586679,0.0,1.0
2023-08-01,26.57,26.75,26.5,26.63,80277,24.5150498124222,24.681128433658,24.4504636819416,24.5704093528341,87006.1413833715,0.0,1.0
2023-08-02,26.78,26.95,26.56,26.56,40909,24.708808203864,24.8656602350312,24.5058232223535,24.5058232223535,44338.1571041811,0.0,1.0
2023-08-03,26.68,26.84,26.68,26.7,46838,24.6165423031774,24.7641677442759,24.6165423031774,24.6349954833147,50764.1497578928,0.0,1.0
2023-08-04,26.55,26.851,26.48,26.8,143320,24.4965966322849,24.7743169933514,24.4320105018043,24.7272613840013,155333.659492318,0.0,1.0
2023-08-07,26.57,26.63,26.45,26.5,138721,24.5150498124222,24.5704093528341,24.4043307315983,24.4504636819416,150349.152793984,0.0,1.0
2023-08-08,26.2075,26.47,26.17,26.47,145235,24.1805859224334,24.4227839117356,24.1459862096759,24.4227839117356,157409.182503257,0.0,1.0
2023-08-09,26.22,26.38,26.17,26.17,71390,24.1921191600192,24.3397446011177,24.1459862096759,24.1459862096759,77374.1972589769,0.0,1.0
2023-08-10,26.14,26.42,26.12,26.23,169109,24.1183064394699,24.3766509613923,24.0998532593326,24.2013457500878,183284.397314307,0.0,1.0
2023-08-11,26.26,26.32,26.17,26.17,907675,24.2290255202938,24.2843850607058,24.1459862096759,24.1459862096759,983759.973344193,0.0,1.0
2023-08-14,26.1503,26.3558,26.11,26.3,190522,24.1278098272406,24.3174162531515,24.090626669264,24.2659318805684,206492.321195893,0.0,1.0
2023-08-15,25.7953,26.09,25.7953,26.09,30659,23.8002658798033,24.0721734891266,23.8002658798033,24.0721734891266,33228.9608315307,0.0,1.0
2023-08-16,25.68,25.9139,25.68,25.78,35877,23.6938832963117,23.9096932380176,23.6938832963117,23.7861491969983,38884.3546023297,0.0,1.0
2023-08-17,25.4663,25.745,25.45,25.71,40567,23.4967110665445,23.753856131758,23.4816717247326,23.7215630665177,43967.4892870839,0.0,1.0
2023-08-18,25.5651,25.64,25.46,25.46,223764,23.5878697764228,23.6569769360371,23.4908983148012,23.4908983148012,242520.799488132,0.0,1.0
2023-08-21,25.398,25.56,25.2926,25.56,27085,23.4336934563756,23.5831642154878,23.3364451970519,23.5831642154878,29355.3737604621,0.0,1.0
2023-08-22,25.2145,25.39,25.2066,25.37,46975,23.2643855286157,23.4263121843206,23.2570965224615,23.4078590041833,50912.6336495369,0.0,1.0
2023-08-23,25.3005,25.3445,25.21,25.27,25509,23.3437342032062,23.3843311995082,23.2602335630848,23.3155931034967,27647.2670945404,0.0,1.0
2023-08-24,25.24,25.49,25.22,25.28,17337,23.2879133332908,23.5185780850072,23.2694601531535,23.3248196935654,18790.2571491649,0.0,1.0
2023-08-25,25.43,25.5499,25.25,25.3909,49541,23.4632185445953,23.5738453595185,23.2971399233594,23.4271425774268,53693.7261017926,0.0,1.0
2023-08-28,25.59,25.63,25.52,25.52,28909,23.6108439856938,23.6477503459684,23.5462578552132,23.5462578552132,31332.2687849806,0.0,1.0
2023-08-29,25.6735,25.69,25.46,25.6,61834,23.6878860127671,23.7031098863803,23.4908983148012,23.6200705757624,67017.1748607869,0.0,1.0
2023-08-30,25.62,25.73,25.57,25.73,41687,23.6385237558998,23.740016246655,23.5923908055565,23.740016246655,45181.3721968758,0.0,1.0
2023-08-31,25.44,25.62,25.4,25.62,78078,23.4724451346639,23.6385237558998,23.4355387743893,23.6385237558998,84622.8123488781,0.0,1.0
2023-09-01,25.09,25.51,25.09,25.45,109302,23.1495144822609,23.5370312651445,23.1495144822609,23.4816717247326,118464.133755438,0.0,1.0
2023-09-05,24.9,25.06,24.89,25.06,34287,22.9742092709564,23.1218347120549,22.9649826808878,23.1218347120549,37161.0744000357,0.0,1.0
2023-09-06,24.84,24.95,24.75,24.93,3462472,22.9188497305445,23.0203422212997,22.8358104199266,23.0018890411624,3752710.3450299,0.0,1.0
2023-09-07,24.85,24.91,24.67,24.67,3679351,22.9280763206131,22.9834358610251,22.7619976993773,22.7619976993773,3987769.0160949,0.0,1.0
2023-09-08,24.86,24.87,24.7048,24.75,44804282,22.9373029106818,22.9465295007505,22.7941062328162,22.8358104199266,48559957.3261638,0.0,1.0
2023-09-11,25.08,25.135,24.95,24.95,1308635,23.1402878921923,23.1910341375699,23.0203422212997,23.0203422212997,1418330.05504974,0.0,1.0
2023-09-12,25.025,25.116,24.95,25.116,266120,23.0895416468146,23.1735036164394,23.0203422212997,23.1735036164394,288427.249958804,0.0,1.0
2023-09-13,25.0,25.1,24.94,25.03,664672,23.066475171643,23.1587410723296,23.0111156312311,23.094154941849,720387.483408303,0.0,1.0
2023-09-14,25.32,25.35,25.07,25.07,178950,23.36172605384,23.389405824046,23.1310613021236,23.1310613021236,193950.309560078,0.0,1.0
2023-09-15,25.16,25.3659,25.14,25.28,100969,23.2141006127415,23.4040761022552,23.1956474326042,23.3248196935654,109432.62814178,0.0,1.0
2023-09-18,25.19,25.25,25.07,25.12,308265,23.2417803829475,23.2971399233594,23.1310613021236,23.1771942524669,334105.013559862,0.0,1.0
2023-09-19,25.1,25.2,25.08,25.18,41153,23.1587410723296,23.2510069730161,23.1402878921923,23.2325537928788,44602.6101666715,0.0,1.0
2023-09-20,25.2,25.33,25.14,25.21,69527,23.2510069730161,23.3709526439087,23.1956474326042,23.2602335630848,75355.0330974212,0.0,1.0
2023-09-21,24.96,25.14,24.96,25.1,356628,23.0295688113684,23.1956474326042,23.0295688113684,23.1587410723296,386521.994958319,0.0,1.0
2023-09-22,24.15,24.33,24.12,24.33,323207,22.89808990289,23.068758895955,22.8696450707125,23.068758895955,340877.73622615,0.6675,1.0
2023-09-25,24.03,24.13,23.951,24.13,326040,22.78431057418,22.8791266814383,22.7094058494459,22.8791266814383,343865.625185017,0.0,1.0
2023-09-26,23.88,23.985,23.88,23.93,986020,22.6420864132925,22.7416433259137,22.6420864132925,22.6894944669217,1039928.79323068,0.0,1.0
2023-09-27,23.68,23.95,23.5575,23.95,347445,22.4524541987758,22.7084576883733,22.3363044673843,22.7084576883733,366440.903393474,0.0,1.0
2023-09-28,23.6554,23.7032,23.61,23.67,21947,22.4291294363902,22.4744515356597,22.3860829236949,22.44297258805,23146.9110413924,0.0,1.0
2023-09-29,23.68,23.7972,23.57,23.79,124621,22.4524541987758,22.5635786764826,22.3481564807916,22.55675191676,131434.419323341,0.0,1.0
2023-10-02,23.34,23.68,23.164,23.68,357983,22.1300794340974,22.4524541987758,21.9632030853227,22.4524541987758,377555.048768888,0.0,1.0
2023-10-03,23.09,23.25,23.0149,23.22,265555,21.8930391659516,22.0447449375649,21.8218322694005,22.0163001053874,280073.72131029,0.0,1.0
2023-10-04,23.21,23.2433,22.94,23.1,58045,22.0068184946616,22.0383922583786,21.7508150050641,21.9025207766774,61218.5014533931,0.0,1.0
2023-10-05,22.55,23.24,22.53,23.24,48680,21.3810321867565,22.0352633268391,21.3620689653048,22.0352633268391,51341.4876518422,0.0,1.0
2023-10-06,22.45,22.4999,22.01,22.48,99527,21.2862160794982,21.3335293170201,20.8690252075615,21.3146609116757,104968.451962303,0.0,1.0
2023-10-09,22.52,22.52,22.3,22.43,21627,21.352587354579,21.352587354579,21.1439919186106,21.2672528580465,22809.4156418733,0.0,1.0
2023-10-10,22.69,22.74,22.6364,22.7,26938,21.5137747369182,21.5611827905474,21.4629533034277,21.523256347644,28410.7846007667,0.0,1.0
2023-10-11,22.42,22.73,22.3728,22.68,433079,21.2577712473207,21.5517011798215,21.2130180446947,21.5042931261924,456756.78165103,0.0,1.0
2023-10-12,21.68,22.43,21.55,22.43,145460,20.5561320536089,21.2672528580465,20.4328711141731,21.2672528580465,153412.752543898,0.0,1.0
2023-10-13,21.9,21.9,21.68,21.68,29930,20.7647274895773,20.7647274895773,20.5561320536089,20.5561320536089,31566.3665862702,0.0,1.0
2023-10-16,22.16,22.1915,21.92,22.01,20900,21.011249368449,21.0411164422353,20.7836907110289,20.8690252075615,22042.6682810908,0.0,1.0
2023-10-17,22.34,22.36,22.06,22.06,132546,21.181918361514,21.2008815829657,20.9164332611906,20.9164332611906,139792.703827056,0.0,1.0
2023-10-18,22.27,22.54,22.19,22.34,95049,21.1155470864331,21.3715505760307,21.0396942006265,21.181918361514,100245.625715283,0.0,1.0
2023-10-19,22.18,22.42,22.14,22.28,116941,21.0302125899006,21.2577712473207,20.9922861469973,21.125028697159,123334.529734883,0.0,1.0
2023-10-20,22.05,22.295,22.05,22.15,28400,20.9069516504648,21.1392511132477,20.9069516504648,21.0017677577231,29952.7167073196,0.0,1.0
2023-10-23,21.9587,22.14,21.91,22.04,44859,20.8203845445379,20.9922861469973,20.7742091003031,20.897470039739,47311.5816469596,0.0,1.0
2023-10-24,22.15,22.2499,22.05,22.05,59832,21.0017677577231,21.0964890488742,20.9069516504648,20.9069516504648,63103.2023250827,0.0,1.0
2023-10-25,22.4,22.4,22.1,22.1,65901,21.238808025869,21.238808025869,20.954359704094,20.954359704094,69504.0135115869,0.0,1.0
2023-10-26,22.33,22.5388,22.32,22.44,66609,21.1724367507882,21.3704127827436,21.1629551400623,21.2767344687723,70250.7220830228,0.0,1.0
2023-10-27,22.12,22.36,22.06,22.34,46405,20.9733229255456,21.2008815829657,20.9164332611906,21.181918361514,48942.1062958862,0.0,1.0
2023-10-30,22.37,22.39,22.2372,22.29,70309,21.2103631936915,21.2293264151432,21.0844474032524,21.1345103078848,74153.0126399624,0.0,1.0
2023-10-31,22.5,22.5077,22.33,22.43,129407,21.3336241331273,21.3409249733862,21.1724367507882,21.2672528580465,136482.084892398,0.0,1.0
2023-11-01,22.6,22.68,22.46,22.46,28898,21.4284402403857,21.5042931261924,21.295697690224,21.295697690224,30477.9439228212,0.0,1.0
2023-11-02,22.99,23.0,22.6801,22.6801,141339,21.7982230586932,21.8077046694191,21.5043879422996,21.5043879422996,149066.444601967,0.0,1.0
2023-11-03,23.16,23.2991,23.12,23.24,53100,21.9594104410324,22.0912996462288,21.9214839981291,22.0352633268391,56003.1428576997,0.0,1.0
2023-11-06,23.13,23.2113,23.07,23.17,23858,21.9309656088549,22.0080511040559,21.8740759444999,21.9688920517582,25162.3913803955,0.0,1.0
2023-11-07,23.14,23.175,23.05,23.05,25207,21.9404472195807,21.9736328571212,21.8551127230482,21.8551127230482,26585.1454239932,0.0,1.0
2023-11-08,23.13,23.2401,23.055,23.24,79244,21.9309656088549,22.0353581429463,21.8598535284111,22.0352633268391,83576.5169984097,0.0,1.0
