date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-11-30,18.6404,18.6404,18.6404,18.6404,170,16.5913804154067,16.5913804154067,16.5913804154067,16.5913804154067,190.994837117796,0.0,1.0
2016-12-01,18.6404,18.6404,18.6404,18.6404,1,16.5913804154067,16.5913804154067,16.5913804154067,16.5913804154067,1.12349904186939,0.0,1.0
2016-12-02,18.2793,18.2793,18.2793,18.2793,107,16.2699738217712,16.2699738217712,16.2699738217712,16.2699738217712,120.214397480025,0.0,1.0
2016-12-05,18.44,18.55,18.44,18.55,2007,16.4130091017413,16.5109175074459,16.4130091017413,16.5109175074459,2254.86257703187,0.0,1.0
2016-12-06,18.44,18.44,18.44,18.44,59,16.4130091017413,16.4130091017413,16.4130091017413,16.4130091017413,66.2864434702943,0.0,1.0
2016-12-07,18.0601,18.28,18.0601,18.28,1457,16.0748690714945,16.270596875262,16.0748690714945,16.270596875262,1636.9381040037,0.0,1.0
2016-12-08,18.24,19.23,18.1327,19.23,8519,16.2349938186422,17.116169469983,16.1394886192595,17.116169469983,9571.08833768534,0.0,1.0
2016-12-09,18.41,18.97,18.41,18.97,7650,16.3863068092765,16.8847496019541,16.3863068092765,16.8847496019541,8594.76767030083,0.0,1.0
2016-12-12,18.43,18.84,18.43,18.84,300,16.4041083375864,16.7690396679396,16.4041083375864,16.7690396679396,337.049712560817,0.0,1.0
2016-12-13,18.57,18.57,18.57,18.57,420,16.5287190357558,16.5287190357558,16.5287190357558,16.5287190357558,471.869597585144,0.0,1.0
2016-12-14,18.3499,18.5099,18.3499,18.5099,1611,16.3328132167052,16.4752254431845,16.3328132167052,16.4752254431845,1809.95695645159,0.0,1.0
2016-12-15,18.71,18.71,18.5999,18.61,2124,16.6533297339252,16.6533297339252,16.5553323205791,16.5643220923756,2386.31196493059,0.0,1.0
2016-12-16,18.71,18.71,18.71,18.71,0,16.6533297339252,16.6533297339252,16.6533297339252,16.6533297339252,0,0.0,1.0
2016-12-19,18.61,18.61,18.61,18.61,100,16.5643220923756,16.5643220923756,16.5643220923756,16.5643220923756,112.349904186939,0.0,1.0
2016-12-20,18.61,18.61,18.61,18.61,0,16.5643220923756,16.5643220923756,16.5643220923756,16.5643220923756,0,0.0,1.0
2016-12-21,18.61,18.61,18.61,18.61,0,16.5947627057856,16.5947627057856,16.5947627057856,16.5947627057856,0,0.0342,1.0
2016-12-22,18.3699,18.3799,18.3699,18.3799,633,16.380662623805,16.3895797450869,16.380662623805,16.3895797450869,709.87034938999,0.0,1.0
2016-12-23,18.3699,18.3699,18.3699,18.3699,0,16.380662623805,16.380662623805,16.380662623805,16.380662623805,0,0.0,1.0
2016-12-27,18.3699,18.3699,18.3699,18.3699,0,16.380662623805,16.380662623805,16.380662623805,16.380662623805,0,0.0,1.0
2016-12-28,18.4316,18.4316,18.4316,18.4316,200,16.4356812621148,16.4356812621148,16.4356812621148,16.4356812621148,224.287630139018,0.0,1.0
2016-12-29,18.4316,18.4316,18.4316,18.4316,0,16.4356812621148,16.4356812621148,16.4356812621148,16.4356812621148,0,0.0,1.0
2016-12-30,18.34,18.37,18.34,18.37,463,16.3540004311718,16.3807517950178,16.3540004311718,16.3807517950178,519.225863771826,0.0,1.0
2017-01-03,18.34,18.34,18.34,18.34,10,16.3540004311718,16.3540004311718,16.3540004311718,16.3540004311718,11.2143815069509,0.0,1.0
2017-01-04,19.01,19.2,18.85,19.2,1317,16.9514475570652,17.120872861423,16.8087736165534,17.120872861423,1476.93404446543,0.0,1.0
2017-01-05,19.01,19.01,19.01,19.01,1,16.9514475570652,16.9514475570652,16.9514475570652,16.9514475570652,1.12143815069509,0.0,1.0
2017-01-06,19.1,19.15,19.1,19.15,3145,17.0317016486031,17.0762872550131,17.0317016486031,17.0762872550131,3526.92298393606,0.0,1.0
2017-01-09,19.44,19.44,19.21,19.21,6692,17.3348837721908,17.3348837721908,17.129789982705,17.129789982705,7504.66410445155,0.0,1.0
2017-01-10,19.3076,19.36,19.2095,19.36,6064,17.2168210864173,17.2635468019349,17.1293441266409,17.2635468019349,6800.40094581501,0.0,1.0
2017-01-11,18.718,19.3127,18.718,19.2508,2928,16.6910676156311,17.2213688182711,16.6910676156311,17.1661718375356,3283.57090523522,0.0,1.0
2017-01-12,18.7448,19.21,18.7448,19.21,5374,16.7149655006668,17.129789982705,16.7149655006668,17.129789982705,6026.60862183541,0.0,1.0
2017-01-13,19.1513,19.18,19.1513,19.18,200,17.0774464807797,17.1030386188591,17.0774464807797,17.1030386188591,224.287630139018,0.0,1.0
2017-01-17,19.1513,19.1513,19.1513,19.1513,31,17.0774464807797,17.0774464807797,17.0774464807797,17.0774464807797,34.7645826715479,0.0,1.0
2017-01-18,18.96,18.96,18.84,18.95,7601,16.9068619506553,16.9068619506553,16.7998564952714,16.8979448293733,8524.05138343335,0.0,1.0
2017-01-19,18.83,19.08,18.83,19.08,2100,16.7909393739894,17.0138674060391,16.7909393739894,17.0138674060391,2355.02011645968,0.0,1.0
2017-01-20,18.766,18.766,18.766,18.766,260,16.7338697977846,16.7338697977846,16.7338697977846,16.7338697977846,291.573919180724,0.0,1.0
2017-01-23,18.4964,18.6,18.4964,18.6,320,16.4934642080221,16.5858455845036,16.4934642080221,16.5858455845036,358.86020822243,0.0,1.0
2017-01-24,18.4964,18.4964,18.4964,18.4964,0,16.4934642080221,16.4934642080221,16.4934642080221,16.4934642080221,0,0.0,1.0
2017-01-25,18.4964,18.4964,18.4964,18.4964,0,16.4934642080221,16.4934642080221,16.4934642080221,16.4934642080221,0,0.0,1.0
2017-01-26,18.4565,18.4565,18.4565,18.4565,100,16.457884894107,16.457884894107,16.457884894107,16.457884894107,112.143815069509,0.0,1.0
2017-01-27,18.4565,18.4565,18.4565,18.4565,0,16.457884894107,16.457884894107,16.457884894107,16.457884894107,0,0.0,1.0
2017-01-30,18.34,18.37,18.34,18.37,260,16.3540004311718,16.3807517950178,16.3540004311718,16.3807517950178,291.573919180723,0.0,1.0
2017-01-31,18.76,18.76,18.4215,18.4215,475,16.7285195250154,16.7285195250154,16.42667496962,16.42667496962,532.683121580168,0.0,1.0
2017-02-01,18.76,18.76,18.76,18.76,0,16.7285195250154,16.7285195250154,16.7285195250154,16.7285195250154,0,0.0,1.0
2017-02-02,18.76,18.76,18.76,18.76,46,16.7285195250154,16.7285195250154,16.7285195250154,16.7285195250154,51.5861549319742,0.0,1.0
2017-02-03,19.16,19.16,18.9999,19.0,2339,17.0852043762951,17.0852043762951,16.9424412645704,16.9425304357832,2623.04383447581,0.0,1.0
2017-02-06,19.18,19.1968,19.1608,19.1608,1830,17.1030386188591,17.1180193826128,17.0859177459976,17.0859177459976,2052.23181577201,0.0,1.0
2017-02-07,19.0961,19.23,19.0937,19.21,2176,17.0282239713032,17.147624225269,17.0260838621955,17.129789982705,2440.24941591251,0.0,1.0
2017-02-08,19.1999,19.2,19.085,19.09,1370,17.1207836902102,17.120872861423,17.0183259666801,17.0227845273211,1536.37026645227,0.0,1.0
2017-02-09,19.3154,19.3154,19.3154,19.3154,161,17.2237764410172,17.2237764410172,17.2237764410172,17.2237764410172,180.55154226191,0.0,1.0
2017-02-10,19.3154,19.3154,19.3154,19.3154,0,17.2237764410172,17.2237764410172,17.2237764410172,17.2237764410172,0,0.0,1.0
2017-02-13,19.4105,19.4105,19.3606,19.3606,239,17.308578264409,17.308578264409,17.2640818292118,17.2640818292118,268.023718016126,0.0,1.0
2017-02-14,19.3,19.3,19.3,19.3,304,17.210044074243,17.210044074243,17.210044074243,17.210044074243,340.917197811306,0.0,1.0
2017-02-15,19.9618,19.9618,19.41,19.41,2345,17.8001791606851,17.8001791606851,17.3081324083449,17.3081324083449,2629.77246337999,0.0,1.0
2017-02-16,19.8,20.12,19.76,20.12,1800,17.6559001383425,17.9412480193662,17.6202316532145,17.9412480193662,2018.58867125116,0.0,1.0
2017-02-17,19.8,19.8,19.8,19.8,0,17.6559001383425,17.6559001383425,17.6559001383425,17.6559001383425,0,0.0,1.0
2017-02-21,19.8401,19.8699,19.8401,19.8699,300,17.6916577946833,17.7182308161036,17.6916577946833,17.7182308161036,336.431445208527,0.0,1.0
2017-02-22,19.8401,19.8401,19.8401,19.8401,0,17.6916577946833,17.6916577946833,17.6916577946833,17.6916577946833,0,0.0,1.0
2017-02-23,19.8401,19.8401,19.8401,19.8401,0,17.6916577946833,17.6916577946833,17.6916577946833,17.6916577946833,0,0.0,1.0
2017-02-24,19.8401,19.8401,19.8401,19.8401,62,17.6916577946833,17.6916577946833,17.6916577946833,17.6916577946833,69.5291653430955,0.0,1.0
2017-02-27,19.8401,19.8401,19.8401,19.8401,0,17.6916577946833,17.6916577946833,17.6916577946833,17.6916577946833,0,0.0,1.0
2017-02-28,20.02,20.0877,19.9799,20.04,1845,17.8520768065463,17.9124457176254,17.8163191502055,17.8699110491103,2069.05338803244,0.0,1.0
2017-03-01,20.2288,20.23,20.0228,20.0228,2800,18.0382662989143,18.0393363534681,17.8545736005053,17.8545736005053,3140.02682194625,0.0,1.0
2017-03-02,20.2288,20.2288,20.2288,20.2288,0,18.0382662989143,18.0382662989143,18.0382662989143,18.0382662989143,0,0.0,1.0
2017-03-03,20.1634,20.1634,20.1634,20.1634,590,17.9799483257301,17.9799483257301,17.9799483257301,17.9799483257301,661.648508910102,0.0,1.0
2017-03-06,20.1634,20.1634,20.1634,20.1634,83,17.9799483257301,17.9799483257301,17.9799483257301,17.9799483257301,93.0793665076923,0.0,1.0
2017-03-07,20.1634,20.1634,20.1634,20.1634,82,17.9799483257301,17.9799483257301,17.9799483257301,17.9799483257301,91.9579283569972,0.0,1.0
2017-03-08,20.08,20.14,19.95,19.95,1660,17.9055795342383,17.9590822619302,17.7896569575724,17.7896569575724,1861.58733015384,0.0,1.0
2017-03-09,20.08,20.08,20.08,20.08,59,17.9055795342383,17.9055795342383,17.9055795342383,17.9055795342383,66.1648508910101,0.0,1.0
2017-03-10,20.0485,20.0485,20.0401,20.0401,515,17.8774906022,17.8774906022,17.8700002203231,17.8700002203231,577.540647607971,0.0,1.0
2017-03-13,20.0001,20.0125,20.0,20.0001,1700,17.8343317351952,17.8453889655848,17.8342425639823,17.8343317351952,1906.44485618165,0.0,1.0
2017-03-14,19.97,19.97,19.97,19.97,261,17.8074912001364,17.8074912001364,17.8074912001364,17.8074912001364,292.695357331418,0.0,1.0
2017-03-15,20.2327,20.25,20.01,20.01,3773,18.0417439762143,18.0571705960321,17.8431596852643,17.8431596852643,4231.18614257257,0.0,1.0
2017-03-16,20.12,20.1313,20.08,20.0963,6050,17.9412480193662,17.9513243664149,17.9055795342383,17.9201144419279,6784.7008117053,0.0,1.0
2017-03-17,19.94,19.94,19.94,19.94,226,17.7807398362904,17.7807398362904,17.7807398362904,17.7807398362904,253.44502205709,0.0,1.0
2017-03-20,20.1575,20.1575,20.1575,20.1575,175,17.9746872241737,17.9746872241737,17.9746872241737,17.9746872241737,196.251676371641,0.0,1.0
2017-03-21,20.1575,20.1575,20.1575,20.1575,0,17.9746872241737,17.9746872241737,17.9746872241737,17.9746872241737,0,0.0,1.0
2017-03-22,20.1575,20.1575,20.1575,20.1575,0,17.9746872241737,17.9746872241737,17.9746872241737,17.9746872241737,0,0.0,1.0
2017-03-23,20.1575,20.1575,20.1575,20.1575,0,18.0025978137863,18.0025978137863,18.0025978137863,18.0025978137863,0,0.0313,1.0
2017-03-24,19.7992,19.8097,19.7992,19.8097,400,17.6826012469164,17.6919787628309,17.6826012469164,17.6919787628309,447.879805092652,0.0,1.0
2017-03-27,20.1,20.54,19.953,20.54,650,17.9512447504455,18.344207322097,17.8199595276437,18.344207322097,727.804683275558,0.0,1.0
2017-03-28,20.1,20.1,20.1,20.1,2,17.9512447504455,17.9512447504455,17.9512447504455,17.9512447504455,2.23939902546325,0.0,1.0
2017-03-29,20.1,20.1,20.1,20.1,1000,17.9512447504455,17.9512447504455,17.9512447504455,17.9512447504455,1119.69951273163,0.0,1.0
2017-03-30,19.9,19.91,19.84,19.9071,3711,17.7726253996948,17.7815563672323,17.7190395944696,17.7789663866464,4155.20489174707,0.0,1.0
2017-03-31,19.846,19.9199,19.84,19.89,4278,17.7243981749921,17.7903980250945,17.7190395944696,17.7636944321573,4790.0745154659,0.0,1.0
2017-04-03,19.846,19.846,19.846,19.846,12,17.7243981749921,17.7243981749921,17.7243981749921,17.7243981749921,13.4363941527795,0.0,1.0
2017-04-04,19.69,19.69,19.69,19.69,401,17.5850750814066,17.5850750814066,17.5850750814066,17.5850750814066,448.999504605381,0.0,1.0
2017-04-05,19.69,19.69,19.69,19.69,0,17.5850750814066,17.5850750814066,17.5850750814066,17.5850750814066,0,0.0,1.0
2017-04-06,19.71,19.7132,19.71,19.7132,901,17.6029370164816,17.6057949260936,17.6029370164816,17.6057949260936,1008.8492609712,0.0,1.0
2017-04-07,19.8062,19.8062,19.8062,19.8062,352,17.6888529241927,17.6888529241927,17.6888529241927,17.6888529241927,394.134228481533,0.0,1.0
2017-04-10,19.8062,19.8062,19.8062,19.8062,0,17.6888529241927,17.6888529241927,17.6888529241927,17.6888529241927,0,0.0,1.0
2017-04-11,19.91,19.91,19.52,19.52,2016,17.7815563672323,17.7815563672323,17.4332486332685,17.4332486332685,2257.31421766696,0.0,1.0
2017-04-12,19.9299,19.9299,19.9299,19.9299,452,17.799328992632,17.799328992632,17.799328992632,17.799328992632,506.104179754696,0.0,1.0
2017-04-13,19.9299,19.9299,19.9299,19.9299,0,17.799328992632,17.799328992632,17.799328992632,17.799328992632,0,0.0,1.0
2017-04-17,19.9299,19.9299,19.9299,19.9299,9,17.799328992632,17.799328992632,17.799328992632,17.799328992632,10.0772956145847,0.0,1.0
2017-04-18,19.6024,19.6024,19.6024,19.6024,505,17.5068398057778,17.5068398057778,17.5068398057778,17.5068398057778,565.44825392947,0.0,1.0
2017-04-19,19.805,19.8299,19.805,19.8299,1000,17.6877812080882,17.7100193172567,17.6877812080882,17.7100193172567,1119.69951273163,0.0,1.0
2017-04-20,19.805,19.805,19.805,19.805,0,17.6877812080882,17.6877812080882,17.6877812080882,17.6877812080882,0,0.0,1.0
2017-04-21,19.805,19.805,19.805,19.805,0,17.6877812080882,17.6877812080882,17.6877812080882,17.6877812080882,0,0.0,1.0
2017-04-24,19.805,19.805,19.805,19.805,0,17.6877812080882,17.6877812080882,17.6877812080882,17.6877812080882,0,0.0,1.0
2017-04-25,20.05,20.0602,20.05,20.05,1580,17.9065899127578,17.9156994996461,17.9065899127578,17.9065899127578,1769.12523011597,0.0,1.0
2017-04-26,20.05,20.05,20.05,20.05,0,17.9065899127578,17.9065899127578,17.9065899127578,17.9065899127578,0,0.0,1.0
2017-04-27,19.91,19.91,19.91,19.91,255,17.7815563672323,17.7815563672323,17.7815563672323,17.7815563672323,285.523375746565,0.0,1.0
2017-04-28,19.91,19.91,19.91,19.91,119,17.7815563672323,17.7815563672323,17.7815563672323,17.7815563672323,133.244242015064,0.0,1.0
2017-05-01,19.91,19.91,19.91,19.91,81,17.7815563672323,17.7815563672323,17.7815563672323,17.7815563672323,90.695660531262,0.0,1.0
2017-05-02,19.91,19.91,19.91,19.91,1,17.7815563672323,17.7815563672323,17.7815563672323,17.7815563672323,1.11969951273163,0.0,1.0
2017-05-03,19.9399,19.9399,19.9399,19.9399,466,17.8082599601696,17.8082599601696,17.8082599601696,17.8082599601696,521.779972932937,0.0,1.0
2017-05-04,20.13,20.48,20.13,20.48,1212,17.9780376530581,18.2906215168718,17.9780376530581,18.2906215168718,1357.07580943073,0.0,1.0
2017-05-05,19.96,19.98,19.96,19.98,20146,17.82621120492,17.8440731399951,17.82621120492,17.8440731399951,22557.4663834914,0.0,1.0
2017-05-08,19.96,19.96,19.96,19.96,0,17.82621120492,17.82621120492,17.82621120492,17.82621120492,0,0.0,1.0
2017-05-09,19.96,19.96,19.96,19.96,51,17.82621120492,17.82621120492,17.82621120492,17.82621120492,57.104675149313,0.0,1.0
2017-05-10,19.86,19.86,19.86,19.86,248,17.7369015295447,17.7369015295447,17.7369015295447,17.7369015295447,277.685479157443,0.0,1.0
2017-05-11,20.1399,20.1399,20.1399,20.1399,518,17.9868793109203,17.9868793109203,17.9868793109203,17.9868793109203,580.004347594981,0.0,1.0
2017-05-12,20.1399,20.1399,20.1399,20.1399,0,17.9868793109203,17.9868793109203,17.9868793109203,17.9868793109203,0,0.0,1.0
2017-05-15,20.1399,20.1399,20.1399,20.1399,1,17.9868793109203,17.9868793109203,17.9868793109203,17.9868793109203,1.11969951273162,0.0,1.0
2017-05-16,20.1099,20.1099,20.1099,20.1099,150,17.9600864083077,17.9600864083077,17.9600864083077,17.9600864083077,167.954926909744,0.0,1.0
2017-05-17,19.8664,19.8934,19.8664,19.8934,300,17.7426173487687,17.76673096112,17.7426173487687,17.76673096112,335.909853819488,0.0,1.0
2017-05-18,19.8599,19.8599,19.76,19.81,968,17.7368122198693,17.7368122198693,17.6475918541693,17.692246691857,1083.86912832421,0.0,1.0
2017-05-19,19.8599,19.8599,19.8599,19.8599,0,17.7368122198693,17.7368122198693,17.7368122198693,17.7368122198693,0,0.0,1.0
2017-05-22,19.8599,19.8599,19.8599,19.8599,0,17.7368122198693,17.7368122198693,17.7368122198693,17.7368122198693,0,0.0,1.0
2017-05-23,19.8599,19.8599,19.8599,19.8599,0,17.7368122198693,17.7368122198693,17.7368122198693,17.7368122198693,0,0.0,1.0
2017-05-24,19.8599,19.8599,19.8599,19.8599,71,17.7368122198693,17.7368122198693,17.7368122198693,17.7368122198693,79.4986654039454,0.0,1.0
2017-05-25,19.9499,19.9499,19.9199,19.92,552,17.8171909277071,17.8171909277071,17.7903980250945,17.7904873347699,618.074131027858,0.0,1.0
2017-05-26,19.9499,19.9499,19.9499,19.9499,50,17.8171909277071,17.8171909277071,17.8171909277071,17.8171909277071,55.9849756365813,0.0,1.0
2017-05-30,19.9499,19.9499,19.9499,19.9499,0,17.8171909277071,17.8171909277071,17.8171909277071,17.8171909277071,0,0.0,1.0
2017-05-31,19.81,19.81,19.81,19.81,325,17.692246691857,17.692246691857,17.692246691857,17.692246691857,363.902341637778,0.0,1.0
2017-06-01,19.9129,19.9129,19.9129,19.9129,176,17.7841463478182,17.7841463478182,17.7841463478182,17.7841463478182,197.067114240767,0.0,1.0
2017-06-02,20.14,20.15,20.11,20.15,1312,17.9869686205956,17.9958995881332,17.960175717983,17.9958995881332,1469.0457607039,0.0,1.0
2017-06-05,20.06,20.06,20.0418,20.06,1300,17.9155208802954,17.9155208802954,17.899266519377,17.9155208802954,1455.60936655111,0.0,1.0
2017-06-06,20.06,20.06,20.06,20.06,1,17.9155208802954,17.9155208802954,17.9155208802954,17.9155208802954,1.11969951273162,0.0,1.0
2017-06-07,20.06,20.06,20.06,20.06,0,17.9155208802954,17.9155208802954,17.9155208802954,17.9155208802954,0,0.0,1.0
2017-06-08,20.08,20.08,20.08,20.08,280,17.9333828153704,17.9333828153704,17.9333828153704,17.9333828153704,313.515863564856,0.0,1.0
2017-06-09,20.3,20.3,20.2999,20.2999,875,18.1298641011962,18.1298641011962,18.1297747915208,18.1297747915208,979.737073640174,0.0,1.0
2017-06-12,20.08,20.13,20.07,20.13,400,17.9333828153704,17.9780376530581,17.9244518478329,17.9780376530581,447.879805092651,0.0,1.0
2017-06-13,20.1054,20.1054,20.0401,20.0401,3334,17.9560674729158,17.9560674729158,17.8977482548957,17.8977482548957,3733.07817544724,0.0,1.0
2017-06-14,20.1054,20.1054,20.1054,20.1054,0,17.9560674729158,17.9560674729158,17.9560674729158,17.9560674729158,0,0.0,1.0
2017-06-15,20.1054,20.1054,20.1054,20.1054,1,17.9560674729158,17.9560674729158,17.9560674729158,17.9560674729158,1.11969951273162,0.0,1.0
2017-06-16,20.1054,20.1054,20.1054,20.1054,0,17.9560674729158,17.9560674729158,17.9560674729158,17.9560674729158,0,0.0,1.0
2017-06-19,20.1054,20.1054,20.1054,20.1054,163,17.9560674729158,17.9560674729158,17.9560674729158,17.9560674729158,182.511020575255,0.0,1.0
2017-06-20,20.5393,20.5393,20.5393,20.5393,131,18.3435821543694,18.3435821543694,18.3435821543694,18.3435821543694,146.680636167843,0.0,1.0
2017-06-21,20.5393,20.5393,20.5393,20.5393,193,18.3435821543694,18.3435821543694,18.3435821543694,18.3435821543694,216.102005957204,0.0,1.0
2017-06-22,21.1788,21.304,21.1788,21.22,2379,18.9641057788774,19.0762134546435,18.9641057788774,19.0009974421486,2656.82789304619,0.0553,1.0
2017-06-23,21.0152,21.0152,20.9801,20.9801,353,18.8176136402565,18.8176136402565,18.7861840921782,18.7861840921782,394.224567568435,0.0,1.0
2017-06-26,21.188,21.36,21.095,21.36,937,18.972343723103,19.1263574629734,18.8890688521265,19.1263574629734,1046.42611844653,0.0,1.0
2017-06-27,20.822,21.0247,20.822,21.0247,546,18.6446168115183,18.8261202130981,18.6446168115183,18.8261202130981,609.763778731916,0.0,1.0
2017-06-28,20.822,20.822,20.822,20.822,0,18.6446168115183,18.6446168115183,18.6446168115183,18.6446168115183,0,0.0,1.0
2017-06-29,20.702,20.8001,20.702,20.7748,2528,18.5371653650971,18.6250069225465,18.5371653650971,18.602352575926,2823.22863119832,0.0,1.0
2017-06-30,20.702,20.702,20.702,20.702,0,18.5371653650971,18.5371653650971,18.5371653650971,18.5371653650971,0,0.0,1.0
2017-07-03,20.82,20.821,20.66,20.66,1355,18.642825954078,18.6437213827981,18.4995573588497,18.4995573588497,1513.24161205448,0.0,1.0
2017-07-05,20.9125,20.9701,20.9125,20.97,1779,18.7256531106943,18.7772298049765,18.7256531106943,18.7771402621045,1986.75780652761,0.0,1.0
2017-07-06,20.8313,20.86,20.8313,20.86,723,18.652944298616,18.678643102885,18.652944298616,18.678643102885,807.434454254897,0.0,1.0
2017-07-07,20.7666,20.7666,20.73,20.73,952,18.5950100604205,18.5950100604205,18.5622373692621,18.5622373692621,1063.17787060949,0.0,1.0
2017-07-10,20.7666,20.7666,20.7666,20.7666,0,18.5950100604205,18.5950100604205,18.5950100604205,18.5950100604205,0,0.0,1.0
2017-07-11,20.7666,20.7666,20.7666,20.7666,0,18.5950100604205,18.5950100604205,18.5950100604205,18.5950100604205,0,0.0,1.0
2017-07-12,20.7603,20.7603,20.76,20.76,1000,18.5893688594834,18.5893688594834,18.5891002308674,18.5891002308674,1116.78347753098,0.0,1.0
2017-07-13,20.82,20.82,20.81,20.81,8900,18.642825954078,18.642825954078,18.6338716668762,18.6338716668762,9939.3729500257,0.0,1.0
2017-07-14,21.0,21.0,21.0,21.0,3304,18.8040031237098,18.8040031237098,18.8040031237098,18.8040031237098,3689.85260976235,0.0,1.0
2017-07-17,21.0,21.0,21.0,21.0,18,18.8040031237098,18.8040031237098,18.8040031237098,18.8040031237098,20.1021025955576,0.0,1.0
2017-07-18,20.8499,20.8499,20.8499,20.8499,238,18.6695992728113,18.6695992728113,18.6695992728113,18.6695992728113,265.794467652372,0.0,1.0
2017-07-19,20.86,20.86,20.859,20.859,2000,18.678643102885,18.678643102885,18.6777476741649,18.6777476741649,2233.56695506196,0.0,1.0
2017-07-20,21.01,21.09,21.01,21.0899,4042,18.8129574109115,18.8845917085257,18.8129574109115,18.8845021656536,4514.03881618023,0.0,1.0
2017-07-21,21.0,21.32,21.0,21.32,1451,18.8040031237098,19.0905403141663,18.8040031237098,19.0905403141663,1620.45282589745,0.0,1.0
2017-07-24,21.0,21.0,21.0,21.0,36,18.8040031237098,18.8040031237098,18.8040031237098,18.8040031237098,40.2042051911152,0.0,1.0
2017-07-25,20.8699,20.91,20.8699,20.87,738,18.6875078472148,18.7234145388939,18.6875078472148,18.6875973900868,824.186206417862,0.0,1.0
2017-07-26,20.61,20.76,20.61,20.69,3600,18.4547859228409,18.5891002308674,18.4547859228409,18.526420220455,4020.42051911152,0.0,1.0
2017-07-27,20.31,20.4926,20.31,20.49,800,18.1861573067879,18.3496625910921,18.1861573067879,18.3473344764197,893.426782024782,0.0,1.0
2017-07-28,20.3514,20.3514,20.29,20.29,7720,18.2232280558032,18.2232280558032,18.1682487323843,18.1682487323843,8621.56844653916,0.0,1.0
2017-07-31,20.351,20.351,20.351,20.351,0,18.2228698843151,18.2228698843151,18.2228698843151,18.2228698843151,0,0.0,1.0
2017-08-01,20.196,20.22,20.185,20.2,2500,18.0840784326877,18.105568721972,18.0742287167658,18.0876601475684,2791.95869382745,0.0,1.0
2017-08-02,20.06,20.06,20.06,20.06,4025,17.9623001267437,17.9623001267437,17.9623001267437,17.9623001267437,4495.0534970622,0.0,1.0
2017-08-03,19.94,19.94,19.92,19.92,2301,17.8548486803225,17.8548486803225,17.836940105919,17.836940105919,2569.71878179879,0.0,1.0
2017-08-04,19.96,19.96,19.95,19.95,299,17.872757254726,17.872757254726,17.8638029675243,17.8638029675243,333.918259781764,0.0,1.0
2017-08-07,19.96,19.96,19.96,19.96,70,17.872757254726,17.872757254726,17.872757254726,17.872757254726,78.1748434271688,0.0,1.0
2017-08-08,19.69,19.77,19.68,19.74,3166,17.6309915002783,17.7026257978925,17.6220372130766,17.6757629362872,3535.73648986309,0.0,1.0
2017-08-09,19.52,19.52,19.403,19.403,2607,17.4787686178483,17.4787686178483,17.3740034575876,17.3740034575876,2911.45452592327,0.0,1.0
2017-08-10,19.4,19.4,19.382,19.39,1557,17.3713171714271,17.3713171714271,17.3551994544639,17.3623628842253,1738.83187451574,0.0,1.0
2017-08-11,19.4,19.4,19.4,19.4,110,17.3713171714271,17.3713171714271,17.3713171714271,17.3713171714271,122.846182528408,0.0,1.0
2017-08-14,19.4,19.4,19.4,19.4,55,17.3713171714271,17.3713171714271,17.3713171714271,17.3713171714271,61.4230912642039,0.0,1.0
2017-08-15,19.48,19.48,19.48,19.48,2400,17.4429514690412,17.4429514690412,17.4429514690412,17.4429514690412,2680.28034607436,0.0,1.0
2017-08-16,19.54,19.54,19.54,19.54,204,17.4966771922518,17.4966771922518,17.4966771922518,17.4966771922518,227.823829416321,0.0,1.0
2017-08-17,19.37,19.52,19.34,19.52,2292,17.3444543098218,17.4787686178483,17.3175914482165,17.4787686178483,2559.66773050101,0.0,1.0
2017-08-18,19.37,19.37,19.37,19.37,0,17.3444543098218,17.3444543098218,17.3444543098218,17.3444543098218,0,0.0,1.0
2017-08-21,19.195,19.2285,19.195,19.2285,857,17.1877542837909,17.2177511459168,17.1877542837909,17.2177511459168,957.08344024405,0.0,1.0
2017-08-22,19.195,19.195,19.195,19.195,0,17.1877542837909,17.1877542837909,17.1877542837909,17.1877542837909,0,0.0,1.0
2017-08-23,19.34,19.3802,19.06,19.06,3188,17.3175914482165,17.3535876827676,17.0668714065671,17.0668714065671,3560.30572636877,0.0,1.0
2017-08-24,19.34,19.34,19.34,19.34,15,17.3175914482165,17.3175914482165,17.3175914482165,17.3175914482165,16.7517521629647,0.0,1.0
2017-08-25,19.54,19.54,19.26,19.26,1660,17.4966771922518,17.4966771922518,17.2459571506024,17.2459571506024,1853.86057270143,0.0,1.0
2017-08-28,19.59,19.59,19.59,19.59,180,17.5414486282607,17.5414486282607,17.5414486282607,17.5414486282607,201.021025955576,0.0,1.0
2017-08-29,19.6,19.6,19.57,19.57,2720,17.5504029154624,17.5504029154624,17.5235400538571,17.5235400538571,3037.65105888427,0.0,1.0
2017-08-30,19.6179,19.6399,19.6179,19.6399,512,17.5664310895536,17.5861305213975,17.5664310895536,17.5861305213975,571.793140495862,0.0,1.0
2017-08-31,19.618,19.618,19.618,19.618,0,17.5665206324256,17.5665206324256,17.5665206324256,17.5665206324256,0,0.0,1.0
2017-09-01,20.05,20.05,20.05,20.05,100,17.9533458395419,17.9533458395419,17.9533458395419,17.9533458395419,111.678347753098,0.0,1.0
2017-09-05,20.09,20.09,20.09,20.09,222,17.989162988349,17.989162988349,17.989162988349,17.989162988349,247.925932011878,0.0,1.0
2017-09-06,20.09,20.09,20.09,20.09,0,17.989162988349,17.989162988349,17.989162988349,17.989162988349,0,0.0,1.0
2017-09-07,20.19,20.19,20.19,20.19,100,18.0787058603667,18.0787058603667,18.0787058603667,18.0787058603667,111.678347753098,0.0,1.0
2017-09-08,20.19,20.19,20.19,20.19,125,18.0787058603667,18.0787058603667,18.0787058603667,18.0787058603667,139.597934691372,0.0,1.0
2017-09-11,20.19,20.19,20.19,20.19,0,18.0787058603667,18.0787058603667,18.0787058603667,18.0787058603667,0,0.0,1.0
2017-09-12,20.19,20.19,20.19,20.19,0,18.0787058603667,18.0787058603667,18.0787058603667,18.0787058603667,0,0.0,1.0
2017-09-13,20.19,20.19,20.19,20.19,0,18.0787058603667,18.0787058603667,18.0787058603667,18.0787058603667,0,0.0,1.0
2017-09-14,20.19,20.19,20.19,20.19,2,18.0787058603667,18.0787058603667,18.0787058603667,18.0787058603667,2.23356695506196,0.0,1.0
2017-09-15,20.33,20.34,20.33,20.34,457,18.2040658811914,18.2130201683932,18.2040658811914,18.2130201683932,510.370049231658,0.0,1.0
2017-09-18,20.3299,20.3299,20.3299,20.3299,12,18.2039763383194,18.2039763383194,18.2039763383194,18.2039763383194,13.4014017303717,0.0,1.0
2017-09-19,20.17,20.17,20.17,20.17,130,18.0607972859631,18.0607972859631,18.0607972859631,18.0607972859631,145.181852079028,0.0,1.0
2017-09-20,20.07,20.07,20.07,20.07,100,17.9712544139455,17.9712544139455,17.9712544139455,17.9712544139455,111.678347753098,0.0,1.0
2017-09-21,20.005,20.12,19.96,20.02,24900,18.2534040036731,18.3583348439842,18.2123441096384,18.2670906350181,27289.4031107712,0.3801,1.0
2017-09-22,19.84,19.84,19.84,19.84,200,18.102851058879,18.102851058879,18.102851058879,18.102851058879,219.1919928576,0.0,1.0
2017-09-25,20.13,20.13,20.13,20.13,250,18.3674592648808,18.3674592648808,18.3674592648808,18.3674592648808,273.989991071999,0.0,1.0
2017-09-26,20.13,20.13,20.13,20.13,0,18.3674592648808,18.3674592648808,18.3674592648808,18.3674592648808,0,0.0,1.0
2017-09-27,20.13,20.13,20.13,20.13,26,18.3674592648808,18.3674592648808,18.3674592648808,18.3674592648808,28.4949590714879,0.0,1.0
2017-09-28,20.13,20.13,20.13,20.13,20,18.3674592648808,18.3674592648808,18.3674592648808,18.3674592648808,21.9191992857599,0.0,1.0