2023-11-09,23.07,23.14,23.0075,23.14,96084,21.8740759444999,21.9404472195807,21.8148158774634,21.9404472195807,101337.212398102,0.0,1.0
2023-11-10,23.09,23.12,22.9465,23.02,140189,21.8930391659516,21.9214839981291,21.7569780520358,21.8266678908707,147853.570509944,0.0,1.0
2023-11-13,23.22,23.24,23.08,23.08,23969,22.0163001053874,22.0352633268391,21.8835575552257,21.8835575552257,25279.4600971037,0.0,1.0
2023-11-14,23.47,23.48,23.35,23.37,119475,22.2533403735333,22.2628219842591,22.1395610448233,22.1585242662749,126007.071429824,0.0,1.0
2023-11-15,23.38,23.52,23.36,23.49,40277,22.1680058770008,22.3007484271624,22.1490426555491,22.2723035949849,42479.0693950954,0.0,1.0
2023-11-16,23.4,23.5,23.335,23.39,45857,22.1869690984524,22.2817852057108,22.1253386287345,22.1774874877266,48364.1454242098,0.0,1.0
2023-11-17,23.3784,23.4,23.24,23.38,26923,22.1664888192846,22.1869690984524,22.0352633268391,22.1680058770008,28394.9645039143,0.0,1.0
2023-11-20,23.39,23.451,23.28,23.32,37902,22.1774874877266,22.2353253131542,22.0731897697424,22.1111162126458,39974.2207267897,0.0,1.0
2023-11-21,23.49,23.508,23.35,23.38,80887,22.2723035949849,22.2893704942914,22.1395610448233,22.1680058770008,85309.3449403157,0.0,1.0
2023-11-22,23.6803,23.7,23.5561,23.6,41097,22.4527386470976,22.4714174202275,22.3349770418827,22.3766013129691,43343.9013563631,0.0,1.0
2023-11-24,23.7193,23.77,23.69,23.69,2274,22.4897169289283,22.5377886953083,22.4619358095016,22.4619358095016,2398.32668283257,0.0,1.0
2023-11-27,23.57,23.72,23.55,23.69,20937,22.3481564807916,22.4903806416791,22.3291932593399,22.4619358095016,22081.6911866602,0.0,1.0
2023-11-28,23.61,23.6534,23.57,23.57,23493,22.3860829236949,22.4272331142451,22.3481564807916,22.3481564807916,24777.4356903191,0.0,1.0
2023-11-29,23.36,23.53,23.292,23.53,9775,22.1490426555491,22.3102300378883,22.0845677026134,22.3102300378883,10309.4297821848,0.0,1.0
2023-11-30,23.67,23.67,23.31,23.35,36763,22.44297258805,22.44297258805,22.1016346019199,22.1395610448233,38772.9480391264,0.0,1.0
2023-12-01,23.83,23.84,23.6,23.61,81615,22.5946783596633,22.6041599703891,22.3766013129691,22.3860829236949,86077.1469742215,0.0,1.0
2023-12-04,24.01,24.0369,23.77,23.77,21772,22.7653473527283,22.7908528855808,22.5377886953083,22.5377886953083,22962.3432447804,0.0,1.0
2023-12-05,23.88,23.98,23.84,23.98,63935,22.6420864132925,22.7369025205508,22.6041599703891,22.7369025205508,67430.5261507915,0.0,1.0
2023-12-06,23.94,23.96,23.816,23.82,43066,22.6989760776475,22.7179392990992,22.5814041046471,22.5851967489375,45420.5527365291,0.0,1.0
2023-12-07,24.06,24.14,23.89,23.95,150885,22.8127554063575,22.8886082921642,22.6515680240183,22.7084576883733,159134.35423887,0.0,1.0
2023-12-08,23.9228,24.0801,23.91,24.08,41539,22.682667707199,22.8318134439164,22.67053124547,22.8317186278092,43810.066876949,0.0,1.0
2023-12-11,24.25,24.25,23.98,23.98,27642,22.9929060101484,22.9929060101484,22.7369025205508,22.7369025205508,29153.2744797087,0.0,1.0
2023-12-12,24.3019,24.34,24.15,24.34,29171,23.0421155698154,23.0782405066809,22.89808990289,23.0782405066809,30765.869685536,0.0,1.0
2023-12-13,24.7225,24.73,24.26,24.3,86233,23.440912116944,23.4480233249884,23.0023876208742,23.0403140637775,90947.6274585315,0.0,1.0
2023-12-14,24.3874,24.76,24.3874,24.76,38467,23.1231833415213,23.4764681571659,23.1231833415213,23.4764681571659,40570.1110415656,0.0,1.0
2023-12-15,24.08,24.35,24.045,24.35,28503,22.8317186278092,23.0877221174067,22.7985329902688,23.0877221174067,30061.3480390398,0.0,1.0
2023-12-18,24.17,24.32,24.0554,24.11,66246,22.9170531243417,23.0592772852292,22.8083938654236,22.8601634599867,69867.8757391934,0.0,1.0
2023-12-19,24.33,24.33,24.16,24.19,23076,23.068758895955,23.068758895955,22.9075715136158,22.9360163457933,24337.6369978207,0.0,1.0
2023-12-20,23.76,24.14,23.76,24.14,186187,22.5283070845825,22.8886082921642,22.5283070845825,22.8886082921642,196366.424844567,0.0,1.0
2023-12-21,23.9656,23.9699,23.764,23.85,70849,22.7232490011056,22.7273260937177,22.5320997288728,22.613641581115,74722.536126651,0.0,1.0
2023-12-22,23.94,24.04,23.82,23.86,16773,22.8861430733755,22.9817409976586,22.7714255642357,22.809664733949,17545.3600334753,0.1974,1.0
2023-12-26,24.1124,24.171,23.93,23.93,37659,23.0509538948395,23.1069742784694,22.8765832809471,22.8765832809471,39393.1147380104,0.0,1.0
2023-12-27,24.23,24.23,24.08,24.08,32419,23.1633770537965,23.1633770537965,23.0199801673718,23.0199801673718,33911.8241772632,0.0,1.0
2023-12-28,24.23,24.29,24.18,24.18,35759,23.1633770537965,23.2207358083663,23.1155780916549,23.1155780916549,37405.623885831,0.0,1.0
2023-12-29,24.26,24.29,24.2,24.2,25300,23.1920564310814,23.2207358083663,23.1346976765115,23.1346976765115,26465.0097684926,0.0,1.0
2024-01-02,24.69,24.7,24.2,24.2,13900,23.6031275054988,23.6126872979271,23.1346976765115,23.1346976765115,14540.0646554168,0.0,1.0
2024-01-03,24.5189,24.68,24.49,24.5991,55644,23.4395594570504,23.5935677130704,23.4119316569325,23.5162289923254,58206.2847256126,0.0,1.0
2024-01-04,24.3784,24.62,24.375,24.53,41621,23.3052443734326,23.5362089585006,23.301994044007,23.4501708266458,43537.5561887126,0.0,1.0
2024-01-05,24.3,24.45,24.16,24.31,37246,23.2302956007946,23.3736924872193,23.0964585067983,23.2398553932229,38961.0969896156,0.0,1.0
2024-01-08,24.4084,24.42,24.2,24.3,15775,23.3339237507175,23.3450131099344,23.1346976765115,23.2302956007946,16501.4043121728,0.0,1.0
2024-01-09,24.4691,24.4691,24.2,24.32,16798,23.3919516907574,23.3919516907574,23.1346976765115,23.2494151856513,17571.5112288987,0.0,1.0
2024-01-10,24.33,24.4452,24.27,24.4401,392024,23.2589749780796,23.3691037868537,23.2016162235097,23.3642282927153,410075.8493867,0.0,1.0
2024-01-11,24.2545,24.3,24.155,24.3,45647,23.1867985452458,23.2302956007946,23.0916786105841,23.2302956007946,47748.9446996989,0.0,1.0
2024-01-12,24.3149,24.385,24.27,24.385,3894,23.2445396915128,23.3115538364353,23.2016162235097,23.3115538364353,4073.3101991506,0.0,1.0
2024-01-16,24.2,24.32,24.1,24.25,40001,23.1346976765115,23.2494151856513,23.0390997522284,23.1824966386531,41842.9587252756,0.0,1.0
2024-01-17,24.16,24.26,24.16,24.1601,11495,23.0964585067983,23.1920564310814,23.0964585067983,23.0965541047226,12024.3196556847,0.0,1.0
2024-01-18,24.1,24.1,23.98,24.02,10014,23.0390997522284,23.0390997522284,22.9243822430887,22.9626214128019,10475.1228388018,0.0,1.0
2024-01-19,23.94,24.05,23.87,23.88,23169,22.8861430733755,22.9913007900869,22.8192245263773,22.8287843188056,24235.8818706009,0.0,1.0
2024-01-22,23.46,23.7,23.44,23.7,40427,22.4272730368166,22.656708055096,22.4081534519599,22.656708055096,42288.5750952904,0.0,1.0
2024-01-23,23.67,23.74,23.54,23.6,52991,22.6280286778111,22.6949472248092,22.503751376243,22.5611101308129,55431.1198672802,0.0,1.0
2024-01-24,23.42,23.73,23.39,23.73,30247,22.3890338671033,22.6853874323809,22.3603544898184,22.6853874323809,31639.8083188773,0.0,1.0
2024-01-25,23.6,23.6,23.4,23.51,14704,22.5611101308129,22.5611101308129,22.3699142822467,22.4750719989581,15381.0871002338,0.0,1.0
2024-01-26,23.7,23.7,23.62,23.62,18275,22.656708055096,22.656708055096,22.5802297156695,22.5802297156695,19116.5238545139,0.0,1.0
2024-01-29,23.84,23.84,23.67,23.68,24650,22.7905451490924,22.7905451490924,22.6280286778111,22.6375884702394,25785.0786874838,0.0,1.0
2024-01-30,23.9683,23.98,23.78,23.79,35879,22.9131972859476,22.9243822430887,22.7331863945225,22.7427461869508,37531.1496238634,0.0,1.0
2024-01-31,23.7116,23.9701,23.6665,23.9,41992,22.6677974143128,22.9149180485847,22.6246827504612,22.8479039036622,43925.6399287961,0.0,1.0
2024-02-01,24.15,24.15,23.605,23.72,16942,23.08689871437,23.08689871437,22.5658900270271,22.6758276399526,17722.1421145376,0.0,1.0
2024-02-02,24.11,24.18,23.97,24.1143,74470,23.0486595446567,23.1155780916549,22.9148224506604,23.0527702554009,77899.1809272587,0.0,1.0
2024-02-05,23.74,23.96,23.74,23.96,23130,22.6949472248092,22.9052626582321,22.6949472248092,22.9052626582321,24195.0860057405,0.0,1.0
2024-02-06,23.785,23.89,23.73,23.73,30163,22.7379662907366,22.8383441112339,22.6853874323809,22.6853874323809,31551.9403022547,0.0,1.0
2024-02-07,23.6368,23.8,23.63,23.77,31314,22.5962901669491,22.7523059793791,22.5897895080978,22.7236266020942,32755.9413395484,0.0,1.0
2024-02-08,23.75,23.785,23.6,23.6,16257,22.7045070172376,22.7379662907366,22.5611101308129,22.5611101308129,17005.5993599361,0.0,1.0
2024-02-09,23.4088,23.75,23.36,23.75,51102,22.3783268995836,22.7045070172376,22.3316751125334,22.7045070172376,53455.1355410872,0.0,1.0
2024-02-12,23.6635,23.68,23.37,23.41,67326,22.6218148127327,22.6375884702394,22.3412349049618,22.379474074675,70426.2153230644,0.0,1.0
2024-02-13,23.39,23.64,23.27,23.54,12078,22.3603544898184,22.5993493005261,22.2456369806787,22.503751376243,12634.1655329586,0.0,1.0
2024-02-14,23.2572,23.4,23.1,23.4,19772,22.2334004463704,22.3699142822467,22.0831205093974,22.3699142822467,20682.4574364678,0.0,1.0
2024-02-15,23.53,23.57,23.31,23.31,63787,22.4941915838147,22.532430753528,22.2838761503919,22.2838761503919,66724.2520989264,0.0,1.0
2024-02-16,23.4801,23.5581,23.44,23.48,15524,22.4464882195975,22.5210546005383,22.4081534519599,22.4463926216732,16238.8463101217,0.0,1.0
2024-02-20,23.7272,23.84,23.51,23.51,30155,22.682710690501,22.7905451490924,22.4750719989581,22.4750719989581,31543.5719197191,0.0,1.0
2024-02-21,23.83,23.8356,23.73,23.8356,38394,22.780985356664,22.7863388404239,22.6853874323809,22.7863388404239,40161.9598834587,0.0,1.0
2024-02-22,23.8467,23.86,23.555,23.79,15712,22.7969502100193,22.809664733949,22.5180910648855,22.7427461869508,16435.5032997058,0.0,1.0