2017-09-29,19.9999,19.9999,19.944,19.944,277,18.2487505490159,18.2487505490159,18.1977450362038,18.1977450362038,303.580910107775,0.0,1.0
2017-10-02,19.9999,19.9999,19.9999,19.9999,35,18.2487505490159,18.2487505490159,18.2487505490159,18.2487505490159,38.3585987500798,0.0,1.0
2017-10-03,20.27,20.4396,20.27,20.4396,3606,18.4952011574334,18.6499513358399,18.4952011574334,18.6499513358399,3952.03163122251,0.0,1.0
2017-10-04,20.5832,20.72,20.4,20.4,3418,18.7809780199153,18.9058000977809,18.6138186290893,18.6138186290893,3745.99115793637,0.0,1.0
2017-10-05,20.583,20.583,20.583,20.583,0,18.7807955314973,18.7807955314973,18.7807955314973,18.7807955314973,0,0.0,1.0
2017-10-06,20.583,20.583,20.583,20.583,0,18.7807955314973,18.7807955314973,18.7807955314973,18.7807955314973,0,0.0,1.0
2017-10-09,20.502,20.502,20.502,20.502,110,18.7068877222348,18.7068877222348,18.7068877222348,18.7068877222348,120.55559607168,0.0,1.0
2017-10-10,20.395,20.49,20.2491,20.2491,880,18.609256418641,18.6959384171588,18.4761311177594,18.4761311177594,964.444768573439,0.0,1.0
2017-10-11,20.4184,20.4184,20.4184,20.4184,500,18.6306075635391,18.6306075635391,18.6306075635391,18.6306075635391,547.979982143998,0.0,1.0
2017-10-12,20.38,20.38,20.38,20.38,125,18.5955697872961,18.5955697872961,18.5955697872961,18.5955697872961,136.994995536,0.0,1.0
2017-10-13,20.34,20.34,20.34,20.34,223,18.5590721037097,18.5590721037097,18.5590721037097,18.5590721037097,244.399072036223,0.0,1.0
2017-10-16,20.12,20.219,20.12,20.219,350,18.3583348439842,18.4486666108606,18.3583348439842,18.4486666108606,383.585987500799,0.0,1.0
2017-10-17,20.32,20.32,20.32,20.32,160,18.5408232619164,18.5408232619164,18.5408232619164,18.5408232619164,175.35359428608,0.0,1.0
2017-10-18,20.061,20.34,20.061,20.34,650,18.3045007606942,18.5590721037097,18.3045007606942,18.5590721037097,712.373976787197,0.0,1.0
2017-10-19,20.061,20.061,20.061,20.061,10,18.3045007606942,18.3045007606942,18.3045007606942,18.3045007606942,10.95959964288,0.0,1.0
2017-10-20,20.42,20.42,20.2724,20.41,1251,18.6320674708826,18.6320674708826,18.4973910184486,18.6229430499859,1371.04591532428,0.0,1.0
2017-10-23,20.25,20.25,20.25,20.25,228,18.4769523156401,18.4769523156401,18.4769523156401,18.4769523156401,249.878871857664,0.0,1.0
2017-10-24,20.25,20.25,20.25,20.25,98,18.4769523156401,18.4769523156401,18.4769523156401,18.4769523156401,107.404076500224,0.0,1.0
2017-10-25,20.01,20.01,20.01,20.01,120,18.2579662141214,18.2579662141214,18.2579662141214,18.2579662141214,131.51519571456,0.0,1.0
2017-10-26,19.643,19.75,19.643,19.75,491,17.9230999672158,18.0207312708095,17.9230999672158,18.0207312708095,538.116342465406,0.0,1.0
2017-10-27,19.5068,19.5068,19.5068,19.5068,307,17.7988253546039,17.7988253546039,17.7988253546039,17.7988253546039,336.459709036415,0.0,1.0
2017-10-30,19.28,19.28,19.28,19.28,277,17.5918834886687,17.5918834886687,17.5918834886687,17.5918834886687,303.580910107776,0.0,1.0
2017-10-31,19.28,19.28,19.28,19.28,13,17.5918834886687,17.5918834886687,17.5918834886687,17.5918834886687,14.247479535744,0.0,1.0
2017-11-01,19.28,19.28,19.28,19.28,0,17.5918834886687,17.5918834886687,17.5918834886687,17.5918834886687,0,0.0,1.0
2017-11-02,19.28,19.29,19.28,19.29,353,17.5918834886687,17.6010079095654,17.5918834886687,17.6010079095654,386.873867393664,0.0,1.0
2017-11-03,19.28,19.28,19.28,19.28,0,17.5918834886687,17.5918834886687,17.5918834886687,17.5918834886687,0,0.0,1.0
2017-11-06,19.28,19.28,19.28,19.28,48,17.5918834886687,17.5918834886687,17.5918834886687,17.5918834886687,52.606078285824,0.0,1.0
2017-11-07,19.28,19.28,19.28,19.28,9,17.5918834886687,17.5918834886687,17.5918834886687,17.5918834886687,9.863639678592,0.0,1.0
2017-11-08,19.28,19.28,19.28,19.28,1,17.5918834886687,17.5918834886687,17.5918834886687,17.5918834886687,1.095959964288,0.0,1.0
2017-11-09,20.1177,20.1177,20.1177,20.1177,288,18.356236227178,18.356236227178,18.356236227178,18.356236227178,315.636469714942,0.0,1.0
2017-11-10,20.2097,20.2097,20.2097,20.2097,130,18.4401808994268,18.4401808994268,18.4401808994268,18.4401808994268,142.47479535744,0.0,1.0
2017-11-13,20.1197,20.1197,20.1197,20.1197,242,18.3580611113573,18.3580611113573,18.3580611113573,18.3580611113573,265.222311357695,0.0,1.0
2017-11-14,19.955,20.01,19.9392,19.9392,502,18.2077818991901,18.2579662141214,18.1933653141734,18.1933653141734,550.171902072574,0.0,1.0
2017-11-15,19.955,19.955,19.955,19.955,28,18.2077818991901,18.2077818991901,18.2077818991901,18.2077818991901,30.6868790000639,0.0,1.0
2017-11-16,19.955,19.955,19.955,19.955,20,18.2077818991901,18.2077818991901,18.2077818991901,18.2077818991901,21.9191992857599,0.0,1.0
2017-11-17,19.955,19.955,19.955,19.955,10,18.2077818991901,18.2077818991901,18.2077818991901,18.2077818991901,10.95959964288,0.0,1.0
2017-11-20,19.955,19.955,19.955,19.955,19,18.2077818991901,18.2077818991901,18.2077818991901,18.2077818991901,20.8232393214719,0.0,1.0
2017-11-21,20.12,20.12,20.12,20.12,175,18.3583348439842,18.3583348439842,18.3583348439842,18.3583348439842,191.792993750399,0.0,1.0
2017-11-22,20.12,20.12,20.12,20.12,3,18.3583348439842,18.3583348439842,18.3583348439842,18.3583348439842,3.28787989286399,0.0,1.0
2017-11-24,20.12,20.12,20.12,20.12,0,18.3583348439842,18.3583348439842,18.3583348439842,18.3583348439842,0,0.0,1.0
2017-11-27,20.12,20.12,20.12,20.12,31,18.3583348439842,18.3583348439842,18.3583348439842,18.3583348439842,33.9747588929279,0.0,1.0
2017-11-28,20.51,20.51,20.51,20.51,4,18.7141872589521,18.7141872589521,18.7141872589521,18.7141872589521,4.38383985715198,0.0,1.0
2017-11-29,20.12,20.12,20.12,20.12,78,18.3583348439842,18.3583348439842,18.3583348439842,18.3583348439842,85.4848772144637,0.0,1.0
2017-11-30,20.79,20.79,20.79,20.79,1304,18.9696710440572,18.9696710440572,18.9696710440572,18.9696710440572,1429.13179343155,0.0,1.0
2017-12-01,20.72,20.836,20.72,20.836,441,18.9058000977809,19.0116433801816,18.9058000977809,19.0116433801816,483.318344251007,0.0,1.0
2017-12-04,20.7,20.84,20.7,20.73,1418,18.8875512559877,19.0152931485403,18.8875512559877,18.9149245186775,1554.07122936038,0.0,1.0
2017-12-05,20.7,20.7,20.7,20.7,7,18.8875512559877,18.8875512559877,18.8875512559877,18.8875512559877,7.67171975001598,0.0,1.0
2017-12-06,20.33,20.33,20.275,20.275,504,18.549947682813,18.549947682813,18.4997633678817,18.4997633678817,552.363822001152,0.0,1.0
2017-12-07,20.97,20.97,20.8,20.8,1056,19.1339106201962,19.1339106201962,18.9787954649538,18.9787954649538,1157.33372228813,0.0,1.0
2017-12-08,21.26,21.26,21.1,21.1,6868,19.398518826198,19.398518826198,19.2525280918522,19.2525280918522,7527.05303472996,0.0,1.0
2017-12-11,21.346,21.82,21.27,21.82,1112,19.4769888459089,19.9094863964083,19.4076432470946,19.9094863964083,1218.70748028825,0.0,1.0
2017-12-12,21.391,21.391,21.391,21.391,271,19.5180487399436,19.5180487399436,19.5180487399436,19.5180487399436,297.005150322048,0.0,1.0
2017-12-13,21.53,21.53,21.48,21.52,793,19.6448781904065,19.6448781904065,19.5992560859235,19.6357537695099,869.096251680383,0.0,1.0
2017-12-14,21.43,21.56,21.43,21.54,2577,19.5536339814404,19.6722514530964,19.5536339814404,19.6540026113031,2824.28882797017,0.0,1.0
2017-12-15,21.27,21.342,21.24,21.307,1096,19.4076432470946,19.4733390775502,19.3802699844048,19.4414036044121,1201.17212085965,0.0,1.0
2017-12-18,21.58,21.58,21.58,21.58,613,19.6905002948896,19.6905002948896,19.6905002948896,19.6905002948896,671.823458108542,0.0,1.0
2017-12-19,21.58,21.58,21.58,21.58,112,19.6905002948896,19.6905002948896,19.6905002948896,19.6905002948896,122.747516000256,0.0,1.0
2017-12-20,21.58,21.58,21.58,21.58,24,19.6905002948896,19.6905002948896,19.6905002948896,19.6905002948896,26.3030391429119,0.0,1.0
2017-12-21,21.51,21.51,21.49,21.51,849,19.6266293486133,19.6266293486133,19.6083805068201,19.6266293486133,930.47000968051,0.0,1.0
2017-12-22,21.442,21.462,21.442,21.462,1489,19.5645832865163,19.5828321283096,19.5645832865163,19.5828321283096,1631.88438682483,0.0,1.0
2017-12-26,21.404,21.446,21.397,21.397,1078,19.5299104871092,19.568233054875,19.5235233924816,19.5235233924816,1181.44484150246,0.0,1.0
2017-12-27,21.404,21.404,21.404,21.404,2,19.5299104871092,19.5299104871092,19.5299104871092,19.5299104871092,2.191919928576,0.0,1.0
2017-12-28,21.4,21.43,21.4,21.43,866,19.5262607187506,19.5536339814404,19.5262607187506,19.5536339814404,949.101329073404,0.0,1.0
2017-12-29,21.4,21.62,21.4,21.613,1051,19.5262607187506,19.726997978476,19.5262607187506,19.7206108838484,1151.85392246668,0.0,1.0
2018-01-02,21.69,21.69,21.55,21.568,6181,19.7908689247523,19.7908689247523,19.6631270321998,19.6795509898137,6774.12853926412,0.0,1.0
2018-01-03,21.955,21.955,21.87,21.87,383,20.0326660785126,20.0326660785126,19.9551085008914,19.9551085008914,419.752666322302,0.0,1.0
2018-01-04,21.881,22.1,21.74,22.1,3230,19.9651453638776,20.1649701815134,19.8364910292354,20.1649701815134,3539.95068465024,0.0,1.0
2018-01-05,21.905,21.905,21.822,21.86,1236,19.9870439740295,19.9870439740295,19.9113112805876,19.9459840799947,1354.60651585996,0.0,1.0
2018-01-08,21.734,22.029,21.626,22.029,1204,19.8310163766974,20.1001867931475,19.732472631014,20.1001867931475,1319.53579700275,0.0,1.0
2018-01-09,22.06,22.06,22.06,22.06,177,20.128472497927,20.128472497927,20.128472497927,20.128472497927,193.984913678975,0.0,1.0
2018-01-10,21.96,22.08,21.94,22.08,932,20.0372282889609,20.1467213397202,20.0189794471676,20.1467213397202,1021.43468671641,0.0,1.0
2018-01-11,22.316,22.36,22.21,22.21,2324,20.3620576728803,20.4022051248254,20.2653388113762,20.2653388113762,2547.0109570053,0.0,1.0
2018-01-12,22.46,22.54,22.46,22.54,1447,20.4934493337915,20.5664447009644,20.4934493337915,20.5664447009644,1585.85406832473,0.0,1.0
2018-01-16,22.225,22.58,22.225,22.58,2024,20.2790254427211,20.6029423845508,20.2790254427211,20.6029423845508,2218.22296771891,0.0,1.0
2018-01-17,22.325,22.33,22.24,22.265,2178,20.3702696516872,20.3748318621355,20.292712074066,20.3155231263075,2387.00080221926,0.0,1.0
2018-01-18,22.19,22.19,22.17,22.17,798,20.247089969583,20.247089969583,20.2288411277897,20.2288411277897,874.57605150182,0.0,1.0
2018-01-19,22.35,22.43,22.35,22.43,1312,20.3930807039287,20.4660760711017,20.3930807039287,20.4660760711017,1437.89947314586,0.0,1.0
2018-01-22,22.545,22.724,22.5,22.5,2903,20.5710069114127,20.7343340454621,20.5299470173779,20.5299470173779,3181.57177632806,0.0,1.0
2018-01-23,22.76,22.86,22.75,22.86,728,20.7671819606899,20.858426169656,20.7580575397932,20.858426169656,797.85885400166,0.0,1.0
2018-01-24,22.91,22.92,22.84,22.84,1203,20.904048274139,20.9131726950357,20.8401773278628,20.8401773278628,1318.43983703846,0.0,1.0
2018-01-25,23.09,23.09,22.901,23.03,1684,21.0682878502781,21.0682878502781,20.8958362953321,21.0135413248984,1845.59657986098,0.0,1.0
2018-01-26,23.413,23.43,23.4,23.4,683,21.3630066452386,21.3785181607629,21.3511448980731,21.3511448980731,748.540655608704,0.0,1.0
2018-01-29,23.45,23.57,23.43,23.52,4107,21.3967670025561,21.5062600533155,21.3785181607629,21.4606379488324,4501.10757333081,0.0,1.0
2018-01-30,22.85,23.29,22.85,23.29,1406,20.8493017487594,21.2507762682103,20.8493017487594,21.2507762682103,1540.91970978892,0.0,1.0
2018-01-31,22.487,23.13,22.487,22.95,3750,20.5180852702123,21.1047855338645,20.5180852702123,20.9405459577255,4109.84986608,0.0,1.0
2018-02-01,22.67,22.67,22.372,22.372,798,20.6850621726203,20.6850621726203,20.4131544299013,20.4131544299013,874.576051501824,0.0,1.0
2018-02-02,22.42,22.52,22.42,22.52,1207,20.456951650205,20.5481958591712,20.456951650205,20.5481958591712,1322.82367689562,0.0,1.0
2018-02-05,21.38,22.19,21.26,22.19,9358,19.5080118769573,20.247089969583,19.398518826198,20.247089969583,10255.9933458071,0.0,1.0
2018-02-06,21.12,21.14,20.661,20.93,4482,19.2707769336454,19.2890257754386,18.8519660144909,19.0974129366098,4912.09255993881,0.0,1.0
2018-02-07,21.655,21.655,21.655,21.655,187,19.7589334516142,19.7589334516142,19.7589334516142,19.7589334516142,204.944513321855,0.0,1.0
2018-02-08,20.75,21.61,20.75,21.61,2592,18.9331733604708,19.7178735575794,18.9331733604708,19.7178735575794,2840.72822743448,0.0,1.0
2018-02-09,20.709,20.74,20.252,20.74,1780,18.8957632347947,18.9240489395741,18.4787771998195,18.9240489395741,1950.80873643263,0.0,1.0
2018-02-12,20.849,20.849,20.77,20.77,407,19.0235051273472,19.0235051273472,18.951422202264,18.951422202264,446.055705465216,0.0,1.0
2018-02-13,21.062,21.062,21.062,21.062,200,19.2178552924451,19.2178552924451,19.2178552924451,19.2178552924451,219.191992857599,0.0,1.0
2018-02-14,21.062,21.062,21.062,21.062,69,19.2178552924451,19.2178552924451,19.2178552924451,19.2178552924451,75.6212375358717,0.0,1.0
2018-02-15,21.881,21.99,21.725,21.738,2705,19.9651453638776,20.0646015516507,19.8228043978905,19.8346661450561,2964.57170339904,0.0,1.0
2018-02-16,22.136,22.136,22.101,22.101,460,20.1978180967412,20.1978180967412,20.1658826236031,20.1658826236031,504.14158357248,0.0,1.0
2018-02-20,21.9,22.05,21.9,22.05,2046,19.9824817635812,20.1193480770304,19.9824817635812,20.1193480770304,2242.33408693324,0.0,1.0
2018-02-21,22.124,22.18,22.016,22.016,1555,20.1868687916653,20.2379655486863,20.0883250459819,20.0883250459819,1704.21774446784,0.0,1.0
2018-02-22,21.68,21.78,21.68,21.78,7204,19.7817445038557,19.8729887128218,19.7817445038557,19.8729887128218,7895.29558273074,0.0,1.0
2018-02-23,21.8,21.8,21.8,21.8,1203,19.8912375546151,19.8912375546151,19.8912375546151,19.8912375546151,1318.43983703846,0.0,1.0
2018-02-26,22.32,22.32,22.255,22.255,2286,20.3657074412389,20.3657074412389,20.3063987054109,20.3063987054109,2505.36447836236,0.0,1.0
2018-02-27,22.06,22.06,22.06,22.06,172,20.128472497927,20.128472497927,20.128472497927,20.128472497927,188.505113857535,0.0,1.0
2018-02-28,21.603,21.825,21.603,21.825,1524,19.7114864629518,19.9140486068566,19.7114864629518,19.9140486068566,1670.24298557491,0.0,1.0
2018-03-01,21.62,21.62,21.62,21.62,2300,19.726997978476,19.726997978476,19.726997978476,19.726997978476,2520.7079178624,0.0,1.0
2018-03-02,21.61,21.61,21.508,21.54,1924,19.7178735575794,19.7178735575794,19.624804464434,19.6540026113031,2108.62697129011,0.0,1.0
2018-03-05,21.5,21.6,21.5,21.6,712,19.6175049277167,19.7087491366828,19.6175049277167,19.7087491366828,780.323494573054,0.0,1.0
2018-03-06,21.813,21.813,21.76,21.76,1473,19.9030993017807,19.9030993017807,19.8547398710286,19.8547398710286,1614.34902739622,0.0,1.0
2018-03-07,21.835,21.835,21.8,21.8,608,19.9231730277532,19.9231730277532,19.8912375546151,19.8912375546151,666.343658287103,0.0,1.0
2018-03-08,21.904,22.012,21.904,22.012,576,19.9861315319398,20.0846752776233,19.9861315319398,20.0846752776233,631.272939429888,0.0,1.0
2018-03-09,21.904,21.904,21.904,21.904,14,19.9861315319398,19.9861315319398,19.9861315319398,19.9861315319398,15.343439500032,0.0,1.0
2018-03-12,22.46,22.46,22.36,22.36,244,20.4934493337915,20.4934493337915,20.4022051248254,20.4022051248254,267.414231286271,0.0,1.0
2018-03-13,22.46,22.46,22.45,22.46,1477,20.4934493337915,20.4934493337915,20.4843249128949,20.4934493337915,1618.73286725337,0.0,1.0
2018-03-14,22.25,22.345,22.25,22.345,439,20.3018364949626,20.3885184934804,20.3018364949626,20.3885184934804,481.126424322431,0.0,1.0
2018-03-15,22.28,22.68,22.26,22.68,2910,20.3292097576525,20.694186593517,20.3109609158592,20.694186593517,3189.24349607807,0.0,1.0
2018-03-16,22.235,22.39,22.13,22.33,5584,20.2881498636177,20.4295783875152,20.1923434442033,20.3748318621355,6119.84044058418,0.0,1.0
2018-03-19,21.79,21.965,21.79,21.965,615,19.8821131337185,20.0417904994092,19.8821131337185,20.0417904994092,674.015378037117,0.0,1.0
2018-03-20,21.93,21.93,21.93,21.93,121,20.009855026271,20.009855026271,20.009855026271,20.009855026271,132.611155678848,0.0,1.0
2018-03-21,22.03,22.13,21.91,22.13,874,20.1010992352372,20.1923434442033,19.9916061844778,20.1923434442033,957.869008787707,0.0,1.0
2018-03-22,21.635,21.635,21.635,21.635,432,19.8114901159787,19.8114901159787,19.8114901159787,19.8114901159787,471.762595609194,0.0776,1.0
2018-03-23,20.92,21.63,20.92,21.63,19925,19.1567540201652,19.8069115418821,19.1567540201652,19.8069115418821,21758.9576794287,0.0,1.0
2018-03-26,20.79,21.19,20.74,20.74,14212,19.0377110936536,19.4039970213815,18.9919253526877,18.9919253526877,15520.1157611062,0.0,1.0
2018-03-27,21.14,21.23,21.14,21.18,999,19.3582112804155,19.4406256141543,19.3582112804155,19.3948398731883,1090.95100234626,0.0,1.0
2018-03-28,21.156,21.156,21.15,21.15,284,19.3728627175246,19.3728627175246,19.3673684286087,19.3673684286087,310.14022489123,0.0,1.0
2018-03-29,20.97,20.97,20.97,20.97,410,19.2025397611312,19.2025397611312,19.2025397611312,19.2025397611312,447.737648610577,0.0,1.0
2018-04-02,20.47,20.99,20.35,20.99,4172,18.7446823514714,19.2208540575176,18.634796573153,19.2208540575176,4556.00358537398,0.0,1.0
2018-04-03,20.47,20.47,20.47,20.47,32,18.7446823514714,18.7446823514714,18.7446823514714,18.7446823514714,34.9453774525329,0.0,1.0
2018-04-04,20.8,20.8,20.501,20.501,357,19.0468682418468,19.0468682418468,18.7730695108703,18.7730695108703,389.859367204821,0.0,1.0
2018-04-05,20.8,20.8,20.8,20.8,55,19.0468682418468,19.0468682418468,19.0468682418468,19.0468682418468,60.0623674965411,0.0,1.0
2018-04-06,20.67,20.672,20.63,20.63,1365,18.9278253153353,18.9296567449739,18.8911967225625,18.8911967225625,1490.63875695961,0.0,1.0
2018-04-09,20.67,20.67,20.67,20.67,142,18.9278253153353,18.9278253153353,18.9278253153353,18.9278253153353,155.070112445615,0.0,1.0
2018-04-10,21.17,21.17,20.98,21.118,27388,19.3856827249951,19.3856827249951,19.2116969093244,19.3380655543905,29908.8749271866,0.0,1.0
2018-04-11,21.17,21.17,21.17,21.17,86,19.3856827249951,19.3856827249951,19.3856827249951,19.3856827249951,93.9157019036821,0.0,1.0
2018-04-12,21.2,21.278,21.19,21.27,2839,19.4131541695747,19.4845799254816,19.4039970213815,19.477254206927,3100.3102058669,0.0,1.0
2018-04-13,21.33,21.36,21.32,21.36,553,19.5321970960862,19.5596685406658,19.523039947893,19.5596685406658,603.899804101585,0.0,1.0
2018-04-16,21.105,21.45,21.105,21.45,5523,19.3261612617393,19.6420828744046,19.3261612617393,19.6420828744046,6031.35373969811,0.0,1.0
2018-04-17,21.24,21.24,21.105,21.17,1172,19.4497827623474,19.4497827623474,19.3261612617393,19.3856827249951,1279.87444919902,0.0,1.0
2018-04-18,21.38,21.38,21.38,21.38,200,19.5779828370522,19.5779828370522,19.5779828370522,19.5779828370522,218.408609078331,0.0,1.0
2018-04-19,21.38,21.38,21.38,21.38,247,19.5779828370522,19.5779828370522,19.5779828370522,19.5779828370522,269.734632211738,0.0,1.0
2018-04-20,21.38,21.38,21.38,21.38,15,19.5779828370522,19.5779828370522,19.5779828370522,19.5779828370522,16.3806456808748,0.0,1.0
2018-04-23,20.798,21.0,20.798,21.0,374,19.0450368122082,19.2300112057108,19.0450368122082,19.2300112057108,408.424098976479,0.0,1.0
2018-04-24,20.689,20.81,20.58,20.8,19271,18.9452238969024,19.05602539004,18.8454109815965,19.0468682418468,21044.7615277425,0.0,1.0
2018-04-25,20.445,20.445,20.445,20.445,378,18.7217894809884,18.7217894809884,18.7217894809884,18.7217894809884,412.792271158045,0.0,1.0
2018-04-26,20.74,20.74,20.716,20.716,585,18.9919253526877,18.9919253526877,18.969948197024,18.969948197024,638.845181554116,0.0,1.0
2018-04-27,20.84,20.84,20.82,20.82,323,19.0834968346196,19.0834968346196,19.0651825382332,19.0651825382332,352.729903661505,0.0,1.0
2018-04-30,21.02,21.029,21.02,21.029,386,19.2483255020971,19.256566935471,19.2483255020971,19.256566935471,421.528615521179,0.0,1.0
2018-05-01,20.65,20.65,20.48,20.48,504,18.9095110189489,18.9095110189489,18.7538394996646,18.7538394996646,550.389694877394,0.0,1.0
2018-05-02,20.41,20.729,20.41,20.729,579,18.6897394623122,18.9818524896752,18.6897394623122,18.9818524896752,632.292923281768,0.0,1.0
2018-05-03,19.95,20.212,19.95,20.212,899,18.2685106454252,18.5084279280869,18.2685106454252,18.5084279280869,981.746697807098,0.0,1.0
2018-05-04,20.0,20.01,19.877,20.01,784,18.3142963863912,18.3234535345844,18.2016634636149,18.3234535345844,856.161747587056,0.0,1.0
2018-05-07,20.31,20.31,20.31,20.31,760,18.5981679803803,18.5981679803803,18.5981679803803,18.5981679803803,829.952714497655,0.0,1.0
2018-05-08,20.149,20.24,20.149,20.24,778,18.4507378944698,18.5340679430279,18.4507378944698,18.5340679430279,849.609489314707,0.0,1.0
2018-05-09,20.53,20.53,20.4,20.4,1275,18.7996252406306,18.7996252406306,18.680582314119,18.680582314119,1392.35488287436,0.0,1.0
2018-05-10,20.792,20.792,20.66,20.66,897,19.0395425232923,19.0395425232923,18.9186681671421,18.9186681671421,979.562611716313,0.0,1.0
2018-05-11,21.31,21.31,20.95,20.95,564,19.5138827996998,19.5138827996998,19.1842254647448,19.1842254647448,615.912277600893,0.0,1.0
2018-05-14,21.48,21.586,21.48,21.586,664,19.6695543189841,19.766620089832,19.6695543189841,19.766620089832,725.11658214006,0.0,1.0
2018-05-15,21.48,21.48,21.48,21.48,121,19.6695543189841,19.6695543189841,19.6695543189841,19.6695543189841,132.13720849239,0.0,1.0
2018-05-16,21.67,21.67,21.67,21.67,230,19.8435401346549,19.8435401346549,19.8435401346549,19.8435401346549,251.16990044008,0.0,1.0
2018-05-17,21.74,21.74,21.74,21.74,360,19.9076401720072,19.9076401720072,19.9076401720072,19.9076401720072,393.135496340996,0.0,1.0
2018-05-18,21.68,21.68,21.639,21.639,221,19.8526972828481,19.8526972828481,19.815152975256,19.815152975256,241.341513031555,0.0,1.0
2018-05-21,21.672,21.8,21.65,21.8,877,19.8453715642935,19.9625830611664,19.8252258382685,19.9625830611664,957.72175080848,0.0,1.0
2018-05-22,21.47,21.53,21.45,21.53,640,19.6603971707909,19.7153400599501,19.6420828744046,19.7153400599501,698.90754905066,0.0,1.0
2018-05-23,21.575,21.575,21.44,21.44,680,19.7565472268195,19.7565472268195,19.6329257262114,19.6329257262114,742.589270866325,0.0,1.0
2018-05-24,21.575,21.575,21.575,21.575,12,19.7565472268195,19.7565472268195,19.7565472268195,19.7565472268195,13.1045165446998,0.0,1.0
2018-05-25,21.33,21.336,21.33,21.336,819,19.5321970960862,19.5376913850021,19.5321970960862,19.5376913850021,894.383254175765,0.0,1.0
2018-05-29,21.33,21.33,21.33,21.33,75,19.5321970960862,19.5321970960862,19.5321970960862,19.5321970960862,81.9032284043741,0.0,1.0
2018-05-30,21.5662,21.63,21.433,21.52,11955,19.7484889364095,19.8069115418821,19.6265157224761,19.7061829117569,13055.3746076572,0.0,1.0
2018-05-31,21.387,21.497,21.387,21.497,278,19.5843928407874,19.6851214709126,19.5843928407874,19.6851214709126,303.58796661888,0.0,1.0
2018-06-01,21.495,21.6,21.495,21.6,311,19.6832900412739,19.7794400973025,19.6832900412739,19.7794400973025,339.625387116805,0.0,1.0
2018-06-04,21.404,21.404,21.404,21.404,589,19.5999599927159,19.5999599927159,19.5999599927159,19.5999599927159,643.213353735683,0.0,1.0
2018-06-05,21.5,21.5,21.44,21.44,1124,19.6878686153705,19.6878686153705,19.6329257262114,19.6329257262114,1227.45638302022,0.0,1.0
2018-06-06,21.67,21.675,21.67,21.675,277,19.8435401346549,19.8481187087515,19.8435401346549,19.8481187087515,302.495923573488,0.0,1.0
2018-06-07,21.5,21.63,21.5,21.63,788,19.6878686153705,19.8069115418821,19.6878686153705,19.8069115418821,860.529919768625,0.0,1.0
2018-06-08,21.8,21.8,21.8,21.8,421,19.9625830611664,19.9625830611664,19.9625830611664,19.9625830611664,459.750122109886,0.0,1.0
2018-06-11,21.75,21.82,21.75,21.82,1883,19.9167973202004,19.9808973575528,19.9167973202004,19.9808973575528,2056.31705447249,0.0,1.0
2018-06-12,21.868,22.11,21.736,21.88,3253,20.0248516688801,20.2464546551555,19.9039773127299,20.035840246712,3552.41602665906,0.0,1.0
2018-06-13,22.01,22.01,22.01,22.01,547,20.1548831732235,20.1548831732235,20.1548831732235,20.1548831732235,597.347545829235,0.0,1.0
2018-06-14,22.24,22.24,22.24,22.24,597,20.365497581667,20.365497581667,20.365497581667,20.365497581667,651.949698098818,0.0,1.0
2018-06-15,22.047,22.047,21.95,21.95,1524,20.1887646215383,20.1887646215383,20.0999402840643,20.0999402840643,1664.27360117688,0.0,1.0
2018-06-18,21.828,21.984,21.828,21.984,367,19.9882230761073,20.1310745879212,19.9882230761073,20.1310745879212,400.779797658738,0.0,1.0
2018-06-19,21.82,21.82,21.66,21.66,802,19.9808973575528,19.9808973575528,19.8343829864617,19.8343829864617,875.818522404106,0.0,1.0
2018-06-20,22.1,22.23,22.1,22.23,560,20.2372975069623,20.3563404334738,20.2372975069623,20.3563404334738,611.544105419325,0.0,1.0
2018-06-21,22.084,22.084,22.084,22.084,1100,20.2550623744571,20.2550623744571,20.2550623744571,20.2550623744571,1199.32486757652,0.0354,1.0
2018-06-22,22.084,22.084,22.084,22.084,33,20.2550623744571,20.2550623744571,20.2550623744571,20.2550623744571,35.9797460272957,0.0,1.0
2018-06-25,21.785,21.877,21.785,21.877,822,19.9808247521983,20.0652055590471,19.9808247521983,20.0652055590471,896.222764679913,0.0,1.0
2018-06-26,21.8,21.97,21.76,21.97,1805,19.9945824924454,20.1505035485791,19.9578951851198,20.1505035485791,1967.98307815966,0.0,1.0
2018-06-27,21.695,21.695,21.695,21.695,200,19.8982783107157,19.8982783107157,19.8982783107157,19.8982783107157,218.059066832096,0.0,1.0
2018-06-28,21.695,21.695,21.695,21.695,19,19.8982783107157,19.8982783107157,19.8982783107157,19.8982783107157,20.7156113490491,0.0,1.0
2018-06-29,21.695,21.695,21.695,21.695,50,19.8982783107157,19.8982783107157,19.8982783107157,19.8982783107157,54.514766708024,0.0,1.0
2018-07-02,21.695,21.695,21.695,21.695,53,19.8982783107157,19.8982783107157,19.8982783107157,19.8982783107157,57.7856527105054,0.0,1.0
2018-07-03,22.02,22.02,21.98,21.98,512,20.1963626827361,20.1963626827361,20.1596753754105,20.1596753754105,558.231211090166,0.0,1.0
2018-07-05,22.02,22.02,22.02,22.02,81,20.1963626827361,20.1963626827361,20.1963626827361,20.1963626827361,88.3139220669989,0.0,1.0
2018-07-06,22.02,22.02,22.02,22.02,13,20.1963626827361,20.1963626827361,20.1963626827361,20.1963626827361,14.1738393440862,0.0,1.0
2018-07-09,22.02,22.02,22.02,22.02,131,20.1963626827361,20.1963626827361,20.1963626827361,20.1963626827361,142.828688775023,0.0,1.0
2018-07-10,22.34,22.398,22.18,22.18,1764,20.4898611413408,20.5430577369629,20.3431119120385,20.3431119120385,1923.28096945909,0.0,1.0
2018-07-11,22.34,22.34,22.34,22.34,56,20.4898611413408,20.4898611413408,20.4898611413408,20.4898611413408,61.0565387129869,0.0,1.0
2018-07-12,22.64,22.648,22.38,22.413,3221,20.7650159462827,20.7723534077479,20.5265484486664,20.55681547721,3511.84127133091,0.0,1.0
2018-07-13,22.64,22.64,22.64,22.64,56,20.7650159462827,20.7650159462827,20.7650159462827,20.7650159462827,61.0565387129869,0.0,1.0
2018-07-16,22.64,22.64,22.64,22.64,133,20.7650159462827,20.7650159462827,20.7650159462827,20.7650159462827,145.009279443344,0.0,1.0
2018-07-17,22.475,22.58,22.456,22.58,1028,20.6136808035647,20.7099849852944,20.596254332585,20.7099849852944,1120.82360351697,0.0,1.0
2018-07-18,22.544,22.544,22.529,22.529,639,20.6769664087013,20.6769664087013,20.6632086684542,20.6632086684542,696.698718528547,0.0,1.0
2018-07-19,22.64,22.75,22.64,22.75,1119,20.7650159462827,20.8659060414281,20.7650159462827,20.8659060414281,1220.04047892558,0.0,1.0
2018-07-20,22.56,22.6,22.5,22.534,9593,20.6916413316316,20.7283286389572,20.6366103706432,20.6677945818699,10459.2031406014,0.0,1.0
2018-07-23,22.62,22.62,22.62,22.62,304,20.7466722926199,20.7466722926199,20.7466722926199,20.7466722926199,331.449781584786,0.0,1.0
2018-07-24,22.546,22.565,22.546,22.565,678,20.6788007740676,20.6962272450473,20.6788007740676,20.6962272450473,739.220236560805,0.0,1.0
2018-07-25,22.611,22.73,22.611,22.73,1404,20.7384176484717,20.8475623877653,20.7384176484717,20.8475623877653,1530.77464916131,0.0,1.0
2018-07-26,22.833,22.94,22.833,22.94,1281,20.9420322041287,21.0401707512246,20.9420322041287,21.0401707512246,1396.66832305957,0.0,1.0