2024-02-23,23.8508,23.97,23.7602,23.81,12559,22.8008697249149,22.9148224506604,22.7142580055144,22.7618657718074,13137.3145329051,0.0,1.0
2024-02-26,23.7579,23.84,23.71,23.84,16170,22.7120592532559,22.7905451490924,22.6662678475243,22.7905451490924,16914.5931998627,0.0,1.0
2024-02-27,23.6997,23.76,23.6301,23.73,9471,22.6564212613232,22.7140668096659,22.5898851060221,22.6853874323809,9907.11887420524,0.0,1.0
2024-02-28,23.6607,23.68,23.5802,23.65,18112,22.6191380708527,22.6375884702394,22.5421817418048,22.6089090929545,18946.0180603533,0.0,1.0
2024-02-29,23.87,23.92,23.745,23.83,9684,22.8192245263773,22.8670234885188,22.6997271210234,22.780985356664,10129.9270592127,0.0,1.0
2024-03-01,23.77,23.87,23.6921,23.87,15172,22.7236266020942,22.8192245263773,22.6491558190776,22.8192245263773,15870.63747856,0.0,1.0
2024-03-04,23.7227,23.74,23.66,23.7,10822,22.6784087839083,22.6949472248092,22.6184688853828,22.656708055096,11320.3294748864,0.0,1.0
2024-03-05,23.68,23.89,23.6725,23.77,4981,22.6375884702394,22.8383441112339,22.6304186259181,22.7236266020942,5210.36417616053,0.0,1.0
2024-03-06,23.79,23.81,23.72,23.76,43504,22.7427461869508,22.7618657718074,22.6758276399526,22.7140668096659,45507.264228004,0.0,1.0
2024-03-07,23.75,23.82,23.72,23.8,13100,22.7045070172376,22.7714255642357,22.6758276399526,22.7523059793791,13703.2264018677,0.0,1.0
2024-03-08,23.86,23.9,23.71,23.74,18798,22.809664733949,22.8479039036622,22.6662678475243,22.6949472248092,19663.6068627716,0.0,1.0
2024-03-11,24.04,24.04,23.88,23.88,20817,22.9817409976586,22.9817409976586,22.8287843188056,22.8287843188056,21775.5774051664,0.0,1.0
2024-03-12,24.0668,24.16,24.011,24.07,5139,23.0073612413664,23.0964585067983,22.9540175996165,23.0104203749435,5375.6397312365,0.0,1.0
2024-03-13,24.2,24.2301,24.15,24.15,7967,23.1346976765115,23.1634726517207,23.08689871437,23.08689871437,8333.86295753283,0.0,1.0
2024-03-14,23.9945,24.22,23.91,24.22,18705,22.9382439421098,23.1538172613682,22.8574636960905,23.1538172613682,19566.3244157965,0.0,1.0
2024-03-15,24.12,24.12,23.98,24.05,116452,23.058219337085,23.058219337085,22.9243822430887,22.9913007900869,121814.360377885,0.0,1.0
2024-03-18,24.33,24.43,24.1,24.1,15965,23.2589749780796,23.3545729023627,23.0390997522284,23.0390997522284,16700.1533973906,0.0,1.0
2024-03-19,24.5524,24.57,24.425,24.44,19971,23.4715847616852,23.488409996359,23.3497930061485,23.364132694791,20890.6209520381,0.0,1.0
2024-03-20,24.59,24.67,24.49,24.66,33778,23.5075295812156,23.5840079206421,23.4119316569325,23.5744481282138,35333.40316048,0.0,1.0
2024-03-21,24.57,24.651,24.47,24.47,10391,23.5754997053809,23.6532211329811,23.4795473256277,23.4795473256277,10829.3301601462,0.0911,1.0
2024-03-22,24.5733,24.63,24.51,24.5869,119095,23.5786661339128,23.6330711332329,23.517928277529,23.5917156575592,124118.860111887,0.0,1.0
2024-03-25,24.5486,24.62,24.52,24.62,28834,23.5549658961137,23.6234758952576,23.5275235155043,23.6234758952576,30050.322956179,0.0,1.0
2024-03-26,24.6,24.666,24.57,24.62,12037,23.6042854193069,23.6676139899441,23.5754997053809,23.6234758952576,12544.7644247599,0.0,1.0
2024-03-27,24.8,24.801,24.6999,24.801,6658,23.7961901788135,23.797149702611,23.7001418466804,23.797149702611,6938.85864750779,0.0,1.0
2024-03-28,24.8603,24.91,24.81,24.81,9296,23.8540494638047,23.9017377965421,23.8057854167888,23.8057854167888,9688.13907888743,0.0,1.0
2024-04-01,24.78,24.87,24.75,24.87,8442,23.7769997028628,23.8633568446408,23.7482139889368,23.8633568446408,8798.11425386916,0.0,1.0
2024-04-02,24.735,24.85,24.7,24.78,15721,23.7338211319738,23.8441663686901,23.7002377990602,23.7769997028628,16384.1689392416,0.0,1.0
2024-04-03,24.5,24.66,24.49,24.66,22745,23.5083330395536,23.6618568471589,23.4987378015783,23.6618568471589,23704.4667974715,0.0,1.0
2024-04-04,24.51,24.63,24.4799,24.6159,8978,23.517928277529,23.6330711332329,23.4890466112232,23.6195418476877,9356.72468268623,0.0,1.0
2024-04-05,24.47,24.48,24.371,24.47,12910,23.4795473256277,23.489142563603,23.3845544696719,23.4795473256277,13454.5907388593,0.0,1.0
2024-04-08,24.4497,24.53,24.44,24.45,4603,23.4600689925377,23.5371187534796,23.4507616117017,23.460356849677,4797.17127583035,0.0,1.0
2024-04-09,24.58,24.58,24.42,24.535,30508,23.5850949433563,23.5850949433563,23.431571135751,23.5419163724673,31794.9383625965,0.0,1.0
2024-04-10,24.3219,24.4,24.22,24.4,13476,23.337441851213,23.4123806598004,23.2396663762445,23.4123806598004,14044.4666767521,0.0,1.0
2024-04-11,24.1967,24.38,24.091,24.38,9731,23.2173094717619,23.3931901838497,23.1158878063627,23.3931901838497,10141.4889604834,0.0,1.0
2024-04-12,23.78,24.07,23.76,24.07,15848,22.81747590533,23.0957378066145,22.7982854293794,23.0957378066145,16516.5262609948,0.0,1.0
2024-04-15,23.7398,23.96,23.6201,23.93,8811,22.7789030486692,22.9901901888859,22.6640480501045,22.9614044749599,9182.68001549883,0.0,1.0
2024-04-16,23.76,23.8,23.681,23.73,4716,22.7982854293794,22.8366663812807,22.7224830493743,22.7694997154534,4914.93802668169,0.0,1.0
2024-04-17,23.9,23.9195,23.8,23.911,8062,22.932618761034,22.9513294750858,22.8366663812807,22.9431735228068,8402.08447224508,0.0,1.0
2024-04-18,24.0214,24.0214,23.92,23.95,3532,23.0491049500544,23.0491049500544,22.9518092369846,22.9805949509106,3680.99260183202,0.0,1.0
2024-04-19,24.32,24.33,24.05,24.05,8281,23.3356187559977,23.3452139939731,23.0765473306639,23.0765473306639,8630.32268849687,0.0,1.0
2024-04-22,24.51,24.572,24.3097,24.37,11920,23.517928277529,23.577418752976,23.3257356608831,23.3835949458744,12422.8289393651,0.0,1.0
2024-04-23,24.5,24.52,24.44,24.5,30962,23.5083330395536,23.5275235155043,23.4507616117017,23.5083330395536,32268.0897332738,0.0,1.0
2024-04-24,24.72,24.75,24.31,24.31,10946,23.7194282750109,23.7482139889368,23.3260235180224,23.3260235180224,11407.7420780445,0.0,1.0
2024-04-25,24.6144,24.8,24.56,24.7,9430,23.6181025619914,23.7961901788135,23.5659044674056,23.7002377990602,9827.79168609169,0.0,1.0
2024-04-26,24.5,24.6201,24.5,24.6201,4569,23.5083330395536,23.6235718476373,23.5083330395536,23.6235718476373,4761.73703221135,0.0,1.0
2024-04-29,24.74,24.74,24.54,24.54,3517,23.7386187509615,23.7386187509615,23.546713991455,23.546713991455,3665.35984729422,0.0,1.0
2024-04-30,24.47,24.7,24.445,24.7,29770,23.4795473256277,23.7002377990602,23.4555592306893,23.7002377990602,31025.8068393371,0.0,1.0
2024-05-01,24.21,24.36,24.1475,24.33,11650,23.2300711382691,23.373999707899,23.1701009009233,23.3452139939731,12141.4393576849,0.0,1.0
2024-05-02,24.53,24.581,24.41,24.41,18739,23.5371187534796,23.5860544671538,23.4219758977757,23.4219758977757,19529.4791522452,0.0,1.0
2024-05-03,24.5218,24.5218,24.39,24.41,4678,23.5292506583399,23.5292506583399,23.402785421825,23.4219758977757,4875.33504851929,0.0,1.0
2024-05-06,24.4,24.545,24.275,24.52,12691,23.4123806598004,23.5515116104426,23.2924401851088,23.5275235155043,13226.3525226076,0.0,1.0
2024-05-07,24.77,24.77,24.599,24.599,8524,23.7674044648875,23.7674044648875,23.6033258955094,23.6033258955094,8883.57331200908,0.0,1.0
2024-05-08,24.7154,24.823,24.71,24.823,12829,23.7150144655422,23.8182592261567,23.7098330370355,23.8182592261567,13370.1738643553,0.0,1.0
2024-05-09,24.8483,24.8599,24.73,24.73,5525,23.8425351782343,23.8536656542857,23.7290235129862,23.7290235129862,5758.0645880866,0.0,1.0
2024-05-10,25.0494,25.05,24.935,24.94,2488,24.0354954139182,24.0360711281967,23.9257258914804,23.9305235104681,2592.95288600171,0.0,1.0
2024-05-13,25.0911,25.17,25.07,25.11,6309,24.0755075562753,24.1512139839006,24.0552616041473,24.0936425560486,6575.13655859517,0.0,1.0
2024-05-14,24.9955,25.12,24.92,25.12,6290,23.9837770812311,24.103237794024,23.9113330345174,24.103237794024,6555.33506951399,0.0,1.0
2024-05-15,24.8035,24.98,24.79,24.98,12971,23.7995485121048,23.9689044623694,23.7865949408381,23.9689044623694,13518.1639406464,0.0,1.0
2024-05-16,25.01,25.04,24.82,24.82,38263,23.9976901762954,24.0264758902213,23.8153806547641,23.8153806547641,39877.0724586348,0.0,1.0
2024-05-17,24.9217,24.9801,24.911,24.98,8992,23.9129642249732,23.9690004147491,23.9026973203396,23.9689044623694,9371.31525358819,0.0,1.0
2024-05-20,24.8084,24.92,24.8084,24.91,5880,23.8042501787128,23.9113330345174,23.8042501787128,23.9017377965421,6128.03977881432,0.0,1.0
2024-05-21,24.8877,24.8877,24.76,24.8703,4816,23.8803404158571,23.8803404158571,23.7578092269122,23.86364470178,5019.15639026698,0.0,1.0
2024-05-22,24.9,24.9,24.801,24.801,4264,23.8921425585668,23.8921425585668,23.797149702611,23.797149702611,4443.87102327624,0.0,1.0
2024-05-23,24.5,24.75,24.5,24.7301,17311,23.5083330395536,23.7482139889368,23.5083330395536,23.7291194653659,18041.2409202475,0.0,1.0
2024-05-24,24.4472,24.5967,24.44,24.5967,91490,23.4576701830439,23.6011189907751,23.4507616117017,23.6011189907751,95349.3808441707,0.0,1.0
2024-05-28,24.1415,24.43,24.1,24.42,18791,23.1643437581381,23.4411663737263,23.1245235205405,23.431571135751,19583.6727013096,0.0,1.0
2024-05-29,23.9,24.0458,23.9,24.03,9284,22.932618761034,23.0725173307142,22.932618761034,23.0573568547132,9675.63287525717,0.0,1.0
2024-05-30,23.8998,23.9401,23.88,23.94,10592,22.9324268562744,22.971095665315,22.9134282850833,22.9709997129353,11038.8090709526,0.0,1.0
2024-05-31,24.3484,24.3484,23.93,24.0,8790,23.3628692318477,23.3628692318477,22.9614044749599,23.0285711407872,9160.79415914591,0.0,1.0
2024-06-03,24.18,24.36,24.08,24.28,13990,23.2012854243431,23.373999707899,23.1053330445899,23.2972378040964,14580.1490655804,0.0,1.0