2018-07-27,22.614,22.718,22.614,22.69,1725,20.7411691965211,20.8365561955676,20.7411691965211,20.8108750804397,1880.75945142683,0.0,1.0
2018-07-30,22.555,22.76,22.555,22.76,307,20.6870554182159,20.8750778682595,20.6870554182159,20.8750778682595,334.720667587266,0.0,1.0
2018-07-31,22.92,22.92,22.91,22.91,357,21.0218270975619,21.0218270975619,21.0126552707305,21.0126552707305,389.23543429529,0.0,1.0
2018-08-01,22.992,23.04,22.77,22.77,1173,21.0878642507479,21.1318890195386,20.8842496950909,20.8842496950909,1278.91642697024,0.0,1.0
2018-08-02,23.0,23.27,23.0,23.12,112636,21.095201712213,21.3428410366607,21.095201712213,21.2052636341898,122806.5052585,0.0,1.0
2018-08-03,23.12,23.27,23.12,23.12,3048,21.2052636341898,21.3428410366607,21.2052636341898,21.2052636341898,3323.22017852114,0.0,1.0
2018-08-06,23.223,23.269,23.223,23.234,682,21.2997334505532,21.3419238539776,21.2997334505532,21.3098224600677,743.581417897445,0.0,1.0
2018-08-07,23.34,23.35,23.34,23.35,401,21.4070438244805,21.4162156513119,21.4070438244805,21.4162156513119,437.208428998352,0.0,1.0
2018-08-08,23.57,23.57,23.375,23.44,1679,21.6179958416027,21.6179958416027,21.4391452183904,21.4987620927945,1830.60586605544,0.0,1.0
2018-08-09,23.32,23.6,23.31,23.6,7568,21.3887001708177,21.6455113220968,21.3795283439863,21.6455113220968,8251.35508892651,0.0,1.0
2018-08-10,23.223,23.4,23.223,23.4,2756,21.2997334505532,21.4620747854689,21.2997334505532,21.4620747854689,3004.85394094628,0.0,1.0
2018-08-13,23.15,23.35,23.15,23.35,2464,21.232779114684,21.4162156513119,21.232779114684,21.4162156513119,2686.48770337142,0.0,1.0
2018-08-14,23.258,23.2879,23.1328,23.1328,3097,21.3318348444631,21.3592586066889,21.217003572534,21.217003572534,3376.644649895,0.0,1.0
2018-08-15,23.099,23.099,23.058,23.058,1163,21.1860027978439,21.1860027978439,21.1483983078351,21.1483983078351,1268.01347362863,0.0,1.0
2018-08-16,23.45,23.46,23.302,23.35,5744,21.5079339196259,21.5171057464573,21.3721908825212,21.4162156513119,6262.65639941779,0.0,1.0
2018-08-17,23.359,23.432,23.359,23.432,491,21.4244702954602,21.4914246313294,21.4244702954602,21.4914246313294,535.335009072794,0.0,1.0
2018-08-20,23.67,23.75,23.606,23.75,1521,21.7097141099166,21.7830887245678,21.6510144181957,21.7830887245678,1658.33920325809,0.0,1.0
2018-08-21,23.67,23.67,23.67,23.67,177,21.7097141099166,21.7097141099166,21.7097141099166,21.7097141099166,192.982274146405,0.0,1.0
2018-08-22,23.733,23.77,23.704,23.704,974,21.7674966189544,21.8014323782306,21.7408983211434,21.7408983211434,1061.94765547231,0.0,1.0
2018-08-23,23.713,23.9,23.61,23.9,1933,21.7491529652916,21.9206661270388,21.6546831489282,21.9206661270388,2107.54088093221,0.0,1.0
2018-08-24,23.702,23.702,23.67,23.67,383,21.7390639557771,21.7390639557771,21.7097141099166,21.7097141099166,417.583112983463,0.0,1.0
2018-08-27,23.57,23.83,23.57,23.83,2013,21.6179958416027,21.856463339219,21.6179958416027,21.856463339219,2194.76450766504,0.0,1.0
2018-08-28,23.9,23.9,23.9,23.9,495,21.9206661270388,21.9206661270388,21.9206661270388,21.9206661270388,539.696190409436,0.0,1.0
2018-08-29,23.77,23.77,23.7,23.7,1239,21.8014323782306,21.8014323782306,21.7372295904108,21.7372295904108,1350.87591902483,0.0,1.0
2018-08-30,23.715,23.94,23.7,23.94,3726,21.7509873306579,21.9573534343643,21.7372295904108,21.9573534343643,4062.44041508195,0.0,1.0
2018-08-31,23.72,23.72,23.7,23.72,933,21.7555732440736,21.7555732440736,21.7372295904108,21.7555732440736,1017.24554677173,0.0,1.0
2018-09-04,23.541,23.86,23.484,23.86,3098,21.5913975437916,21.8839788197132,21.5391181308526,21.8839788197132,3377.73494522916,0.0,1.0
2018-09-05,23.5,23.54,23.5,23.53,975,21.5537930537829,21.5904803611085,21.5537930537829,21.5813085342771,1063.03795080647,0.0,1.0
2018-09-06,23.34,23.76,23.25,23.76,914,21.4070438244805,21.7922605513992,21.324497382998,21.7922605513992,996.529935422678,0.0,1.0
2018-09-07,23.363,23.363,23.363,23.363,213,21.4281390261927,21.4281390261927,21.4281390261927,21.4281390261927,232.232906176182,0.0,1.0
2018-09-10,23.3,23.63,23.28,23.63,964,21.3703565171549,21.673026802591,21.3520128634921,21.673026802591,1051.0447021307,0.0,1.0
2018-09-11,23.2676,23.3699,23.15,23.16,2961,21.3406397982212,21.4344675867064,21.232779114684,21.2419509415154,3228.36448444918,0.0,1.0
2018-09-12,23.26,23.277,23.19,23.277,1723,21.3336692098294,21.3492613154427,21.2694664220096,21.3492613154427,1878.5788607585,0.0,1.0
2018-09-13,23.38,23.38,23.38,23.38,11577,21.4437311318061,21.4437311318061,21.4437311318061,21.4437311318061,12622.3490835759,0.0,1.0
2018-09-14,23.31,23.453,23.31,23.427,1316,21.4030082206747,21.5343093865072,21.4030082206747,21.510436447265,1433.25460064851,0.0256,1.0
2018-09-17,23.146,23.146,23.146,23.146,264,21.2524250654542,21.2524250654542,21.2524250654542,21.2524250654542,287.522199522194,0.0,1.0
2018-09-18,23.17,23.17,23.0,23.12,3531,21.2744616247547,21.2744616247547,21.1183693297091,21.2285521262119,3845.60941860936,0.0,1.0
2018-09-19,23.1,23.237,23.03,23.03,768,21.2101883267948,21.3359803528022,21.1459150288348,21.1459150288348,836.428216791837,0.0,1.0
2018-09-20,23.45,23.45,23.328,23.328,1507,21.5315548165947,21.5315548165947,21.4195356401501,21.4195356401501,1641.27255560586,0.0,1.0
2018-09-21,23.42,23.49,23.39,23.39,2048,21.504009117469,21.568282415429,21.4764634183433,21.4764634183433,2230.47524477823,0.0,1.0
2018-09-24,23.387,23.387,23.35,23.35,89672,21.4737088484307,21.4737088484307,21.439735819509,21.439735819509,97661.707104372,0.0,1.0
2018-09-25,23.51,23.6,23.42,23.6,5089,21.5866462148461,21.6692833122232,21.504009117469,21.6692833122232,5542.42603548654,0.0,1.0
2018-09-26,23.438,23.55,23.4,23.413,8310,21.5205365369444,21.6233738136804,21.4856453180518,21.497581787673,9050.41468950543,0.0,1.0
2018-09-27,23.44,23.56,23.418,23.418,7393,21.5223729168861,21.6325557133889,21.5021727375273,21.5021727375273,8051.71068586206,0.0,1.0
2018-09-28,23.48,23.48,23.48,23.48,1055,21.5591005157204,21.5591005157204,21.5591005157204,21.5591005157204,1148.99969884816,0.0,1.0
2018-10-01,23.513,23.67,23.513,23.67,1200,21.5894007847587,21.7335566101832,21.5894007847587,21.7335566101832,1306.91908873725,0.0,1.0
2018-10-02,23.49,23.5,23.49,23.5,1080,21.568282415429,21.5774643151375,21.568282415429,21.5774643151375,1176.22717986352,0.0,1.0
2018-10-03,23.694,23.761,23.66,23.69,966,21.7555931694838,21.8171118975312,21.7243747104746,21.7519204096003,1052.06986643348,0.0,1.0
2018-10-04,23.33,23.33,23.272,23.272,1156,21.4213720200918,21.4213720200918,21.3681170017821,21.3681170017821,1258.99872215022,0.0,1.0
2018-10-05,23.28,23.29,23.17,23.26,1632,21.375462521549,21.3846444212576,21.2744616247547,21.3570987221319,1777.40996068266,0.0,1.0
2018-10-08,23.28,23.28,23.28,23.28,109,21.375462521549,21.375462521549,21.375462521549,21.375462521549,118.711817226967,0.0,1.0
2018-10-09,23.225,23.225,23.225,23.225,682,21.3249620731519,21.3249620731519,21.3249620731519,21.3249620731519,742.765682099001,0.0,1.0
2018-10-10,23.04,23.09,23.04,23.09,666,21.1550969285433,21.2010064270862,21.1550969285433,21.2010064270862,725.340094249173,0.0,1.0
2018-10-11,22.08,22.5,22.0,22.5,1173,20.2736345565207,20.6592743442806,20.2001793588522,20.6592743442806,1277.51340924066,0.0,1.0
2018-10-12,22.45,22.5,22.33,22.47,1937,20.6133648457378,20.6592743442806,20.5031820492349,20.6317286451549,2109.58522907004,0.0,1.0
2018-10-15,22.45,22.45,22.45,22.45,78,20.6133648457378,20.6133648457378,20.6133648457378,20.6133648457378,84.9497407679209,0.0,1.0
2018-10-16,22.766,22.766,22.766,22.766,497,20.9035128765285,20.9035128765285,20.9035128765285,20.9035128765285,541.282322585344,0.0,1.0
2018-10-17,22.97,22.97,22.71,22.91,1846,21.0908236305834,21.0908236305834,20.8520942381606,21.0357322323319,2010.47719817413,0.0,1.0
2018-10-18,22.64,23.21,22.64,23.21,830,20.7878209402006,21.311189223589,20.7878209402006,21.311189223589,903.952369709928,0.0,1.0
2018-10-19,22.46,22.6,22.46,22.6,1712,20.6225467454463,20.7510933413663,20.6225467454463,20.7510933413663,1864.53789993181,0.0,1.0
2018-10-22,22.49,22.49,22.35,22.4,841,20.650092444572,20.650092444572,20.5215458486521,20.5674553471949,915.932461356689,0.0,1.0
2018-10-23,22.39,22.39,22.0,22.05,1408,20.5582734474863,20.5582734474863,20.2001793588522,20.246088857395,1533.45173078504,0.0,1.0
2018-10-24,21.47,22.003,21.47,21.815,1763,19.713538674298,20.2029339287647,19.713538674298,20.0303142142436,1920.08196120314,0.0,1.0
2018-10-25,21.85,21.85,21.196,21.3,2055,20.0624508632236,20.0624508632236,19.4619546222832,19.5574463792523,2238.09893946254,0.0,1.0
2018-10-26,21.68,21.77,21.41,21.66,1549,19.9063585681779,19.9889956655551,19.6584472760466,19.8879947687608,1687.01472371167,0.0,1.0
2018-10-29,21.8,21.92,21.72,21.92,907,20.0165413646808,20.1267241611836,19.9430861670122,20.1267241611836,987.813011237234,0.0,1.0
2018-10-30,21.618,21.618,21.361,21.6,1846,19.8494307899848,19.8494307899848,19.6134559674746,19.8329033705094,2010.47719817413,0.0,1.0
2018-10-31,21.78,21.91,21.78,21.86,3106,19.9981775652636,20.117542261475,19.9981775652636,20.0716327629322,3382.74224134825,0.0,1.0
2018-11-01,22.218,22.218,22.218,22.218,2506,20.400344772499,20.400344772499,20.400344772499,20.400344772499,2729.28269697961,0.0,1.0
2018-11-02,22.245,22.245,22.245,22.245,295,20.4251359017121,20.4251359017121,20.4251359017121,20.4251359017121,321.28427598124,0.0,1.0
2018-11-05,22.51,22.57,22.425,22.57,1215,20.6684562439892,20.7235476422406,20.5904100964663,20.7235476422406,1323.25557734646,0.0,1.0
2018-11-06,22.37,22.605,22.37,22.605,515,20.5399096480692,20.7556842912206,20.5399096480692,20.7556842912206,560.886108916402,0.0,1.0
2018-11-07,22.898,22.9,22.8,22.83,2931,21.0247139526817,21.0265503326234,20.9347313355377,20.9622770346634,3192.14987424072,0.0,1.0
2018-11-08,22.7,23.04,22.51,23.04,5999,20.842912338452,21.1550969285433,20.6684562439892,21.1550969285433,6533.50634444562,0.0,1.0
2018-11-09,22.29,22.29,22.279,22.279,605,20.4664544504007,20.4664544504007,20.4563543607212,20.4563543607212,658.905040571694,0.0,1.0
2018-11-12,21.93,22.13,21.93,22.13,557,20.1359060608922,20.3195440550635,20.1359060608922,20.3195440550635,606.628277022204,0.0,1.0
2018-11-13,21.7,22.17,21.681,22.17,1563,19.9247223675951,20.3562716538978,19.9072767581488,20.3562716538978,1702.26211308026,0.0,1.0
2018-11-14,21.568,21.568,21.568,21.568,143,19.803521291442,19.803521291442,19.803521291442,19.803521291442,155.741191407855,0.0,1.0
2018-11-15,21.238,21.238,21.12,21.12,891,19.5005186010592,19.5005186010592,19.3921721844981,19.3921721844981,970.387423387405,0.0,1.0
2018-11-16,21.238,21.238,21.238,21.238,39,19.5005186010592,19.5005186010592,19.5005186010592,19.5005186010592,42.4748703839605,0.0,1.0
2018-11-19,21.271,21.58,21.22,21.518,3273,19.5308188700975,19.8145395710922,19.4839911815838,19.7576117928991,3564.62181453083,0.0,1.0
2018-11-20,21.07,21.118,21.0,21.118,2426,19.3462626859552,19.3903358045564,19.2819893879952,19.3903358045564,2642.15475773047,0.0,1.0
2018-11-21,20.91,20.985,20.91,20.985,523,19.1993522906181,19.2682165384324,19.1993522906181,19.2682165384324,569.598902841317,0.0,1.0
2018-11-23,21.1353,21.1353,20.8285,20.8285,821,19.4062204910522,19.4062204910522,19.1245198079933,19.1245198079933,894.150476544399,0.0,1.0
2018-11-26,21.129,21.22,21.129,21.194,1299,19.4004358942358,19.4839911815838,19.4004358942358,19.4601182423415,1414.73991355807,0.0,1.0
2018-11-27,21.129,21.129,21.129,21.129,60,19.4004358942358,19.4004358942358,19.4004358942358,19.4004358942358,65.3459544368623,0.0,1.0
2018-11-28,21.38,21.388,21.12,21.36,2022,19.6309015769209,19.6382470966877,19.3921721844981,19.6125377775037,2202.15866452226,0.0,1.0
2018-11-29,21.66,21.66,21.564,21.564,892,19.8879947687608,19.8879947687608,19.7998485315585,19.7998485315585,971.47652262802,0.0,1.0
2018-11-30,21.692,21.692,21.21,21.21,734,19.9173768478282,19.9173768478282,19.4748092818752,19.4748092818752,799.39884261095,0.0,1.0
2018-12-03,22.052,22.06,22.05,22.05,2305,20.2479252373367,20.2552707571036,20.246088857395,20.246088857395,2510.37374961613,0.0,1.0
2018-12-04,21.565,22.095,21.561,22.05,1657,19.8007667215294,20.2874074060836,19.797093961646,20.246088857395,1804.63744169801,0.0,1.0
2018-12-06,21.18,21.4,21.18,21.4,1117,19.4472635827495,19.649265376338,19.4472635827495,19.649265376338,1216.52385176625,0.0,1.0
2018-12-07,20.94,21.002,20.94,21.002,525,19.2268979897438,19.2838257679369,19.2268979897438,19.2838257679369,571.777101322546,0.0,1.0
2018-12-10,20.83,20.854,20.804,20.854,1341,19.1258970929496,19.1479336522501,19.1020241537073,19.1479336522501,1460.48208166387,0.0,1.0
2018-12-11,20.88,21.06,20.88,21.06,2976,19.1718065914924,19.3370807862466,19.1718065914924,19.3370807862466,3241.15934006837,0.0,1.0
2018-12-12,20.88,20.88,20.88,20.88,5,19.1718065914924,19.1718065914924,19.1718065914924,19.1718065914924,5.44549620307186,0.0,1.0
2018-12-13,21.08,21.08,21.08,21.08,239,19.3554445856638,19.3554445856638,19.3554445856638,19.3554445856638,260.294718506835,0.0,1.0
2018-12-14,20.3,20.69,20.3,20.69,2136,18.6392564083954,18.9973504970296,18.6392564083954,18.9973504970296,2326.3159779523,0.0,1.0
2018-12-17,20.0,20.31,20.0,20.1268,2058,18.3637994171383,18.648438308104,18.3637994171383,18.480225905443,2241.36623718438,0.0,1.0
2018-12-18,20.01,20.12,20.01,20.12,759,18.4066788887773,18.5078650295952,18.4066788887773,18.5078650295952,825.112997937939,0.0367,1.0
2018-12-19,19.16,19.91,19.16,19.91,2320,17.6247859824575,18.3146914880338,17.6247859824575,18.3146914880338,2522.0845259763,0.0,1.0
2018-12-20,18.73,19.13,18.73,19.07,3652,17.2292401592603,17.5971897622344,17.2292401592603,17.5419973217883,3970.10891761443,0.0,1.0
2018-12-21,18.41,18.61,18.41,18.61,1355,16.9348804768811,17.1188552783681,16.9348804768811,17.1188552783681,1473.02781581806,0.0,1.0
2018-12-24,18.25,18.43,17.94,18.43,1885,16.7877006356915,16.9532779570298,16.5025396933866,16.9532779570298,2049.19367735574,0.0,1.0
2018-12-26,18.7,18.7,18.061,18.061,1412,17.2016439390373,17.2016439390373,16.6138444482862,16.6138444482862,1534.99282356833,0.0,1.0
2018-12-27,18.5,18.572,18.322,18.572,2370,17.0176691375503,17.0839000660856,16.8539315642268,17.0839000660856,2576.43979593268,0.0,1.0
2018-12-28,19.04,19.04,18.8901,18.8901,4891,17.5144011015652,17.5144011015652,17.3765119878507,17.3765119878507,5317.03250713367,0.0,1.0
2018-12-31,19.21,19.243,19.1404,19.243,1447,17.6707796828292,17.7011355250746,17.6067564519117,17.7011355250746,1573.04151253781,0.0,1.0
2019-01-02,19.21,19.35,19.11,19.11,3391,17.6707796828292,17.7995620438701,17.5787922820857,17.5787922820857,3686.37440844209,0.0,1.0
2019-01-03,19.21,19.21,19.21,19.21,47,17.6707796828292,17.6707796828292,17.6707796828292,17.6707796828292,51.0939537590027,0.0,1.0
2019-01-04,19.223,19.223,19.223,19.223,277,17.6827380449259,17.6827380449259,17.6827380449259,17.6827380449259,301.128195558377,0.0,1.0
2019-01-07,19.75,19.75,19.75,19.75,131,18.1675116468442,18.1675116468442,18.1675116468442,18.1675116468442,142.410807285731,0.0,1.0
2019-01-08,19.95,19.952,19.77,19.77,1892,18.3514864483312,18.3533261963461,18.1859091269929,18.1859091269929,2056.80341514964,0.0,1.0
2019-01-09,20.041,20.041,19.96,19.96,1391,18.4351949830078,18.4351949830078,18.3606851884056,18.3606851884056,1512.16361018666,0.0,1.0
2019-01-10,20.05,20.16,19.92,20.16,1482,18.4434738490747,18.5446599898926,18.3238902281082,18.5446599898926,1611.09020150728,0.0,1.0
2019-01-11,20.05,20.05,20.05,20.05,565,18.4434738490747,18.4434738490747,18.4434738490747,18.4434738490747,614.214550507161,0.0,1.0
2019-01-14,19.891,20.26,19.834,20.26,3533,18.2972138818926,18.6366473906361,18.2447810634687,18.6366473906361,3840.74337511821,0.0,1.0
2019-01-15,20.01,20.015,20.01,20.015,363,18.4066788887773,18.4112782588145,18.4066788887773,18.4112782588145,394.619259883362,0.0,1.0
2019-01-16,20.209,20.26,20.12,20.12,2444,18.5897338162569,18.6366473906361,18.5078650295952,18.5078650295952,2656.88559546814,0.0,1.0
2019-01-17,20.3,20.415,20.15,20.15,4478,18.6734423509335,18.7792278617886,18.5354612498183,18.5354612498183,4868.05797729392,0.0,1.0
2019-01-18,20.47,20.47,20.331,20.333,1087,18.8298209321975,18.8298209321975,18.701958445164,18.7037981931789,1181.68356885183,0.0,1.0
2019-01-22,20.18,20.5,20.18,20.5,1490,18.5630574700413,18.8574171524206,18.5630574700413,18.8574171524206,1619.7870447003,0.0,1.0
2019-01-23,20.06,20.49,20.06,20.49,3120,18.4526725891491,18.8482184123462,18.4526725891491,18.8482184123462,3391.76884527847,0.0,1.0
2019-01-24,20.06,20.06,20.06,20.06,39,18.4526725891491,18.4526725891491,18.4526725891491,18.4526725891491,42.3971105659809,0.0,1.0
2019-01-25,20.0,20.0,19.897,19.911,3833,18.397480148703,18.397480148703,18.3027331259372,18.3156113620413,4166.87499485653,0.0,1.0
2019-01-28,20.0,20.0,20.0,20.0,78,18.397480148703,18.397480148703,18.397480148703,18.397480148703,84.7942211319618,0.0,1.0
2019-01-29,19.795,19.825,19.733,19.776,5781,18.2089059771788,18.2365021974018,18.1518737887178,18.1914283710375,6284.55631235732,0.0,1.0
2019-01-30,19.935,19.935,19.935,19.935,445,18.3376883382197,18.3376883382197,18.3376883382197,18.3376883382197,483.761902611834,0.0,1.0
2019-01-31,20.375,20.45,20.358,20.45,2036,18.7424329014912,18.8114234520488,18.7267950433648,18.8114234520488,2213.34659262403,0.0,1.0
2019-02-01,20.47,20.47,20.47,20.47,527,18.8298209321975,18.8298209321975,18.8298209321975,18.8298209321975,572.904545340307,0.0,1.0
2019-02-04,20.56,20.56,20.408,20.45,1933,18.9126095928667,18.9126095928667,18.7727887437365,18.8114234520488,2101.37473651387,0.0,1.0
2019-02-05,20.8,20.873,20.8,20.873,733,19.1333793546511,19.2005301571939,19.1333793546511,19.2005301571939,796.848257560616,0.0,1.0
2019-02-06,20.699,20.699,20.634,20.66,2566,19.0404720799002,19.0404720799002,18.9806802694169,19.0045969936102,2789.51245416171,0.0,1.0
2019-02-07,20.39,20.46,20.39,20.403,834,18.7562310116027,18.8206221921232,18.7562310116027,18.7681893736994,906.645902872515,0.0,1.0
2019-02-08,20.52,20.52,20.476,20.476,624,18.8758146325693,18.8758146325693,18.8353401762421,18.8353401762421,678.353769055694,0.0,1.0
2019-02-11,20.45,20.45,20.45,20.45,310,18.8114234520488,18.8114234520488,18.8114234520488,18.8114234520488,337.002673729592,0.0,1.0
2019-02-12,20.826,20.88,20.735,20.78,2521,19.1572960788444,19.2069692752459,19.0735875441678,19.1149818745024,2740.59271120098,0.0,1.0
2019-02-13,20.806,20.91,20.79,20.91,2627,19.1388985986957,19.234565495469,19.1241806145768,19.234565495469,2855.82588350851,0.0,1.0
2019-02-14,21.058,21.058,20.825,20.825,1817,19.3707068485694,19.3707068485694,19.156376204837,19.156376204837,1975.27051021506,0.0,1.0
2019-02-15,21.242,21.242,21.165,21.165,489,19.5399636659374,19.5399636659374,19.4691333673649,19.4691333673649,531.594540173455,0.0,1.0
2019-02-19,21.12,21.47,21.12,21.47,534,19.4277390370304,19.7496949396327,19.4277390370304,19.7496949396327,580.514283134199,0.0,1.0
2019-02-20,21.04,21.087,20.985,20.985,602,19.3541491164355,19.397383194785,19.3035560460266,19.3035560460266,654.437450274887,0.0,1.0
2019-02-21,20.8844,20.94,20.8844,20.92,1045,19.2110167208786,19.262161715692,19.2110167208786,19.2437642355433,1136.02514208847,0.0,1.0
2019-02-22,21.14,21.14,21.14,21.14,436,19.4461365171791,19.4461365171791,19.4461365171791,19.4461365171791,473.977954019683,0.0,1.0
2019-02-25,21.78,21.78,21.78,21.78,1057,20.0348558819376,20.0348558819376,20.0348558819376,20.0348558819376,1149.07040687799,0.0,1.0
2019-02-26,21.222,21.44,21.222,21.44,509,19.5215661857887,19.7220987194096,19.5215661857887,19.7220987194096,553.336648156009,0.0,1.0
2019-02-27,21.38,21.38,21.321,21.34,6881,19.6669062789635,19.6669062789635,19.6126337125248,19.6301113186661,7480.37225139781,0.0,1.0
2019-02-28,21.83,21.86,21.75,21.86,1175,20.0808495823093,20.1084458025324,20.0072596617145,20.1084458025324,1277.34884397507,0.0,1.0
2019-03-01,21.992,22.03,21.8,21.8,2978,20.2298691715138,20.2648243837963,20.0532533620863,20.0532533620863,3237.39987860234,0.0,1.0
2019-03-04,21.72,22.8,21.6788,22.8,11179,19.9796634414914,20.9731273695214,19.9417646323851,20.9731273695214,12152.7512568488,0.0,1.0
2019-03-05,21.75,21.815,21.735,21.815,922,20.0072596617145,20.0670514721978,19.993461551603,20.0670514721978,1002.31117799575,0.0,1.0
2019-03-06,21.39,21.52,21.37,21.52,347,19.6761050190378,19.7956886400044,19.6577075388891,19.7956886400044,377.225573497318,0.0,1.0
2019-03-07,21.16,21.16,21.15,21.152,1084,19.4645339973278,19.4645339973278,19.4553352572534,19.4571750052683,1178.42225265444,0.0,1.0
2019-03-08,20.93,20.94,20.93,20.94,1378,19.2529629756177,19.262161715692,19.2529629756177,19.262161715692,1498.03123999799,0.0,1.0
2019-03-11,20.93,20.93,20.93,20.93,47,19.2529629756177,19.2529629756177,19.2529629756177,19.2529629756177,51.0939537590026,0.0,1.0
2019-03-12,21.471,21.49,21.471,21.486,1247,19.7506148136401,19.7680924197814,19.7506148136401,19.7644129237516,1355.62043271226,0.0,1.0
2019-03-13,21.471,21.471,21.471,21.471,110,19.7506148136401,19.7506148136401,19.7506148136401,19.7506148136401,119.581593904049,0.0,1.0
2019-03-14,21.491,21.79,21.491,21.79,18305,19.7690122937888,20.0440546220119,19.7690122937888,20.0440546220119,19899.4643310328,0.0,1.0
2019-03-15,21.501,21.5777,21.501,21.5777,403,19.7782110338631,19.8487653702334,19.7782110338631,19.8487653702334,438.103475848471,0.0,1.0
2019-03-18,21.604,21.61,21.53,21.595,2190,19.872958056629,19.8784773006736,19.8048873800788,19.8646791905621,2380.7608240897,0.0,1.0
2019-03-19,21.8379,22.01,21.6619,22.01,1870,20.088116586968,20.2464269036476,19.9262187616595,20.2464269036476,2032.88709636883,0.0,1.0
2019-03-20,21.838,21.838,21.838,21.838,152,20.0882085743688,20.0882085743688,20.0882085743688,20.0882085743688,165.240020667413,0.0,1.0
2019-03-21,21.787,21.8,21.73,21.8,868,20.0652117241829,20.0771843570564,20.0127163338915,20.0771843570564,942.482753730828,0.026,1.0
2019-03-22,21.787,21.787,21.787,21.787,142,20.0652117241829,20.0652117241829,20.0652117241829,20.0652117241829,154.184966624168,0.0,1.0
2019-03-25,21.787,21.787,21.787,21.787,313,20.0652117241829,20.0652117241829,20.0652117241829,20.0652117241829,339.858412347637,0.0,1.0
2019-03-26,21.42,21.44,21.42,21.44,1314,19.7272150884471,19.7456345236371,19.7272150884471,19.7456345236371,1426.75384608561,0.0,1.0
2019-03-27,21.19,21.31,21.1,21.31,3743,19.5153915837626,19.6259081949024,19.4325041254078,19.6259081949024,4064.18542305817,0.0,1.0
2019-03-28,21.314,21.314,21.208,21.25,1662,19.6295920819404,19.6295920819404,19.5319690754336,19.5706498893325,1804.61559527723,0.0,1.0
2019-03-29,21.37,21.37,21.37,21.37,332,19.6811665004723,19.6811665004723,19.6811665004723,19.6811665004723,360.488795205799,0.0,1.0
2019-04-01,21.49,21.58,21.49,21.58,985,19.791683111612,19.8745705699668,19.791683111612,19.8745705699668,1069.52247975215,0.0,1.0
2019-04-02,21.525,21.525,21.477,21.477,221,19.8239171231944,19.8239171231944,19.7797104787385,19.7797104787385,239.963926929163,0.0,1.0
2019-04-03,21.49,21.57,21.49,21.57,643,19.791683111612,19.8653608523719,19.791683111612,19.8653608523719,698.17558830521,0.0,1.0
2019-04-04,21.41,21.49,21.41,21.49,1170,19.7180053708522,19.791683111612,19.7180053708522,19.791683111612,1270.39726021321,0.0,1.0
2019-04-05,21.768,21.796,21.7,21.71,1832,20.0477132607525,20.0735004700184,19.9850871811066,19.9942968987016,1989.20323137658,0.0,1.0
2019-04-08,21.72,21.72,21.63,21.63,1613,20.0035066162965,20.0035066162965,19.9206191579417,19.9206191579417,1751.41092369565,0.0,1.0
2019-04-09,21.43,21.6,21.43,21.6,2833,19.7364248060421,19.8929900051568,19.7364248060421,19.8929900051568,3076.09866511456,0.0,1.0
2019-04-10,21.43,21.43,21.43,21.43,15,19.7364248060421,19.7364248060421,19.7364248060421,19.7364248060421,16.2871443617079,0.0,1.0
2019-04-11,21.21,21.28,21.14,21.28,1556,19.5338110189526,19.5982790421174,19.4693429957877,19.5982790421174,1689.51977512116,0.0,1.0
2019-04-12,21.05,21.185,21.05,21.185,883,19.3864555374329,19.5107867249651,19.3864555374329,19.5107867249651,958.769898092535,0.0,1.0
2019-04-15,20.98,20.99,20.9,20.96,13098,19.321987514268,19.331197231863,19.2483097735082,19.3035680790781,14221.9344566433,0.0,1.0
2019-04-16,20.76,20.9853,20.76,20.9853,402,19.1193737271785,19.3268686645934,19.1193737271785,19.3268686645934,436.49546889377,0.0,1.0
2019-04-17,20.04,20.433,19.931,20.41,12293,18.4562740603399,18.8182159618226,18.3558881385546,18.7970336113542,13347.8577092316,0.0,1.0
2019-04-18,20.085,20.185,19.855,20.18,2401,18.4977177895173,18.5898149654671,18.2858942848328,18.5852101066696,2607.02890749737,0.0,1.0
2019-04-22,20.06,20.21,20.06,20.21,3544,18.4746934955299,18.6128392594546,18.4746934955299,18.6128392594546,3848.1093078595,0.0,1.0
2019-04-23,20.56,20.56,20.29,20.29,1963,18.9351793752789,18.9351793752789,18.6865170002144,18.6865170002144,2131.4442921355,0.0,1.0
2019-04-24,20.63,21.06,20.428,20.458,100874,18.9996473984437,19.3956652550279,18.8136111030251,18.8412402558101,109529.960022861,0.0,1.0
2019-04-25,20.698,21.02,20.321,21.02,4306,19.0622734780896,19.3588263846479,18.7150671247588,19.3588263846479,4675.49624143426,0.0,1.0
2019-04-26,20.8977,20.8977,20.75,20.82,5576,19.2461915384613,19.2461915384613,19.1101640095835,19.1746320327483,6054.47446405888,0.0,1.0
2019-04-29,21.046,21.15,20.945,21.15,1383,19.3827716503949,19.4785527133827,19.2897535026856,19.4785527133827,1501.67471014946,0.0,1.0
2019-04-30,20.94,21.11,20.788,20.89,21838,19.2851486438881,19.4417138430028,19.1451609364444,19.2391000559132,23711.9105713984,0.0,1.0
2019-05-01,20.996,20.996,20.996,20.996,217,19.33672306242,19.33672306242,19.33672306242,19.33672306242,235.620688432707,0.0,1.0
2019-05-02,20.774,20.774,20.774,20.774,371,19.1322673318114,19.1322673318114,19.1322673318114,19.1322673318114,402.835370546242,0.0,1.0
2019-05-03,21.094,21.15,20.948,20.999,10680,19.4269782948508,19.4785527133827,19.2925164179641,19.3394859776985,11596.446785536,0.0,1.0
2019-05-06,21.08,21.08,21.08,21.08,1310,19.4140846902178,19.4140846902178,19.4140846902178,19.4140846902178,1422.41060758915,0.0,1.0
2019-05-07,20.75,20.92,20.75,20.92,2687,19.1101640095835,19.2667292086982,19.1101640095835,19.2667292086982,2917.57045999393,0.0,1.0
2019-05-08,20.75,20.75,20.75,20.75,40,19.1101640095835,19.1101640095835,19.1101640095835,19.1101640095835,43.4323849645542,0.0,1.0
2019-05-09,21.021,21.021,20.72,20.72,1480,19.3597473564074,19.3597473564074,19.0825348567985,19.0825348567985,1606.99824368851,0.0,1.0
2019-05-10,20.961,20.961,20.819,20.94,855,19.3044890508376,19.3044890508376,19.1737110609889,19.2851486438881,928.367228617346,0.0,1.0
2019-05-13,20.325,20.5,20.325,20.5,815,18.7187510117968,18.879921069709,18.7187510117968,18.879921069709,884.934843652795,0.0,1.0
2019-05-14,20.56,20.73,20.48,20.73,837,18.9351793752789,19.0917445743935,18.861501634519,19.0917445743935,908.822655383296,0.0,1.0
2019-05-15,20.509,20.519,20.47,20.47,1631,18.8882098155445,18.8974195331395,18.852291916924,18.852291916924,1770.9554969297,0.0,1.0
2019-05-16,20.88,20.892,20.88,20.88,1377,19.2298903383182,19.2409419994322,19.2298903383182,19.2298903383182,1495.15985240478,0.0,1.0
2019-05-17,20.809,20.83,20.79,20.79,2559,19.1645013433939,19.1838417503433,19.1470028799634,19.1470028799634,2778.58682810735,0.0,1.0
2019-05-20,20.468,20.468,20.437,20.437,788,18.8504499734051,18.8504499734051,18.8218998488606,18.8218998488606,855.617983801717,0.0,1.0
2019-05-21,20.735,20.766,20.735,20.766,593,19.096349433191,19.1248995577355,19.096349433191,19.1248995577355,643.885107099518,0.0,1.0
2019-05-22,20.67,20.67,20.67,20.67,486,19.0364862688237,19.0364862688237,19.0364862688237,19.0364862688237,527.703477319333,0.0,1.0
2019-05-23,20.65,20.65,20.52,20.64,936,19.0180668336337,19.0180668336337,18.898340504899,19.0088571160387,1016.31780817057,0.0,1.0
2019-05-24,20.697,20.697,20.667,20.667,793,19.0613525063301,19.0613525063301,19.0337233535452,19.0337233535452,861.047031922288,0.0,1.0
2019-05-28,20.65,20.65,20.53,20.53,546,19.0180668336337,19.0180668336337,18.9075502224939,18.9075502224939,592.852054766165,0.0,1.0
2019-05-29,20.067,20.067,20.05,20.05,539,18.4811402978464,18.4811402978464,18.4654837779349,18.4654837779349,585.251387397367,0.0,1.0
2019-05-30,20.01,20.01,19.999,19.999,950,18.428644907555,18.428644907555,18.4185142182005,18.4185142182005,1031.51914290816,0.0,1.0
2019-05-31,19.91,19.94,19.91,19.94,617,18.3365477316052,18.3641768843901,18.3365477316052,18.3641768843901,669.944538078248,0.0,1.0
2019-06-03,20.062,20.13,19.939,20.13,1260,18.4765354390489,18.5391615186947,18.3632559126306,18.5391615186947,1368.12012638346,0.0,1.0
2019-06-04,20.26,20.26,20.26,20.26,502,18.6588878474295,18.6588878474295,18.6588878474295,18.6588878474295,545.076431305155,0.0,1.0
2019-06-05,20.442,20.48,20.405,20.48,809,18.8265047076581,18.861501634519,18.7924287525567,18.861501634519,878.41998590811,0.0,1.0
2019-06-06,20.42,20.423,20.392,20.392,928,18.8062433289492,18.8090062442276,18.7804561196832,18.7804561196832,1007.63133117766,0.0,1.0
2019-06-07,20.4195,20.4195,20.4195,20.4195,42,18.8057828430694,18.8057828430694,18.8057828430694,18.8057828430694,45.604004212782,0.0,1.0
2019-06-10,20.57,20.57,20.57,20.57,172,18.9443890928738,18.9443890928738,18.9443890928738,18.9443890928738,186.759255347584,0.0,1.0
2019-06-11,20.4,21.4,20.377,21.4,5600,18.7878238937592,19.7087956532572,18.7666415432907,19.7087956532572,6080.53389503759,0.0,1.0
2019-06-12,20.475,20.475,20.446,20.446,2241,18.8568967757215,18.8568967757215,18.8301885946961,18.8301885946961,2433.29936763916,0.0,1.0
2019-06-13,20.597,20.597,20.55,20.55,6059,18.9692553303803,18.9692553303803,18.9259696576839,18.9259696576839,6578.92051250586,0.0,1.0
2019-06-14,20.376,20.536,20.376,20.536,6071,18.8020989560314,18.9497400942806,18.8020989560314,18.9497400942806,6579.19609344032,0.0395,1.0
2019-06-17,20.7,21.0,20.46,21.0,15456,19.101072260986,19.3778993952032,18.8796105536122,19.3778993952032,16749.8031329622,0.0,1.0
2019-06-18,20.749,20.92,20.74,20.92,3040,19.1462873595748,19.3040788260786,19.1379825455483,19.3040788260786,3294.47473629691,0.0,1.0
2019-06-19,21.0013,21.0013,20.8945,20.94,3397,19.3790989794514,19.3790989794514,19.2805485196701,19.3225339683597,3681.35877605284,0.0,1.0
2019-06-20,21.09,21.275,21.0308,21.275,2890,19.4609475354683,19.6316576015689,19.4063203143161,19.6316576015689,3131.91841707174,0.0,1.0
2019-06-21,21.152,21.16,20.89,20.9,10663,19.5181584765399,19.5255405334523,19.2763961126569,19.2856236837974,11555.5868793204,0.0,1.0
2019-06-24,20.938,21.27,20.895,21.27,9520,19.3206884541316,19.6270438159986,19.2810098982271,19.6270438159986,10316.9077268245,0.0,1.0
2019-06-25,20.93,21.05,20.903,21.05,3084,19.3133063972191,19.424037250906,19.2883919551396,19.424037250906,3342.15792326964,0.0,1.0
2019-06-26,20.726,20.794,20.726,20.78,4168,19.1250639459515,19.1878114297074,19.1250639459515,19.1748928301106,4516.89825687023,0.0,1.0
2019-06-27,21.04,21.08,21.0,21.02,1382,19.4148096797654,19.4517199643277,19.3778993952032,19.3963545374843,1497.6855544613,0.0,1.0
2019-06-28,21.139,21.139,21.045,21.045,960,19.5061626340571,19.5061626340571,19.4194234653357,19.4194234653357,1040.36044304113,0.0,1.0
2019-07-01,21.35,21.66,21.262,21.66,3393,19.7008643851232,19.986919090481,19.6196617590862,19.986919090481,3677.0239408735,0.0,1.0
2019-07-02,21.34,21.34,21.27,21.28,988,19.6916368139826,19.6916368139826,19.6270438159986,19.6362713871392,1070.7042892965,0.0,1.0
2019-07-03,21.69,21.72,21.62,21.72,3796,20.0146018039027,20.0422845173244,19.9500088059187,20.0422845173244,4113.7585851918,0.0,1.0
2019-07-05,21.5,21.534,21.5,21.534,1112,19.8392779522318,19.8706516941097,19.8392779522318,19.8706516941097,1205.08417985598,0.0,1.0
2019-07-08,21.113,21.195,21.113,21.195,1763,19.4821709490916,19.5578370324443,19.4821709490916,19.5578370324443,1910.57860529324,0.0,1.0
2019-07-09,21.212,21.212,21.16,21.16,1373,19.5735239033833,19.5735239033833,19.5255405334523,19.5255405334523,1487.93217530778,0.0,1.0
2019-07-10,21.4,21.41,21.218,21.218,2493,19.7470022408261,19.7562298119666,19.5790604460676,19.5790604460676,2701.68602552243,0.0,1.0
2019-07-11,21.0,21.23,21.0,21.23,788,19.3778993952032,19.5901335314363,19.3778993952032,19.5901335314363,853.962530329592,0.0,1.0
2019-07-12,20.715,20.74,20.71,20.71,1706,19.1149136176968,19.1379825455483,19.1102998321265,19.1102998321265,1848.80720398768,0.0,1.0
2019-07-15,20.73,20.87,20.73,20.85,791,19.1287549744077,19.2579409703757,19.1287549744077,19.2394858280946,857.213656714097,0.0,1.0
2019-07-16,20.79,20.83,20.79,20.83,1003,19.1841204012511,19.2210306858134,19.1841204012511,19.2210306858134,1086.95992121902,0.0,1.0
2019-07-17,20.699,20.7,20.699,20.7,1124,19.1001495038719,19.101072260986,19.1001495038719,19.101072260986,1218.08868539399,0.0,1.0
2019-07-18,20.73,20.76,20.73,20.739,1001,19.1287549744077,19.1564376878294,19.1287549744077,19.1370597884342,1084.79250362934,0.0,1.0
2019-07-19,20.685,20.742,20.61,20.61,4536,19.0872309042751,19.1398280597764,19.0180241207208,19.0180241207208,4915.70309336934,0.0,1.0
2019-07-22,20.615,20.622,20.594,20.622,1315,19.0226379062911,19.0290972060895,19.0032600068959,19.0290972060895,1425.07706520738,0.0,1.0
2019-07-23,20.644,20.65,20.644,20.65,906,19.0493978625988,19.0549344052831,19.0493978625988,19.0549344052831,981.840168120064,0.0,1.0
2019-07-24,20.644,20.644,20.644,20.644,3,19.0493978625988,19.0493978625988,19.0493978625988,19.0493978625988,3.25112638450352,0.0,1.0
2019-07-25,20.463,20.57,20.458,20.57,2981,18.8823788249544,18.9811138361585,18.8777650393841,18.9811138361585,3230.53591740167,0.0,1.0
2019-07-26,20.564,20.564,20.479,20.479,519,18.9755772934742,18.9755772934742,18.8971429387793,18.8971429387793,562.44486451911,0.0,1.0
2019-07-29,20.72,20.72,20.64,20.64,564,19.1195274032671,19.1195274032671,19.0457068341425,19.0457068341425,611.211760286664,0.0,1.0
2019-07-30,20.71,20.71,20.638,20.638,592,19.1102998321265,19.1102998321265,19.0438613199144,19.0438613199144,641.555606542032,0.0,1.0
2019-07-31,20.608,20.77,20.54,20.711,5056,19.0161786064927,19.16566525897,18.9534311227368,19.1112225892406,5479.23166668328,0.0,1.0
2019-08-01,20.48,20.61,20.48,20.61,1290,18.8980656958934,19.0180241207208,18.8980656958934,19.0180241207208,1397.98434533652,0.0,1.0
2019-08-02,20.44,20.581,20.42,20.42,920,18.8611554113311,18.9912641644132,18.8427002690499,18.8427002690499,997.012091247748,0.0,1.0
2019-08-05,20.03,20.03,20.0,20.0,592,18.4828249945676,18.4828249945676,18.4551422811459,18.4551422811459,641.55560654203,0.0,1.0
2019-08-06,20.03,20.03,20.03,20.03,65,18.4828249945676,18.4828249945676,18.4828249945676,18.4828249945676,70.4410716642431,0.0,1.0
2019-08-07,20.375,20.45,20.235,20.262,1572,18.8011761989174,18.8703829824716,18.6719902029493,18.6969046450289,1703.59022547985,0.0,1.0
2019-08-08,20.574,20.574,20.574,20.574,145,18.9848048646148,18.9848048646148,18.9848048646148,18.9848048646148,157.137775251004,0.0,1.0
2019-08-09,20.54,20.54,20.54,20.54,112,18.9534311227368,18.9534311227368,18.9534311227368,18.9534311227368,121.375385021465,0.0,1.0
2019-08-12,20.372,20.372,20.372,20.372,187,18.7984079275752,18.7984079275752,18.7984079275752,18.7984079275752,202.653544634053,0.0,1.0
2019-08-13,20.372,20.372,20.372,20.372,28,18.7984079275752,18.7984079275752,18.7984079275752,18.7984079275752,30.3438462553663,0.0,1.0
2019-08-14,19.92,20.12,19.92,20.082,921,18.3813217120213,18.5658731348327,18.3813217120213,18.5308083644986,998.095800042583,0.0,1.0
2019-08-15,19.92,19.92,19.92,19.92,11,18.3813217120213,18.3813217120213,18.3813217120213,18.3813217120213,11.9207967431796,0.0,1.0
2019-08-16,20.1751,20.19,20.1751,20.18,1152,18.6167170518173,18.6304661328167,18.6167170518173,18.6212385616762,1248.43253164936,0.0,1.0
2019-08-19,20.52,20.52,20.52,20.52,150,18.9349759804557,18.9349759804557,18.9349759804557,18.9349759804557,162.556319225176,0.0,1.0
2019-08-20,20.479,20.55,20.479,20.55,311,18.8971429387793,18.9626586938774,18.8971429387793,18.9626586938774,337.033435193533,0.0,1.0
2019-08-21,20.566,20.566,20.439,20.439,1481,18.9774228077023,18.9774228077023,18.860232654217,18.860232654217,1604.97272514991,0.0,1.0
2019-08-22,20.41,20.41,20.41,20.41,194,18.8334726979094,18.8334726979094,18.8334726979094,18.8334726979094,210.239506197894,0.0,1.0
2019-08-23,20.011,20.065,20.011,20.065,307,18.4652926094005,18.5151214935596,18.4652926094005,18.5151214935596,332.698600014195,0.0,1.0
2019-08-26,20.1,20.1,20.085,20.085,339,18.5474179925516,18.5474179925516,18.5335766358407,18.5335766358407,367.377281448899,0.0,1.0
2019-08-27,20.1,20.1,20.1,20.1,128,18.5474179925516,18.5474179925516,18.5474179925516,18.5474179925516,138.714725738817,0.0,1.0
2019-08-28,20.071,20.137,20.07,20.07,1544,18.5206580362439,18.5815600057717,18.5197352791299,18.5197352791299,1673.24637922449,0.0,1.0
2019-08-29,20.071,20.071,20.071,20.071,90,18.5206580362439,18.5206580362439,18.5206580362439,18.5206580362439,97.5337915351061,0.0,1.0
2019-08-30,20.281,20.349,20.281,20.349,880,18.714437030196,18.7771845139519,18.714437030196,18.7771845139519,953.663739454367,0.0,1.0
2019-09-03,20.152,20.152,20.152,20.152,1356,18.5954013624826,18.5954013624826,18.5954013624826,18.5954013624826,1469.50912579559,0.0,1.0
2019-09-04,20.13,20.13,20.06,20.08,8923,18.5751007059733,18.5751007059733,18.5105077079893,18.5289628502704,9669.93357630834,0.0,1.0
2019-09-05,20.41,20.41,20.338,20.338,300,18.8334726979094,18.8334726979094,18.7670341856972,18.7670341856972,325.112638450352,0.0,1.0
2019-09-06,20.502,20.502,20.502,20.502,101,18.9183663524026,18.9183663524026,18.9183663524026,18.9183663524026,109.454588278286,0.0,1.0
2019-09-09,20.22,20.22,20.22,20.22,179,18.6581488462385,18.6581488462385,18.6581488462385,18.6581488462385,193.983874275377,0.0,1.0
2019-09-10,20.334,20.334,20.28,20.28,200,18.763343157241,18.763343157241,18.7135142730819,18.7135142730819,216.741758966902,0.0,1.0
2019-09-11,20.61,20.61,20.575,20.575,700,19.0180241207208,19.0180241207208,18.9857276217288,18.9857276217288,758.596156384158,0.0,1.0
2019-09-12,20.746,20.75,20.746,20.75,300,19.1435190882326,19.1472101166888,19.1435190882326,19.1472101166888,325.112638450353,0.0,1.0
2019-09-13,20.746,20.746,20.746,20.746,45,19.1435190882326,19.1435190882326,19.1435190882326,19.1435190882326,48.766895767553,0.0,1.0
2019-09-16,20.746,20.746,20.746,20.746,100,19.1435190882326,19.1435190882326,19.1435190882326,19.1435190882326,108.370879483451,0.0,1.0
2019-09-17,20.7463,20.7463,20.7463,20.7463,122,19.1437959153668,19.1437959153668,19.1437959153668,19.1437959153668,132.21247296981,0.0,1.0
2019-09-18,20.54,20.54,20.54,20.54,100,18.9534311227368,18.9534311227368,18.9534311227368,18.9534311227368,108.370879483451,0.0,1.0
2019-09-19,20.69,20.69,20.64,20.69,6014,19.0918446898454,19.0918446898454,19.0457068341425,19.0918446898454,6517.42469213474,0.0,1.0
2019-09-20,20.57,20.57,20.57,20.57,230,18.9811138361585,18.9811138361585,18.9811138361585,18.9811138361585,249.253022811938,0.0,1.0
2019-09-23,20.65,20.65,20.65,20.65,108,19.0549344052831,19.0549344052831,19.0549344052831,19.0549344052831,117.040549842127,0.0,1.0
2019-09-24,20.448,20.448,20.403,20.403,392,18.8685374682435,18.8685374682435,18.827013398111,18.827013398111,424.813847575129,0.0,1.0
2019-09-25,20.431,20.431,20.431,20.431,1410,18.8990807287188,18.8990807287188,18.8990807287188,18.8990807287188,1524.2915998673,0.0501,1.0
2019-09-26,20.27,20.433,20.27,20.433,955,18.7501525315027,18.9009307684358,18.7501525315027,18.9009307684358,1032.41026799522,0.0,1.0
2019-09-27,20.27,20.27,20.27,20.27,111,18.7501525315027,18.7501525315027,18.7501525315027,18.7501525315027,119.99742381934,0.0,1.0
2019-09-30,20.36,20.36,20.32,20.32,205,18.8334043187664,18.8334043187664,18.7964035244269,18.7964035244269,221.616863810493,0.0,1.0
2019-10-01,20.071,20.071,20.071,20.071,315,18.566073579664,18.566073579664,18.566073579664,18.566073579664,340.533229757588,0.0,1.0
2019-10-02,19.79,19.79,19.697,19.741,2710,18.3061429994296,18.3061429994296,18.2201161525904,18.2608170263638,2929.66683378749,0.0,1.0
2019-10-03,20.008,20.008,19.84,19.84,642,18.5077973285794,18.5077973285794,18.3523939923539,18.3523939923539,694.039153982131,0.0,1.0
2019-10-04,20.28,20.28,20.02,20.02,1579,18.7594027300875,18.7594027300875,18.5188975668813,18.5188975668813,1706.99038027692,0.0,1.0
2019-10-07,20.392,20.392,20.31,20.31,1983,18.8630049542379,18.8630049542379,18.7871533258421,18.7871533258421,2143.73776066443,0.0,1.0
2019-10-08,20.022,20.022,20.022,20.022,1012,18.5207476065982,18.5207476065982,18.5207476065982,18.5207476065982,1094.03056671327,0.0,1.0
2019-10-09,19.939,19.939,19.86,19.86,310,18.4439709583439,18.4439709583439,18.3708943895236,18.3708943895236,335.127940396356,0.0,1.0
2019-10-10,19.9,19.969,19.9,19.907,5704,18.407895183863,18.4717215540985,18.407895183863,18.4143703228724,6166.35410329294,0.0,1.0
2019-10-11,19.9,19.9,19.9,19.9,75,18.407895183863,18.407895183863,18.407895183863,18.407895183863,81.0793404184731,0.0,1.0
2019-10-14,20.135,20.135,20.07,20.07,389,18.6252748506071,18.6252748506071,18.5651485598055,18.5651485598055,420.531512303814,0.0,1.0
2019-10-15,20.57,20.57,20.44,20.514,39872,19.0276584890483,19.0276584890483,18.9074059074452,18.9758573769731,43103.9394822049,0.0,1.0
2019-10-16,20.59,20.632,20.59,20.632,1711,19.046158886218,19.0850097202744,19.046158886218,19.0850097202744,1849.69001941344,0.0,1.0
2019-10-17,20.81,20.904,20.81,20.904,666,19.2496632550849,19.3366151217825,19.2496632550849,19.3366151217825,719.98454291604,0.0,1.0
2019-10-18,20.62,20.62,20.62,20.62,152,19.0739094819726,19.0739094819726,19.0739094819726,19.0739094819726,164.320796581439,0.0,1.0
2019-10-21,20.73,20.73,20.73,20.73,1060,19.175661666406,19.175661666406,19.175661666406,19.175661666406,1145.92134458109,0.0,1.0
2019-10-22,20.73,20.73,20.73,20.73,37,19.175661666406,19.175661666406,19.175661666406,19.175661666406,39.9991412731135,0.0,1.0
2019-10-23,20.72,20.73,20.72,20.73,8233,19.1664114678212,19.175661666406,19.1664114678212,19.175661666406,8900.34946220385,0.0,1.0
2019-10-24,20.572,20.572,20.572,20.572,265,19.0295085287653,19.0295085287653,19.0295085287653,19.0295085287653,286.480336145272,0.0,1.0
2019-10-25,20.82,20.83,20.61,20.76,1013,19.2589134536697,19.2681636522546,19.0646592833877,19.2034122621606,1095.11162458551,0.0,1.0
2019-10-28,21.072,21.09,20.94,21.027,7529,19.4920184580081,19.5086688154608,19.369915836688,19.4503925643762,8139.28472014245,0.0,1.0
2019-10-29,20.41,21.275,17.01,20.86,2264,18.8796553116906,19.6797974892807,15.7345877928397,19.2959142480091,2447.51502276565,0.0,1.0
2019-10-30,21.23,21.23,21.13,21.13,979,19.6381715956488,19.6381715956488,19.5456696098002,19.5456696098002,1058.35565692914,0.0,1.0
2019-10-31,21.14,21.14,21.07,21.1,4836,19.5549198083851,19.5549198083851,19.4901684182911,19.5179190140457,5227.99587018315,0.0,1.0
2019-11-01,21.31,21.388,21.31,21.38,1193,19.7121731843277,19.7843247332895,19.7121731843277,19.7769245744216,1289.70204158984,0.0,1.0
2019-11-04,21.31,21.31,21.31,21.31,56,19.7121731843277,19.7121731843277,19.7121731843277,19.7121731843277,60.5392408457931,0.0,1.0
2019-11-05,21.31,21.31,21.31,21.31,186,19.7121731843277,19.7121731843277,19.7121731843277,19.7121731843277,201.076764237813,0.0,1.0
2019-11-06,20.931,20.931,20.931,20.931,344,19.3615906579616,19.3615906579616,19.3615906579616,19.3615906579616,371.883908052731,0.0,1.0
2019-11-07,20.93,20.93,20.93,20.93,289,19.3606656381031,19.3606656381031,19.3606656381031,19.3606656381031,312.425725079184,0.0,1.0
2019-11-08,21.166,21.166,20.935,20.935,3174,19.5789703247057,19.5789703247057,19.3652907373956,19.3652907373956,3431.27768650979,0.0,1.0
2019-11-11,21.166,21.166,21.166,21.166,43,19.5789703247057,19.5789703247057,19.5789703247057,19.5789703247057,46.4854885065914,0.0,1.0
2019-11-12,21.246,21.246,21.246,21.246,143,19.6529719133846,19.6529719133846,19.6529719133846,19.6529719133846,154.591275731222,0.0,1.0
2019-11-13,21.23,21.23,21.2,21.2,256,19.6381715956488,19.6381715956488,19.6104209998942,19.6104209998942,276.750815295055,0.0,1.0
2019-11-14,21.23,21.23,21.23,21.23,236,19.6381715956488,19.6381715956488,19.6381715956488,19.6381715956488,255.129657850129,0.0,1.0
2019-11-15,21.55,21.57,21.335,21.335,3550,19.9341779503642,19.9526783475339,19.7352986807898,19.7352986807898,3837.75544647439,0.0,1.0
2019-11-18,21.63,21.63,21.27,21.27,324,20.008179539043,20.008179539043,19.6751723899882,19.6751723899882,350.262750607805,0.0,1.0
2019-11-19,21.99,22.04,21.975,22.0,4813,20.3411866880978,20.3874376810221,20.3273113902206,20.3504368866827,5203.1315391215,0.0,1.0
2019-11-20,21.824,22.07,21.824,21.944,970,20.1876333915892,20.4151882767767,20.1876333915892,20.2986357746075,1048.62613607892,0.0,1.0
2019-11-21,21.863,21.863,21.837,21.837,242,20.2237091660702,20.2237091660702,20.1996586497496,20.1996586497496,261.616005083606,0.0,1.0
2019-11-22,21.985,22.004,21.949,22.004,366,20.3365615888054,20.3541369661166,20.3032608738999,20.3541369661166,395.667181242149,0.0,1.0
2019-11-25,22.59,22.7,22.59,22.7,1035,20.8961986031892,20.9979507876226,20.8961986031892,20.9979507876226,1118.89489777493,0.0,1.0
2019-11-26,22.605,22.65,22.56,22.65,2538,20.9100739010665,20.9516997946983,20.8684480074346,20.9516997946983,2743.72487976113,0.0,1.0
2019-11-27,22.755,22.79,22.746,22.79,2282,21.0488268798393,21.0812025748863,21.0405017011129,21.0812025748863,2466.97406446608,0.0,1.0
2019-11-29,22.8,22.8,22.8,22.8,369,21.0904527734712,21.0904527734712,21.0904527734712,21.0904527734712,398.910354858887,0.0,1.0
2019-12-02,22.689,22.85,22.66,22.85,1490,20.9877755691793,21.1367037663954,20.9609499932832,21.1367037663954,1610.776229647,0.0,1.0
2019-12-03,22.667,22.667,22.55,22.55,630,20.9674251322926,20.9674251322926,20.8591978088498,20.8591978088498,681.066459515174,0.0,1.0
2019-12-04,22.85,22.85,22.844,22.844,408,21.1367037663954,21.1367037663954,21.1311536472445,21.1311536472445,441.071611876495,0.0,1.0
2019-12-05,22.505,22.54,22.48,22.54,1337,20.8175719152179,20.8499476102649,20.7944464187558,20.8499476102649,1445.37437519332,0.0,1.0
2019-12-06,22.505,22.505,22.505,22.505,63,20.8175719152179,20.8175719152179,20.8175719152179,20.8175719152179,68.1066459515175,0.0,1.0
2019-12-09,22.71,22.9,22.71,22.9,396,21.0072009862075,21.1829547593197,21.0072009862075,21.1829547593197,428.098917409538,0.0,1.0
2019-12-10,22.77,22.824,22.77,22.824,304,21.0627021777166,21.1126532500748,21.0627021777166,21.1126532500748,328.641593162878,0.0,1.0
2019-12-11,22.67,22.67,22.66,22.66,586,20.970200191868,20.970200191868,20.9609499932832,20.9609499932832,633.499913136338,0.0,1.0
2019-12-12,22.94,22.969,22.87,22.9,3680,21.2199555536591,21.2467811295552,21.1552041635652,21.1829547593197,3978.29296986642,0.0,1.0
2019-12-13,23.24,23.24,23.24,23.24,227,21.5354798273886,21.5354798273886,21.5354798273886,21.5354798273886,244.966912382918,0.0411,1.0
2019-12-16,23.06,23.11,23.06,23.11,573,21.3686817908597,21.4150145787844,21.3686817908597,21.4150145787844,618.352602622962,0.0,1.0
2019-12-17,23.075,23.127,23.075,23.127,233,21.3825816272371,21.4307677266788,21.3825816272371,21.4307677266788,251.441808745463,0.0,1.0
2019-12-18,23.09,23.09,23.09,23.09,1022,21.3964814636146,21.3964814636146,21.3964814636146,21.3964814636146,1102.89068042001,0.0,1.0
2019-12-19,23.355,23.355,23.21,23.21,180,21.6420452396153,21.6420452396153,21.5076801546338,21.5076801546338,194.246890876323,0.0,1.0
2019-12-20,23.555,23.6,23.49,23.49,2538,21.827376391314,21.8690759004462,21.7671437670119,21.7671437670119,2738.88116135615,0.0,1.0
2019-12-23,23.635,23.68,23.6,23.6,1173,21.9015088519935,21.9432083611257,21.8690759004462,21.8690759004462,1265.84223887737,0.0,1.0
2019-12-24,23.64,23.69,23.64,23.69,183,21.906142130786,21.9524749187106,21.906142130786,21.9524749187106,197.484339057595,0.0,1.0
2019-12-26,23.6,23.673,23.34,23.34,3983,21.8690759004462,21.9367217708163,21.6281454032379,21.6281454032379,4298.25203533553,0.0,1.0
2019-12-27,23.495,23.89,23.495,23.89,337,21.7717770458044,22.1378060704093,21.7717770458044,22.1378060704093,363.673345696227,0.0,1.0
2019-12-30,23.335,23.424,23.32,23.424,8079,21.6235121244455,21.7059844869514,21.6096122880681,21.7059844869514,8718.4479521656,0.0,1.0
2019-12-31,23.29,23.405,23.29,23.405,1510,21.5818126153132,21.68837802754,21.5818126153132,21.68837802754,1629.5155845736,0.0,1.0
2020-01-02,23.45,23.474,23.252,23.32,1032,21.7300775366722,21.752317274876,21.5465996964905,21.6096122880681,1113.68217435758,0.0,1.0
2020-01-03,23.45,23.45,23.45,23.45,47,21.7300775366722,21.7300775366722,21.7300775366722,21.7300775366722,50.7200215065954,0.0,1.0
2020-01-06,23.305,23.46,23.06,23.46,971,21.5957124516906,21.7393440942571,21.3686817908597,21.7393440942571,1047.85406133839,0.0,1.0
2020-01-07,23.23,23.35,23.23,23.248,9407,21.5262132698036,21.6374119608229,21.5262132698036,21.5428930734565,10151.5583470754,0.0,1.0
2020-01-08,23.31,23.31,23.22,23.23,787,21.6003457304831,21.6003457304831,21.5169467122187,21.5262132698036,849.290572887034,0.0,1.0
2020-01-09,23.39,23.487,23.39,23.41,1091,21.6744781911626,21.7643637997365,21.6744781911626,21.6930113063325,1177.35198858927,0.0,1.0
2020-01-10,23.47,23.585,23.47,23.5,1273,21.7486106518421,21.8551760640688,21.7486106518421,21.7764103245969,1373.7571782531,0.0,1.0
2020-01-13,23.49,23.5,23.34,23.34,688,21.7671437670119,21.7764103245969,21.6281454032379,21.6281454032379,742.454782905058,0.0,1.0
2020-01-14,23.78,23.89,23.54,23.54,1741,22.0358739369751,22.1378060704093,21.8134765549366,21.8134765549366,1878.79909453154,0.0,1.0
2020-01-15,24.12,24.16,24.07,24.08,4121,22.3509368948628,22.3880031252026,22.3046041069382,22.3138706645231,4447.17465167404,0.0,1.0
2020-01-16,24.304,24.46,24.269,24.46,571,22.5214415544256,22.6659998527506,22.4890086028784,22.6659998527506,616.194303835447,0.0,1.0
2020-01-17,24.19,24.4,24.19,24.4,818,22.4158027979574,22.610400507241,22.4158027979574,22.610400507241,882.744204093511,0.0,1.0
2020-01-21,24.19,24.2,24.13,24.16,3631,22.4158027979574,22.4250693555423,22.3602034524478,22.3880031252026,3918.39144873293,0.0,1.0
2020-01-22,24.19,24.21,24.14,24.19,2986,22.4158027979574,22.4343359131273,22.3694700100327,22.4158027979574,3222.34008975944,0.0,1.0
2020-01-23,23.92,24.02,23.9,24.0,1580,22.1656057431641,22.2582713190135,22.1470726279943,22.2397382038436,1705.05604213662,0.0,1.0
2020-01-24,23.37,23.44,23.32,23.44,50370,21.6559450759927,21.7208109790873,21.6096122880681,21.7208109790873,54356.7549635577,0.0,1.0
2020-01-27,23.335,23.379,22.98,22.98,9834,21.6235121244455,21.6642849778192,21.2945493301803,21.2945493301803,10612.3551382097,0.0,1.0
2020-01-28,23.48,23.48,23.21,23.21,2742,21.757877209427,21.757877209427,21.5076801546338,21.5076801546338,2959.02763768265,0.0,1.0
2020-01-29,23.5,23.589,23.5,23.589,657,21.7764103245969,21.8588826871028,21.7764103245969,21.8588826871028,709.001151698578,0.0,1.0
2020-01-30,23.2227,23.4,23.094,23.19,9035,21.5194486827666,21.6837447487475,21.4001880866485,21.4891470394639,9750.11477259766,0.0,1.0
2020-01-31,22.85,22.95,22.831,22.93,10558,21.1740840815761,21.2667496574255,21.1564776221647,21.2482165422556,11393.6592992901,0.0,1.0
2020-02-03,23.145,23.265,23.145,23.21,1804,21.4474475303317,21.5586462213509,21.4474475303317,21.5076801546338,1946.78550633826,0.0,1.0
2020-02-04,23.473,23.578,23.44,23.449,1338,21.7513906191176,21.8486894737594,21.7208109790873,21.7291508809137,1443.90188884733,0.0,1.0
2020-02-05,23.8,23.8548,23.73,23.73,910,22.0544070521449,22.1051877877104,21.9895411490504,21.9895411490504,982.025948319189,0.0,1.0
2020-02-06,23.86,23.866,23.86,23.866,611,22.1100063976545,22.1155663322055,22.1100063976545,22.1155663322055,659.360279585741,0.0,1.0
2020-02-07,23.55,23.664,23.55,23.644,1790,21.8227431125216,21.9283818689898,21.8227431125216,21.9098487538199,1931.67741482565,0.0,1.0
2020-02-10,23.836,23.836,23.51,23.51,555,22.0877666594507,22.0877666594507,21.7856768821818,21.7856768821818,598.927913535328,0.0,1.0
2020-02-11,23.836,23.836,23.836,23.836,21,22.0877666594507,22.0877666594507,22.0877666594507,22.0877666594507,22.6621372689043,0.0,1.0
2020-02-12,23.9,23.915,23.87,23.91,8148,22.1470726279943,22.1609724643717,22.1192729552395,22.1563391855792,8792.90926033487,0.0,1.0
2020-02-13,23.685,23.934,23.685,23.934,936,21.9478416399182,22.1785789237831,21.9478416399182,22.1785789237831,1010.08383255688,0.0,1.0
2020-02-14,23.644,23.644,23.588,23.588,101,21.9098487538199,21.9098487538199,21.8579560313443,21.8579560313443,108.994088769492,0.0,1.0
2020-02-18,23.644,23.644,23.644,23.644,4,21.9098487538199,21.9098487538199,21.9098487538199,21.9098487538199,4.3165975750294,0.0,1.0
2020-02-19,23.625,23.625,23.53,23.55,1072,21.8922422944086,21.8922422944086,21.8042099973517,21.8227431125216,1156.84815010788,0.0,1.0
2020-02-20,23.34,23.34,23.34,23.34,966,21.6281454032379,21.6281454032379,21.6281454032379,21.6281454032379,1042.4583143696,0.0,1.0
2020-02-21,23.385,23.469,23.33,23.37,6987,21.6698449123701,21.7476839960836,21.618878845653,21.6559450759927,7540.01681418261,0.0,1.0
2020-02-24,22.84,23.07,22.84,23.07,9038,21.1648175239912,21.3779483484447,21.1648175239912,21.3779483484447,9753.35222077891,0.0,1.0
2020-02-25,22.263,23.2,22.15,23.2,3758,20.6301371513404,21.4984135970488,20.5254250506307,21.4984135970488,4055.44342174013,0.0,1.0
2020-02-26,22.09,22.501,21.81,21.83,2828,20.4698257051211,20.8506812218619,20.2103620927429,20.2288952079128,3051.83448554578,0.0,1.0
2020-02-27,21.337,22.013,21.337,21.511,3100,19.7720539189755,20.3984732117171,19.7720539189755,19.9332920209533,3345.36312064778,0.0,1.0
2020-02-28,20.94,20.94,20.43,20.43,2096,19.4041715828536,19.4041715828536,18.9315771460219,18.9315771460219,2261.8971293154,0.0,1.0
2020-03-02,21.75,21.75,21.0,21.0,1650,20.1547627472333,20.1547627472333,19.4597709283632,19.4597709283632,1780.59649969962,0.0,1.0
2020-03-03,21.285,22.05,21.285,22.05,1112,19.7238678195338,20.4327594747813,19.7238678195338,20.4327594747813,1200.01412585817,0.0,1.0
2020-03-04,21.285,21.285,21.285,21.285,63,19.7238678195338,19.7238678195338,19.7238678195338,19.7238678195338,67.986411806713,0.0,1.0
2020-03-05,21.845,21.958,21.663,21.946,4196,20.2427950442902,20.3475071449999,20.0741436962443,20.336387275898,4528.11085620583,0.0,1.0
2020-03-06,21.415,21.415,21.21,21.21,521,19.844333068138,19.844333068138,19.6543686376468,19.6543686376468,562.236834147578,0.0,1.0
2020-03-09,20.146,20.633,20.0,20.015,5435,18.6684069106097,19.1196882649961,18.5331151698697,18.5470150062471,5865.1769550712,0.0,1.0
2020-03-10,20.09,20.418,19.995,20.418,1006,18.6165141881341,18.92045727692,18.5284818910772,18.92045727692,1085.62429011989,0.0,1.0
2020-03-11,19.841,20.196,19.787,19.92,868,18.3857769042692,18.7147396985344,18.3357374933106,18.4589827091902,936.70167378138,0.0,1.0
2020-03-12,18.374,18.79,18.374,18.79,2411,17.0263729065593,17.4118617020926,17.0263729065593,17.4118617020926,2601.82918834897,0.0,1.0
2020-03-13,18.75,18.947,18.035,18.79,3871,17.3747954717528,17.557346656176,16.71223660443,17.4118617020926,4177.38730323471,0.0,1.0