2024-06-04,24.2531,24.2903,24.11,24.11,6653,23.2714266139428,23.307120899211,23.1341187585158,23.1341187585158,6933.64772932853,0.0,1.0
2024-06-05,24.1,24.22,24.0115,24.22,6944,23.1245235205405,23.2396663762445,23.0396056644589,23.2396663762445,7236.9231673617,0.0,1.0
2024-06-06,24.17,24.26,24.03,24.03,7778,23.1916901863678,23.2780473281458,23.0573568547132,23.0573568547132,8106.10431966291,0.0,1.0
2024-06-07,24.05,24.2,24.041,24.1395,10950,23.0765473306639,23.2204759002938,23.0679116164861,23.1624247105431,11411.9108125879,0.0,1.0
2024-06-10,23.8,24.04,23.69,24.04,7182,22.8366663812807,23.0669520926885,22.7311187635521,23.0669520926885,7484.96287269464,0.0,1.0
2024-06-11,23.8034,23.8034,23.67,23.75,3538,22.8399287621923,22.8399287621923,22.7119282876014,22.788690191404,3687.24570364713,0.0,1.0
2024-06-12,23.5445,23.75,23.53,23.75,7456,22.591508051011,22.788690191404,22.5775949559468,22.788690191404,7770.52118891833,0.0,1.0
2024-06-13,23.45,23.51,23.32,23.42,19412,22.5008330521442,22.5584044799962,22.3760949584649,22.4720473382182,20230.8687391741,0.0,1.0
2024-06-14,23.34,23.39,23.3,23.34,6121,22.3952854344156,22.4432616242922,22.3569044825143,22.3952854344156,6379.20603505485,0.0,1.0
2024-06-17,23.61,23.6238,23.23,23.23,26915,22.6543568597494,22.6675982881554,22.289737816687,22.289737816687,28050.3725589776,0.0,1.0
2024-06-18,23.5872,23.63,23.495,23.55,4966,22.6324797171657,22.6735473357001,22.5440116230332,22.5967854318975,5175.48393564489,0.0,1.0
2024-06-20,23.5564,23.6199,23.5564,23.6163,7800,22.6029263842017,22.663856145345,22.6029263842017,22.6604018596739,8129.03235965166,0.0,1.0
2024-06-21,23.72,23.8147,23.58,23.58,10315,22.7599044774781,22.8507713811044,22.6255711458235,22.6255711458235,10750.1242038214,0.0,1.0
2024-06-24,24.03,24.07,23.67,23.67,13756,23.0573568547132,23.0957378066145,22.7119282876014,22.7119282876014,14336.2780947908,0.0,1.0
2024-06-25,23.8713,24.04,23.83,24.02,6600,22.9050804280448,23.0669520926885,22.8654520952067,23.0477616167379,6878.41199662833,0.0,1.0
2024-06-26,23.69,23.73,23.64,23.65,13940,22.7311187635521,22.7694997154534,22.6831425736754,22.6927378116508,14528.0398837877,0.0,1.0
2024-06-27,23.4941,23.591,23.48,23.52,4895,22.7190287637032,22.8127320290848,22.7053939232297,22.744074321736,5061.99541785581,0.1833,1.0
2024-06-28,23.4699,23.56,23.41,23.52,16591,22.6956271226068,22.7827547202424,22.6377032258435,22.744074321736,17157.010414228,0.0,1.0
2024-07-01,23.36,23.72,23.36,23.48,16080,22.5893527277106,22.9374763142678,22.5893527277106,22.7053939232297,16628.5773889932,0.0,1.0
2024-07-02,23.4531,23.4531,23.3125,23.36,10536,22.6793813552341,22.6793813552341,22.5434197544843,22.5893527277106,10895.4410056239,0.0,1.0
2024-07-03,23.4053,23.5061,23.375,23.45,1540,22.6331582790191,22.7306328832551,22.6038578771505,22.6763836243499,1592.53788426924,0.0,1.0
2024-07-05,23.43,23.48,23.26,23.48,17039,22.6570434250967,22.7053939232297,22.4926517314447,22.7053939232297,17620.294162379,0.0,1.0
2024-07-08,23.37,23.44,23.34,23.42,13877,22.5990228273372,22.6667135247233,22.5700125284574,22.6473733254701,14350.4209220807,0.0,1.0
2024-07-09,23.2,23.35,23.2,23.34,4586,22.4346311336852,22.579682628084,22.4346311336852,22.5700125284574,4742.4537254927,0.0,1.0
2024-07-10,23.41,23.41,23.19,23.22,8181,22.6377032258435,22.6377032258435,22.4249610340586,22.4539713329384,8460.09898130308,0.0,1.0
2024-07-11,23.53,23.57,23.28,23.28,8856,22.7537444213626,22.792424819869,22.5119919306979,22.5119919306979,9158.12695005744,0.0,1.0
2024-07-12,23.66,23.731,23.61,23.7,3349,22.8794557165083,22.948113423857,22.8311052183753,22.9181361150146,3463.25284053097,0.0,1.0
2024-07-15,23.49,23.62,23.46,23.5545,6338,22.7150640228563,22.8407753180019,22.6860537239765,22.7774361654478,6554.22409772628,0.0,1.0
2024-07-16,23.83,23.83,23.48,23.486,7409,23.0438474101603,23.0438474101603,22.7053939232297,22.7111959830056,7661.76180814989,0.0,1.0
2024-07-17,24.28,24.32,24.06,24.06,11342,23.4790018933567,23.5176822918631,23.2662597015718,23.2662597015718,11728.9381060921,0.0,1.0
2024-07-18,24.2,24.52,24.11,24.11,9781,23.401641096344,23.7110842843949,23.3146101997047,23.3146101997047,10114.6837961283,0.0,1.0
2024-07-19,23.98,24.07,23.94,24.07,3831,23.1888989045591,23.2759298011984,23.1502185060527,23.2759298011984,3961.69651599707,0.0,1.0
2024-07-22,23.91,23.98,23.8,23.98,2111,23.121208207173,23.1888989045591,23.0148371112805,23.1888989045591,2183.01784005998,0.0,1.0
2024-07-23,23.7732,23.8898,23.77,23.8807,10330,22.9889212442812,23.1016746059273,22.9858268124007,23.0928748152671,10682.4132107152,0.0,1.0
2024-07-24,23.8021,23.82,23.5899,23.62,2788,23.0168678322021,23.0341773105337,22.8116683181259,22.8407753180019,2883.11403983289,0.0,1.0
2024-07-25,23.9978,24.2172,23.97,24.025,5508,23.2061116818944,23.4182736677018,23.1792288049325,23.2324143528787,5695.90822503573,0.0,1.0
2024-07-26,24.23,24.23,24.13,24.18,2702,23.4306513952238,23.4306513952238,23.3339503989579,23.3823008970909,2794.18010603604,0.0,1.0
2024-07-29,24.1952,24.251,24.0879,24.15,5251,23.3969994485233,23.4509586044396,23.29323927953,23.3532905982111,5430.14053915442,0.0,1.0
2024-07-30,24.34,24.34,23.99,23.99,7015,23.5370224911163,23.5370224911163,23.1985690041857,23.1985690041857,7254.32029749919,0.0,1.0
2024-07-31,24.42,24.5931,24.34,24.34,10747,23.614383288129,23.7817727126652,23.5370224911163,23.5370224911163,11113.639378079,0.0,1.0
2024-08-01,24.52,24.55,24.341,24.341,6909,23.7110842843949,23.7400945832746,23.5379895010789,23.5379895010789,7144.70405351702,0.0,1.0
2024-08-02,24.7407,24.83,24.36,24.72,5414,23.9245033831537,24.0108573728191,23.5563626903695,23.9044862769266,5598.70136716474,0.0,1.0
2024-08-05,24.43,24.78,24.37,24.78,112274,23.6240533877556,23.9625068746862,23.566032789996,23.9625068746862,116104.284687302,0.0,1.0
2024-08-06,24.46,24.74,24.42,24.42,15004,23.6530636866353,23.9238264761798,23.614383288129,23.614383288129,15515.8691010233,0.0,1.0
2024-08-07,24.4661,24.78,24.46,24.62,6899,23.6589624474076,23.9625068746862,23.6530636866353,23.8077852806608,7134.36289842436,0.0,1.0
2024-08-08,24.5744,24.64,24.54,24.58,16699,23.7636896263635,23.8271254799139,23.730424483648,23.7691048821544,17268.6948892287,0.0,1.0
2024-08-09,24.6185,24.625,24.418,24.48,106582,23.8063347657168,23.812620330474,23.6124492682037,23.6724038858885,110218.099208561,0.0,1.0
2024-08-12,24.3413,24.64,24.31,24.64,11207,23.5382796040677,23.8271254799139,23.5080121922365,23.8271254799139,11589.3325123412,0.0,1.0
2024-08-13,24.5979,24.6,24.411,24.411,20736,23.786414360486,23.7884450814076,23.6056801984651,23.6056801984651,21443.4192001345,0.0,1.0
2024-08-14,24.85,24.89,24.65,24.65,24450,24.0301975720723,24.0688779705786,23.8367955795405,23.8367955795405,25284.1242015474,0.0,1.0
2024-08-15,24.78,24.99,24.78,24.99,120655,23.9625068746862,24.1655789668445,23.9625068746862,24.1655789668445,124771.206770458,0.0,1.0
2024-08-16,24.8866,24.89,24.78,24.78,32555,24.0655901367056,24.0688779705786,23.9625068746862,23.9625068746862,33665.6304041463,0.0,1.0
2024-08-19,25.11,25.11,24.95,24.95,8744,24.2816201623636,24.2816201623636,24.1268985683382,24.1268985683382,9042.30601301967,0.0,1.0
2024-08-20,25.06,25.09,24.99,25.01,3299,24.2332696642306,24.2622799631104,24.1655789668445,24.1849191660977,3411.5470650677,0.0,1.0
2024-08-21,25.19,25.19,25.111,25.18,1875,24.3589809593763,24.3589809593763,24.2825871723262,24.3493108597497,1938.96657987327,0.0,1.0
2024-08-22,25.19,25.19,25.08,25.14,33338,24.3589809593763,24.3589809593763,24.2526098634838,24.3106304612433,34475.3428479014,0.0,1.0
2024-08-23,25.3305,25.3305,25.2,25.21,2501,24.4948458591299,24.4948458591299,24.3686510590029,24.3783211586295,2586.32288867362,0.0,1.0
2024-08-26,25.42,25.51,25.33,25.33,10785,24.5813932507878,24.6684241474271,24.4943623541485,24.4943623541485,11152.9357674311,0.0,1.0
2024-08-27,25.33,25.42,25.3,25.42,16220,24.4943623541485,24.5813932507878,24.4653520552688,24.5813932507878,16773.3535602904,0.0,1.0
2024-08-28,25.3886,25.41,25.26,25.29,17715,24.5510291379603,24.5717231511612,24.4266716567624,24.4556819556422,18319.3562466427,0.0,1.0
2024-08-29,25.2996,25.37,25.25,25.27,28341,24.4649652512837,24.5330427526549,24.4170015571358,24.436341756389,29307.8676481005,0.0,1.0
2024-08-30,25.4964,25.4964,25.32,25.42,3524,24.655272811935,24.655272811935,24.4846922545219,24.5813932507878,3644.22305465248,0.0,1.0
2024-09-03,25.7262,25.8,25.43,25.43,54564,24.877491701354,24.9488570365982,24.5910633504144,24.5910633504144,56425.478647576,0.0,1.0
2024-09-04,25.89,25.92,25.715,25.8,46132,25.0358879332375,25.0648982321173,24.8666611897722,24.9488570365982,47705.8166734473,0.0,1.0
2024-09-05,25.7953,25.93,25.7953,25.93,8434,24.9443120897737,25.0745683317438,24.9443120897737,25.0745683317438,8721.73020514729,0.0,1.0
2024-09-06,25.79,25.93,25.73,25.73,14604,24.9391869369716,25.0745683317438,24.8811663392121,24.8811663392121,15102.2228973169,0.0,1.0
2024-09-09,25.9606,26.05,25.89,25.89,8073,25.1041588366012,25.1906095272629,25.0358879332375,25.0358879332375,8348.41450630236,0.0,1.0
2024-09-10,25.7557,25.911,25.711,25.911,5804,24.9060184952524,25.0561951424533,24.8627931499215,25.0561951424533,6002.00641577838,0.0,1.0
2024-09-11,25.47,25.69,25.33,25.69,5759,24.6297437489208,24.8424859407057,24.4943623541485,24.8424859407057,5955.47121786142,0.0,1.0
2024-09-12,25.61,25.61,25.36,25.53,6724,24.765125143693,24.765125143693,24.5233726530283,24.6877643466803,6953.39268430287,0.0,1.0
2024-09-13,25.82,25.84,25.72,25.76,5166,24.9681972358514,24.9875374351045,24.8714962395855,24.9101766380918,5342.24072086683,0.0,1.0