2020-03-16,17.371,18.486,16.52,16.52,18244,16.0969371807903,17.1301583515106,15.3083531303124,15.3083531303124,19688.0015397091,0.0,1.0
2020-03-17,18.495,18.68,17.06,17.06,16375,17.138498253337,17.3099295686583,15.8087472398988,15.8087472398988,17671.0713227766,0.0,1.0
2020-03-18,17.448,18.002,16.82,16.82,13346,16.1682896741943,16.6816569643997,15.5863498578604,15.5863498578604,14402.3278090856,0.0,1.0
2020-03-19,17.657,17.94,17.538,17.538,3045,16.3619607277195,16.6242043073731,16.2516886924587,16.2516886924587,3286.00990399112,0.0,1.0
2020-03-20,17.2,17.75,17.2,17.75,2188,15.9384790460879,16.4481397132593,15.9384790460879,16.4481397132593,2361.17887354108,0.0,1.0
2020-03-23,16.5,16.985,16.28,16.5,11936,15.2898200151425,15.7392480580118,15.0859557482739,15.2898200151425,12880.7271638877,0.0,1.0
2020-03-24,17.86,18.18,17.482,18.18,2092,16.5500718466936,16.8466016894115,16.1997959699831,16.8466016894115,2257.58053174038,0.0,1.0
2020-03-25,17.94,18.47,17.818,17.818,3102,16.6242043073731,17.1153318593747,16.5111523048369,16.5111523048369,3347.5214194353,0.0,1.0
2020-03-26,18.827,18.948,18.66,18.774,5279,17.5009133204838,17.6133906409161,17.3456760269946,17.4516463950052,5679.00264288907,0.0591,1.0
2020-03-27,18.5,18.63,18.46,18.46,2536,17.1969456859271,17.3177890880445,17.1597631006603,17.1597631006603,2728.15887523522,0.0,1.0
2020-03-30,19.233,19.38,19.0,19.0,11825,17.8783165609425,18.0149625617983,17.661728001763,17.661728001763,12721.0089509686,0.0,1.0
2020-03-31,19.41,19.61,19.24,19.61,7412,18.0428495007484,18.2287624270828,17.8848235133642,18.2287624270828,7973.62522998557,0.0,1.0
2020-04-01,18.665,19.0,18.57,19.0,2551,17.350323850153,17.661728001763,17.2620152101442,17.661728001763,2744.29546164236,0.0,1.0
2020-04-02,19.262,19.36,18.87,19.0,939,17.905273935261,17.9963712691648,17.5408845996457,17.661728001763,1010.15030908749,0.0,1.0
2020-04-03,19.122,19.37,19.0,19.37,1627,17.775134886827,18.0056669154815,17.661728001763,18.0056669154815,1750.28173896202,0.0,1.0
2020-04-06,20.09,20.11,19.74,19.94,56538,18.6749534502852,18.6935447429186,18.3496058292001,18.5355187555344,60822.0214858235,0.0,1.0
2020-04-07,19.96,20.6,19.95,20.6,39570,18.5541100481679,19.1490314124378,18.5448144018512,19.1490314124378,42568.3149420572,0.0,1.0
2020-04-08,20.6,20.88,19.83,19.83,19204,19.1490314124378,19.4093095093059,18.4332666460505,18.4332666460505,20659.1336908584,0.0,1.0
2020-04-09,20.85,21.105,20.64,21.06,27780,19.3814225703557,19.618461551432,19.1862139977047,19.5766311430068,29884.9580260387,0.0,1.0
2020-04-13,20.65,20.85,20.364,20.85,11394,19.1955096440214,19.3814225703557,18.9296541593633,19.3814225703557,12257.3510348699,0.0,1.0
2020-04-14,21.25,21.37,21.02,21.25,5985,19.7532484230244,19.864796178825,19.5394485577399,19.7532484230244,6438.49797645219,0.0,1.0
2020-04-15,21.05,21.29,20.76,21.29,7690,19.5673354966901,19.7904310082913,19.2977617535053,19.7904310082913,8272.68996473137,0.0,1.0
2020-04-16,21.235,21.37,20.93,21.37,6263,19.7393049535493,19.864796178825,19.4557877408895,19.864796178825,6737.56271119801,0.0,1.0
2020-04-17,21.82,21.82,21.453,21.58,9062,20.2831002630773,20.2831002630773,19.9419500432538,20.0600047514761,9748.64973477188,0.0,1.0
2020-04-20,22.23,22.4,21.82,22.11,9587,20.6642217620627,20.8222477494469,20.2831002630773,20.5526740062621,10313.4302590221,0.0,1.0
2020-04-21,21.73,21.97,21.46,21.97,15011,20.1994394462268,20.4225349578281,19.9484569956755,20.4225349578281,16148.4199038469,0.0,1.0
2020-04-22,22.227,22.37,21.845,22.37,4876,20.6614330681677,20.7943608104968,20.3063393788691,20.7943608104968,5245.46635475035,0.0,1.0
2020-04-23,22.143,23.61,21.95,22.28,15793,20.5833496391073,21.9470209537697,20.4039436651946,20.7106999936463,16989.6739418729,0.0,1.0
2020-04-24,22.53,22.54,21.897,22.03,7320,20.9430911515642,20.952386797881,20.354676739716,20.4783088357284,7874.6541666884,0.0,1.0
2020-04-27,23.65,24.19,22.652,22.67,13857,21.9842035390366,22.4861684401393,21.0564980366282,21.0732301999983,14906.9785229236,0.0,1.0
2020-04-28,22.91,23.57,22.15,23.28,33063,21.2963257115995,21.9098383685028,20.589856591529,21.640264625318,35568.2637586363,0.0,1.0
2020-04-29,22.72,23.21,22.12,23.03,21650,21.1197084315819,21.575195101101,20.5619696525788,21.4078734674001,23290.4730476507,0.0,1.0
2020-04-30,22.334,23.39,22.23,22.61,28145,20.7608964837566,21.7425167348019,20.6642217620627,21.017456322098,30277.614961946,0.0,1.0
2020-05-01,21.695,22.16,21.491,22.16,11107,20.1669046841183,20.5991522378457,19.9772734992573,20.5991522378457,11948.6043482798,0.0,1.0
2020-05-04,21.82,22.54,21.595,21.75,5585,20.2831002630773,20.952386797881,20.0739482209512,20.2180307388603,6008.1890055949,0.0,1.0
2020-05-05,22.349,23.26,22.0,23.26,24719,20.7748399532317,21.6216733326846,20.4504218967782,21.6216733326846,26592.0186265532,0.0,1.0
2020-05-06,22.51,22.51,22.242,22.5,14713,20.9244998589308,20.9244998589308,20.6753765376428,20.9152042126141,15827.8397205582,0.0,1.0
2020-05-07,22.0,22.22,21.954,22.102,4130,20.4504218967782,20.654926115746,20.4076619237213,20.5452374892087,4442.94012410151,0.0,1.0
2020-05-08,22.038,22.5,21.94,22.09,33566,20.4857453527817,20.9152042126141,20.3946480188779,20.5340827136287,36109.3772894895,0.0,1.0
2020-05-11,22.685,22.74,21.9,21.9,14251,21.0871736694734,21.1382997242153,20.357465433611,20.357465433611,15330.832859218,0.0,1.0
2020-05-12,22.48,22.97,22.48,22.62,33902,20.8966129199806,21.3520995894998,20.8966129199806,21.0267519684147,36470.8368250096,0.0,1.0
2020-05-13,22.075,22.62,21.91,22.49,11278,20.5201392441536,21.0267519684147,20.3667610799278,20.9059085662974,12132.5614333213,0.0,1.0
2020-05-14,22.1,22.22,21.83,22.11,28420,20.5433783599454,20.654926115746,20.292395909394,20.5526740062621,30573.4523794104,0.0,1.0
2020-05-15,22.478,22.56,22.13,22.27,24635,20.8947537907173,20.9709780905144,20.5712652988955,20.7014043473296,26501.6537426733,0.0,1.0
2020-05-18,22.905,23.12,22.885,23.12,5879,21.2916778884411,21.4915342842506,21.2730865958077,21.4915342842506,6324.46609917502,0.0,1.0
2020-05-19,22.75,22.93,22.75,22.75,3852,21.147595370532,21.3149170042329,21.147595370532,21.147595370532,4143.8753893557,0.0,1.0
2020-05-20,22.91,23.17,22.71,23.17,12662,21.2963257115995,21.5380125158341,21.1104127852651,21.5380125158341,13621.4304724875,0.0,1.0
2020-05-21,22.675,23.0,22.573,23.0,2082,21.0778780231566,21.37998652845,20.9830624307261,21.37998652845,2239.75819331219,0.0,1.0
2020-05-22,22.711,22.91,22.615,22.91,2799,21.1113423498968,21.2963257115995,21.0221041452563,21.2963257115995,3011.08702357388,0.0,1.0
2020-05-26,22.865,23.86,22.789,23.29,35714,21.2544953031743,22.1794121116876,21.1838483911672,21.6495602716348,38420.136462993,0.0,1.0
2020-05-27,22.74,22.8,22.529,22.73,11011,21.1382997242153,21.1940736021156,20.9421615869326,21.1290040778986,11845.330195274,0.0,1.0
2020-05-28,22.89,24.0,22.89,23.032,21310,21.2777344189661,22.3095511601217,21.2777344189661,21.4097325966634,22924.710422422,0.0,1.0
2020-05-29,22.8,23.81,22.52,23.14,10596,21.1940736021156,22.1329338801041,20.9337955052475,21.510125576884,11398.8846380096,0.0,1.0
2020-06-01,22.907,23.05,22.83,23.05,16200,21.2935370177045,21.4264647600335,21.2219605410658,21.4264647600335,17427.5133197202,0.0,1.0
2020-06-02,23.012,23.012,22.783,22.859,2856,21.39114130403,21.39114130403,21.1782710033772,21.2489179153842,3072.40605192104,0.0,1.0
2020-06-03,23.123,23.172,22.7,22.7,3851,21.4943229781456,21.5398716450975,21.1011171389484,21.1011171389484,4142.79961692855,0.0,1.0
2020-06-04,22.98,23.13,22.86,23.13,4740,21.3613952358165,21.5008299305673,21.2498474800159,21.5008299305673,5099.16130465888,0.0,1.0
2020-06-05,23.2,23.55,23.09,23.51,23691,21.5658994547843,21.8912470758694,21.4636473453004,21.8540644906025,25486.1245714501,0.0,1.0
2020-06-08,23.359,23.469,23.112,23.112,3358,21.7137002312201,21.815952340704,21.4840977671972,21.4840977671972,3612.44381034694,0.0,1.0
2020-06-09,23.295,23.447,23.28,23.28,2752,21.6542080947931,21.7955019188072,21.640264625318,21.640264625318,2960.52571949815,0.0,1.0
2020-06-10,23.08,23.225,23.08,23.14,2661,21.4543516989837,21.5891385705761,21.4543516989837,21.510125576884,2862.63042862811,0.0,1.0
2020-06-11,21.666,22.185,21.612,22.185,3706,20.1399473097999,20.6223913536375,20.0897508196896,20.6223913536375,3986.81261499277,0.0,1.0
2020-06-12,21.73,22.29,21.35,22.29,2490,20.1994394462268,20.719995639963,19.8462048861916,20.719995639963,2678.67334358663,0.0,1.0
2020-06-15,21.766,21.87,21.32,21.32,1126,20.232903772967,20.3295784946609,19.8183179472414,19.8183179472414,1211.31975296327,0.0,1.0
2020-06-16,22.542,22.665,22.3,22.3,3310,20.9542459271443,21.0685823768399,20.7292912862797,20.7292912862797,3560.80673384407,0.0,1.0
2020-06-17,22.485,22.88,22.42,22.88,3530,20.901260743139,21.2684387726493,20.8408390420803,21.2684387726493,3797.47666781558,0.0,1.0
2020-06-18,22.5,22.61,22.41,22.49,4949,20.9152042126141,21.017456322098,20.8315433957636,20.9059085662974,5323.9977419318,0.0,1.0
2020-06-19,22.708,22.821,22.53,22.821,3239,21.1085536560018,21.2135944593807,20.9430911515642,21.2135944593807,3484.4268915169,0.0,1.0
2020-06-22,22.91,22.91,22.4,22.53,1750,21.2963257115995,21.2963257115995,20.8222477494469,20.9430911515642,1882.60174750064,0.0,1.0
2020-06-23,23.03,23.03,23.03,23.03,456,21.4078734674001,21.4078734674001,21.4078734674001,21.4078734674001,490.552226777309,0.0,1.0
2020-06-24,22.45,22.83,22.34,22.8,2309,20.8687259810305,21.2219605410658,20.7664738715466,21.1940736021156,2483.9585342737,0.0,1.0
2020-06-25,22.838,22.838,22.37,22.37,4432,21.2724359005655,21.2724359005655,20.8365176940035,20.8365176940035,4758.1770359129,0.0463,1.0
2020-06-26,22.429,22.75,22.421,22.68,3991,20.8914731944034,21.1904683745453,20.8840216011288,21.1252669333929,4284.72124330513,0.0,1.0
2020-06-29,22.5164,22.61,22.4399,22.58,10842,20.972881850928,21.0600654922404,20.90162599024,21.0321220174608,11639.9267652003,0.0,1.0
2020-06-30,22.76,22.76,22.45,22.49,6445,21.1997828661385,21.1997828661385,20.9110336267491,20.9482915931219,6919.32558584356,0.0,1.0
2020-07-01,23.025,23.09,22.99,22.99,1447,21.4466168933585,21.5071610887143,21.4140161727823,21.4140161727823,1553.49326962228,0.0,1.0
2020-07-02,22.969,23.33,22.969,23.33,19399,21.3944557404365,21.7307088869513,21.3944557404365,21.7307088869513,20826.6868952334,0.0,1.0
2020-07-06,23.268,23.355,23.139,23.139,1400,21.6729590390734,21.7539951159343,21.5528020975211,21.5528020975211,1503.03426224686,0.0,1.0
2020-07-07,23.105,23.4,23.105,23.3,4434,21.5211328261042,21.7959103281038,21.5211328261042,21.7027654121717,4760.3242277161,0.0,1.0
2020-07-08,23.205,23.205,23.116,23.116,898,21.6142777420362,21.6142777420362,21.5313787668567,21.5313787668567,964.089119641197,0.0,1.0
2020-07-09,22.998,23.105,22.706,23.105,4403,21.4214677660568,21.5211328261042,21.1494846115352,21.5211328261042,4727.04275476636,0.0,1.0
2020-07-10,22.95,22.95,22.8,22.8,4638,21.3767582064094,21.3767582064094,21.2370408325113,21.2370408325113,4979.33779164352,0.0,1.0
2020-07-13,23.0,23.5,22.95,22.95,31877,21.4233306643755,21.8890552440358,21.3767582064094,21.3767582064094,34223.0165554592,0.0,1.0
2020-07-14,23.33,23.379,22.97,22.998,5121,21.7307088869513,21.776349895758,21.3953871895959,21.4214677660568,5497.88461211867,0.0,1.0
2020-07-15,23.975,23.989,23.749,23.749,3500,22.3314935947131,22.3445338829436,22.1209860847067,22.1209860847067,3757.58565561714,0.0,1.0
2020-07-16,23.82,23.88,23.729,23.825,4315,22.1871189750184,22.2430059245777,22.1023571015203,22.191776220815,4632.56631542513,0.0,1.0
2020-07-17,24.1,24.156,23.82,23.82,6625,22.4479247396282,22.5000858925502,22.1871189750184,22.1871189750184,7112.57284813244,0.0,1.0
2020-07-20,24.37,24.59,23.97,24.45,7184,22.6994160126448,22.9043348276954,22.3268363489165,22.7739319453905,7712.71295712957,0.0,1.0
2020-07-21,24.3,24.36,24.11,24.36,4770,22.6342145714924,22.6901015210516,22.4572392312214,22.6901015210516,5121.05245065534,0.0,1.0
2020-07-22,24.21,24.61,23.9605,23.9605,5308,22.5503841471535,22.9229638108818,22.317987581903,22.317987581903,5698.64704571878,0.0,1.0
2020-07-23,24.45,24.8894,24.2,24.37,6485,22.7739319453905,23.183210705996,22.5410696555603,22.6994160126448,6962.26942190773,0.0,1.0
2020-07-24,23.63,24.41,23.4,24.02,20273,22.0101436347475,22.7366739790176,21.7959103281038,22.3734088068826,21765.009713236,0.0,1.0
2020-07-27,23.65,23.78,23.3,23.3,9304,22.0287726179339,22.1498610086456,21.7027654121717,21.7027654121717,9988.73626853196,0.0,1.0
2020-07-28,23.67,24.0,23.67,23.73,8494,22.0474016011203,22.3547798236962,22.0474016011203,22.1032885506796,9119.123588232,0.0,1.0
2020-07-29,23.9,24.9721,23.645,23.645,7838,22.2616349077641,23.2602415514718,22.0241153721373,22.0241153721373,8414.84467677916,0.0,1.0
2020-07-30,23.96,24.87,23.9,23.9133,3425,22.3175218573233,23.1651405923051,22.2616349077641,22.2740231815831,3677.06596299677,0.0,1.0
2020-07-31,23.96,24.16,23.9,23.91,5895,22.3175218573233,22.5038116891875,22.2616349077641,22.2709493993573,6328.84783996087,0.0,1.0
2020-08-03,24.18,24.5,23.9,23.91,4999,22.5224406723739,22.8205044033565,22.2616349077641,22.2709493993573,5366.90591212287,0.0,1.0
2020-08-04,24.045,24.13,24.045,24.13,842,22.3966950358656,22.4758682144078,22.3966950358656,22.4758682144078,903.967749151321,0.0,1.0
2020-08-05,24.66,24.68,24.26,24.38,44135,22.9695362688478,22.9881652520342,22.5969566051195,22.708730504238,47383.1551173321,0.0,1.0
2020-08-06,24.406,24.6212,24.22,24.6212,2127,22.7329481823803,22.9333960414662,22.5596986387467,22.9333960414662,2283.53848271362,0.0,1.0
2020-08-07,24.4607,24.5099,24.39,24.49,2070,22.7838984513952,22.8297257500338,22.7180449958312,22.8111899117633,2222.34351632213,0.0,1.0
2020-08-10,24.5033,24.64,24.465,24.64,2244,22.8235781855822,22.9509072856614,22.7879036827803,22.9509072856614,2409.14920320139,0.0,1.0
2020-08-11,24.1092,24.529,24.097,24.3201,10459,22.456494071894,22.8475164289768,22.4451303921503,22.6529366995947,11228.7395348856,0.0,1.0
2020-08-12,24.4194,24.48,24.25,24.285,4587,22.7454296011152,22.8018754201701,22.5876421135263,22.6202428341025,4924.58440066166,0.0,1.0
2020-08-13,24.3744,24.47,24.13,24.13,8458,22.7035143889458,22.7925609285769,22.4758682144078,22.4758682144078,9080.47413577421,0.0,1.0
2020-08-14,24.3654,24.5099,24.3654,24.41,1670,22.6951313465119,22.8297257500338,22.6951313465119,22.7366739790176,1792.90515568018,0.0,1.0
2020-08-17,24.7197,24.73,24.4748,24.67,1669,23.0251437836592,23.0347377100002,22.7970318845416,22.978850760441,1791.83155977857,0.0,1.0
2020-08-18,24.59,24.9,24.5157,24.9,4586,22.9043348276954,23.1930840670848,22.8351281551578,23.1930840670848,4923.51080476004,0.0,1.0
2020-08-19,24.5426,24.6401,24.5426,24.6401,3862,22.8601841375436,22.9510004305773,22.8601841375436,22.9510004305773,4146.2273719981,0.0,1.0
2020-08-20,24.525,24.525,24.27,24.39,2954,22.8437906323395,22.8437906323395,22.6062710967127,22.7180449958312,3171.40229334086,0.0,1.0
2020-08-21,24.37,24.37,24.185,24.33,2359,22.6994160126448,22.6994160126448,22.5270979181705,22.662158046272,2532.61273188595,0.0,1.0
2020-08-24,24.205,24.66,24.12,24.66,7610,22.5457269013569,22.9695362688478,22.4665537228146,22.9695362688478,8170.06481121325,0.0,1.0
2020-08-25,24.205,24.205,24.205,24.205,315,22.5457269013569,22.5457269013569,22.5457269013569,22.5457269013569,338.182709005542,0.0,1.0
2020-08-26,24.31,24.5,24.1,24.5,4534,22.6435290630856,22.8205044033565,22.4479247396282,22.8205044033565,4867.68381787659,0.0,1.0
2020-08-27,24.41,24.51,24.28,24.33,3552,22.7366739790176,22.8298188949497,22.6155855883059,22.662158046272,3813.41264250059,0.0,1.0
2020-08-28,24.4483,24.4483,24.21,24.3299,7386,22.7723484818196,22.7723484818196,22.5503841471535,22.662064901356,7929.57932925376,0.0,1.0
2020-08-31,24.7416,24.7998,24.291,24.66,8517,23.0455425202484,23.0997528613208,22.6258315290585,22.9695362688478,9143.81629396888,0.0,1.0
2020-09-01,24.2801,24.95,24.14,24.95,19547,22.6156787332219,23.2396565250508,22.4851827060011,23.2396565250508,20985.5790886709,0.0,1.0
2020-09-02,24.59,24.59,24.04,24.04,3891,22.9043348276954,22.9043348276954,22.392037790069,22.392037790069,4177.36165314464,0.0,1.0
2020-09-03,24.1,24.51,23.985,24.51,6401,22.4479247396282,22.8298188949497,22.3408080863063,22.8298188949497,6872.08736617294,0.0,1.0
2020-09-04,23.9,24.02,23.52,23.86,3096,22.2616349077641,22.3734088068826,21.9076842272222,22.2243769413913,3323.85291136875,0.0,1.0
2020-09-08,23.55,23.99,23.55,23.99,2787,21.9356277020019,22.3454653321029,21.9356277020019,22.3454653321029,2992.11177777284,0.0,1.0
2020-09-09,23.9545,24.04,23.785,23.785,4164,22.3123988869471,22.392037790069,22.1545182544422,22.1545182544422,4470.45333428278,0.0,1.0
2020-09-10,23.72,23.98,23.58,23.81,62623,22.0939740590864,22.3361508405097,21.9635711767815,22.1778044834252,67231.7961462033,0.0,1.0
2020-09-11,23.5779,23.705,23.32,23.705,4474,21.9616151335469,22.0800023216966,21.7213943953581,22.0800023216966,4803.2680637803,0.0,1.0
2020-09-14,24.1501,24.17,23.945,23.945,1106,22.4945903425102,22.5131261807807,22.3035501199335,22.3035501199335,1187.39706717501,0.0,1.0
2020-09-15,24.2749,24.43,24.2749,24.329,32549,22.6108351975934,22.755302962204,22.6108351975934,22.6612265971127,34944.4730013378,0.0,1.0
2020-09-16,24.42,24.42,24.14,24.14,1612,22.7459884706108,22.7459884706108,22.4851827060011,22.4851827060011,1730.63659338709,0.0,1.0
2020-09-17,24.2978,24.2978,24.0,24.0,639,22.6321653833418,22.6321653833418,22.3547798236962,22.3547798236962,686.02778112553,0.0,1.0
2020-09-18,24.4653,24.4653,24.3617,24.3617,1463,22.7881831175281,22.7881831175281,22.6916849846224,22.6916849846224,1570.67080404796,0.0,1.0
2020-09-21,23.8707,23.99,23.65,23.99,1816,22.234343447396,22.3454653321029,22.0287726179339,22.3454653321029,1949.65015731449,0.0,1.0
2020-09-22,24.0,24.15,23.86,23.93,27791,22.3547798236962,22.4944971975943,22.2243769413913,22.2895783825437,29836.3037015016,0.0,1.0
2020-09-23,23.5849,25.02,23.5849,24.03,19576,21.9681352776621,23.3048579662032,21.9681352776621,22.3827232984758,21016.7133698175,0.0,1.0
2020-09-24,23.2706,23.3799,23.2061,23.3156,3756,21.7152468309066,21.8172414712948,21.6550578619675,21.7572391348176,4025.0232604126,0.0428,1.0
2020-09-25,23.6312,23.6312,23.01,23.01,2473,22.0517451595799,22.0517451595799,21.4720647331466,21.4720647331466,2650.12846725249,0.0,1.0
2020-09-28,23.7669,23.86,23.7669,23.86,533,22.1783752849292,22.2652526959095,22.1783752849292,22.2652526959095,571.176091001043,0.0,1.0
2020-09-29,23.6506,23.8277,23.615,23.73,32250,22.0698485083771,22.2351115533245,22.0366279301719,22.1439415957222,34559.9041928398,0.0,1.0
2020-09-30,24.08,24.08,23.45,23.45,6763,22.4705484039187,22.4705484039187,21.882656149165,21.882656149165,7247.39944360235,0.0,1.0
2020-10-01,24.08,24.08,24.08,24.08,262,22.4705484039187,22.4705484039187,22.4705484039187,22.4705484039187,280.765733287567,0.0,1.0
2020-10-02,24.04,24.76,23.805,23.8225,9000,22.4332219115534,23.105098774129,22.2139287689072,22.230259109317,9644.62442590878,0.0,1.0
2020-10-05,24.04,24.188,23.99,24.04,2826,22.4332219115534,22.571329933305,22.3865637960967,22.4332219115534,3028.41206973536,0.0,1.0
2020-10-06,24.01,24.0721,24.0061,24.0348,1137,22.4052270422794,22.4631764216765,22.4015877092738,22.4283694675459,1218.43755247314,0.0,1.0
2020-10-07,24.23,24.23,23.9981,23.9981,1391,22.6105227502886,22.6105227502886,22.3941224108007,22.3941224108007,1490.63028627102,0.0,1.0
2020-10-08,24.65,24.68,24.5,24.58,12626,23.0024509201244,23.0304457893984,22.8624765737545,22.9371295584851,13530.3364446138,0.0,1.0
2020-10-09,24.8082,24.875,24.622,24.7,1273,23.1500771974292,23.2124124396793,22.9763223754687,23.0491090355811,1364.17854379799,0.0,1.0
2020-10-12,24.995,25.36,24.84,25.36,29725,23.3243919167752,23.6649961596087,23.1797517588597,23.6649961596087,31854.0512289044,0.0,1.0
2020-10-13,24.5181,25.01,24.5181,24.8,24745,22.8793668115498,23.3383893514122,22.8793668115498,23.1424252664943,26517.3590465681,0.0,1.0
2020-10-14,24.4233,24.58,24.4233,24.51,2249,22.790903024644,22.9371295584851,22.790903024644,22.8718081968458,2410.08448154099,0.0,1.0
2020-10-15,24.3193,24.4,24.21,24.4,7013,22.6938541444942,22.7691603428412,22.591859504106,22.7691603428412,7515.30567765536,0.0,1.0
2020-10-16,24.6261,24.7699,24.576,24.66,12079,22.9801483409361,23.1143370809894,22.9333969092486,23.0117825432157,12944.1576045058,0.0,1.0
2020-10-19,24.2,24.82,24.175,24.82,14377,22.5825278810146,23.161088512677,22.5591988232863,23.161088512677,15406.7517079212,0.0,1.0
2020-10-20,24.0691,24.46,24.05,24.46,23049,22.4603769347491,22.8251500813892,22.4425535346447,22.8251500813892,24699.8831547525,0.0,1.0
2020-10-21,23.8096,24.32,23.8096,24.32,20931,22.2182213155292,22.6945073581106,22.2182213155292,22.6945073581106,22430.1815398552,0.0,1.0
2020-10-22,24.2306,24.3,24.04,24.125,1009,22.6110826476741,22.6758441119279,22.4332219115534,22.5125407078297,1081.269560638,0.0,1.0
2020-10-23,24.4,24.4499,24.28,24.38,3823,22.7691603428412,22.8157251420669,22.6571808657453,22.7504970966585,4096.82213113881,0.0,1.0
2020-10-26,23.978,24.0499,23.9301,24.0499,1250,22.3753658483872,22.4424602184138,22.3306673737797,22.4424602184138,1339.53117026511,0.0,1.0
2020-10-27,23.9201,23.9201,23.92,23.92,644,22.3213357506884,22.3213357506884,22.3212424344574,22.3212424344574,690.126458920583,0.0,1.0
2020-10-28,23.2173,23.7,23.17,23.7,3077,21.6655092798298,22.1159467264482,21.6213707026078,22.1159467264482,3297.38992872459,0.0,1.0
2020-10-29,23.392,23.392,22.92,23.0,1060,21.8285327352353,21.8285327352353,21.3880801253246,21.4627331100552,1135.92243238481,0.0,1.0
2020-10-30,23.0,23.2001,22.94,22.94,5383,21.4627331100552,21.6494588881127,21.4067433715073,21.4067433715073,5768.55703162968,0.0,1.0
2020-11-02,23.3501,23.3501,23.35,23.35,565,21.7894332344826,21.7894332344826,21.7893399182517,21.7893399182517,605.468088959831,0.0,1.0
2020-11-03,23.71,23.97,23.71,23.97,1602,22.1252783495395,22.3679005499141,22.1252783495395,22.3679005499141,1716.74314781177,0.0,1.0
2020-11-04,24.8001,25.13,23.62,23.62,3786,23.1425185827253,23.4503688285082,22.0412937417176,22.0412937417176,4057.17200849896,0.0,1.0
2020-11-05,24.74,25.37,24.74,25.37,4670,23.0864355279464,23.6743277827001,23.0864355279464,23.6743277827001,5004.48845211044,0.0,1.0
2020-11-06,24.49,24.89,24.49,24.89,2987,22.8531449506632,23.2264098743163,22.8531449506632,23.2264098743163,3200.9436844655,0.0,1.0
2020-11-09,25.01,26.34,24.765,26.02,37651,23.3383893514122,24.5794952225589,23.1097645856747,24.2808832836364,40347.7504733214,0.0,1.0
2020-11-10,25.245,25.315,24.9105,25.19,10299,23.5576824940585,23.6230038556978,23.2455397016535,23.5063585670561,11036.6652180483,0.0,1.0
2020-11-11,25.16,25.89,25.0201,25.89,20235,23.4783636977822,24.1595721834491,23.3478142907345,24.1595721834491,21684.3305842516,0.0,1.0
2020-11-12,24.8122,25.16,24.8122,25.16,6520,23.1538098466658,23.4783636977822,23.1538098466658,23.4783636977822,6986.9945841028,0.0,1.0
2020-11-13,25.39,25.39,25.1493,25.38,8483,23.6929910288827,23.6929910288827,23.4683788610744,23.6836594057914,9090.59433388714,0.0,1.0
2020-11-16,25.35,25.75,25.2032,25.75,18151,23.6556645365174,24.0289294601705,23.5186763095367,24.0289294601705,19451.0642171856,0.0,1.0
2020-11-17,25.28,25.43,25.0,25.36,10731,23.5903431748781,23.730317521248,23.3290577283209,23.6649961596087,11499.6071904919,0.0,1.0
2020-11-18,25.2,25.72,25.19,25.46,14997,23.5156901901475,24.0009345908965,23.5063585670561,23.758312390522,16071.1591683727,0.0,1.0
2020-11-19,24.9983,25.12,24.81,25.12,6645,23.3274713523954,23.4410372054168,23.1517568895857,23.4410372054168,7120.94770112932,0.0,1.0
2020-11-20,25.14,25.33,24.9934,25.33,6113,23.4597004515995,23.6370012903347,23.3228988570806,23.6370012903347,6550.84323506449,0.0,1.0
2020-11-23,25.0,25.36,24.8705,25.36,10616,23.3290577283209,23.6649961596087,23.2082132092882,23.6649961596087,11376.3703228275,0.0,1.0
2020-11-24,25.072,25.1349,24.83,24.83,4954,23.3962454145785,23.4549413238229,23.1704201357683,23.1704201357683,5308.82993399468,0.0,1.0
2020-11-25,24.8437,25.2,24.82,25.2,7251,23.1832044594034,23.5156901901475,23.161088512677,23.5156901901475,7770.35241247386,0.0,1.0
2020-11-27,25.21,25.22,24.87,24.87,2259,23.5250218132388,23.5343534363301,23.2077466281336,23.2077466281336,2420.80073090311,0.0,1.0
2020-11-30,24.9926,25.305,24.84,25.16,7730,23.3221523272333,23.6136722326064,23.1797517588597,23.4783636977822,8283.66075691945,0.0,1.0
2020-12-01,25.14,25.45,25.14,25.265,2400,23.4597004515995,23.7489807674307,23.4597004515995,23.5763457402411,2571.89984690901,0.0,1.0
2020-12-02,25.39,25.43,25.2501,25.36,21473,23.6929910288827,23.730317521248,23.562441621835,23.6649961596087,23011.0022552822,0.0,1.0
2020-12-03,25.2392,25.46,25.2392,25.39,2321,23.5522701526655,23.758312390522,23.5522701526655,23.6929910288827,2487.24147694825,0.0,1.0
2020-12-04,25.615,25.64,25.42,25.4467,1645,23.9029525484376,23.9262816061659,23.7209858981567,23.7459013318105,1762.82302006888,0.0,1.0
2020-12-07,25.385,25.63,25.385,25.63,2103,23.6883252173371,23.9169499830746,23.6883252173371,23.9169499830746,2253.62724085402,0.0,1.0
2020-12-08,25.72,25.74,25.53,25.53,14353,24.0009345908965,24.0195978370792,23.8236337521613,23.8236337521613,15381.0327094521,0.0,1.0
2020-12-09,25.615,26.05,25.5414,26.05,4930,23.9029525484376,24.3088781529104,23.8342718024854,24.3088781529104,5283.11093552559,0.0,1.0
2020-12-10,25.8,25.809,25.6038,25.7899,8903,24.0755875756272,24.0839860364094,23.8925011305753,24.0661626363049,9540.67680709621,0.0,1.0
2020-12-11,25.6784,25.96,25.5,25.96,3239,23.9621150388366,24.2248935450884,23.7956388828873,24.2248935450884,3470.99316839096,0.0,1.0
2020-12-14,25.66,26.16,25.66,26.12,3828,23.9449448523486,24.411526006915,23.9449448523486,24.3741995145497,4102.18025581987,0.0,1.0
2020-12-15,25.92,25.92,25.559,25.64,3472,24.1875670527231,24.1875670527231,23.8506954591262,23.9262816061659,3720.68177852837,0.0,1.0
2020-12-16,25.92,25.92,25.16,25.69,3167,24.1875670527231,24.1875670527231,23.4783636977822,23.9729397216226,3393.83617298368,0.0,1.0
2020-12-17,25.715,25.715,25.64,25.64,1426,23.9962687793509,23.9962687793509,23.9262816061659,23.9262816061659,1528.13715903844,0.0,1.0
2020-12-18,25.7873,25.7873,25.5,25.68,6214,24.0637364143012,24.0637364143012,23.7956388828873,23.9636080985312,6659.07735362191,0.0,1.0
2020-12-21,25.45,25.64,25.0,25.64,5778,23.7489807674307,23.9262816061659,23.3290577283209,23.9262816061659,6191.84888143344,0.0,1.0
2020-12-22,25.5409,25.69,25.47,25.69,6010,23.8338052213309,23.9729397216226,23.7676440136133,23.9729397216226,6440.46586663464,0.0,1.0
2020-12-23,25.6,25.92,25.5501,25.83,1838,23.8889551138006,24.1875670527231,23.8423903145749,24.1035824449012,1969.64663275782,0.0,1.0
2020-12-24,25.67,25.7,25.49,25.5,1068,24.0143721281481,24.0424372299729,23.8459815171988,23.8553365511405,1141.63134699929,0.0644,1.0
2020-12-28,25.5568,25.6701,25.5001,25.64,2176,23.9084731439289,24.0144656784875,23.8554301014799,23.9863070263232,2326.02042235062,0.0,1.0
2020-12-29,25.5257,25.5257,25.34,25.48,2482,23.8793789883704,23.8793789883704,23.7056560080745,23.8366264832572,2653.11704424368,0.0,1.0
2020-12-30,25.71,25.7362,25.59,25.7362,3118,24.0517922639146,24.0763024528416,23.9395318566151,24.0763024528416,3332.96492504101,0.0,1.0
2020-12-31,25.77,25.77,25.53,25.53,7063,24.1079224675643,24.1079224675643,23.8834016529653,23.8834016529653,7549.94588376032,0.0,1.0
2021-01-04,25.47,25.73,25.206,25.7,2680,23.8272714493156,24.0705023317978,23.5802985532567,24.0424372299729,2864.76779958624,0.0,1.0