2024-09-16,25.9358,26.03,25.92,25.98,5297,25.0801769895273,25.1712693280097,25.0648982321173,25.1229188298768,5477.70985258064,0.0,1.0
2024-09-17,25.8785,26.03,25.8785,25.91,2559,25.0247673186669,25.1712693280097,25.0247673186669,25.0552281324907,2646.30158821104,0.0,1.0
2024-09-18,25.8894,26.05,25.8894,25.98,4188,25.0353077272599,25.1906095272629,25.0353077272599,25.1229188298768,4330.87575280494,0.0,1.0
2024-09-19,25.8938,25.935,25.8749,25.935,2080,25.0395625710956,25.0794033815571,25.0212860828013,25.0794033815571,2150.96025927275,0.0,1.0
2024-09-20,25.7341,25.86,25.68,25.86,17085,24.885131080059,25.0068776343577,24.8328158410791,25.0068776343577,17667.8634758052,0.0,1.0
2024-09-23,25.8057,25.94,25.67,25.71,7536,24.9543689933853,25.0842384313704,24.8231457414525,24.8618261399589,7793.09447782667,0.0,1.0
2024-09-24,25.71,25.88,25.71,25.82,2910,24.8618261399589,25.0262178336109,24.8618261399589,24.9681972358514,3009.27613196332,0.0,1.0
2024-09-25,25.46,25.68,25.46,25.68,6155,24.6200736492942,24.8328158410791,24.6200736492942,24.8328158410791,6364.98095953066,0.0,1.0
2024-09-26,25.49,25.5,25.4,25.4,77157,24.8072867780649,24.8170189423561,24.7196972994448,24.7196972994448,79280.4125495507,0.1636,1.0
2024-09-27,25.68,25.84,25.62,25.62,6255,24.9921978995962,25.1479125282541,24.9338049138495,24.9338049138495,6427.14180822789,0.0,1.0
2024-09-30,25.6436,25.72,25.54,25.72,7110,24.9567728215765,25.0311265567607,24.8559475995205,25.0311265567607,7305.67198345329,0.0,1.0
2024-10-01,25.635,25.715,25.56,25.56,6719,24.9484031602862,25.0262604746151,24.8754119281028,24.8754119281028,6903.91140039698,0.0,1.0
2024-10-02,25.3141,25.451,25.26,25.45,19257,24.6360980081841,24.7693313373296,24.5834469993692,24.7683581209005,19786.9655956906,0.0,1.0
2024-10-03,25.02,25.1,25.0,25.1,7956,24.3498750563823,24.4277323707113,24.3304107278001,24.4277323707113,8174.95447262367,0.0,1.0
2024-10-04,25.18,25.18,25.03,25.05,3131,24.5055896850402,24.5055896850402,24.3596072206734,24.3790715492557,3217.16722646867,0.0,1.0
2024-10-07,24.92,25.1,24.91,25.1,4455,24.2525534134711,24.4277323707113,24.24282124918,24.4277323707113,4577.60459722705,0.0,1.0
2024-10-08,24.9,24.93,24.76,24.83,35434,24.2330890848888,24.2622855777622,24.0968387848132,24.164963934851,36409.1675192242,0.0,1.0
2024-10-09,24.9077,24.9976,24.87,24.98,3859,24.240582851393,24.3280750083702,24.2038925920155,24.3109463992178,3965.20227625123,0.0,1.0
2024-10-10,24.9404,24.98,24.86,24.96,3487,24.272407028625,24.3109463992178,24.1941604277244,24.2914820706356,3582.96458597772,0.0,1.0
2024-10-11,25.06,25.1,25.01,25.08,4654,24.3888037135468,24.4277323707113,24.3401428920912,24.408268042129,4782.08121110992,0.0,1.0
2024-10-14,25.2139,25.2139,25.04,25.04,8191,24.5385817219871,24.5385817219871,24.3693393849645,24.3693393849645,8416.42183072656,0.0,1.0
2024-10-15,25.27,25.49,25.16,25.16,5168,24.5931791636603,24.8072867780649,24.486125356458,24.486125356458,5310.22683691794,0.0,1.0
2024-10-16,25.3917,25.42,25.371,25.39,7389,24.7116196030832,24.7391616280271,24.6914740230006,24.7099651351537,7592.35025115842,0.0,1.0
2024-10-17,25.37,25.3873,25.31,25.38,11323,24.6905008065715,24.7073374507951,24.6321078208248,24.7002329708626,11634.616577868,0.0,1.0
2024-10-18,25.27,25.3,25.24,25.24,3669,24.5931791636603,24.6223756565337,24.5639826707869,24.5639826707869,3769.97334842336,0.0,1.0
2024-10-21,25.0204,25.3,25.02,25.22,4325,24.3502643429539,24.6223756565337,24.3498750563823,24.5445183422047,4444.02690976589,0.0,1.0
2024-10-22,25.01,25.04,24.92,24.92,5393,24.3401428920912,24.3693393849645,24.2525534134711,24.2525534134711,5541.41898829304,0.0,1.0
2024-10-23,24.94,25.0,24.74,24.74,2525,24.2720177420533,24.3304107278001,24.0773744562309,24.0773744562309,2594.48969876506,0.0,1.0
2024-10-24,24.84,24.94,24.84,24.94,5025,24.1746960991421,24.2720177420533,24.1746960991421,24.2720177420533,5163.29138071066,0.0,1.0
2024-10-25,24.75,24.93,24.71,24.915,41696,24.0871066205221,24.2622855777622,24.0481779633576,24.2476873313255,42843.5019721614,0.0,1.0
2024-10-28,24.79,24.92,24.78,24.92,1960,24.1260352776865,24.2525534134711,24.1163031133954,24.2525534134711,2013.94051864535,0.0,1.0
2024-10-29,24.506,24.7001,24.5,24.7001,3580,23.8496418118187,24.0385431207094,23.8438025132441,24.0385431207094,3678.5240085461,0.0,1.0
2024-10-30,24.405,24.5,24.38,24.45,5126,23.7513469524784,23.8438025132441,23.7270165417506,23.7951416917884,5267.07096866126,0.0,1.0
2024-10-31,24.2241,24.41,24.2199,24.4,6314,23.575292100452,23.756213034624,23.5712045914498,23.7464808703328,6487.76552792182,0.0,1.0
2024-11-01,24.1832,24.2703,24.18,24.2703,7371,23.5354875485014,23.620254699477,23.5323732559282,23.620254699477,7573.85487904839,0.0,1.0
2024-11-04,24.2975,24.33,24.2505,24.3102,8998,23.6467261863489,23.678355720295,23.6009850141806,23.6590860349986,9245.63101365859,0.0,1.0
2024-11-05,24.45,24.46,24.0,24.07,14219,23.7951416917884,23.8048738560796,23.3571942986881,23.4253194487259,14610.3164462338,0.0,1.0
2024-11-06,24.26,24.38,24.181,24.38,10011,23.6102305702572,23.7270165417506,23.5333464723573,23.7270165417506,10286.5094551829,0.0,1.0
2024-11-07,24.06,24.1987,24.031,24.15,8556,23.4155872844348,23.5505724031526,23.3873640079905,23.5031767630548,8791.4668762906,0.0,1.0
2024-11-08,24.2,24.23,24.03,24.03,5446,23.5518375845104,23.5810340773838,23.3863907915614,23.3863907915614,5595.8775839503,0.0,1.0
2024-11-11,24.16,24.41,24.15,24.15,8227,23.512908927346,23.756213034624,23.5031767630548,23.5031767630548,8453.41257494656,0.0,1.0
2024-11-12,24.18,24.26,24.16,24.17,9129,23.5323732559282,23.6102305702572,23.512908927346,23.5226410916371,9380.23622179255,0.0,1.0
2024-11-13,24.2766,24.28,24.12,24.15,9720,23.6263859629804,23.6296948988394,23.4739802701815,23.5031767630548,9987.5009394045,0.0,1.0
2024-11-14,24.16,24.31,24.16,24.23,70121,23.512908927346,23.6588913917128,23.512908927346,23.5810340773838,72050.7770958828,0.0,1.0
2024-11-15,23.67,24.1045,23.63,24.06,14741,23.0360328770811,23.4588954155303,22.9971042199166,23.4155872844348,15146.682237424,0.0,1.0
2024-11-18,23.76,23.83,23.72,23.81,6638,23.1236223557012,23.191747505739,23.0846936985367,23.1722831771568,6820.68222590194,0.0,1.0
2024-11-19,23.74,23.77,23.6,23.61,5035,23.1041580271189,23.1333545199923,22.9679077270433,22.9776398913344,5173.56658743844,0.0,1.0
2024-11-20,23.95,23.95,23.76,23.76,4171,23.3085334772324,23.3085334772324,23.1236223557012,23.1236223557012,4285.78872615804,0.0,1.0
2024-11-21,24.14,24.15,23.89,23.89,10595,23.4934445987637,23.5031767630548,23.2501404914857,23.2501404914857,10886.5815280855,0.0,1.0
2024-11-22,24.2891,24.2891,24.2059,24.245,1695,23.6385511683443,23.6385511683443,23.5575795614422,23.5956323238205,1741.64754035912,0.0,1.0
2024-11-25,24.5083,24.6,24.39,24.39,6973,23.8518802096057,23.9411241561553,23.7367487060417,23.7367487060417,7164.90165128266,0.0,1.0
2024-11-26,24.55,24.55,24.445,24.445,5573,23.8924633346997,23.8924633346997,23.7902756096429,23.7902756096429,5726.37270939312,0.0,1.0
2024-11-27,24.5514,24.7,24.53,24.62,14049,23.8938258377004,24.0384457990664,23.8729990061174,23.9605884847375,14435.6379318615,0.0,1.0
2024-11-29,24.702,24.72,24.591,24.591,2514,24.0403922319247,24.0579101276487,23.9323652082932,23.9323652082932,2583.18697136449,0.0,1.0
2024-12-02,24.6677,24.71,24.555,24.71,7001,24.0070109084061,24.0481779633576,23.8973294168452,24.0481779633576,7193.67223012046,0.0,1.0
2024-12-03,24.5046,24.61,24.5,24.545,3023,23.848279308818,23.9508563204464,23.8438025132441,23.8875972525541,3106.19499380861,0.0,1.0
2024-12-04,24.2181,24.28,24.19,24.201,6511,23.5694528018774,23.6296948988394,23.5421054202193,23.5528108009396,6690.18710045911,0.0,1.0
2024-12-05,24.3018,24.34,24.23,24.28,5574,23.6509110169941,23.6880878845861,23.5810340773838,23.6296948988394,5727.40023006589,0.0,1.0
2024-12-06,24.08,24.415,24.06,24.415,6555,23.435051613017,23.7610791167695,23.4155872844348,23.7610791167695,6735.39801006136,0.0,1.0
2024-12-09,24.3551,24.55,24.16,24.16,12382,23.7027834526657,23.8924633346997,23.512908927346,23.512908927346,12722.7609703402,0.0,1.0
2024-12-10,24.3206,24.4105,24.1,24.1,6294,23.6692074858614,23.7566996428385,23.4545159415993,23.4545159415993,6467.21511446623,0.0,1.0
2024-12-11,24.22,24.44,24.2,24.3,13174,23.5713019130927,23.7854095274973,23.5518375845104,23.6491592274216,13536.5573431805,0.0,1.0
2024-12-12,24.3,24.36,24.3,24.327395,8289,23.6491592274216,23.7075522131684,23.6491592274216,23.6758204914972,8517.11885665884,0.0,1.0
2024-12-13,24.0148,24.14,23.98,24.01,6929,23.5628349301594,23.6856786320956,23.5286898756276,23.5581252674654,7061.90701132558,0.1965,1.0
2024-12-16,23.71,24.09,23.7,23.95,8492,23.2637713490881,23.6366196456993,23.2539595518088,23.4992544837899,8654.88733441719,0.0,1.0
2024-12-17,23.66,23.78,23.63,23.64,6865,23.2147123626918,23.3324539300428,23.1852769708541,23.1950887681333,6996.67941012414,0.0,1.0
2024-12-18,23.17,23.53,23.17,23.44,61820,22.7339342960089,23.0871589980617,22.7339342960089,22.9988528225485,63005.7860355241,0.0,1.0
2024-12-19,22.97,23.21,22.97,23.08,10395,22.537698350424,22.7731814851258,22.537698350424,22.6456281204957,10594.3892888915,0.0,1.0
2024-12-20,23.141,23.28,22.89,22.89,13357,22.7054800838991,22.8418640660806,22.45920397219,22.45920397219,13613.204206996,0.0,1.0
2024-12-23,23.05,23.055,22.91,23.02,8686,22.6161927286579,22.6210986272976,22.4788275667485,22.5867573368202,8852.60850055911,0.0,1.0
2024-12-24,23.17,23.19,22.99,22.99,40925,22.7339342960089,22.7535578905674,22.5573219449825,22.5573219449825,41709.99342452,0.0,1.0