2021-01-05,25.81,25.8428,25.37,25.551,8168,24.1453426033308,24.1760271146593,23.7337211098993,23.9030472242427,8731.12812948524,0.0,1.0
2021-01-06,26.14,26.1785,25.62,25.62,7985,24.4540587234044,24.4900756040796,23.9675969584399,23.9675969584399,8535.51152227468,0.0,1.0
2021-01-07,26.575,26.575,26.41,26.5,1617,24.861002699865,24.861002699865,24.7066446398282,24.7908399453028,1728.48116863096,0.0,1.0
2021-01-08,26.4,26.73,26.19,26.67,50109,24.6972896058866,25.0060057259602,24.5008338931125,24.9498755223104,53563.6752498012,0.0,1.0
2021-01-11,26.81,26.9199,26.364,26.39,12694,25.0808459974932,25.1836578205116,24.6636114836967,24.687934571945,13569.1650925178,0.0,1.0
2021-01-12,26.6501,26.92,26.53,26.8275,54009,24.9312590047666,25.183751370851,24.8189050471277,25.097217306891,57732.5537641245,0.0,1.0
2021-01-13,26.71,26.98,26.6729,26.98,3818,24.9872956580769,25.2398815745008,24.9525884821535,25.2398815745008,4081.2251712016,0.0,1.0
2021-01-14,26.68,26.8894,26.6,26.7144,10900,24.9592305562521,25.1551249669897,24.8843902847191,24.9914118730112,11651.4809759291,0.0,1.0
2021-01-15,26.7,26.75,26.51,26.69,2621,24.9779406241353,25.0247157938434,24.8001949792445,24.9685855901937,2801.700150267,0.0,1.0
2021-01-19,26.7859,27.12,26.7859,27.12,2994,25.0583003656939,25.3708520496835,25.0583003656939,25.3708520496835,3200.4159671497,0.0,1.0
2021-01-20,26.805,26.805,26.7422,26.7422,662,25.0761684805224,25.0761684805224,25.017418867369,25.017418867369,707.640404226153,0.0,1.0
2021-01-21,26.4666,26.63,26.15,26.63,6492,24.7595941319378,24.9124553865439,24.463413757346,24.9124553865439,6939.57931153504,0.0,1.0
2021-01-22,26.635,26.635,26.39,26.54,2612,24.9171329035147,24.9171329035147,24.687934571945,24.8282600810693,2792.0796613878,0.0,1.0
2021-01-25,26.79,26.79,26.43,26.7,10384,25.0621359296099,25.0621359296099,24.7253547077115,24.9779406241353,11099.9062801879,0.0,1.0
2021-01-26,26.94,27.1586,26.83,26.83,73804,25.2024614387343,25.4069624806982,25.0995560653764,25.0995560653764,78892.284582337,0.0,1.0
2021-01-27,26.3586,26.88,26.3586,26.88,4973,24.6585597653683,25.1463312350845,24.6585597653683,25.1463312350845,5315.85457736656,0.0,1.0
2021-01-28,26.55,26.83,26.55,26.83,4640,24.8376151150109,25.0995560653764,24.8376151150109,25.0995560653764,4959.8964888359,0.0,1.0
2021-01-29,26.11,26.625,26.02,26.585,2300,24.4259936215795,24.9077778695731,24.3417983161049,24.8703577338066,2458.56938024193,0.0,1.0
2021-02-01,26.35,26.35,26.16,26.16,6645,24.6505144361785,24.6505144361785,24.4727687912876,24.4727687912876,7103.12762248156,0.0,1.0
2021-02-02,26.63,26.7483,26.63,26.7483,1505,24.9124553865439,25.0231254380733,24.9124553865439,25.0231254380733,1608.75952924526,0.0,1.0
2021-02-03,26.58,26.85,26.35,26.85,5505,24.8656802168358,25.1182661332597,24.6505144361785,25.1182661332597,5884.53236444862,0.0,1.0
2021-02-04,26.5634,26.58,26.37,26.37,4137,24.8501508604927,24.8656802168358,24.6692245040617,24.6692245040617,4422.21805480907,0.0,1.0
2021-02-05,26.68,26.76,26.6,26.6,1977,24.9592305562521,25.034070827785,24.8843902847191,24.8843902847191,2113.30072379925,0.0,1.0
2021-02-08,26.995,26.995,26.7824,26.8,5405,25.2539141254132,25.2539141254132,25.0550261038143,25.0714909635515,5777.63804356853,0.0,1.0
2021-02-09,26.96,27.16,26.955,27.0217,11656,25.2211715066175,25.40827218545,25.2164939896467,25.2788920660373,12459.6020417826,0.0,1.0
2021-02-10,26.9075,27.075,26.8522,27.07,6424,25.172057578424,25.3287543969462,25.1203242407268,25.3240768799754,6866.89117333658,0.0,1.0
2021-02-11,26.745,27.0046,26.745,26.975,1449,25.0200382768726,25.2628949579972,25.0200382768726,25.23520405753,1548.89870955242,0.0,1.0
2021-02-12,26.675,26.68,26.6,26.68,1353,24.9545530392812,24.9592305562521,24.8843902847191,24.9592305562521,1446.28016150754,0.0,1.0
2021-02-16,26.38,26.76,26.36,26.76,4759,24.6785795380033,25.034070827785,24.6598694701201,25.034070827785,5087.1007306832,0.0,1.0
2021-02-17,26.57,26.57,26.39,26.4296,4645,24.8563251828942,24.8563251828942,24.687934571945,24.7249805063538,4965.24120487989,0.0,1.0
2021-02-18,26.4488,26.56,26.37,26.56,861,24.7429421715217,24.8469701489526,24.6692245040617,24.8469701489526,920.360102777522,0.0,1.0
2021-02-19,26.31,26.3789,26.234,26.2501,2261,24.613094300412,24.6775504842698,24.5419960424556,24.5570576471017,2416.88059509869,0.0,1.0
2021-02-22,26.2278,26.33,25.94,26.33,3568,24.5361959214118,24.6318043682952,24.2669580445719,24.6318043682952,3813.9893690014,0.0,1.0
2021-02-23,26.04,26.04,25.81,25.81,6764,24.3605083839881,24.3605083839881,24.1453426033308,24.1453426033308,7230.33186432888,0.0,1.0
2021-02-24,26.37,26.545,26.19,26.19,25074,24.6692245040617,24.8329375980401,24.5008338931125,24.5008338931125,26802.6820174722,0.0,1.0
2021-02-25,26.2,26.44,26.2,26.37,1028,24.5101889270541,24.7347097416531,24.5101889270541,24.6692245040617,1098.87361864726,0.0,1.0
2021-02-26,25.7937,26.44,25.55,26.44,14071,24.1300938980059,24.7347097416531,23.9021117208486,24.7347097416531,15041.0998910366,0.0,1.0
2021-03-01,26.03,26.23,25.86,26.23,5181,24.3511533500465,24.538254028879,24.1921177730389,24.538254028879,5538.19476479715,0.0,1.0
2021-03-02,25.8183,25.9881,25.8183,25.9881,2239,24.1531072815023,24.3119557578311,24.1531072815023,24.3119557578311,2393.36384450508,0.0,1.0
2021-03-03,25.4738,25.95,25.371,25.95,104930,23.8308263622134,24.2763130785135,23.7346566132935,24.2763130785135,112164.210899472,0.0,1.0
2021-03-04,24.87,25.3,24.86,25.3,82709,23.2659694128182,23.668235872308,23.2566143788765,23.668235872308,88411.2238567084,0.0,1.0
2021-03-05,25.488,25.488,24.63,25.0729,13729,23.8441105104105,23.8441105104105,23.0414485982192,23.4557830514937,14675.5213136267,0.0,1.0
2021-03-08,25.78,25.785,25.36,25.73,7801,24.1172775015059,24.1219550184767,23.7243660759577,24.0705023317978,8338.82597185535,0.0,1.0
2021-03-09,25.93,26.095,25.93,25.9793,3449,24.2576030106303,24.4119610706671,24.2576030106303,24.3037233279625,3686.78512715409,0.0,1.0
2021-03-10,25.92,26.0199,25.34,25.34,7183,24.2482479766887,24.3417047657655,23.7056560080745,23.7056560080745,7678.21906881641,0.0,1.0
2021-03-11,26.1179,26.16,25.76,25.9,8425,24.4333840983934,24.4727687912876,24.0985674336227,24.2295379088054,9005.84653414706,0.0,1.0
2021-03-12,26.2956,26.3286,25.72,25.72,3917,24.599623051536,24.6304946635434,24.0611472978562,24.0611472978562,4187.05054887289,0.0,1.0
2021-03-15,26.3412,26.47,26.22,26.47,3138,24.6422820063098,24.762774843478,24.5288989949374,24.762774843478,3354.34378921704,0.0,1.0
2021-03-16,26.2283,26.63,26.1,26.63,4124,24.5366636731089,24.9124553865439,24.4166385876379,24.9124553865439,4408.32179309466,0.0,1.0
2021-03-17,26.2173,26.2223,26.09,26.09,3727,24.5263731357731,24.5310506527439,24.4072835536963,24.4072835536963,3983.95133920073,0.0,1.0
2021-03-18,26.05,26.28,26.05,26.15,2096,24.3698634179298,24.5850291985871,24.3698634179298,24.463413757346,2240.50496564655,0.0,1.0
2021-03-19,26.18,26.1805,25.8701,26.09,5593,24.4914788591709,24.4919466108679,24.20156635732,24.4072835536963,5978.59936682308,0.0,1.0
2021-03-22,26.25,26.25,25.65,25.65,1150,24.5569640967622,24.5569640967622,23.9956620602648,23.9956620602648,1229.28469012097,0.0,1.0
2021-03-23,25.5525,25.85,25.5525,25.85,41026,23.904450479334,24.1827627390973,23.904450479334,24.1827627390973,43854.4640842631,0.0,1.0
2021-03-24,25.105,25.71,25.105,25.7,84326,23.4858127104463,24.0517922639146,23.4858127104463,24.0424372299729,90139.7050253396,0.0,1.0
2021-03-25,25.255,25.255,24.8001,24.9,62090,23.6982655312606,23.6982655312606,23.2714058602976,23.3651479599441,66168.6800635906,0.0771,1.0
2021-03-26,25.4588,25.4588,25.26,25.27,2052,23.8895031679769,23.8895031679769,23.7029573280397,23.7123409215979,2186.79548221111,0.0,1.0
2021-03-29,25.2549,25.39,25.23,25.23,4153,23.698171695325,23.8249440442964,23.6748065473651,23.6748065473651,4425.80976492337,0.0,1.0
2021-03-30,25.19,25.3299,24.9,24.9,8694,23.6372721731322,23.7685486470116,23.3651479599441,23.3651479599441,9265.1071746313,0.0,1.0
2021-03-31,25.56,25.6648,25.3201,25.3201,3049,23.984465134786,24.0828051952761,23.7593527253245,23.7593527253245,3249.28821893844,0.0,1.0
2021-04-01,25.8148,25.985,25.8148,25.985,489,24.2235590986492,24.38326786101,24.2235590986492,24.38326786101,521.12231520528,0.0,1.0
2021-04-05,25.7499,26.11,25.7,26.11,1611,24.1626595764564,24.5005627804876,24.115835444601,24.5005627804876,1716.82627770083,0.0,1.0
2021-04-06,25.6031,25.99,25.6031,25.65,30953,24.0249084230219,24.3879596577891,24.0249084230219,24.0689174768099,32986.2965696299,0.0,1.0
2021-04-07,25.44,25.48,25.44,25.48,1012,23.8718620120875,23.9093963863203,23.8718620120875,23.9093963863203,1078.47808381951,0.0,1.0
2021-04-08,25.39,25.5599,25.39,25.5404,12424,23.8249440442964,23.9843712988504,23.8249440442964,23.9660732914119,13240.130151555,0.0,1.0
2021-04-09,25.464,25.5411,25.4011,25.48,3610,23.8943826366272,23.966730142961,23.835359833146,23.9093963863203,3847.14020018622,0.0,1.0
2021-04-12,25.39,25.5391,25.23,25.23,4974,23.8249440442964,23.9648534242494,23.6748065473651,23.6748065473651,5300.74109576905,0.0,1.0
2021-04-13,25.52,25.54,25.275,25.415,2843,23.9469307605532,23.9656979476696,23.717032718377,23.848403028192,3029.75611887241,0.0,1.0
2021-04-14,25.745,25.793,25.745,25.75,1340,24.1580616156129,24.2031028646923,24.1580616156129,24.162753412392,1428.02434023533,0.0,1.0
2021-04-15,25.825,25.9999,25.77,25.94,2061,24.2331303640786,24.3972494154117,24.1815205995084,24.341041689998,2196.38669046642,0.0,1.0
2021-04-16,25.96,25.96,25.68,25.68,2094,24.3598088771144,24.3598088771144,24.0970682574845,24.0970682574845,2231.55445406924,0.0,1.0
2021-04-19,25.7574,25.83,25.701,25.81,3957,24.1696972716251,24.2378221608577,24.1167738039568,24.2190549737413,4216.9345629188,0.0,1.0
2021-04-20,25.8347,25.86,25.71,25.86,10763,24.2422324498301,24.2659729415323,24.1252190381592,24.2659729415323,11470.0193835469,0.0,1.0
2021-04-21,26.1771,26.1771,26.0201,26.15,1907,24.5635266932632,24.5635266932632,24.4162042743993,24.5380971547204,2032.27046031997,0.0,1.0
2021-04-22,26.1763,26.33,26.115,26.12,59622,24.5627760057785,24.7070018387682,24.5052545772667,24.5099463740458,63538.557622023,0.0,1.0
2021-04-23,26.1647,26.22,26.075,26.0795,2957,24.551891037251,24.6037823096279,24.4677202030339,24.471942820135,3151.24475677303,0.0,1.0
2021-04-26,26.2547,26.2704,26.05,26.05,2437,24.6363433792749,24.6510756211613,24.4442612191383,24.4442612191383,2597.08605757723,0.0,1.0
2021-04-27,26.09,26.23,26.04,26.23,6933,24.4817955933712,24.6131659031861,24.4348776255801,24.6131659031861,7388.42742600859,0.0,1.0
2021-04-28,26.07,26.1139,26.061,26.061,640,24.4630284062547,24.5042223819753,24.4545831720524,24.4545831720524,682.041475933292,0.0,1.0
2021-04-29,26.028,26.028,25.805,26.0,16079,24.4236173133103,24.4236173133103,24.2143631769622,24.3973432513473,17135.2263930178,0.0,1.0
2021-04-30,25.8689,26.03,25.8689,26.02,6857,24.2743243397991,24.4254940320219,24.2743243397991,24.4161104384637,7307.43500074153,0.0,1.0
2021-05-03,26.05,26.07,26.0,26.0,2550,24.4442612191383,24.4630284062547,24.3973432513473,24.3973432513473,2717.50900567171,0.0,1.0
2021-05-04,25.62,25.76,25.62,25.76,1476,24.0407666961353,24.1721370059502,24.0407666961353,24.1721370059502,1572.95815387115,0.0,1.0
2021-05-05,25.642,25.642,25.61,25.63,1237,24.0614106019633,24.0614106019633,24.0313831025771,24.0501502896935,1318.25829020232,0.0,1.0
2021-05-06,25.61,25.61,25.345,25.345,5925,24.0313831025771,24.0313831025771,23.7827178732845,23.7827178732845,6314.21210141366,0.0,1.0
2021-05-07,25.79,26.03,25.58,25.58,3295,24.2002877866249,24.4254940320219,24.0032323219024,24.0032323219024,3511.44791125029,0.0,1.0
2021-05-10,25.58,25.84,25.45,25.45,3615,24.0032323219024,24.2472057544159,23.8812456056457,23.8812456056457,3852.46864921695,0.0,1.0
2021-05-11,25.57,25.57,25.33,25.34,3178,23.9938487283442,23.9938487283442,23.7686424829472,23.7780260765054,3386.76220393125,0.0,1.0
2021-05-12,25.7137,25.7137,25.59,25.59,1259,24.1286909677757,24.1286909677757,24.0126159154606,24.0126159154606,1341.70346593752,0.0,1.0
2021-05-13,25.702,25.71,25.605,25.605,2979,24.1177121633126,24.1252190381592,24.026691305798,24.026691305798,3174.68993250824,0.0,1.0
2021-05-14,26.001,26.001,25.88,25.88,778,24.3982816107031,24.3982816107031,24.2847401286487,24.2847401286487,829.106669181406,0.0,1.0
2021-05-17,26.055,26.1287,26.0,26.0012,1122,24.4489530159174,24.5181101004414,24.3973432513473,24.3984692825743,1195.70396249555,0.0,1.0
2021-05-18,26.12,26.155,26.12,26.155,1662,24.5099463740458,24.5427889514995,24.5099463740458,24.5427889514995,1771.17645781426,0.0,1.0
2021-05-19,25.7605,25.81,25.72,25.731,1445,24.1726061856281,24.2190549737413,24.1346026317174,24.1449245846314,1539.92176988063,0.0,1.0
2021-05-20,26.21,26.21,26.085,26.085,720,24.5943987160697,24.5943987160697,24.4771037965921,24.4771037965921,767.296660424952,0.0,1.0
2021-05-21,26.41,26.4245,26.25,26.25,952,24.7820705872339,24.7956767978933,24.6319330903025,24.6319330903025,1014.53669545077,0.0,1.0
2021-05-24,26.13,26.2106,26.13,26.16,784,24.519329967604,24.5949617316832,24.519329967604,24.5474807482786,835.500808018281,0.0,1.0
2021-05-25,25.91,26.135,25.91,26.135,2579,24.3128909093234,24.5240217643831,24.3128909093234,24.5240217643831,2748.41401004993,0.0,1.0
2021-05-26,25.81,25.845,25.81,25.845,549,24.2190549737413,24.251897551195,24.2190549737413,24.251897551195,585.063703574025,0.0,1.0
2021-05-27,25.81,25.81,25.81,25.81,488,24.2190549737413,24.2190549737413,24.2190549737413,24.2190549737413,520.056625399134,0.0,1.0
2021-05-28,25.7976,25.92,25.7976,25.9,2775,24.2074193177291,24.3222745028816,24.2074193177291,24.3035073157652,2957.2892120545,0.0,1.0
2021-06-01,25.5203,25.7699,25.5,25.7699,3267,23.9472122683599,24.1814267635729,23.9281635734367,24.1814267635729,3481.60859667822,0.0,1.0
2021-06-02,25.34,25.5,25.3262,25.5,15264,23.7780260765054,23.9281635734367,23.7650767173951,23.9281635734367,16266.689201009,0.0,1.0
2021-06-03,25.4778,25.484,25.2,25.2,1274,23.9073319957375,23.9131498237436,23.6466557666904,23.6466557666904,1357.68881302971,0.0,1.0
2021-06-04,25.4198,25.49,25.38,25.46,4561,23.8529071530999,23.9187799798785,23.8155604507382,23.8906291992039,4860.61120583084,0.0,1.0
2021-06-07,25.6984,25.845,25.6984,25.795,910,24.1143340696316,24.251897551195,24.1143340696316,24.204979583404,969.777723592649,0.0,1.0
2021-06-08,25.57,25.57,25.41,25.5,3511,23.9938487283442,23.9938487283442,23.8437112314129,23.9281635734367,3741.63690937779,0.0,1.0
2021-06-09,25.967,26.07,25.83,25.914,2877,24.3663773926052,24.4630284062547,24.2378221608577,24.3166443467467,3065.98957228137,0.0,1.0
2021-06-10,26.44,26.5487,26.19,26.24,4246,24.8102213679085,24.9122210298863,24.5756315289533,24.6225494967443,4524.91891689493,0.0,1.0
2021-06-11,26.3113,26.41,26.3113,26.41,394,24.6894545188144,24.7820705872339,24.6894545188144,24.7820705872339,419.881783621431,0.0,1.0
2021-06-14,26.2394,26.3407,26.2,26.3407,709,24.6219864811308,24.7170422838755,24.5850151225115,24.7170422838755,755.574072557349,0.0,1.0
2021-06-15,26.0741,26.155,26.009,26.155,2176,24.4668756796136,24.5427889514995,24.4057884855497,24.5427889514995,2318.94101817319,0.0,1.0
2021-06-16,26.1386,26.2999,26.1386,26.299,1071,24.5273998580641,24.678757222158,24.5273998580641,24.6779126987378,1141.35378238211,0.0,1.0
2021-06-17,26.06,26.139,26.01,26.139,632,24.4536448126965,24.5277752018064,24.4067268449055,24.5277752018064,673.515957484125,0.0,1.0
2021-06-18,25.85,25.85,25.78,25.83,1275,24.2565893479741,24.2565893479741,24.1909041930666,24.2378221608577,1358.75450283585,0.0,1.0
2021-06-21,25.85,25.85,25.85,25.85,156,24.2565893479741,24.2565893479741,24.2565893479741,24.2565893479741,166.24760975874,0.0,1.0
2021-06-22,25.9083,25.91,25.82,25.8598,1423,24.3112956984185,24.3128909093234,24.2284385672995,24.2657852696612,1516.47659414542,0.0,1.0
2021-06-23,25.665,25.9881,25.6601,25.9881,1353,24.0829928671472,24.386176775013,24.0783949063037,24.386176775013,1441.87830771522,0.0,1.0
2021-06-24,25.895,25.91,25.704,25.704,13070,24.3488300726513,24.3629344345393,24.1692345312775,24.1692345312775,13899.9553157236,0.0533,1.0
2021-06-25,26.0564,26.0564,25.9,25.99,5111,24.5005930065662,24.5005930065662,24.353531526614,24.438157697942,5435.55253394516,0.0,1.0
2021-06-28,25.9536,26.036,25.9,26.036,882,24.4039311130938,24.4814110743985,24.353531526614,24.4814110743985,938.007696133756,0.0,1.0
2021-06-29,25.8437,25.97,25.8437,25.97,656,24.3005931549944,24.4193518820913,24.3005931549944,24.4193518820913,697.656517759346,0.0,1.0
2021-06-30,25.8803,25.89,25.7201,25.7201,553,24.3350077980011,24.3441286186887,24.1843732130372,24.1843732130372,588.115936464815,0.0,1.0
2021-07-01,26.195,26.24,26.171,26.19,1710,24.6309173104113,24.6732303960753,24.6083503313905,24.6262158564487,1818.58634964708,0.0,1.0
2021-07-02,26.2,26.2,26.03,26.04,771,24.635618764374,24.635618764374,24.4757693296433,24.4851722375687,819.959108525086,0.0,1.0
2021-07-06,26.14,26.14,25.981,25.981,441,24.579201316822,24.579201316822,24.4296950808092,24.4296950808092,469.003848066878,0.0,1.0
2021-07-07,26.05,26.1,25.86,25.86,1065,24.494575145494,24.5415896851207,24.3159198949127,24.3159198949127,1132.62834056967,0.0,1.0
2021-07-08,25.86,25.99,25.55,25.55,1475,24.3159198949127,24.438157697942,24.0244297492273,24.0244297492273,1568.66366416926,0.0,1.0
2021-07-09,26.085,26.15,25.9001,25.9001,1442,24.5274853232327,24.5886042247473,24.3536255556932,24.3536255556932,1533.56813812344,0.0,1.0
2021-07-12,26.0438,26.0601,26.0415,26.0601,638,24.4887453425803,24.5040720824986,24.4865826737575,24.5040720824986,678.513503552536,0.0,1.0
2021-07-13,25.8922,26.05,25.87,26.05,701,24.3461972584322,24.494575145494,24.325322802838,24.494575145494,745.514053276377,0.0,1.0
2021-07-14,25.815,25.9299,25.7801,25.87,7581,24.2736068092487,24.3816462213107,24.2407906605892,24.325322802838,8062.39948343537,0.0,1.0
2021-07-15,25.705,25.78,25.66,25.6641,1565,24.17017482207,24.24069663151,24.127861736406,24.1317169286554,1664.37873520332,0.0,1.0
2021-07-16,25.695,25.83,25.6713,25.765,1638,24.1607719141447,24.2877111711367,24.1384870223616,24.226592269622,1742.01429281983,0.0,1.0
2021-07-19,25.4285,25.43,25.332,25.43,1982,23.9101844179345,23.9115948541233,23.819446356455,23.9115948541233,2107.85856432779,0.0,1.0
2021-07-20,25.94,26.03,25.891,26.03,2415,24.3911431583153,24.4757693296433,24.3450689094812,24.4757693296433,2568.35440608053,0.0,1.0
2021-07-21,26.1219,26.13,25.9227,25.9624,990,24.5621820534771,24.5697984088967,24.3748761276045,24.4122056720681,1052.86578137463,0.0,1.0
2021-07-22,26.28,26.38,26.17,26.17,708,24.7108420277767,24.80487110703,24.607410040598,24.607410040598,752.958558801246,0.0,1.0
2021-07-23,26.465,26.49,26.2,26.2,802,24.8847958243953,24.9083030942087,24.635618764374,24.635618764374,852.927632992374,0.0,1.0
2021-07-26,26.24,26.5,26.24,26.5,3082,24.6732303960753,24.917706002134,24.6732303960753,24.917706002134,3277.70943252182,0.0,1.0
2021-07-27,26.315,26.35,26.29,26.34,1986,24.7437522055153,24.776662383254,24.720244935702,24.7672594753287,2112.11256748486,0.0,1.0
2021-07-28,26.7092,26.72,26.51,26.56,4812,25.114414835932,25.1245699764913,24.9271089100593,24.974123449686,5117.56579795423,0.0,1.0
2021-07-29,26.565,26.6999,26.565,26.69,1315,24.9788249036487,25.1056701315614,24.9788249036487,25.0963612527153,1398.5035378865,0.0,1.0
2021-07-30,26.385,26.529,26.385,26.46,685,24.8095725609927,24.9449744351175,24.8095725609927,24.8800943704327,728.498040648098,0.0,1.0
2021-08-02,26.475,26.5562,26.43,26.5562,1148,24.8941987323207,24.9705503446744,24.8518856466567,24.9705503446744,1220.89890607886,0.0,1.0
2021-08-03,26.6382,26.6382,26.5127,26.5434,2571,25.0476541896621,25.0476541896621,24.9296476951992,24.95851462253,2734.26052920622,0.0,1.0
2021-08-04,26.84,27.05,26.64,26.64,1284,25.2374048715953,25.4348659380274,25.0493467130887,25.0493467130887,1365.53501341921,0.0,1.0
2021-08-05,26.8005,26.8005,26.7475,26.7475,451,25.2002633852903,25.2002633852903,25.150427973286,25.150427973286,479.638855959551,0.0,1.0
2021-08-06,26.895,27.01,26.6801,26.6801,1460,25.2891208651847,25.397254306326,25.0870523738693,25.0870523738693,1552.71115233025,0.0,1.0
2021-08-09,26.7,26.7,26.58,26.584,771,25.1057641606407,25.1057641606407,24.9929292655367,24.9966904287068,819.959108525086,0.0,1.0
2021-08-10,26.71,26.759,26.555,26.555,3995,25.115167068566,25.1612413174001,24.9694219957233,24.9694219957233,4248.68565312286,0.0,1.0
2021-08-11,26.3833,26.46,26.3833,26.41,1624,24.8079740666454,24.8800943704327,24.8079740666454,24.833079830806,1727.12528177009,0.0,1.0
2021-08-12,26.605,26.605,26.45,26.45,704,25.01643653535,25.01643653535,24.8706914625073,24.8706914625073,748.704555644178,0.0,1.0
2021-08-13,26.665,26.83,26.61,26.83,2311,25.072853982902,25.22800196367,25.0211379893127,25.22800196367,2457.75032399673,0.0,1.0
2021-08-16,26.729,26.7689,26.69,26.704,3621,25.1330325936241,25.1705501962462,25.0963612527153,25.1095253238108,3850.93635793689,0.0,1.0
2021-08-17,26.9409,26.9888,26.7612,26.78,1050,25.332280212562,25.3773201415243,25.1633099571437,25.1809874240433,1116.67582873066,0.0,1.0
2021-08-18,26.6537,27.05,26.6537,26.9598,3004,25.0622286969464,25.4348659380274,25.0622286969464,25.3500517085408,3194.75637095896,0.0,1.0
2021-08-19,26.6,26.715,26.535,26.715,1409,25.0117350813873,25.1198685225287,24.9506161798727,25.1198685225287,1498.47261207763,0.0,1.0
2021-08-20,26.5897,26.7,26.5551,26.6,2624,25.0020500862242,25.1057641606407,24.9695160248026,25.0117350813873,2790.62607103739,0.0,1.0
2021-08-23,26.8628,26.929,26.85,26.929,1265,25.2588435016651,25.3210907521308,25.2468077795207,25.3210907521308,1345.32849842313,0.0,1.0
2021-08-24,26.73,26.73,26.6801,26.6801,1781,25.1339728844167,25.1339728844167,25.0870523738693,25.0870523738693,1894.09490568506,0.0,1.0
2021-08-25,26.655,26.655,26.5695,26.5695,595,25.0634510749767,25.0634510749767,24.9830562122151,24.9830562122151,632.782969614042,0.0,1.0
2021-08-26,26.505,26.668,26.505,26.668,862,24.9224074560967,25.0756748552796,24.9224074560967,25.0756748552796,916.73768034841,0.0,1.0
2021-08-27,26.575,26.6214,26.575,26.58,822,24.988227811574,25.0318573043476,24.988227811574,24.9929292655367,874.197648777719,0.0,1.0
2021-08-30,26.6684,26.6956,26.6684,26.6956,661,25.0760509715966,25.1016268811535,25.0760509715966,25.1016268811535,702.974021705684,0.0,1.0
2021-08-31,26.6751,26.6999,26.58,26.6993,2887,25.0823509199066,25.1056701315614,24.9929292655367,25.1051059570859,3070.32677861469,0.0,1.0
2021-09-01,26.4863,26.62,26.31,26.62,3219,24.9048240182763,25.030540897238,24.7390507515527,25.030540897238,3423.40904065143,0.0,1.0
2021-09-02,26.7218,26.73,26.59,26.6,8159,25.1262624999179,25.1339728844167,25.002332173462,25.0117350813873,8677.10293963188,0.0,1.0
2021-09-03,26.685,26.71,26.589,26.62,865,25.0916597987527,25.115167068566,25.0013918826695,25.030540897238,919.928182716212,0.0,1.0
2021-09-07,26.3122,26.399,26.2701,26.399,2766,24.7411193912962,24.8227366320881,24.7015331489306,24.8227366320881,2941.64318311335,0.0,1.0
2021-09-08,26.3596,26.36,26.211,26.27,174005,24.7856891748623,24.7860652911793,24.6459619630919,24.7014391198513,185054.454836456,0.0,1.0
2021-09-09,26.0,26.0888,25.971,26.085,1158,24.4475606058673,24.5310584282443,24.4202921728839,24.5274853232327,1231.53391397153,0.0,1.0
2021-09-10,26.012,26.05,26.0,26.016,4451,24.4588440953777,24.494575145494,24.4475606058673,24.4626052585479,4733.64201302875,0.0,1.0
2021-09-13,25.875,26.0,25.875,26.0,1716,24.3300242568007,24.4475606058673,24.3300242568007,24.4475606058673,1824.96735438268,0.0,1.0
2021-09-14,25.77,25.77,25.77,25.77,349,24.2312937235847,24.2312937235847,24.2312937235847,24.2312937235847,371.161775454286,0.0,1.0
2021-09-15,25.825,25.92,25.825,25.88,646,24.283009717174,24.3723373424647,24.283009717174,24.3347257107633,687.021509866674,0.0,1.0
2021-09-16,25.59,25.68,25.5,25.68,1088,24.0620413809286,24.1466675522567,23.9774152096006,24.1466675522567,1157.08885872282,0.0,1.0
2021-09-17,25.4713,25.4713,25.47,25.47,429,23.9504288638549,23.9504288638549,23.9492064858246,23.9492064858246,456.241838595672,0.0,1.0
2021-09-20,25.4713,25.4713,25.4713,25.4713,135,23.9504288638549,23.9504288638549,23.9504288638549,23.9504288638549,143.572606551085,0.0,1.0
2021-09-21,25.6191,25.6191,25.4,25.4954,11897,24.0894038429914,24.0894038429914,23.8833861303473,23.973089871955,12652.468889913,0.0,1.0
2021-09-22,25.64,25.65,25.11,25.37,9184,24.1090559205553,24.1184588284806,23.6107018005126,23.8551774065713,9767.19124863087,0.0,1.0
2021-09-23,25.935,25.9688,25.761,25.761,1102,24.4233951324992,24.4552251211431,24.2595366110782,24.2595366110782,1170.20462736441,0.0393,1.0
2021-09-24,25.787,25.985,25.787,25.985,1214,24.2840212177273,24.4704809145168,24.2840212177273,24.4704809145168,1289.13649511832,0.0,1.0
2021-09-27,25.771,25.8,25.742,25.8,1016,24.2689537674817,24.2962635210519,24.2416440139115,24.2962635210519,1078.88194319622,0.0,1.0
2021-09-28,25.571,25.571,25.45,25.455,2142,24.0806106394115,24.0806106394115,23.9666630469291,23.9713716251308,2274.57197079362,0.0,1.0
2021-09-29,25.715,25.8,25.47,25.47,1869,24.216217691622,24.2962635210519,23.9854973597361,23.9854973597361,1984.67554314345,0.0,1.0
2021-09-30,25.7888,25.85,25.65,25.85,1206,24.2857163058799,24.3433493030694,24.1550061749992,24.3433493030694,1280.64136170733,0.0,1.0
2021-10-01,25.7309,25.745,25.45,25.45,1263,24.2311909703036,24.2444691608326,23.9666630469291,23.9666630469291,1341.16918726066,0.0,1.0
2021-10-04,25.4672,25.56,25.44,25.52,1568,23.9828605559431,24.0702517673676,23.9572458905255,24.0325831417536,1665.0461485548,0.0,1.0
2021-10-05,25.585,25.625,25.585,25.585,709,24.0937946583764,24.1314632839905,24.0937946583764,24.0937946583764,752.881198549335,0.0,1.0
2021-10-06,25.4926,25.5406,25.4,25.41,2950,24.006780133208,24.0519824839448,23.9195772649115,23.928994421315,3132.580445304,0.0,1.0
2021-10-07,25.58,25.58,25.58,25.58,282,24.0890860801747,24.0890860801747,24.0890860801747,24.0890860801747,299.453452737535,0.0,1.0
2021-10-08,25.825,25.9,25.825,25.9,196,24.3198064120606,24.3904350850869,24.3198064120606,24.3904350850869,208.130768569351,0.0,1.0
2021-10-11,25.815,26.0187,25.815,26.0187,402,24.3103892556571,24.5022167315966,24.3103892556571,24.5022167315966,426.880453902444,0.0,1.0
2021-10-12,25.7208,25.751,25.7208,25.751,1004,24.2216796423361,24.2501194546747,24.2216796423361,24.2501194546747,1066.13924307973,0.0,1.0
2021-10-13,25.685,25.8,25.641,25.73,1207,24.1879662224115,24.2962635210519,24.1465307342361,24.2303434262273,1281.70325338371,0.0,1.0
2021-10-14,25.75,25.9047,25.75,25.8301,6832,24.2491777390343,24.3948611485966,24.2491777390343,24.3246091618264,7254.8439329888,0.0,1.0
2021-10-15,25.874,25.8743,25.81,25.8245,5000,24.3659504784378,24.3662329931299,24.3056806774554,24.3193355542404,5309.45838187119,0.0,1.0
2021-10-18,25.53,25.81,25.42,25.81,1941,24.0420002981571,24.3056806774554,23.9384115777185,24.3056806774554,2061.1317438424,0.0,1.0
2021-10-19,25.835,25.835,25.55,25.55,1381,24.3292235684641,24.3292235684641,24.0608346109641,24.0608346109641,1466.47240507282,0.0,1.0
2021-10-20,26.065,26.13,25.92,25.92,1903,24.5458181657448,24.6070296823676,24.409269397894,24.409269397894,2020.77986014018,0.0,1.0
2021-10-21,26.0871,26.0871,25.97,25.98,525,24.5666300813966,24.5666300813966,24.4563551799115,24.465772336315,557.493130096474,0.0,1.0
2021-10-22,25.9,26.0275,25.9,26.0275,859,24.3904350850869,24.5105038292317,24.3904350850869,24.5105038292317,912.164950005472,0.0,1.0
2021-10-25,25.9401,25.995,25.85,25.85,484,24.428197882265,24.4798980709203,24.3433493030694,24.3433493030694,513.955571365131,0.0,1.0