2024-12-26,23.15,23.22,23.13,23.17,7429,22.7143107014504,22.7829932824051,22.6946871068919,22.7339342960089,7571.49764571189,0.0,1.0
2024-12-27,23.1384,23.23,23.04,23.08,29909,22.7029290166065,22.7928050796843,22.6063809313787,22.6456281204957,30482.6925677206,0.0,1.0
2024-12-30,22.92,23.08,22.84,23.02,24366,22.4886393640278,22.6456281204957,22.4101449857938,22.5867573368202,24833.3707949139,0.0,1.0
2024-12-31,23.04,23.06,22.901,22.96,7351,22.6063809313787,22.6260045259372,22.4699969491972,22.5278865531447,7492.00150674762,0.0,1.0
2025-01-02,23.01,23.171,22.97,23.12,6734,22.576945539541,22.7349154757368,22.537698350424,22.6848753096126,6863.1666639149,0.0,1.0
2025-01-03,22.9536,23.0352,22.9263,23.0,4831,22.521607002886,22.6016712686847,22.4948207963137,22.5671337422617,4923.6647094406,0.0,1.0
2025-01-06,22.61,23.015,22.59,22.95,7830,22.1844736483712,22.5818514381806,22.1648500538127,22.5180747558655,7980.18933448972,0.0,1.0
2025-01-07,22.4456,22.76,22.4124,22.76,17588,22.0231677011004,22.3316506075599,21.9905925341333,22.3316506075599,17925.3601551731,0.0,1.0
2025-01-08,22.4905,22.51,22.261,22.49,7483,22.0672226708842,22.0863556755787,21.8420419233256,22.0667320810203,7626.53343422562,0.0,1.0
2025-01-10,21.88,22.18,21.88,22.17,15856,21.4682124469864,21.7625663653637,21.4682124469864,21.7527545680844,16160.1381976588,0.0,1.0
2025-01-13,22.1794,22.23,21.89,21.89,6410,21.7619776575269,21.8116253517599,21.4780242442656,21.4780242442656,6532.95193283259,0.0,1.0
2025-01-14,22.1968,22.1968,22.0788,22.19,6340,21.7790501847928,21.7790501847928,21.6632709768977,21.7723781626429,6461.6092440185,0.0,1.0
2025-01-15,22.1072,22.34,22.06,22.34,32233,21.6911364811708,21.9195551218316,21.6448247980128,21.9195551218316,32851.2698363483,0.0,1.0
2025-01-16,22.31,22.35,22.0,22.0489,56932,21.8901197299939,21.9293669191108,21.5859540143373,21.6339337030328,58024.0279937635,0.0,1.0
2025-01-17,22.42,22.5,22.37,22.45,17570,21.9980495000656,22.0765438782995,21.9489905136693,22.0274848919033,17907.0148923351,0.0,1.0
2025-01-21,22.4692,22.59,22.4,22.5,8651,22.0463235426794,22.1648500538127,21.9784259055071,22.0765438782995,8816.93715615207,0.0,1.0
2025-01-22,22.19,22.49,22.19,22.49,5033,21.7723781626429,22.0667320810203,21.7723781626429,22.0667320810203,5129.53932573267,0.0,1.0
2025-01-23,22.2477,22.26,22.14,22.23,8827,21.8289922329442,21.8410607435976,21.7233191762467,21.8116253517599,8996.31305945602,0.0,1.0
2025-01-24,22.3408,22.36,22.26,22.27,9750,21.9203400656139,21.9391787163901,21.8410607435976,21.8508725408769,9937.01737053319,0.0,1.0
2025-01-27,22.91,22.981,22.49,22.49,54671,22.4788275667485,22.5484913274312,22.0667320810203,22.0667320810203,55719.6591450687,0.0,1.0
2025-01-28,22.4175,22.87,22.4,22.87,11879,21.9955965507457,22.4395803776315,21.9784259055071,22.4395803776315,12106.8542917501,0.0,1.0
2025-01-29,22.56,22.645,22.38,22.38,21262,22.135414661975,22.2188149388485,21.9588023109486,21.9588023109486,21669.8321366437,0.0,1.0
2025-01-30,22.83,22.88,22.635,22.71,7739,22.4003331885146,22.4493921749108,22.2090031415693,22.2825916211636,7887.4438390314,0.0,1.0
2025-01-31,22.54,22.74,22.54,22.62,8321,22.1157910674165,22.3120270130014,22.1157910674165,22.1942854456504,8480.60733745708,0.0,1.0
2025-02-03,22.34,22.49,22.165,22.39,12162,21.9195551218316,22.0667320810203,21.7478486694448,21.9686141082278,12395.2825908128,0.0,1.0
2025-02-04,21.89,22.25,21.8648,22.25,13328,21.4780242442656,21.8312489463184,21.4532985151219,21.8312489463184,13583.6479502017,0.0,1.0
2025-02-05,21.84,21.861,21.7,21.77,22106,21.4289652578694,21.4495700321558,21.29160009596,21.3602826769147,22530.0211274878,0.0,1.0
2025-02-06,21.8631,22.1,21.805,22.1,9568,21.4516305095844,21.6840719871297,21.394623967392,21.6840719871297,9751.52637961657,0.0,1.0
2025-02-07,21.99,22.0,21.87,21.95,44227,21.576142217058,21.5859540143373,21.4584006497071,21.5368950279411,45075.3299740074,0.0,1.0
2025-02-10,21.9126,22.03,21.81,22.03,10927,21.5001989061167,21.615389406175,21.3995298660316,21.615389406175,11136.5937238786,0.0,1.0
2025-02-11,22.29,22.29,21.9,21.96,24795,21.8704961354354,21.8704961354354,21.4878360415448,21.5467068252203,25270.5995592174,0.0,1.0
2025-02-12,22.0919,22.1539,21.9545,21.98,17921,21.6761244313335,21.7369575744649,21.5413103367167,21.5663304197788,18264.7475176744,0.0,1.0
2025-02-13,22.44,22.45,22.12,22.12,13395,22.017673094624,22.0274848919033,21.7036955816882,21.7036955816882,13651.9330952094,0.0,1.0
2025-02-14,22.326,22.62,22.32,22.6,14962,21.9058186056407,22.1942854456504,21.8999315272731,22.1746618510919,15248.9901433761,0.0,1.0
2025-02-18,22.39,22.41,22.16,22.27,9510,21.9686141082278,21.9882377027863,21.7429427708052,21.8508725408769,9692.41386602775,0.0,1.0
2025-02-19,22.6,22.61,22.38,22.38,6928,22.1746618510919,22.1844736483712,21.9588023109486,21.9588023109486,7060.88783005682,0.0,1.0
2025-02-20,22.85,22.85,22.5,22.5,16710,22.4199567830731,22.4199567830731,22.0765438782995,22.0765438782995,17030.5190011907,0.0,1.0
2025-02-21,23.35,23.37,22.87,22.87,8936,22.9105466470353,22.9301702415938,22.4395803776315,22.4395803776315,9107.40381775224,0.0,1.0
2025-02-24,23.43,23.7099,23.22,23.22,8533,22.9890410252692,23.2636732311153,22.7829932824051,22.7829932824051,8696.67376643689,0.0,1.0
2025-02-25,23.6,23.78,23.45,23.45,50912,23.1558415790164,23.3324539300428,23.0086646198277,23.0086646198277,51888.5567557522,0.0,1.0
2025-02-26,23.09,23.57,23.065,23.57,9622,22.6554399177749,23.1264061871786,22.6309104245768,23.1264061871786,9806.56216813029,0.0,1.0
2025-02-27,23.1,23.175,23.0,23.0,12921,22.6652517150542,22.7388401946485,22.5671337422617,22.5671337422617,13168.8411738112,0.0,1.0
2025-02-28,23.35,23.44,23.16,23.3,6241,22.9105466470353,22.9988528225485,22.7241224987296,22.861487660639,6360.71029841,0.0,1.0
2025-03-03,23.55,23.55,23.31,23.31,2267,23.1067825926201,23.1067825926201,22.8712994579183,22.8712994579183,2310.48393630756,0.0,1.0
2025-03-04,23.1183,23.7,23.1183,23.64,9184,22.6832073040752,23.2539595518088,22.6832073040752,23.1950887681333,9360.16077240785,0.0,1.0
2025-03-05,23.2,23.29,23.04,23.04,10371,22.7633696878466,22.8516758633598,22.6063809313787,22.6063809313787,10569.928938441,0.0,1.0
2025-03-06,23.4228,23.51,23.1,23.15,7248,22.9819765312282,23.0675354035032,22.6652517150542,22.7143107014504,7387.02583606403,0.0,1.0
2025-03-07,23.89,24.21,23.37,23.37,29239,23.4403837001145,23.7543612130503,22.9301702415938,22.9301702415938,29799.841117643,0.0,1.0
2025-03-10,24.02,24.66,24.0,24.0,32766,23.5679370647446,24.1958920906163,23.5483134701861,23.5483134701861,33394.4934526041,0.0,1.0
2025-03-11,23.6,23.99,23.58,23.99,38548,23.1558415790164,23.5385016729069,23.1362179844579,23.5385016729069,39287.3995486474,0.0,1.0
2025-03-12,23.02,23.37,23.01,23.37,19165,22.5867573368202,22.9301702415938,22.576945539541,22.9301702415938,19532.6090160275,0.0,1.0
2025-03-13,22.95,23.09,22.92,23.03,6683,22.5180747558655,22.6554399177749,22.4886393640278,22.5965691340994,6811.18841920751,0.0,1.0
2025-03-14,23.05,23.06,23.01,23.02,4208,22.6161927286579,22.6260045259372,22.576945539541,22.5867573368202,4288.71477899525,0.0,1.0
2025-03-17,23.34,23.4404,22.99,22.99,9152,22.900734849756,22.9992452944396,22.5573219449825,22.5573219449825,9327.54697180715,0.0,1.0
2025-03-18,23.1726,23.36,23.155,23.32,10049,22.7364853633015,22.9203584443145,22.71921660009,22.8811112551975,10241.7525698962,0.0,1.0
2025-03-19,23.09,23.09,22.92,23.08,11298,22.6554399177749,22.6554399177749,22.4886393640278,22.6456281204957,11514.7099745932,0.0,1.0
2025-03-20,22.98,23.12,22.93,23.12,9940,22.5475101477032,22.6848753096126,22.498451161307,22.6848753096126,10130.6618116,0.0,1.0
2025-03-21,22.9092,22.969,22.88,22.9,4005,22.4780426229662,22.5367171706961,22.4493921749108,22.4690157694693,4081.82098143439,0.0,1.0
2025-03-24,22.94,22.97,22.78,22.78,2246,22.5082629585863,22.537698350424,22.3512742021183,22.3512742021183,2289.08112966333,0.0,1.0
2025-03-25,22.85,22.9367,22.85,22.91,7099,22.4199567830731,22.5050250654841,22.4199567830731,22.4788275667485,7235.16782701691,0.0,1.0
2025-03-26,23.32,23.35,22.86,22.86,8703,22.8811112551975,22.9105466470353,22.4297685803523,22.4297685803523,8869.93458212824,0.0,1.0
2025-03-27,23.5,23.51,23.34,23.34,18082,23.152211214023,23.162063218795,22.9945791376723,22.9945791376723,18353.6248901628,0.0963,1.0
2025-03-28,23.42,23.65,23.29,23.54,11194,23.0733951758477,23.2999912856019,22.9453191138126,23.1916192331107,11362.1544641346,0.0,1.0
2025-03-31,23.64,23.78,23.45,23.45,11624,23.29013928083,23.4280673476369,23.1029511901634,23.1029511901634,11798.613854842,0.0,1.0
2025-04-01,23.7,23.74,23.53,23.74,56929,23.3492513094615,23.3886593285492,23.1817672283388,23.3886593285492,57784.1782641345,0.0,1.0
2025-04-02,23.54,23.65,23.48,23.65,4173,23.1916192331107,23.2999912856019,23.1325072044792,23.2999912856019,4235.68613353885,0.0,1.0
2025-04-03,23.82,23.92,23.44,23.44,23840,23.4674753667246,23.5659954144439,23.0930991853915,23.0930991853915,24198.1206382857,0.0,1.0
2025-04-04,22.93,23.63,22.85,23.56,63232,22.5906469420233,23.2802872760581,22.5118309038479,23.2113232426546,64181.860914433,0.0,1.0
2025-04-07,22.52,22.74,22.29,22.29,10926,22.1867147463744,22.4034588513568,21.9601186366202,21.9601186366202,11090.1286113217,0.0,1.0
2025-04-08,22.0133,22.7399,21.9,22.73,8018,21.687513664581,22.403360331309,21.5758904505151,22.3936068465848,8138.44510393349,0.0,1.0
2025-04-09,22.92,22.99,21.8122,21.89,447821,22.5807949372514,22.6497589706549,21.4893898486176,21.5660384457432,454548.094897556,0.0,1.0
2025-04-10,22.84,23.03,22.5516,22.74,162782,22.501978899076,22.6891669897426,22.2178470814537,22.4034588513568,165227.284972375,0.0,1.0
2025-04-11,23.16,23.31,22.78,22.9,56311,22.8172430517776,22.9650231233565,22.4428668704445,22.5610909277076,57156.8947677225,0.0,1.0
2025-04-14,23.57,23.6,23.3,23.31,40437,23.2211752474265,23.2507312617423,22.9551711185846,22.9650231233565,41044.4380977499,0.0,1.0
2025-04-15,23.2,23.49,23.12,23.49,27725,22.8566510708653,23.1423592092511,22.7778350326899,23.1423592092511,28141.4804822345,0.0,1.0
2025-04-16,22.85,23.25,22.82,23.23,34707,22.5118309038479,22.9059110947249,22.4822748895322,22.8862070851811,35228.362961115,0.0,1.0
2025-04-17,23.27,23.32,22.93,22.93,34908,22.9256151042688,22.9748751281284,22.5906469420233,22.5906469420233,35432.3823507246,0.0,1.0
2025-04-21,23.18,23.23,22.9902,23.12,9389,22.8369470613215,22.8862070851811,22.6499560107503,22.7778350326899,9530.04004500267,0.0,1.0
2025-04-22,23.45,23.61,23.26,23.34,38537,23.1029511901634,23.2605832665142,22.9157630994969,22.9945791376723,39115.8966039268,0.0,1.0
2025-04-23,23.35,23.6,23.2,23.53,113493,23.0044311424442,23.2507312617423,22.8566510708653,23.1817672283388,115197.873557087,0.0,1.0
2025-04-24,23.0804,23.3,23.05,23.3,8812,22.7388210937931,22.9551711185846,22.7088709992864,22.9551711185846,8944.37244398378,0.0,1.0
2025-04-25,22.94,22.94,22.76,22.825,10904,22.6004989467953,22.6004989467953,22.4231628609006,22.4872008919181,11067.7981308669,0.0,1.0
2025-04-28,22.82,22.95,22.71,22.95,42143,22.4822748895322,22.6103509515672,22.373902837041,22.6103509515672,42776.0653548352,0.0,1.0
2025-04-29,22.96,22.96,22.73,22.75,7879,22.6202029563391,22.6202029563391,22.3936068465848,22.4133108561287,7997.35706833276,0.0,1.0
2025-04-30,23.15,23.19,22.85,23.08,26913,22.8073910470057,22.8467990660934,22.5118309038479,22.7384270136022,27317.2827490848,0.0,1.0
2025-05-01,22.81,22.97,22.8,22.93,13371,22.4724228847602,22.630054961111,22.4625708799883,22.5906469420233,13571.8570073204,0.0,1.0
2025-05-02,22.87,22.92,22.79,22.85,16187,22.5315349133918,22.5807949372514,22.4527188752164,22.5118309038479,16430.158505534,0.0,1.0
2025-05-05,22.76,22.82,22.62,22.82,19899,22.4231628609006,22.4822748895322,22.2852347940937,22.4822748895322,20197.919571361,0.0,1.0
2025-05-06,22.7,22.78,22.64,22.67,70390,22.3640508322691,22.4428668704445,22.3049388036375,22.3344948179533,71447.3872369516,0.0,1.0
2025-05-07,22.65,22.74,22.57,22.69,7849,22.3147908084094,22.4034588513568,22.235974770234,22.3541988274971,7966.90641316714,0.0,1.0
2025-05-08,22.74,22.88,22.65,22.65,6569,22.4034588513568,22.5413869181637,22.3147908084094,22.3147908084094,6667.67845943366,0.0,1.0
2025-05-09,22.66,22.81,22.65,22.68,24938,22.3246428131814,22.4724228847602,22.3147908084094,22.3443468227252,25312.6146173476,0.0,1.0
2025-05-12,22.7768,22.8,22.62,22.78,3998,22.4397142289175,22.4625708799883,22.2852347940937,22.4428668704445,4058.05731173934,0.0,1.0
2025-05-13,22.55,22.84,22.55,22.84,5075,22.2162707606902,22.501978899076,22.2162707606902,22.501978899076,5151.23583218539,0.0,1.0
2025-05-14,22.36,22.43,22.271,22.41,10594,22.0290826700236,22.0980467034271,21.9413998275535,22.0783426938833,10753.1413608221,0.0,1.0
2025-05-15,22.79,22.79,22.42,22.42,48312,22.4527188752164,22.4527188752164,22.0881946986552,22.0881946986552,49037.7350787272,0.0,1.0
2025-05-16,22.97,22.97,22.71,22.8,43140,22.630054961111,22.630054961111,22.373902837041,22.4625708799883,43788.042128173,0.0,1.0
2025-05-19,22.92,22.94,22.85,22.94,60078,22.5807949372514,22.6004989467953,22.5118309038479,22.6004989467953,60980.4820346866,0.0,1.0
2025-05-20,22.97,23.09,22.9,22.92,31650,22.630054961111,22.7482790183741,22.5610909277076,22.5807949372514,32125.4411997375,0.0,1.0
2025-05-21,22.55,22.84,22.52,22.84,53705,22.2162707606902,22.501978899076,22.1867147463744,22.501978899076,54511.7478556683,0.0,1.0
2025-05-22,22.41,22.49,22.25,22.47,50604,22.0783426938833,22.1571587320587,21.9207106175325,22.1374547225148,51364.1651333811,0.0,1.0
2025-05-23,22.42,22.47,22.2,22.23,33400,22.0881946986552,22.1374547225148,21.8714505936728,21.9010066079886,33901.7294177324,0.0,1.0
2025-05-27,22.75,22.75,22.52,22.53,106473,22.4133108561287,22.4133108561287,22.1867147463744,22.1965667511464,108072.42024833,0.0,1.0
2025-05-28,22.49,22.77,22.47,22.72,14382,22.1571587320587,22.4330148656725,22.1374547225148,22.3837548418129,14598.044086402,0.0,1.0
2025-05-29,22.7039,22.72,22.45,22.49,86156,22.3678931141301,22.3837548418129,22.117750712971,22.1571587320587,87450.2215483281,0.0,1.0
2025-05-30,22.78,22.84,22.67,22.67,22010,22.4428668704445,22.501978899076,22.3344948179533,22.3344948179533,22340.6306731823,0.0,1.0
2025-06-02,22.72,22.72,22.44,22.56,29705,22.3837548418129,22.3837548418129,22.107898708199,22.2261227654621,30151.223723166,0.0,1.0
2025-06-03,22.63,22.7,22.5,22.5,7489,22.2950867988656,22.3640508322691,22.1670107368306,22.1670107368306,7601.49855117959,0.0,1.0
2025-06-04,22.58,22.69,22.54,22.59,47631,22.245826775006,22.3541988274971,22.2064187559183,22.2556787797779,48346.5052064674,0.0,1.0
2025-06-05,22.33,22.51,22.3101,22.51,18381,21.9995266557079,22.1768627416025,21.9799211662117,22.1768627416025,18657.1164199802,0.0,1.0
2025-06-06,22.5,22.52,22.3933,22.52,4652,22.1670107368306,22.1867147463744,22.0618898459141,22.1867147463744,4721.88159435003,0.0,1.0
2025-06-09,22.53,22.59,22.39,22.39,9058,22.1965667511464,22.2556787797779,22.0586386843394,22.0586386843394,9194.06781634191,0.0,1.0
2025-06-10,22.5401,22.6159,22.495,22.591,7706,22.206517275966,22.2811954721372,22.1620847344446,22.2566639802551,7821.75829021096,0.0,1.0
2025-06-11,22.4082,22.49,22.35,22.47,19233,22.0765693330243,22.1571587320587,22.0192306652517,22.1374547225148,19521.9150266841,0.0,1.0
2025-06-12,22.61,22.63,22.36,22.36,10518,22.2753827893217,22.2950867988656,22.0290826700236,22.0290826700236,10675.9997010692,0.0,1.0
2025-06-13,22.44,22.765,22.38,22.57,68698,22.107898708199,22.4280888632866,22.0487866795675,22.235974770234,69729.9702856104,0.0,1.0
2025-06-16,22.5,22.62,22.3899,22.45,16164,22.1670107368306,22.2852347940937,22.0585401642917,22.117750712971,16406.8130032403,0.0,1.0
2025-06-17,22.32,22.5,22.32,22.48,11732,21.9896746509359,22.1670107368306,21.9896746509359,22.1473067272867,11908.2362134383,0.0,1.0
2025-06-18,22.31,22.44,22.3,22.36,31024,21.979822646164,22.107898708199,21.9699706413921,22.0290826700236,31490.0375286147,0.0,1.0
2025-06-20,22.38,22.54,22.38,22.42,41495,22.0487866795675,22.2064187559183,22.0487866795675,22.0881946986552,42118.3312032577,0.0,1.0
2025-06-23,22.52,22.5407,22.32,22.43,9686,22.1867147463744,22.2071083962523,21.9896746509359,22.0980467034271,9831.50153114242,0.0,1.0
2025-06-24,22.5,22.56,22.471,22.51,9429,22.1670107368306,22.2261227654621,22.138439922992,22.1768627416025,9570.64091855685,0.0,1.0
2025-06-25,22.07,22.34,22.07,22.34,22252,21.7433745316378,22.0093786604798,21.7433745316378,22.0093786604798,22586.2659581851,0.0,1.0
2025-06-26,21.99,22.1699,21.9703,22.0,88079,21.8232742903381,22.0018103087479,21.803723653525,21.8331984714615,88751.906988472,0.1611,1.0
2025-06-27,22.04,22.1044,21.9,22.01,62523,21.8728951959551,21.9368069223897,21.7339566602276,21.8431226525849,63000.6639566778,0.0,1.0
2025-06-30,22.18,22.19,21.97,21.97,114904,22.0118337316826,22.021757912806,21.8034259280913,21.8034259280913,115781.844941511,0.0,1.0
2025-07-01,22.65,22.86,22.2,22.2,104147,22.478270244482,22.6866780480732,22.0316820939293,22.0316820939293,104942.663485375,0.0,1.0
2025-07-02,22.86,22.93,22.64,22.67,336534,22.6866780480732,22.7561473159369,22.4683460633586,22.4981186067288,339105.056443175,0.0,1.0
2025-07-03,22.7,22.77,22.7,22.75,63725,22.5278911500989,22.5973604179627,22.5278911500989,22.5775120557159,64211.847010529,0.0,1.0
2025-07-07,22.43,22.65,22.39,22.65,17879,22.2599382597674,22.478270244482,22.2202415352738,22.478270244482,18015.5921961749,0.0,1.0
2025-07-08,22.42,22.55,22.33,22.35,4172,22.250014078644,22.3790284332481,22.1606964485334,22.1805448107802,4203.87329506357,0.0,1.0
2025-07-09,22.25,22.48,22.0593,22.48,40502,22.0813029995463,22.3095591653843,21.8920488655232,22.3095591653843,40811.4276597951,0.0,1.0
2025-07-10,22.33,22.42,22.01,22.15,29697,22.1606964485334,22.250014078644,21.8431226525849,21.9820611883124,29923.8794926901,0.0,1.0
2025-07-11,22.28,22.35,22.05,22.16,70215,22.1110755429165,22.1805448107802,21.8828193770785,21.9919853694358,70751.4293894748,0.0,1.0
2025-07-14,22.22,22.33,22.095,22.33,204160,22.0515304561761,22.1606964485334,21.9274781921337,22.1606964485334,205719.743988538,0.0,1.0
2025-07-15,21.95,22.22,21.95,22.17,27353,21.7835775658446,22.0515304561761,21.7835775658446,22.0019095505592,27561.9717736994,0.0,1.0
2025-07-16,22.1561,22.17,21.9,21.94,42715,21.9881149387977,22.0019095505592,21.7339566602276,21.7736533847212,43041.3345634325,0.0,1.0
2025-07-17,22.5593,22.57,22.26,22.26,8784,22.3882579216928,22.3988767954948,22.0912271806697,22.0912271806697,8851.10810734383,0.0,1.0
2025-07-18,22.4337,22.63,22.42,22.63,18895,22.263610206783,22.4584218822352,22.250014078644,22.4584218822352,19039.3542450207,0.0,1.0
2025-07-21,22.3236,22.48,22.31,22.48,15233,22.1543449726145,22.3095591653843,22.1408480862867,22.3095591653843,15349.3772540037,0.0,1.0
2025-07-22,22.84,22.84,22.61,22.78,15775,22.6668296858264,22.6668296858264,22.4385735199884,22.6072845990861,15895.5180320297,0.0,1.0
2025-07-23,22.9232,23.04,22.84,22.88,13544,22.749398872773,22.8653133082942,22.6668296858264,22.70652641032,13647.4736117788,0.0,1.0
2025-07-24,22.7695,22.92,22.74,22.87,21641,22.5968642089065,22.7462231348135,22.5675878745925,22.6966022291966,21806.3331683775,0.0,1.0