2021-10-26,26.025,26.025,26.0092,26.0092,686,24.5081495401308,24.5081495401308,24.4932704330133,24.4932704330133,728.457689992727,0.0,1.0
2021-10-27,25.5713,25.775,25.5713,25.711,2174,24.0808931541036,24.2727206300431,24.0808931541036,24.2124508290606,2308.55250443759,0.0,1.0
2021-10-28,26.0603,26.0603,25.8413,25.921,5753,24.5413921022352,24.5413921022352,24.3351563769983,24.4102111135343,6109.06281418099,0.0,1.0
2021-10-29,26.23,26.314,26.21,26.25,18136,24.7012012464027,24.7803053601922,24.6823669335957,24.7200355592097,19258.4674427232,0.0,1.0
2021-11-01,26.59,26.59,26.53,26.533,759,25.040218876929,25.040218876929,24.983715938508,24.986541085429,805.975782368047,0.0,1.0
2021-11-02,26.762,26.9,26.755,26.755,813,25.2021939670694,25.3321507254378,25.1956019575869,25.1956019575869,863.317932892254,0.0,1.0
2021-11-03,26.762,26.762,26.762,26.762,72,25.2021939670694,25.2021939670694,25.2021939670694,25.2021939670694,76.4562006989451,0.0,1.0
2021-11-04,26.9593,26.9593,26.826,26.95,1181,25.3879944629106,25.3879944629106,25.2624637680518,25.3792365074553,1254.09406979797,0.0,1.0
2021-11-05,27.1512,27.2,26.74,26.74,25783,25.5687096942939,25.614665417543,25.1814762229816,25.1814762229816,27378.753091957,0.0,1.0
2021-11-08,27.28,27.28,27.081,27.081,908,25.6900026687711,25.6900026687711,25.5026012563413,25.5026012563413,964.197642147808,0.0,1.0
2021-11-09,27.09,27.09,26.86,26.89,3930,25.5110766971044,25.5110766971044,25.2944820998237,25.3227335690343,4173.23428815076,0.0,1.0
2021-11-10,27.0111,27.08,27.0,27.0,3162,25.4367753330808,25.5016595407009,25.4263222894729,25.4263222894729,3357.70148069534,0.0,1.0
2021-11-11,27.1432,27.1432,27.0001,27.0001,1190,25.5611759691711,25.5611759691711,25.4264164610369,25.4264164610369,1263.65109488534,0.0,1.0
2021-11-12,27.1818,27.1818,27.1818,27.1818,262,25.5975261928887,25.5975261928887,25.5975261928887,25.5975261928887,278.21561921005,0.0,1.0
2021-11-15,27.0,27.13,27.0,27.13,1144,25.4263222894729,25.5487453227185,25.4263222894729,25.5487453227185,1214.80407777213,0.0,1.0
2021-11-16,27.0,27.0,27.0,27.0,768,25.4263222894729,25.4263222894729,25.4263222894729,25.4263222894729,815.532807455414,0.0,1.0
2021-11-17,26.791,26.99,26.791,26.99,1049,25.2295037206395,25.4169051330694,25.2295037206395,25.4169051330694,1113.92436851658,0.0,1.0
2021-11-18,26.8786,26.8786,26.8786,26.8786,441,25.3119980107343,25.3119980107343,25.3119980107343,25.3119980107343,468.294229281038,0.0,1.0
2021-11-19,26.49,26.67,26.49,26.61,1095,24.9460473128939,25.1155561281571,24.9460473128939,25.059053189736,1162.77138562979,0.0,1.0
2021-11-22,26.46,26.64,26.3201,26.45,2800,24.9177958436834,25.0873046589466,24.7860498255983,24.9083786872799,2973.29669384787,0.0,1.0
2021-11-23,26.5653,26.5653,26.46,26.46,123,25.0169585006124,25.0169585006124,24.9177958436834,24.9177958436834,130.612676194031,0.0,1.0
2021-11-24,26.5653,26.5653,26.5653,26.5653,88,25.0169585006124,25.0169585006124,25.0169585006124,25.0169585006124,93.4464675209328,0.0,1.0
2021-11-26,26.1537,26.26,26.1537,26.22,943,24.6293483430439,24.7294527156132,24.6293483430439,24.6917840899992,1001.36385082091,0.0,1.0
2021-11-29,25.855,26.1262,25.76,25.97,4809,24.3480578812711,24.6034511629343,24.2585948954378,24.4563551799115,5106.63707168372,0.0,1.0
2021-11-30,25.47,25.56,25.47,25.48,539,23.9854973597361,24.0702517673676,23.9854973597361,23.9949145161396,572.359613565714,0.0,1.0
2021-12-01,25.83,26.03,25.83,26.03,382,24.3245149902624,24.5128581183325,24.3245149902624,24.5128581183325,405.642620374959,0.0,1.0
2021-12-02,25.55,25.7,25.55,25.56,16583,24.0608346109641,24.2020919570168,24.0608346109641,24.0702517673676,17609.349669314,0.0,1.0
2021-12-03,25.3354,25.515,25.23,25.515,2952,23.8587424345448,24.0278745635519,23.7594856060519,24.0278745635519,3134.70422865676,0.0,1.0
2021-12-06,25.46,25.54,25.36,25.485,1730,23.9760802033326,24.0514174545606,23.8819086392975,23.9996230943413,1837.07260012743,0.0,1.0
2021-12-07,25.685,25.7098,25.65,25.65,1548,24.1879662224115,24.2113207702922,24.1550061749992,24.1550061749992,1643.80831502732,0.0,1.0
2021-12-08,25.9138,25.97,25.69,25.71,3419,24.4034307609238,24.4563551799115,24.1926748006133,24.2115091134203,3630.60764152352,0.0,1.0
2021-12-09,25.645,25.95,25.645,25.95,4767,24.1502975967975,24.4375208671045,24.1502975967975,24.4375208671045,5062.03762127599,0.0,1.0
2021-12-10,25.65,25.661,25.59,25.661,1546,24.1550061749992,24.1653650470431,24.0985032365782,24.1653650470431,1641.68453167457,0.0,1.0
2021-12-13,25.875,25.93,25.6601,25.7,2590,24.3668921940782,24.4186865542975,24.1645175029668,24.2020919570168,2750.29944180927,0.0,1.0
2021-12-14,25.855,25.95,25.855,25.94,641,24.3480578812711,24.4375208671045,24.3480578812711,24.428103710701,680.672564555888,0.0,1.0
2021-12-15,26.38,26.38,26.1,26.1,1078,24.8424585924553,24.8424585924553,24.5787782131571,24.5787782131571,1144.71922713143,0.0,1.0
2021-12-16,26.53,26.78,26.53,26.618,2494,24.983715938508,25.2191448485957,24.983715938508,25.0665869148588,2648.35784087735,0.0,1.0
2021-12-17,26.605,26.76,26.4099,26.45,1089,25.0543446115343,25.2003105357887,24.8706158901018,24.9083786872799,1156.40003557154,0.0,1.0
2021-12-20,26.59,26.59,26.31,26.46,2908,25.040218876929,25.040218876929,24.7765384976308,24.9177958436834,3087.98099489629,0.0,1.0
2021-12-21,26.78,26.81,26.76,26.76,824,25.2191448485957,25.2473963178062,25.2003105357887,25.2003105357887,874.998741332372,0.0,1.0
2021-12-22,27.084,27.19,26.8092,27.19,4061,25.5054264032623,25.6052482611395,25.2466429452939,25.6052482611395,4312.34209775579,0.0,1.0
2021-12-23,27.2,27.2,27.08,27.135,3009,25.7183483095457,25.7183483095457,25.60488500818,25.6568890213059,3182.35055435587,0.1101,1.0
2021-12-27,27.21,27.214,27.21,27.214,403,25.7278035846595,25.731585694705,25.7278035846595,25.731585694705,426.217106482358,0.0,1.0
2021-12-28,27.13,27.2,27.13,27.2,2528,25.652161383749,25.7183483095457,25.652161383749,25.7183483095457,2673.6398143608,0.0,1.0
2021-12-29,27.18,27.21,27.18,27.21,548,25.6994377593181,25.7278035846595,25.6994377593181,25.7278035846595,579.570655961121,0.0,1.0
2021-12-30,27.38,27.38,27.38,27.38,164,25.8885432615941,25.8885432615941,25.8885432615941,25.8885432615941,173.448152513913,0.0,1.0
2021-12-31,27.06,27.307,27.06,27.3,2453,25.5859744579524,25.8195197532634,25.5859744579524,25.8129010606837,2594.31901290627,0.0,1.0
2022-01-03,26.945,26.945,26.84,26.84,826,25.4772387941437,25.4772387941437,25.3779584054487,25.3779584054487,873.586426685924,0.0,1.0
2022-01-04,26.76,26.92,26.75,26.92,3363,25.3023162045383,25.4536006063592,25.2928609294245,25.4536006063592,3556.74473722127,0.0,1.0
2022-01-05,26.45,26.72,26.45,26.72,1018,25.0092026760104,25.2644951040831,25.0092026760104,25.2644951040831,1076.64767840953,0.0,1.0
2022-01-06,26.3,26.53,26.036,26.196,14019,24.8673735493033,25.0848448769208,24.6177542862989,24.7690386881198,14826.6442078814,0.0,1.0
2022-01-07,26.3,26.41,26.285,26.285,1068,24.8673735493033,24.9713815755552,24.8531906366326,24.8531906366326,1129.52821271255,0.0,1.0
2022-01-10,26.245,26.245,26.08,26.11,2063,24.8153695361774,24.8153695361774,24.6593574967997,24.6877233221411,2181.85084534269,0.0,1.0
2022-01-11,26.43,26.43,26.43,26.43,315,24.9902921257828,24.9902921257828,24.9902921257828,24.9902921257828,333.147366109039,0.0,1.0
2022-01-12,26.2298,26.44,26.225,26.44,3202,24.8009975180044,24.9997474008966,24.7964589859498,24.9997474008966,3386.46941676554,0.0,1.0
2022-01-13,25.92,26.17,25.92,26.01,8684,24.5080730949788,24.7444549728239,24.5080730949788,24.593170571003,9184.29119774888,0.0,1.0
2022-01-14,25.75,25.85,25.75,25.85,348,24.3473334180442,24.4418861691822,24.3473334180442,24.4418861691822,368.048518749033,0.0,1.0
2022-01-18,25.795,25.9,25.75,25.9,1582,24.3898821560563,24.4891625447512,24.3473334180442,24.4891625447512,1673.14010534762,0.0,1.0
2022-01-19,25.93,26.129,25.88,25.98,3030,24.5175283700926,24.7056883448573,24.4702519945236,24.5648047456616,3204.56037876314,0.0,1.0
2022-01-20,25.55,26.01,25.55,25.92,19640,24.1582279157681,24.593170571003,24.1582279157681,24.5080730949788,20771.4738742271,0.0,1.0
2022-01-21,25.4,25.425,25.2801,25.39,4230,24.016398789061,24.0400369768455,23.9030300404465,24.0069435139472,4473.69320203567,0.0,1.0
2022-01-24,25.1,25.25,24.75,25.25,3382,23.7327405356469,23.874569662354,23.4018059066638,23.874569662354,3576.83934025642,0.0,1.0
2022-01-25,25.295,25.4313,24.86,25.1363,3351,23.9171184003661,24.0459938001672,23.5058139329156,23.76706318431,3544.05340898854,0.0,1.0
2022-01-26,25.125,25.44,25.125,25.3,2087,23.7563787234314,24.0542198895162,23.7563787234314,23.921846037923,2207.23350180815,0.0,1.0
2022-01-27,25.155,25.4849,25.121,25.201,3802,23.7847445487728,24.0966740747772,23.7525966133859,23.8282388142963,4021.03582840181,0.0,1.0
2022-01-28,25.7178,25.7178,25.0874,25.0874,2164,24.3168874321777,24.3168874321777,23.7208268890035,23.7208268890035,2288.6695246348,0.0,1.0
2022-01-31,25.78,25.8,25.61,25.689,2226,24.3756992433856,24.3946097936132,24.2149595664509,24.28965623985,2354.24138717054,0.0,1.0
2022-02-01,25.8951,25.95,25.75,25.78,2504,24.4845294599454,24.5364389203202,24.3473334180442,24.3756992433856,2648.25715789535,0.0,1.0
2022-02-02,26.09,26.09,25.865,25.89,23655,24.6688127719135,24.6688127719135,24.4560690818529,24.4797072696374,25017.7807787597,0.0,1.0
2022-02-03,25.79,25.945,25.46,25.46,2139,24.3851545184994,24.5317112827633,24.0731304397438,24.0731304397438,2262.22925748328,0.0,1.0
2022-02-04,25.75,25.83,25.64,25.64,841,24.3473334180442,24.4229756189546,24.2433253917923,24.2433253917923,889.45058697683,0.0,1.0
2022-02-07,25.78,25.81,25.6711,25.73,1081,24.3756992433856,24.404065068727,24.2727312973962,24.3284228678165,1143.27715163134,0.0,1.0
2022-02-08,25.8069,25.8069,25.675,25.76,5577,24.4011339334417,24.4011339334417,24.2764188546906,24.356788693158,5898.29479615908,0.0,1.0
2022-02-09,26.09,26.16,25.97,25.97,5478,24.6688127719135,24.7349996977101,24.5553494705478,24.5553494705478,5793.59133823909,0.0,1.0
2022-02-10,25.73,25.91,25.7,25.91,2881,24.3284228678165,24.498617819865,24.3000570424751,24.498617819865,3046.97638654014,0.0,1.0
2022-02-11,25.6352,25.82,25.59,25.82,894,24.2387868597377,24.4135203438408,24.1960490162233,24.4135203438408,945.503953338035,0.0,1.0
2022-02-14,25.33,25.33,25.2446,25.29,645,23.9502118632644,23.9502118632644,23.8694638137925,23.9123907628092,682.158892508985,0.0,1.0
2022-02-15,25.705,25.705,25.625,25.67,510,24.304784680032,24.304784680032,24.2291424791216,24.2716912171337,539.381449890826,0.0,1.0
2022-02-16,25.9,25.966,25.731,25.731,1096,24.4891625447512,24.5515673605023,24.3293683953279,24.3293683953279,1159.14131192224,0.0,1.0
2022-02-17,25.54,25.54,25.54,25.54,453,24.1487726406543,24.1487726406543,24.1487726406543,24.1487726406543,479.09764078538,0.0,1.0
2022-02-18,25.26,25.26,25.24,25.24,595,23.8840249374678,23.8840249374678,23.8651143872402,23.8651143872402,629.278358205962,0.0,1.0
2022-02-22,25.08,25.08,25.0,25.0,950,23.7138299854193,23.7138299854193,23.6381877845089,23.6381877845089,1004.73015175742,0.0,1.0
2022-02-23,24.97,25.11,24.9502,25.1034,2716,23.6098219591675,23.7421958107607,23.5911005144421,23.7359553291856,2872.47062334016,0.0,1.0
2022-02-24,24.605,24.645,23.92,23.92,2175,23.2647044175136,23.3025255179689,22.6170180722181,22.6170180722181,2300.30324218147,0.0,1.0
2022-02-25,25.2859,25.31,25.2859,25.31,745,23.9085141000125,23.9313013130368,23.9085141000125,23.9313013130368,787.91996111503,0.0,1.0
2022-02-28,25.2859,25.2859,25.2859,25.2859,187,23.9085141000125,23.9085141000125,23.9085141000125,23.9085141000125,197.773198293303,0.0,1.0
2022-03-01,25.0231,25.2325,24.9876,25.2,656,23.6600294700218,23.8580229309048,23.6264632433678,23.827293286785,693.792610055649,0.0,1.0
2022-03-02,25.42,25.42,25.23,25.23,427,24.0353093392886,24.0353093392886,23.8556591121264,23.8556591121264,451.599762947809,0.0,1.0
2022-03-03,25.37,25.44,25.37,25.44,2841,23.9880329637196,24.0542198895162,23.9880329637196,24.0542198895162,3004.67195909772,0.0,1.0
2022-03-04,25.5133,25.5133,25.28,25.28,358,24.1235270561004,24.1235270561004,23.9029354876954,23.9029354876954,378.624625609639,0.0,1.0
2022-03-07,25.2726,25.355,25.2726,25.33,367,23.8959385841112,23.9738500510489,23.8959385841112,23.9502118632644,388.143121784182,0.0,1.0
2022-03-08,25.081,25.295,24.83,24.83,3284,23.7147755129307,23.9171184003661,23.4774481075742,23.4774481075742,3473.19349302249,0.0,1.0
2022-03-09,25.4541,25.47,25.291,25.291,3220,24.0675518274267,24.0825857148577,23.9133362903206,23.9133362903206,3405.50640911462,0.0,1.0
2022-03-10,25.241,25.241,25.241,25.241,292,23.8660599147515,23.8660599147515,23.8660599147515,23.8660599147515,308.82232032965,0.0,1.0
2022-03-11,25.3,25.4325,25.3,25.4001,1238,23.921846037923,24.0471284331809,23.921846037923,24.0164933418122,1309.32202934283,0.0,1.0
2022-03-14,25.49,25.49,25.2603,25.44,575,24.1014962650853,24.1014962650853,23.8843085957212,24.0542198895162,608.126144484753,0.0,1.0
2022-03-15,25.76,25.76,25.42,25.42,974,24.356788693158,24.356788693158,24.0353093392886,24.0353093392886,1030.11280822287,0.0,1.0
2022-03-16,25.63,25.85,25.63,25.85,664,24.2338701166785,24.4418861691822,24.2338701166785,24.4418861691822,702.253495544134,0.0,1.0
2022-03-17,26.42,26.5,26.3,26.3103,3306,24.980836850669,25.0564790515794,24.8673735493033,24.8771124826706,3496.46092811582,0.0,1.0
2022-03-18,26.6034,26.6034,26.407,26.445,1418,25.1542465962561,25.1542465962561,24.968544993021,25.0044750384535,1499.69195283371,0.0,1.0
2022-03-21,26.5999,26.7599,26.59,26.72,1323,25.1509372499663,25.3022216517872,25.1415765276037,25.2644951040831,1399.21893765797,0.0,1.0
2022-03-22,26.6707,26.6707,26.46,26.49,864,25.217880597772,25.217880597772,25.0186579511242,25.0470237764656,913.775632756223,0.0,1.0
2022-03-23,26.43,26.56,26.43,26.56,685,24.9902921257828,25.1132107022622,24.9902921257828,25.1132107022622,724.463319951402,0.0,1.0
2022-03-24,26.43,26.43,26.43,26.43,104,24.9902921257828,24.9902921257828,24.9902921257828,24.9902921257828,109.991511350286,0.0,1.0
2022-03-25,26.67,26.76,26.585,26.62,20385,25.2633604710694,25.3486136560112,25.18284357418,25.2159975905463,21520.0171260901,0.0488,1.0
2022-03-28,26.76,26.79,26.521,26.79,3796,25.3486136560112,25.3770313843251,25.1222190871103,25.3770313843251,4007.35761641588,0.0,1.0
2022-03-29,26.92,27.0,26.83,27.0,3504,25.5001748736854,25.5759554825225,25.4149216887436,25.5759554825225,3699.09933823004,0.0,1.0
2022-03-30,26.78,26.93,26.7,26.93,7480,25.3675588082205,25.50964744979,25.2917781993834,25.50964744979,7896.47918092485,0.0,1.0
2022-03-31,26.6089,26.8867,26.58,26.8411,13436,25.2054830310701,25.4686311952569,25.1781072861277,25.4254362482198,14184.103512688,0.0,1.0
2022-04-01,26.95,26.95,26.59,26.59,2112,25.5285926019993,25.5285926019993,25.1875798622323,25.1875798622323,2229.5941216729,0.0,1.0
2022-04-04,26.93,26.95,26.93,26.95,1899,25.50964744979,25.5285926019993,25.50964744979,25.5285926019993,2004.73448724283,0.0,1.0
2022-04-05,26.865,27.0914,26.81,27.0914,1151,25.4480757051099,25.6625348281189,25.3959765365344,25.6625348281189,1215.08656915034,0.0,1.0
2022-04-06,27.38,27.38,27.031,27.031,1592,25.9359133744987,25.9359133744987,25.6053204684469,25.6053204684469,1680.64102353374,0.0,1.0
2022-04-07,27.9,27.9,27.83,27.85,9842,26.4284873319399,26.4284873319399,26.3621792992074,26.3811244514167,10389.9930613185,0.0,1.0
2022-04-08,28.1008,28.2457,27.925,27.925,3010,26.618696660121,26.7559542878772,26.4521687722015,26.4521687722015,3177.59389499784,0.0,1.0
2022-04-11,27.67,28.44,27.67,28.44,3393,26.2106180815332,26.9400064415904,26.2106180815332,26.9400064415904,3581.91896535804,0.0,1.0
2022-04-12,27.55,27.86,27.53,27.86,2637,26.0969471682776,26.3905970275214,26.0780020160683,26.3905970275214,2783.82561498648,0.0,1.0
2022-04-13,27.71,27.72,27.51,27.58,890,26.2485083859518,26.2579809620564,26.059056863859,26.1253648965915,939.554341045872,0.0,1.0
2022-04-14,27.7081,27.72,27.701,27.71,449,26.2467085964919,26.2579809620564,26.2399830674576,26.2485083859518,473.999886662469,0.0,1.0
2022-04-18,27.26,27.78,27.1,27.78,4969,25.8222424612431,26.3148164186843,25.6706812435689,26.3148164186843,5245.66912433364,0.0,1.0
2022-04-19,27.3301,27.36,27.32,27.32,892,25.8886452197366,25.9169682222895,25.8790779178709,25.8790779178709,941.665699115639,0.0,1.0
2022-04-20,27.64,27.64,27.52,27.56,1023,26.1822003532193,26.1822003532193,26.0685294399637,26.1064197443822,1079.95965268531,0.0,1.0
2022-04-21,27.47,27.59,27.47,27.59,870,26.0211665594405,26.1348374726961,26.0211665594405,26.1348374726961,918.440760348212,0.0,1.0
2022-04-22,26.7398,26.92,26.7398,26.92,1646,25.3294790522798,25.5001748736854,25.3294790522798,25.5001748736854,1737.64769141742,0.0,1.0
2022-04-25,26.87,26.93,26.68,26.68,1911,25.4528119931622,25.50964744979,25.2728330471741,25.2728330471741,2017.40263566142,0.0,1.0
2022-04-26,26.579,26.579,26.579,26.579,55,25.1771600285172,25.1771600285172,25.1771600285172,25.1771600285172,58.0623469185653,0.0,1.0
2022-04-27,26.51,26.6986,26.51,26.65,1255,25.1117992533952,25.2904520387287,25.1117992533952,25.2444153188602,1324.87718877817,0.0,1.0
2022-04-28,26.68,26.7597,26.304,26.56,2041,25.2728330471741,25.348329478728,24.9166641856397,25.1591621339184,2154.64091019621,0.0,1.0
2022-04-29,26.175,26.275,26.175,26.2113,715,24.7944679538899,24.8891937149362,24.7944679538899,24.8288534051497,754.810509941346,0.0,1.0
2022-05-02,26.07,26.09,25.7937,26.09,356,24.6950059047912,24.7139510570004,24.43327862702,24.7139510570004,375.821736418349,0.0,1.0
2022-05-03,26.36,26.405,26.36,26.405,200,24.9697106118257,25.0123372042965,24.9697106118257,25.0123372042965,211.1358069766,0.0,1.0
2022-05-04,26.7048,26.7048,26.16,26.16,2559,25.2963250359136,25.2963250359136,24.7802590897329,24.7802590897329,2701.4826502656,0.0,1.0
2022-05-05,26.07,26.5,26.0,26.5,1695,24.6950059047912,25.1023266772906,24.6286978720587,25.1023266772906,1789.37596412669,0.0,1.0
2022-05-06,25.82,25.83,25.68,25.68,708,24.4581915021752,24.4676640782798,24.3255754367103,24.3255754367103,747.420756697167,0.0,1.0
2022-05-09,25.415,25.415,25.415,25.415,17,24.0745521699374,24.0745521699374,24.0745521699374,24.0745521699374,17.946543593011,0.0,1.0
2022-05-10,25.64,25.64,25.34,25.46,1253,24.2876851322917,24.2876851322917,24.0035078491526,24.1171787624082,1322.7658307084,0.0,1.0
2022-05-11,25.265,25.265,25.265,25.265,112,23.9324635283678,23.9324635283678,23.9324635283678,23.9324635283678,118.236051906896,0.0,1.0
2022-05-12,25.67,25.67,25.29,25.3642,4805,24.3161028606056,24.3161028606056,23.9561449686294,24.0264314833258,5072.53776261284,0.0,1.0
2022-05-13,25.83,25.83,25.73,25.73,482,24.4676640782798,24.4676640782798,24.3729383172335,24.3729383172335,508.837294813609,0.0,1.0
2022-05-16,26.1946,26.25,26.1946,26.25,1061,24.813034203055,24.8655122746746,24.813034203055,24.8655122746746,1120.07545601086,0.0,1.0
2022-05-17,26.53,26.6,26.5,26.5,136890,25.1307444056045,25.197052438337,25.1023266772906,25.1023266772906,144511.903085134,0.0,1.0
2022-05-18,25.9703,26.23,25.912,26.23,4802,24.6005643210279,24.8465671224654,24.5453392023379,24.8465671224654,5069.37072550819,0.0,1.0
2022-05-19,26.005,26.09,25.75,25.965,11329,24.633434160111,24.7139510570004,24.3918834694427,24.5955438556925,11959.7877861896,0.0,1.0
2022-05-20,26.27,26.27,25.8701,26.05,3562,24.8844574268839,24.8844574268839,24.5056491084595,24.6760607525819,3760.32872225326,0.0,1.0
2022-05-23,26.48,26.58,26.41,26.53,889,25.0833815250813,25.1781072861277,25.0170734923489,25.1307444056045,938.498662010991,0.0,1.0
2022-05-24,26.38,26.47,26.25,26.47,1493,24.9886557640349,25.0739089489767,24.8655122746746,25.0739089489767,1576.12879908033,0.0,1.0
2022-05-25,26.66,26.7286,26.44,26.63,2069,25.2538878949648,25.3188697670426,25.0454912206628,25.2254701666509,2184.19992317293,0.0,1.0
2022-05-26,26.65,26.86,26.65,26.8,3113,25.2444153188602,25.4433394170576,25.2444153188602,25.3865039604297,3286.32883559078,0.0,1.0
2022-05-27,26.9952,26.9952,26.79,26.79,52069,25.5714086459923,25.5714086459923,25.3770313843251,25.3770313843251,54968.151667323,0.0,1.0
2022-05-31,26.57,26.73,26.43,26.56,3072,25.1686347100231,25.3201959276973,25.0360186445581,25.1591621339184,3243.04599516058,0.0,1.0
2022-06-01,26.0,26.67,26.0,26.67,922,24.6286978720587,25.2633604710694,24.6286978720587,25.2633604710694,973.336070162129,0.0,1.0
2022-06-02,26.425,26.4899,26.0,26.0,2625,25.0312823565058,25.0927593754249,24.6286978720587,24.6286978720587,2771.15746656788,0.0,1.0
2022-06-03,26.32,26.47,26.06,26.06,817,24.9318203074071,25.0739089489767,24.6855333286865,24.6855333286865,862.489771499414,0.0,1.0
2022-06-06,26.265,26.3407,26.265,26.3407,387,24.8797211388316,24.9514285399437,24.8797211388316,24.9514285399437,408.547786499722,0.0,1.0
2022-06-07,26.64,26.64,26.42,26.42,520,25.2349427427555,25.2349427427555,25.0265460684535,25.0265460684535,548.953098139162,0.0,1.0
2022-06-08,26.5031,26.63,26.45,26.571,1634,25.105263175883,25.2254701666509,25.0549637967674,25.1695819676335,1724.97954299883,0.0,1.0
2022-06-09,25.9907,26.32,25.9907,26.32,418252,24.6198883762814,24.9318203074071,24.6198883762814,24.9318203074071,441539.867697886,0.0,1.0
2022-06-10,25.48,25.611,25.48,25.52,1885,24.1361239146175,24.2602146615883,24.1361239146175,24.1740142190361,1989.95498075446,0.0,1.0
2022-06-13,24.8,25.07,24.8,25.065,1156,23.4919887395021,23.7477482943274,23.4919887395021,23.743012006275,1220.36496432475,0.0,1.0
2022-06-14,24.705,24.85,24.5712,24.85,2756,23.4019992665081,23.5393516200253,23.275256198228,23.5393516200253,2909.45142013755,0.0,1.0
2022-06-15,25.1,25.1,24.76,24.83,818,23.7761660226413,23.7761660226413,23.4540984350836,23.5204064678161,863.545450534296,0.0,1.0
2022-06-16,24.59,24.72,24.485,24.52,3736,23.2930646413047,23.416208130665,23.193602592206,23.2267566085723,3944.01687432291,0.0,1.0
2022-06-17,25.06,25.148,24.94,24.95,11593,23.7382757182227,23.8216343879435,23.6246048049671,23.6340773810717,12238.4870513987,0.0,1.0
2022-06-21,25.39,25.6392,25.2024,25.2024,24986,24.0508707296758,24.2869273262034,23.8731652019528,23.8731652019528,26377.1963655867,0.0,1.0
2022-06-22,25.87,25.99,25.87,25.9,1155,24.5055543826984,24.6192252959541,24.5055543826984,24.5339721110123,1219.30928528987,0.0,1.0
2022-06-23,26.59,26.59,26.06,26.081,3796,25.1875798622323,25.1875798622323,24.6855333286865,24.7054257385063,4007.35761641589,0.0,1.0
2022-06-24,26.915,26.93,26.6356,26.6356,363605,25.5318132778749,25.5460424140134,25.2667719020682,25.2667719020682,383303.311382142,0.0384,1.0
2022-06-27,26.88,27.15,26.88,27.035,116222,25.4986119602183,25.7547364107116,25.4986119602183,25.645646366983,122518.330208483,0.0,1.0
2022-06-28,26.93,27.23,26.83,27.23,2292,25.5460424140134,25.8306251367837,25.4511815064233,25.8306251367837,2416.16916623223,0.0,1.0
2022-06-29,26.63,27.0,26.625,26.8476,504088,25.2614596912431,25.6124450493265,25.2567166458636,25.4678770261592,531396.981966699,0.0,1.0
2022-06-30,26.4308,26.692,26.32,26.32,78825,25.0724967633236,25.320273453949,24.9673908777138,24.9673908777138,83095.3466528167,0.0,1.0
2022-07-01,27.01,27.01,26.3,26.72,135955,25.6219311400855,25.6219311400855,24.9484186961958,25.3468345080742,143320.36605371,0.0,1.0
2022-07-05,26.935,27.14,26.46,26.81,99984,25.5507854593929,25.7452503199526,25.1001961483399,25.4322093249053,105400.636089251,0.0,1.0
2022-07-06,26.965,27.01,26.81,27.01,62854,25.5792437316699,25.6219311400855,25.4322093249053,25.6219311400855,66259.1172663006,0.0,1.0
2022-07-07,26.99,27.1511,26.91,26.91,34320,25.6029589585675,25.7557798806951,25.5270702324954,25.5270702324954,36179.2869917496,0.0,1.0
2022-07-08,27.165,27.27,26.85,26.85,8727,25.7689655468501,25.8685694998197,25.4701536879413,25.4701536879413,9199.7854771853,0.0,1.0
2022-07-11,26.75,27.105,26.75,26.95,12519,25.3752927803512,25.7120490022961,25.3752927803512,25.5650145955314,13197.2171867632,0.0,1.0
2022-07-12,26.71,27.04,26.53,27.04,7800,25.3373484173152,25.6503894123625,25.166598783653,25.6503894123625,8222.56522539764,0.0,1.0
2022-07-13,26.44,26.74,26.44,26.675,31758,25.0812239668219,25.3658066895922,25.0812239668219,25.3041470996586,33478.4905677152,0.0,1.0
2022-07-14,26.43,26.4499,26.146,26.2099,13992,25.0717378760629,25.0906151966733,24.802332898507,24.8629490184571,14750.0170043287,0.0,1.0
2022-07-15,26.64,26.6987,26.546,26.546,15191,25.2709457820021,25.3266291347575,25.1817765288674,25.1817765288674,16013.9728639764,0.0,1.0
2022-07-18,26.27,26.62,26.1,26.62,6790,24.9199604239188,25.2519736004841,24.7586968810156,25.2519736004841,7157.84844621153,0.0,1.0
2022-07-19,26.485,26.5999,26.252,26.252,26402,25.1239113752375,25.2329065580585,24.9028854605525,24.9028854605525,27832.3291129421,0.0,1.0
2022-07-20,26.25,26.53,26.21,26.39,13041,24.9009882424007,25.166598783653,24.8630438793647,25.0337935130269,13747.4965518475,0.0,1.0
2022-07-21,26.305,26.3787,26.19,26.265,8924,24.9531617415753,25.0230742304692,24.8440716978467,24.9152173785392,9407.45795787802,0.0,1.0
2022-07-22,26.1542,26.498,26.135,26.39,29136,24.8101114929294,25.1362432932242,24.7918981986721,25.0337935130269,30714.4436419469,0.0,1.0
2022-07-25,26.53,26.53,26.25,26.25,25487,25.166598783653,25.166598783653,24.9009882424007,24.9009882424007,26867.7589615013,0.0,1.0
2022-07-26,26.7,26.8599,26.5,26.5,5960,25.3278623265562,25.4795449177927,25.138140511376,25.138140511376,6282.88317222692,0.0,1.0
2022-07-27,26.8535,26.92,26.48,26.78,6137,25.473473819707,25.5365563232544,25.119168329858,25.4037510526283,6469.47215234171,0.0,1.0
2022-07-28,26.86,27.03,26.3,27.03,12344,25.4796397787003,25.6409033216035,24.9484186961958,25.6409033216035,13012.7365567062,0.0,1.0
2022-07-29,26.49,26.64,26.255,26.64,36673,25.128654420617,25.2709457820021,24.9057312877802,25.2709457820021,38659.7608347446,0.0,1.0
2022-08-01,26.0,26.85,26.0,26.77,86470,24.6638359734255,25.4701536879413,24.6638359734255,25.3942649618692,91154.5147487352,0.0,1.0
2022-08-02,26.18,26.44,26.08,26.23,12926,24.8345856070877,25.0812239668219,24.7397246994976,24.8820160608827,13626.2664235243,0.0,1.0
2022-08-03,26.57,26.685,26.13,26.13,19497,25.204543146689,25.3136331904177,24.7871551532926,24.7871551532926,20553.2505384075,0.0,1.0
2022-08-04,26.345,26.505,26.29,26.4501,281731,24.9911061046113,25.1428835567555,24.9389326054368,25.0908049184885,296993.785066219,0.0,1.0
2022-08-05,26.58,26.6387,26.32,26.32,35787,25.2140292374481,25.2697125902034,24.9673908777138,24.9673908777138,37725.7617591417,0.0,1.0
2022-08-08,26.75,26.81,26.5012,26.74,25208,25.3752927803512,25.4322093249053,25.1392788422671,25.3658066895922,26573.644128439,0.0,1.0
2022-08-09,26.23,26.62,26.23,26.62,4049,24.8820160608827,25.2519736004841,24.8820160608827,25.2519736004841,4268.3546920045,0.0,1.0
2022-08-10,26.64,26.64,26.36,26.57,64327,25.2709457820021,25.2709457820021,25.0053352407498,25.204543146689,67811.917083866,0.0,1.0
2022-08-11,26.375,26.729,26.36,26.6,8169,25.0195643768884,25.3553719897573,25.0053352407498,25.2330014189661,8611.55581106068,0.0,1.0
2022-08-12,26.41,26.67,26.34,26.34,27643,25.0527656945449,25.2994040542791,24.9863630592318,24.9863630592318,29140.5603238035,0.0,1.0
2022-08-15,26.66,26.679,26.45,26.45,10123,25.2899179635201,25.3079415359623,25.0907100575809,25.0907100575809,10671.4138175257,0.0,1.0
2022-08-16,26.6434,26.75,26.59,26.75,8983,25.2741710528602,25.3752927803512,25.2235153282071,25.3752927803512,9469.65428458295,0.0,1.0
2022-08-17,26.44,26.5,26.26,26.375,303129,25.0812239668219,25.138140511376,24.9104743331597,25.0195643768884,319551.02233456,0.0,1.0