2025-07-25,22.8041,22.8041,22.6,22.71,69235,22.6312018755934,22.6312018755934,22.428649338865,22.5378153312223,69763.942373856,0.0,1.0
2025-07-28,22.5105,22.67,22.5105,22.67,26901,22.3398279178107,22.4981186067288,22.3398279178107,22.4981186067288,27106.5185787404,0.0,1.0
2025-07-29,22.7347,22.75,22.56,22.56,15234,22.5623280585971,22.5775120557159,22.3889526143714,22.3889526143714,15350.3848938156,0.0,1.0
2025-07-30,22.4882,22.79,22.43,22.73,24085,22.3176969939055,22.6172087802095,22.2599382597674,22.5576636934691,24269.0048685537,0.0,1.0
2025-07-31,22.1074,22.37,22.1,22.27,42983,21.9397841767267,22.200393173027,21.9324402826954,22.1011513617931,43311.3820330101,0.0,1.0
2025-08-01,22.1211,22.19,22.07,22.19,10006,21.9533803048658,22.021757912806,21.9026677393253,22.021757912806,10082.443957432,0.0,1.0
2025-08-04,22.2212,22.28,22.11,22.11,16232,22.0527213579109,22.1110755429165,21.9423644638188,21.9423644638188,16356.009426048,0.0,1.0
2025-08-05,22.2588,22.36,22.22,22.27,16880,22.0900362789349,22.1904689919036,22.0515304561761,22.1011513617931,17008.9600241307,0.0,1.0
2025-08-06,22.2937,22.38,22.23,22.27,16217,22.1246716710555,22.2103173541504,22.0614546372995,22.1011513617931,16340.8948288701,0.0,1.0
2025-08-07,22.4967,22.54,22.25,22.29,14935,22.3261325478604,22.3691042521247,22.0813029995463,22.1209997240399,15049.1005900706,0.0,1.0
2025-08-08,22.59,22.6101,22.56,22.61,10033,22.4187251577416,22.4386727617996,22.3889526143714,22.4385735199884,10109.6502323521,0.0,1.0
2025-08-11,22.4764,22.64,22.35,22.61,50044,22.3059864601799,22.4683460633586,22.1805448107802,22.4385735199884,50426.3267445258,0.0,1.0
2025-08-12,22.5289,22.64,22.51,22.51,15652,22.3580884110777,22.4683460633586,22.3393317087545,22.3393317087545,15771.5783351714,0.0,1.0
2025-08-13,22.7775,22.81,22.5,22.5,17772,22.6048035538052,22.6370571424562,22.3294075276311,22.3294075276311,17907.7747363063,0.0,1.0
2025-08-14,22.5781,22.59,22.52,22.53,9161,22.4069153822048,22.4187251577416,22.3492558898779,22.3591800710013,9230.98831641357,0.0,1.0
2025-08-15,22.6019,22.65,22.5228,22.59,10138,22.4305349332785,22.478270244482,22.3520346605924,22.4187251577416,10215.4524125969,0.0,1.0
2025-08-18,22.4854,22.63,22.47,22.58,9394,22.3149182231909,22.4584218822352,22.2996349842609,22.4088009766182,9465.76839257606,0.0,1.0
2025-08-19,22.6916,22.7034,22.571,22.68,12227,22.5195548379553,22.5312653716809,22.3998692136072,22.5080427878521,12320.4119795643,0.0,1.0
2025-08-20,22.8,22.93,22.76,22.78,43271,22.6271329613328,22.7561473159369,22.5874362368393,22.6072845990861,43601.5822988247,0.0,1.0
2025-08-21,22.799,22.82,22.701,22.8,9162,22.6261405432205,22.6469813235796,22.5288835682113,22.6271329613328,9231.99595622543,0.0,1.0
2025-08-22,23.0504,23.1,22.95,22.96,11571,22.8756344566626,22.9248583950346,22.7759956781837,22.7859198593071,11659.4002629867,0.0,1.0
2025-08-25,22.7179,22.91,22.69,22.91,12693,22.5456554343098,22.7362989536902,22.5179669689755,22.7362989536902,12789.9721318893,0.0,1.0
2025-08-26,22.4774,22.605,22.43,22.57,16726,22.3069788782922,22.4336114294267,22.2599382597674,22.3988767954948,16853.7834931049,0.0,1.0
2025-08-27,22.545,22.55,22.36,22.36,13399,22.3740663426864,22.3790284332481,22.1904689919036,22.1904689919036,13501.3658390596,0.0,1.0
2025-08-28,22.2832,22.38,22.181,22.38,9519,22.114251280876,22.2103173541504,22.0128261497949,22.2103173541504,9591.72336905804,0.0,1.0
2025-08-29,22.5031,22.51,22.39,22.42,10062,22.3324840237793,22.3393317087545,22.2202415352738,22.250014078644,10138.8717868959,0.0,1.0
2025-09-02,22.2631,22.48,22.18,22.48,21716,22.094303676818,22.3095591653843,22.0118337316826,22.3095591653843,21881.9061542666,0.0,1.0
2025-09-03,22.2702,22.28,22.12,22.12,7987,22.1013498454156,22.1110755429165,21.9522886449422,21.9522886449422,8048.01917729452,0.0,1.0
2025-09-04,22.2196,22.3604,22.18,22.34,250476,22.0511334889312,22.1908659591485,22.0118337316826,22.1706206296568,252389.589514464,0.0,1.0
2025-09-05,22.3826,22.51,22.32,22.39,15868,22.2128976412425,22.3393317087545,22.15077226741,22.2202415352738,15989.2285345323,0.0,1.0
2025-09-08,22.2166,22.34,22.08,22.34,42881,22.0481562345942,22.1706206296568,21.9125919204486,22.1706206296568,43208.6027722007,0.0,1.0
2025-09-09,22.2358,22.28,22.18,22.19,65686,22.0672106623511,22.1110755429165,22.0118337316826,22.021757912806,66187.8286815786,0.0,1.0
2025-09-10,22.0475,22.13,21.8435,22.13,52332,21.8803383317976,21.9622128260656,21.6778850368804,21.9622128260656,52731.8066340526,0.0,1.0
2025-09-11,22.1844,22.23,22.04,22.05,73349,22.0162003713769,22.0614546372995,21.8728951959551,21.8828193770785,73909.3725598317,0.0,1.0
2025-09-12,22.0347,22.13,21.94,22.08,47282,21.8676353799597,21.9622128260656,21.7736533847212,21.9125919204486,47643.2255841793,0.0,1.0
2025-09-15,21.6272,22.04,21.61,22.04,68485,21.4632249991815,21.8728951959551,21.4461554076492,21.8728951959551,69008.2125149638,0.0,1.0
2025-09-16,21.8722,21.915,21.63,21.74,56697,21.7063674367046,21.7488429319127,21.466003769896,21.5751697622533,57130.1544128043,0.0,1.0
2025-09-17,21.7709,22.01,21.76,22.01,28172,21.6058354819246,21.8431226525849,21.5950181245001,21.8431226525849,28387.2287796096,0.0,1.0
2025-09-18,21.7734,21.83,21.72,21.78,80991,21.6083165272055,21.6644873923639,21.5553214000065,21.6148664867469,81609.7560020359,0.0,1.0
2025-09-19,21.7973,21.85,21.77,21.84,6223,21.6320353200904,21.6843357546106,21.6049423056235,21.6744115734873,6270.54254918039,0.0,1.0
2025-09-22,21.585,21.72,21.54,21.69,21220,21.4213449548408,21.5553214000065,21.3766861397855,21.5255488566364,21382.116807586,0.0,1.0
2025-09-23,21.6096,21.69,21.58,21.68,41897,21.4457584404043,21.5255488566364,21.4163828642791,21.515624675513,42217.0851973343,0.0,1.0
2025-09-24,21.7718,21.845,21.7092,21.7092,39620,21.6067286582257,21.6793736640489,21.5446032843933,21.5446032843933,39922.689345738,0.0,1.0
2025-09-25,21.2178,21.7675,21.2178,21.7,148277,21.2178,21.7675,21.2178,21.7,148277,0.1621,1.0
2025-09-26,21.4191,21.4191,21.29,21.29,12037,21.4191,21.4191,21.29,21.29,12037,0.0,1.0
2025-09-29,21.3585,21.37,21.2605,21.2835,42221,21.3585,21.37,21.2605,21.2835,42221,0.0,1.0
2025-09-30,21.4364,21.465,21.34,21.36,14989,21.4364,21.465,21.34,21.36,14989,0.0,1.0
2025-10-01,21.5085,21.52,21.341,21.42,35852,21.5085,21.52,21.341,21.42,35852,0.0,1.0
2025-10-02,21.4415,21.46,21.38,21.38,14745,21.4415,21.46,21.38,21.38,14745,0.0,1.0
2025-10-03,21.575,21.66,21.44,21.49,39299,21.575,21.66,21.44,21.49,39299,0.0,1.0
2025-10-06,21.429,21.57,21.4,21.57,19321,21.429,21.57,21.4,21.57,19321,0.0,1.0
2025-10-07,21.5633,21.58,21.37,21.44,14149,21.5633,21.58,21.37,21.44,14149,0.0,1.0
2025-10-08,21.3597,21.55,21.3083,21.54,22412,21.3597,21.55,21.3083,21.54,22412,0.0,1.0
2025-10-09,21.3152,21.39,21.28,21.39,12321,21.3152,21.39,21.28,21.39,12321,0.0,1.0
2025-10-10,21.407,21.52,21.39,21.5,19780,21.407,21.52,21.39,21.5,19780,0.0,1.0
2025-10-13,21.3004,21.35,21.23,21.29,7397,21.3004,21.35,21.23,21.29,7397,0.0,1.0
2025-10-14,21.5709,21.5709,21.24,21.24,3472,21.5709,21.5709,21.24,21.24,3472,0.0,1.0
2025-10-15,21.5847,21.75,21.47,21.63,12754,21.5847,21.75,21.47,21.63,12754,0.0,1.0
2025-10-16,21.6225,21.81,21.6225,21.69,8560,21.6225,21.81,21.6225,21.69,8560,0.0,1.0
2025-10-17,21.8591,21.868,21.62,21.65,11548,21.8591,21.868,21.62,21.65,11548,0.0,1.0
2025-10-20,21.8498,21.91,21.83,21.91,14097,21.8498,21.91,21.83,21.91,14097,0.0,1.0
2025-10-21,21.7226,21.89,21.7,21.89,16947,21.7226,21.89,21.7,21.89,16947,0.0,1.0
2025-10-22,21.765,21.95,21.7,21.7,103681,21.765,21.95,21.7,21.7,103681,0.0,1.0
2025-10-23,21.5992,21.71,21.55,21.71,15421,21.5992,21.71,21.55,21.71,15421,0.0,1.0
2025-10-24,21.5463,21.64,21.54,21.6,18978,21.5463,21.64,21.54,21.6,18978,0.0,1.0
2025-10-27,21.674,21.72,21.6,21.72,13829,21.674,21.72,21.6,21.72,13829,0.0,1.0
2025-10-28,21.4984,21.65,21.48,21.61,14627,21.4984,21.65,21.48,21.61,14627,0.0,1.0
2025-10-29,20.86,21.26,20.82,21.26,32628,20.86,21.26,20.82,21.26,32628,0.0,1.0
2025-10-30,20.9,21.0,20.9,20.9,17198,20.9,21.0,20.9,20.9,17198,0.0,1.0
2025-10-31,20.8663,20.91,20.72,20.75,8960,20.8663,20.91,20.72,20.75,8960,0.0,1.0
2025-11-03,20.74,20.83,20.64,20.83,9638,20.74,20.83,20.64,20.83,9638,0.0,1.0
2025-11-04,20.72,20.8,20.6299,20.725,18883,20.72,20.8,20.6299,20.725,18883,0.0,1.0
2025-11-05,20.75,20.84,20.6979,20.71,18607,20.75,20.84,20.6979,20.71,18607,0.0,1.0
2025-11-06,20.56,20.74,20.55,20.67,13892,20.56,20.74,20.55,20.67,13892,0.0,1.0
2025-11-07,20.8792,20.96,20.61,20.61,8265,20.8792,20.96,20.61,20.61,8265,0.0,1.0
2025-11-10,20.8874,20.91,20.8,20.8,5365,20.8874,20.91,20.8,20.8,5365,0.0,1.0
2025-11-11,21.223,21.25,20.88,20.88,4825,21.223,21.25,20.88,20.88,4825,0.0,1.0
2025-11-12,21.2152,21.34,21.21,21.245,5573,21.2152,21.34,21.21,21.245,5573,0.0,1.0
2025-11-13,21.3403,21.489,21.25,21.25,4463,21.3403,21.489,21.25,21.25,4463,0.0,1.0
2025-11-14,21.3138,21.51,21.18,21.35,68651,21.3138,21.51,21.18,21.35,68651,0.0,1.0
2025-11-17,21.1062,21.39,21.1,21.33,4312,21.1062,21.39,21.1,21.33,4312,0.0,1.0
2025-11-18,21.3841,21.4,21.21,21.23,6382,21.3841,21.4,21.21,21.23,6382,0.0,1.0
2025-11-19,21.2197,21.3165,21.2197,21.25,2882,21.2197,21.3165,21.2197,21.25,2882,0.0,1.0
2025-11-20,21.16,21.3252,21.131,21.275,55467,21.16,21.3252,21.131,21.275,55467,0.0,1.0
2025-11-21,21.4134,21.491,21.4134,21.4365,2359,21.4134,21.491,21.4134,21.4365,2359,0.0,1.0
2025-11-24,21.42,21.47,21.32,21.42,53945,21.42,21.47,21.32,21.42,53945,0.0,1.0
2025-11-25,21.5948,21.5948,21.545,21.59,6787,21.5948,21.5948,21.545,21.59,6787,0.0,1.0
2025-11-26,21.7826,21.84,21.681,21.681,15577,21.7826,21.84,21.681,21.681,15577,0.0,1.0