2022-08-18,26.28,26.375,26.175,26.3,7240,24.9294465146778,25.0195643768884,24.8298425617082,24.9484186961958,7632.22720921524,0.0,1.0
2022-08-19,26.62,26.762,26.41,26.41,15539,25.2519736004841,25.386676089262,25.0527656945449,25.0527656945449,16380.8257740326,0.0,1.0
2022-08-22,26.09,26.594,26.0897,26.49,33934,24.7492107902566,25.2273097645107,24.7489262075338,25.128654420617,35772.3754305953,0.0,1.0
2022-08-23,25.83,25.965,25.75,25.8752,3340,24.5025724305223,24.630634655769,24.4266837044502,24.545449560753,3520.94459651643,0.0,1.0
2022-08-24,25.84,25.975,25.84,25.925,36611,24.5120585212813,24.640120746528,24.5120585212813,24.5926902927329,38594.401982953,0.0,1.0
2022-08-25,25.926,25.93,25.78,25.855,1465,24.5936389018088,24.5974333381124,24.4551419767273,24.5262876574198,1544.3664173343,0.0,1.0
2022-08-26,25.25,25.988,25.25,25.988,2621,23.9523791664998,24.6524526645147,23.9523791664998,24.6524526645147,2762.99275073938,0.0,1.0
2022-08-29,25.015,25.09,24.91,24.9331,18260,23.729456033663,23.8006017143556,23.6298520806934,23.6517649503467,19249.2360276617,0.0,1.0
2022-08-30,24.79,25.0,24.79,25.0,3049,23.5160189915853,23.7152268975245,23.5160189915853,23.7152268975245,3214.17966310736,0.0,1.0
2022-08-31,24.88,25.06,24.73,25.06,31933,23.6013938084164,23.7721434420786,23.4591024470312,23.7721434420786,33662.9711977722,0.0,1.0
2022-09-01,25.18,25.2299,24.82,24.82,1783,23.8859765311867,23.9333121240741,23.5444772638623,23.5444772638623,1879.59407652359,0.0,1.0
2022-09-02,24.94,25.41,24.83,25.39,10694,23.6583103529704,24.1041566186439,23.5539633546213,24.0851844371259,11273.347759026,0.0,1.0
2022-09-06,24.73,25.05,24.73,25.05,3818,23.4591024470312,23.7626573513196,23.4591024470312,23.7626573513196,4024.84026032927,0.0,1.0
2022-09-07,25.21,25.235,24.78,24.78,5512,23.9144348034637,23.9381500303612,23.5065329008263,23.5065329008263,5810.61275928101,0.0,1.0
2022-09-08,25.3606,25.41,25.22,25.24,5017,24.0572953302944,24.1041566186439,23.9239208942227,23.9428930757407,5288.79611997692,0.0,1.0
2022-09-09,25.56,25.79,25.4,25.4,4658,24.2464479800291,24.4646280674863,24.0946705278849,24.0946705278849,4910.34728460284,0.0,1.0
2022-09-12,25.91,26.0,25.8165,25.8187,5866,24.5784611565944,24.6638359734255,24.4897662079977,24.4918531479646,6183.79071951059,0.0,1.0
2022-09-13,24.9,25.505,24.9,25.505,7600,23.6203659899344,24.1942744808545,23.6203659899344,24.1942744808545,8011.73021961823,0.0,1.0
2022-09-14,25.23,25.23,25.02,25.14,2361,23.9334069849817,23.9334069849817,23.7341990790425,23.8480321681506,2488.90724322614,0.0,1.0
2022-09-15,25.01,25.3,25.01,25.14,5227,23.7247129882835,23.9998096202948,23.7247129882835,23.8480321681506,5510.17287604533,0.0,1.0
2022-09-16,25.25,25.25,24.9549,25.17,15764,23.9523791664998,23.9523791664998,23.6724446282014,23.8764904404277,16618.0151555344,0.0,1.0
2022-09-19,25.01,25.0399,24.8411,24.963,16924,23.7247129882835,23.753076399653,23.5644929153638,23.6801283617162,17840.8581890551,0.0,1.0
2022-09-20,24.7472,24.7472,24.63,24.63,993,23.4754185231367,23.4754185231367,23.3642415394411,23.3642415394411,1046.79580369486,0.0,1.0
2022-09-21,24.32,24.99,24.32,24.92,3300,23.0701727259118,23.7057408067655,23.0701727259118,23.6393381714524,3478.77759536055,0.0,1.0
2022-09-22,24.5894,24.72,24.16,24.19,11447,23.3257280109596,23.4496163562722,22.9183952737677,22.9468535460447,12067.1415557855,0.0,1.0
2022-09-23,24.1987,24.27,23.94,24.15,10983,23.0415247318196,23.1094151851654,22.7951956956267,22.9951535526059,11534.5805103329,0.0911,1.0
2022-09-26,24.05,24.21,23.871,24.21,3714,22.8999355254729,23.0522843688857,22.729495256905,23.0522843688857,3900.52189887794,0.0,1.0
2022-09-27,23.9603,24.2047,23.9,24.16,39249,22.8145249551347,23.0472378134476,22.7571084847735,23.0046753553192,41220.1357051858,0.0,1.0
2022-09-28,24.6238,24.672,24.4,24.4,14152,23.4462965651618,23.4921916542399,23.2331986204382,23.2331986204382,14862.7318020787,0.0,1.0
2022-09-29,24.29,24.3289,24.2155,24.3289,12314,23.128458790592,23.1654986031467,23.057521360378,23.1654986031467,12932.4250572921,0.0,1.0
2022-09-30,24.04,24.46,24.04,24.29,4070,22.8904137227597,23.290329436718,22.8904137227597,23.128458790592,4274.40068078437,0.0,1.0
2022-10-03,24.3192,24.35,24.115,24.17,2515,23.1562624545148,23.1855896068718,22.9618272431094,23.0141971580325,2641.3065631874,0.0,1.0
2022-10-04,24.8663,24.91,24.68,24.68,6232,23.6772002809592,23.7188105588163,23.4998090964105,23.4998090964105,6544.97912595779,0.0,1.0
2022-10-05,24.87,24.91,24.59,24.64,1084,23.6807233479631,23.7188105588163,23.4141128719908,23.4617218855573,1138.43988647918,0.0,1.0
2022-10-06,24.55,24.62,24.5,24.62,1556,23.3760256611377,23.4426782801307,23.3284166475712,23.4426782801307,1634.14433889447,0.0,1.0
2022-10-07,24.15,24.4204,24.13,24.41,7430,22.9951535526059,23.2526230979734,22.9761099471793,23.2427204231515,7803.14424035085,0.0,1.0
2022-10-10,24.01,24.25,24.01,24.25,44040,22.8618483146198,23.0903715797388,22.8618483146198,23.0903715797388,46251.7459414604,0.0,1.0
2022-10-11,24.5,24.56,24.4,24.548,1649,23.3284166475712,23.385547463851,23.2331986204382,23.374121300595,1731.81491956104,0.0,1.0
2022-10-12,24.3,24.5581,24.3,24.4598,13479,23.1379805933053,23.3837383213354,23.1379805933053,23.2901390006637,14155.932868868,0.0,1.0
2022-10-13,24.91,24.91,24.0,24.0,106593,23.7188105588163,23.7188105588163,22.8523265119065,22.8523265119065,111946.238763354,0.0,1.0
2022-10-14,24.56,25.0025,24.56,24.91,5506,23.385547463851,23.8068872339142,23.385547463851,23.7188105588163,5782.51846398004,0.0,1.0
2022-10-17,25.02,25.02,24.82,24.8412,22767,23.8235503886625,23.8235503886625,23.6331143343966,23.6533005561488,23910.3882799553,0.0,1.0
2022-10-18,25.05,25.1526,24.99,25.13,3551,23.8521157968024,23.9498094926408,23.7949849805226,23.9282902185087,3729.33582738706,0.0,1.0
2022-10-19,24.71,24.87,24.59,24.79,19646,23.5283745045504,23.6807233479631,23.4141128719908,23.6045489262567,20632.6476104889,0.0,1.0
2022-10-20,24.58,24.63,24.44,24.63,3124,23.4045910692775,23.452200082844,23.2712858312914,23.452200082844,3280.89133335883,0.0,1.0
2022-10-21,25.19,25.19,24.6399,24.68,9020,23.9854210347885,23.9854210347885,23.4616266675302,23.4998090964105,9472.99610335998,0.0,1.0
2022-10-24,25.58,25.58,25.3,25.4,1247,24.356771340607,24.356771340607,24.0901608646347,24.1853788917677,1309.62595797005,0.0,1.0
2022-10-25,25.76,25.8,25.47,25.53,5357,24.5281637894463,24.5662510002995,24.2520315107607,24.3091623270405,5626.03549065403,0.0,1.0
2022-10-26,26.1048,26.32,25.79,25.79,9593,24.8564755470007,25.0613847413908,24.5567291975862,24.5567291975862,10074.7729068218,0.0,1.0
2022-10-27,25.91,26.24,25.91,26.16,5521,24.6709908301457,24.9852103196844,24.6709908301457,24.9090358979781,5798.2717834424,0.0,1.0
2022-10-28,26.75,26.75,26.07,26.07,2733,25.4708222580624,25.4708222580624,24.8233396735584,24.8233396735584,2870.25480604023,0.0,1.0
2022-10-31,26.44,26.63,26.4001,26.56,2931,25.1756463739503,25.3565606255029,25.1376543811243,25.2899080065098,3078.19862294325,0.0,1.0
2022-11-01,26.575,26.65,26.23,26.35,5917,25.3041907105798,25.3756042309295,24.9756885169711,25.0899501495307,6214.15941724844,0.0,1.0
2022-11-02,26.49,26.88,26.37,26.4367,117158,25.2232553875168,25.5946056933353,25.1089937549572,25.1725041790549,123041.826771336,0.0,1.0
2022-11-03,26.39,26.515,26.3455,26.35,1696,25.1280373603838,25.2470598943,25.0856653383097,25.0899501495307,1781.17532054308,0.0,1.0
2022-11-04,26.4554,26.62,26.241,26.62,3224,25.1903099501288,25.3470388227896,24.9861624999557,25.3470388227896,3385.91346310782,0.0,1.0
2022-11-07,26.989,27.036,26.755,26.82,7223,25.6983933429102,25.7431458156626,25.4755831594191,25.5374748770555,7585.7484317704,0.0,1.0
2022-11-08,26.96,27.2408,26.96,27.0,8093,25.6707801150416,25.9381523352309,25.6707801150416,25.7088673258948,8499.44096058673,0.0,1.0
2022-11-09,26.755,27.11,26.75,26.87,9414,25.4755831594191,25.813607155741,25.4708222580624,25.585083890622,9886.78329457104,0.0,1.0
2022-11-10,27.2,27.2,26.798,27.0625,5036,25.8993033801607,25.8993033801607,25.5165269110862,25.7683785928529,5288.91445415974,0.0,1.0
2022-11-11,26.71,27.04,26.39,27.04,17348,25.4327350472092,25.746954536748,25.1280373603838,25.746954536748,18219.2390688569,0.0,1.0
2022-11-14,26.875,27.2384,26.71,26.71,10702,25.5898447919786,25.9358671025797,25.4327350472092,25.4327350472092,11239.4683257382,0.0,1.0
2022-11-15,26.9,27.0599,26.595,27.04,9639,25.6136492987618,25.7659029241474,25.3232343160064,25.746954536748,10123.0830865063,0.0,1.0
2022-11-16,26.705,27.025,26.64,27.0102,8226,25.4279741458526,25.732671832678,25.3660824282162,25.7185795646623,8639.12039315291,0.0,1.0
2022-11-17,26.77,26.845,26.52,26.52,2935,25.489865863489,25.5612793838387,25.2518207956567,25.2518207956567,3082.39950813321,0.0,1.0
2022-11-18,27.0747,27.08,26.86,26.86,3205,25.7799951921631,25.7850417476011,25.5755620879087,25.5755620879087,3365.95925845551,0.0,1.0
2022-11-21,27.1857,27.2775,27.05,27.05,5376,25.8856872022807,25.9730973511887,25.7564763394613,25.7564763394613,5645.98969530634,0.0,1.0
2022-11-22,27.47,27.47,27.29,27.29,3513,26.1563920534196,26.1563920534196,25.9849996045803,25.9849996045803,3689.42741808244,0.0,1.0
2022-11-23,27.48,27.53,27.388,27.53,35324,26.1659138561329,26.2135228696994,26.0783132711706,26.2135228696994,37098.0171125375,0.0,1.0
2022-11-25,27.46,27.52,27.37,27.37,1753,26.1468702507063,26.2040010669861,26.0611740262867,26.0611740262867,1841.03793450001,0.0,1.0
2022-11-28,27.53,27.82,27.4,27.81,19501,26.2135228696994,26.4896551483849,26.0897394344266,26.4801333456716,20480.3655223529,0.0,1.0
2022-11-29,27.38,27.515,27.29,27.4,6849,26.070695829,26.1992401656294,25.9849996045803,26.0897394344266,7192.96566650914,0.0,1.0
2022-11-30,28.03,28.09,27.4825,27.5729,9795,26.6896130053641,26.7467438216439,26.1682943068112,26.2543714033394,10286.9176089147,0.0,1.0
2022-12-01,28.26,28.26,28.06,28.18,6751,26.9086144677699,26.9086144677699,26.718178413504,26.8324400460635,7090.04397935512,0.0,1.0
2022-12-02,28.45,28.45,28.0,28.09,4575,27.0895287193225,27.0895287193225,26.6610475972242,26.7467438216439,4804.76243601684,0.0,1.0
2022-12-05,28.07,28.33,28.0296,28.33,8322,26.7277002162173,26.9752670867629,26.6892321332556,26.9752670867629,8739.94163771194,0.0,1.0
2022-12-06,27.83,28.008,27.725,28.008,47116,26.4991769510982,26.6686650393949,26.3991980226086,26.6686650393949,49482.2266525398,0.0,1.0
2022-12-07,27.82,28.05,27.7,27.7,24547,26.4896551483849,26.7086566107907,26.3753935158254,26.3753935158254,25779.7821894875,0.0,1.0
2022-12-08,28.04,28.17,27.904,27.97,7146,26.6991348080774,26.8229182433502,26.5696382911766,26.6324821890843,7504.88139186368,0.0,1.0
2022-12-09,27.78,28.09,27.77,28.09,8412,26.4515679375317,26.7467438216439,26.4420461348184,26.7467438216439,8834.46155448606,0.0,1.0
2022-12-12,28.09,28.09,27.81,27.969,13409,26.7467438216439,26.7467438216439,26.4801333456716,26.631530008813,14082.4173780437,0.0,1.0
2022-12-13,28.0837,28.25,28.0,28.22,6333,26.7407450859345,26.8990926650566,26.6610475972242,26.8705272569167,6651.0514770043,0.0,1.0
2022-12-14,28.26,28.37,28.07,28.2899,8753,26.9086144677699,27.0133542976161,26.7277002162173,26.9370846578826,9192.58701693014,0.0,1.0
2022-12-15,27.72,28.09,27.68,28.09,5144,26.394437121252,26.7467438216439,26.3563499103988,26.7467438216439,5402.33835428866,0.0,1.0
2022-12-16,27.61,27.63,27.42,27.63,8563,26.2896972914057,26.3087408968323,26.1087830398531,26.3087408968323,8993.04497040705,0.0,1.0
2022-12-19,27.38,27.55,27.225,27.55,8978,26.070695829,26.232566475126,25.9231078869439,26.232566475126,9428.88680886539,0.0,1.0
2022-12-20,27.4054,27.47,27.35,27.38,1936,26.0948812078917,26.1563920534196,26.0421304208601,26.070695829,2033.22843194068,0.0,1.0
2022-12-21,27.6055,27.79,27.4705,27.5,14517,26.2854124801848,26.461089740245,26.1568681435553,26.1849574615595,15246.0625756626,0.0,1.0
2022-12-22,27.53,27.6,27.2425,27.58,3198,26.2135228696994,26.2801754886924,25.9397710416922,26.2611318832659,3358.60770937308,0.0,1.0
2022-12-23,27.49,27.49,27.34,27.39,10002,26.2947438468438,26.2947438468438,26.1512657974794,26.1990918139342,10456.6517780702,0.1253,1.0
2022-12-27,27.29,27.47,27.28,27.47,11917,26.1034397810246,26.2756134402619,26.0938745777337,26.2756134402619,12458.7001838895,0.0,1.0
2022-12-28,27.1972,27.3859,27.17,27.38,7706,26.0146746944845,26.1951700805849,25.9886573415331,26.1895266106432,8056.28460326027,0.0,1.0
2022-12-29,27.4838,27.6,27.435,27.435,9070,26.2888134208034,26.3999610830443,26.2421352287435,26.2421352287435,9482.28670536861,0.0,1.0
2022-12-30,27.431,27.431,27.17,27.39,11942,26.2383091474271,26.2383091474271,25.9886573415331,26.1990918139342,12484.8365860543,0.0,1.0
2023-01-03,27.4559,27.51,27.31,27.4969,26791,26.2621265036216,26.3138742534257,26.1225701876065,26.3013438371145,28008.8140158248,0.0,1.0
2023-01-04,27.7821,27.813,27.6101,27.6101,8308,26.5741434349727,26.6036999131417,26.4096219383682,26.4096219383682,8685.64916738725,0.0,1.0
2023-01-05,27.7963,27.9,27.54,27.59,39187,26.5877260236458,26.6869171817731,26.3425698632986,26.3903958797534,40968.2876651908,0.0,1.0
2023-01-06,28.3008,28.41,27.9351,28.075,58556,27.0702905296747,27.1747425496119,26.7204910453243,26.8543082393648,61217.7266063466,0.0,1.0
2023-01-09,27.58,28.4,27.495,28.4,14834,26.3808306764624,27.165177346321,26.2995264484893,27.165177346321,15508.2955884717,0.0,1.0
2023-01-10,27.8096,27.83,27.58,27.58,3001,26.6004477440228,26.6199607587364,26.3808306764624,26.3808306764624,3137.4137158557,0.0,1.0
2023-01-11,27.7815,27.826,27.6,27.71,11252,26.5735695227752,26.61613467742,26.3999610830443,26.5051783192449,11763.4718863074,0.0,1.0
2023-01-12,27.8988,27.93,27.6,27.77,15408,26.6857693573781,26.7156127916459,26.3999610830443,26.5625695389906,16108.3873821742,0.0,1.0
2023-01-13,27.9709,28.02,27.85,27.86,5283,26.754734473106,26.8016996212646,26.6390911653183,26.6486563686092,5523.1445054534,0.0,1.0
2023-01-17,27.8185,27.89,27.8185,27.85,2531,26.6089607749518,26.6773519784821,26.6089607749518,26.6390911653183,2646.04935515854,0.0,1.0
2023-01-18,27.48,27.88,27.48,27.88,5241,26.2851786435528,26.6677867751911,26.2851786435528,26.6677867751911,5479.23534981664,0.0,1.0
2023-01-19,27.61,27.692,27.44,27.455,27841,26.4095262863353,26.4879609533211,26.246917830389,26.2612656353254,29106.5429067439,0.0,1.0
2023-01-20,27.65,27.65,27.406,27.62,11448,26.4477870994991,26.4477870994991,26.2143961391997,26.4190914896262,11968.3812792789,0.0,1.0
2023-01-23,27.72,28.59,27.61,28.59,3192,26.5147435225358,27.3469162088492,26.4095262863353,27.3469162088492,3337.09582839434,0.0,1.0
2023-01-24,27.59,27.61,27.466,27.61,3957,26.3903958797534,26.4095262863353,26.2717873589455,26.4095262863353,4136.86973463545,0.0,1.0
2023-01-25,27.63,27.63,27.48,27.4801,8631,26.4286566929172,26.4286566929172,26.2851786435528,26.2852742955857,9023.33148335573,0.0,1.0
2023-01-26,27.62,27.62,27.45,27.565,2678,26.4190914896262,26.4190914896262,26.2564830336799,26.366482871526,2799.73139988723,0.0,1.0
2023-01-27,27.6,27.6493,27.5791,27.64,2698,26.3999610830443,26.4471175352687,26.3799698081662,26.4382218962082,2820.64052161902,0.0,1.0
2023-01-30,27.27,27.4409,27.26,27.4409,7139,26.0843093744427,26.2477786986852,26.0747441711517,26.2477786986852,7463.5110021639,0.0,1.0
2023-01-31,27.53,27.53,27.3425,27.38,7868,26.3330046600076,26.3330046600076,26.1536570983022,26.1895266106432,8225.6484892878,0.0,1.0
2023-02-01,27.62,27.69,27.3075,27.53,2925,26.4190914896262,26.4860479126629,26.1201788867838,26.3330046600076,3057.95905327489,0.0,1.0
2023-02-02,27.35,27.37,27.22,27.26,3153,26.1608310007704,26.1799614073523,26.0364833579879,26.0747441711517,3296.32304101733,0.0,1.0
2023-02-03,27.4,27.49,27.34,27.46,5205,26.2086570172252,26.2947438468438,26.1512657974794,26.2660482369709,5441.5989306994,0.0,1.0
2023-02-06,27.405,27.53,27.36,27.53,6236,26.2134396188706,26.3330046600076,26.1703962040613,26.3330046600076,6519.4641559734,0.0,1.0
2023-02-07,27.5745,27.625,27.28,27.38,10806,26.3755698146524,26.4238740912717,26.0938745777337,26.1895266106432,11297.1984716883,0.0,1.0
2023-02-08,27.3129,27.46,27.3129,27.46,4792,26.1253440965609,26.2660482369709,26.1253440965609,26.2660482369709,5009.82556693786,0.0,1.0
2023-02-09,27.0921,27.43,27.09,27.43,9271,25.9141444078966,26.237352627098,25.9121357152055,26.237352627098,9692.42337877313,0.0,1.0
2023-02-10,27.2425,27.2425,27.14,27.14,716,26.0580050653926,26.0580050653926,25.9599617316603,25.9599617316603,748.546557998227,0.0,1.0
2023-02-13,27.4739,27.518,27.14,27.14,14478,26.2793438695453,26.3215264160585,25.9599617316603,25.9599617316603,15136.1132216458,0.0,1.0
2023-02-14,27.3606,27.449,27.3536,27.37,9184,26.1709701162588,26.2555265133509,26.1642744739551,26.1799614073523,9601.46869923983,0.0,1.0
2023-02-15,27.2469,27.31,27.135,27.2,14113,26.0622137548406,26.1225701876065,25.9551791300148,26.017352951406,14754.5217500405,0.0,1.0
2023-02-16,26.9635,27.07,26.9005,26.9475,9438,25.7911358935748,25.8930053086235,25.7308751128418,25.7758315683093,9867.01454523364,0.0,1.0
2023-02-17,27.4066,27.47,27.01,27.01,6432,26.2149700513972,26.2756134402619,25.8356140888778,25.8356140888778,6724.37354894497,0.0,1.0
2023-02-21,27.02,27.3,27.02,27.24,5118,25.8451792921688,26.1130049843156,25.8451792921688,26.0556137645698,5350.6442511661,0.0,1.0
2023-02-22,26.9078,27.11,26.9,26.93,63911,25.7378577112442,25.9312661217874,25.7303968526773,25.7590924625501,66816.1439500346,0.0,1.0
2023-02-23,26.9747,27.0225,26.8275,26.91,5041,25.8018489212607,25.8475705929915,25.6610491288178,25.7399620559682,5270.1441324987,0.0,1.0
2023-02-24,26.5878,26.77,26.5499,26.77,1624,25.4317712059335,25.6060492098948,25.3955190854608,25.6060492098948,1697.82068462168,0.0,1.0
2023-02-27,26.62,26.73,26.61,26.73,1939,25.4625711605304,25.567788396731,25.4530059572395,25.567788396731,2027.13935189744,0.0,1.0
2023-02-28,26.3,26.4909,26.3,26.3875,3087,25.1564846552198,25.3390843860442,25.1564846552198,25.2401801840157,3227.32293930241,0.0,1.0
2023-03-01,26.3784,26.3784,26.25,26.31,1473,25.2314758490209,25.2314758490209,25.108658638765,25.1660498585107,1539.95681554663,0.0,1.0
2023-03-02,26.32,26.32,26.22,26.31,1565,25.1756150618017,25.1756150618017,25.0799630288921,25.1660498585107,1636.13877551289,0.0,1.0
2023-03-03,26.54,26.58,26.37,26.37,3671,25.3860495342028,25.4243103473666,25.2234410782565,25.2234410782565,3837.8692938708,0.0,1.0
2023-03-06,26.38,26.6,26.36,26.6,4097,25.2330062815474,25.4434407539485,25.2138758749655,25.4434407539485,4283.23358675802,0.0,1.0
2023-03-07,26.0047,26.27,25.97,26.27,179018,24.8740242020378,25.1277890453469,24.8408329466182,25.1277890453469,187155.457709115,0.0,1.0
2023-03-08,25.7556,25.8,25.65,25.653,3081,24.63575498806,24.6782244906719,24.5347464413075,24.5376160022948,3221.05020278288,0.0,1.0
2023-03-09,25.4756,25.7696,25.466,25.755,5610,24.3679292959132,24.6491462726674,24.3587467007539,24.6351810758626,5865.00864576824,0.0,1.0
2023-03-10,25.3277,25.575,25.16,25.41,20618,24.2264599392399,24.4630074166253,24.0660514800505,24.3051815623245,21555.2135933065,0.0,1.0
2023-03-13,25.35,25.735,24.66,25.45,248435,24.2477903425788,24.6160506692806,23.5877913155026,24.3434423754883,259727.882871913,0.0,1.0
2023-03-14,25.6308,25.6308,25.432,25.54,10662,24.5163812509889,24.5163812509889,24.3262250095646,24.429529205107,11146.6527952194,0.0,1.0
2023-03-15,25.5287,25.585,25.36,25.42,13227,24.4187205253882,24.4725726199163,24.2573555458697,24.3147467656155,13828.247657322,0.0,1.0
2023-03-16,25.77,25.77,25.295,25.51,4726,24.649528880799,24.649528880799,24.1951817244785,24.4008335952341,4940.82546522294,0.0,1.0
2023-03-17,25.2577,25.2814,25.167,25.188,1749,24.1595035162032,24.1821730480028,24.0727471223542,24.0928340492652,1828.50269544539,0.0,1.0
2023-03-20,25.665,25.665,25.33,25.33,4426,24.5490942462439,24.5490942462439,24.2286599359968,24.2286599359968,4627.18863924604,0.0,1.0
2023-03-21,25.6565,25.77,25.537,25.7675,1752,24.5409638234466,24.649528880799,24.4266596441197,24.6471375799762,1831.63906370516,0.0,1.0
2023-03-22,25.2445,25.67,25.24,25.67,23168,24.1468774478591,24.5538768478894,24.1425731063782,24.5538768478894,24221.1266141103,0.0,1.0
2023-03-23,25.33,25.42,25.18,25.41,20020,24.2286599359968,24.3147467656155,24.0851818866325,24.3051815623245,20930.0308535259,0.0,1.0
2023-03-24,25.54,25.54,25.04,25.04,3925,24.5252768900494,24.5252768900494,24.0451422602521,24.0451422602521,4087.39523918166,0.1001,1.0
2023-03-27,25.6238,25.753,25.545,25.68,7740,24.6057474540035,24.7298142423431,24.5300782363474,24.6597145863927,8060.2392742079,0.0,1.0
2023-03-28,25.585,25.66,25.55,25.66,974,24.5684890067312,24.6405092012008,24.5348795826454,24.6405092012008,1014.29884406699,0.0,1.0
2023-03-29,25.735,25.735,25.63,25.65,10467,24.7125293956704,24.7125293956704,24.611701123413,24.6309065086049,10900.0677626788,0.0,1.0
2023-03-30,25.785,25.8099,25.72,25.73,972,24.7605428586502,24.7844535632141,24.6981253567765,24.7077280493724,1012.21609490053,0.0,1.0
2023-03-31,26.0984,26.0984,25.87,25.87,4113,25.0614912446071,25.0614912446071,24.8421657457157,24.8421657457157,4283.17366082909,0.0,1.0
2023-04-03,26.325,26.3425,26.1,26.1,8119,25.2790882588313,25.2958929708742,25.0630276754225,25.0630276754225,8454.92024125245,0.0,1.0
2023-04-04,26.23,26.39,26.16,26.39,3529,25.1878626791698,25.341505760705,25.1206438309982,25.341505760705,3675.01090422218,0.0,1.0
2023-04-05,26.66,26.66,26.45,26.45,7716,25.6007784607955,25.6007784607955,25.3991219162807,25.3991219162807,8035.24628421037,0.0,1.0
2023-04-06,26.81,26.85,26.7601,26.7601,1232,25.7448188497348,25.7832296201186,25.696901413681,25.696901413681,1282.97348654058,0.0,1.0
2023-04-10,26.7928,26.7928,26.66,26.71,666,25.7283022184697,25.7283022184697,25.6007784607955,25.6487919237753,693.555472431843,0.0,1.0
2023-04-11,26.785,26.87,26.785,26.8,1749,25.7208121182449,25.8024350053104,25.7208121182449,25.7352161571388,1821.36414607101,0.0,1.0
2023-04-12,26.7383,26.83,26.7383,26.83,3003,25.6759675438218,25.7640242349267,25.6759675438218,25.7640242349267,3127.24787344268,0.0,1.0
2023-04-13,27.16,27.16,26.9375,26.94,3320,26.0809130905929,26.0809130905929,25.8672531803331,25.8696538534821,3457.36361632691,0.0,1.0
2023-04-14,26.9,26.9,26.82,26.82,1722,25.8312430830983,25.8312430830983,25.7544215423307,25.7544215423307,1793.24703232377,0.0,1.0
2023-04-17,27.06,27.07,26.93,27.07,854,25.9848861646334,25.9944888572294,25.8600511608861,25.9944888572294,889.333894079271,0.0,1.0
2023-04-18,26.8,26.875,26.71,26.875,1275,25.7352161571388,25.8072363516084,25.6487919237753,25.8072363516084,1327.75259361952,0.0,1.0
2023-04-19,26.8052,26.83,26.73,26.73,7825,25.7402095572887,25.7640242349267,25.6679973089672,25.6679973089672,8148.75611378254,0.0,1.0
2023-04-20,26.76,26.76,26.6,26.76,5379,25.696805386755,25.696805386755,25.5431623052199,25.696805386755,5601.55388319953,0.0,1.0
2023-04-21,26.9868,26.9868,26.89,26.9033,38091,25.9145944548311,25.9145944548311,25.8216403905023,25.8344119716549,39666.9992498518,0.0,1.0
2023-04-24,26.9404,26.9404,26.8601,26.8601,4674,25.8700379611859,25.8700379611859,25.7929283396405,25.7929283396405,4867.38480202167,0.0,1.0
2023-04-25,26.75,27.01,26.7,26.99,4765,25.6872026941591,25.9368727016537,25.6391892311793,25.9176673164618,4962.14988909569,0.0,1.0
2023-04-26,26.3322,26.51,26.18,26.51,3372,25.2860021975004,25.4567380718563,25.1398492161901,25.4567380718563,3511.51509465491,0.0,1.0
2023-04-27,26.37,26.37,26.01,26.07,1825,25.3223003755131,25.3223003755131,24.976603442059,25.0342195976347,1900.50861439656,0.0,1.0
2023-04-28,26.5996,26.64,26.32,26.32,4846,25.542778197516,25.5815730756037,25.2742869125333,25.2742869125333,5046.50123033741,0.0,1.0
2023-05-01,26.9156,26.97,26.73,26.73,5942,25.846223283548,25.8984619312699,25.6679973089672,25.6679973089672,6187.84777355856,0.0,1.0
2023-05-02,26.64,26.94,26.63,26.79,3989,25.5815730756037,25.8696538534821,25.5719703830077,25.7256134645429,4154.04321250843,0.0,1.0
2023-05-03,26.65,26.895,26.63,26.68,5956,25.5911757681996,25.8264417368003,25.5719703830077,25.6199838459874,6202.42701772381,0.0,1.0
2023-05-04,26.44,26.54,26.35,26.44,16469,25.3895192236847,25.4855461496442,25.3030949903212,25.3895192236847,17150.3980112313,0.0,1.0
2023-05-05,26.7913,26.8219,26.51,26.51,46212,25.7268618145803,25.7562460539239,25.4567380718563,25.4567380718563,48124.0022402708,0.0,1.0
2023-05-08,26.74,26.74,26.6,26.6,5247,25.6776000015631,25.6776000015631,25.5431623052199,25.5431623052199,5464.09243821304,0.0,1.0
2023-05-09,26.62,26.71,26.6,26.71,3038,25.5623676904118,25.6487919237753,25.5431623052199,25.6487919237753,3163.69598385576,0.0,1.0
2023-05-10,26.72,26.77,26.54,26.62,7853,25.6583946163712,25.706408079351,25.4855461496442,25.5623676904118,8177.91460211301,0.0,1.0
2023-05-11,26.5797,26.72,26.46,26.72,6620,25.5236688392501,25.6583946163712,25.4087246088766,25.6583946163712,6893.89974098918,0.0,1.0
2023-05-12,26.505,26.655,26.42,26.5526,2562,25.4519367255584,25.5959771144976,25.3703138384928,25.4976455423151,2668.00168223781,0.0,1.0
2023-05-15,26.62,26.62,26.49,26.55,54794,25.5623676904118,25.5623676904118,25.4375326866644,25.4951488422401,57061.0789135591,0.0,1.0
2023-05-16,26.26,26.315,26.24,26.2914,9406,25.2166707569577,25.2694855662354,25.1974653717658,25.2468232117089,9795.16932987072,0.0,1.0
2023-05-17,26.265,26.28,26.03,26.28,4980,25.2214721032556,25.2358761421496,24.9958088272509,25.2358761421496,5186.04542449036,0.0,1.0
2023-05-18,26.22,26.22,25.96,26.111,10181,25.1782599865739,25.1782599865739,24.9285899790792,25.073590637278,10602.2346318747,0.0,1.0
2023-05-19,26.41,26.47,26.37,26.37,6951,25.3607111458969,25.4183273014725,25.3223003755131,25.3223003755131,7238.59472803864,0.0,1.0
2023-05-22,26.48,26.61,26.35,26.61,4846,25.4279299940685,25.5527649978158,25.3030949903212,25.5527649978158,5046.5012303374,0.0,1.0
2023-05-23,26.4028,26.59,26.401,26.41,2732,25.3537972072278,25.5335596126239,25.3520687225605,25.3607111458969,2845.03536138708,0.0,1.0
2023-05-24,26.11,26.35,26.09,26.35,4419,25.0726303680184,25.3030949903212,25.0534249828266,25.3030949903212,4601.83428329778,0.0,1.0
2023-05-25,25.73,26.0,25.51,26.0,2382,24.7077280493724,24.967000749463,24.4964688122616,24.967000749463,2480.55425725623,0.0,1.0
2023-05-26,25.59,25.78,25.54,25.78,2635,24.5732903530292,24.7557415123522,24.5252768900494,24.7557415123522,2744.02202681367,0.0,1.0
2023-05-30,25.44,25.48,25.35,25.48,3400,24.42924996409,24.4676607344738,24.3428257307265,24.4676607344738,3540.67358298538,0.0,1.0
2023-05-31,25.56,25.66,25.3575,25.3575,14457,24.5444822752413,24.6405092012008,24.3500277501734,24.3500277501734,15055.1523497705,0.0,1.0
2023-06-01,25.68,25.7175,25.6179,25.6179,2016,24.6597145863927,24.6957246836275,24.6000818653719,24.6000818653719,2099.41115979369,0.0,1.0
2023-06-02,26.1,26.1,25.715,25.715,5327,25.0630276754225,25.0630276754225,24.6933240104785,24.6933240104785,5547.40240487151,0.0,1.0
2023-06-05,26.15,26.1849,26.07,26.07,1165,25.1110411384022,25.1445545355621,25.0342195976347,25.0342195976347,1213.20138946411,0.0,1.0
2023-06-06,26.04,26.13,26.0,26.13,807,25.0054115198468,25.0918357532103,24.967000749463,25.0918357532103,840.389288667414,0.0,1.0
2023-06-07,25.93,25.9899,25.88,25.95,21352,24.8997819012914,24.9573020299411,24.8517684383117,24.9189872864833,22235.4301011482,0.0,1.0
2023-06-08,26.1447,26.18,25.9501,25.97,36592,25.1059517113264,25.1398492161901,24.9190833134092,24.9381926716752,38105.9787495885,0.0,1.0
2023-06-09,26.0691,26.21,26.03,26.11,5334,25.033355355301,25.1686572939779,24.9958088272509,25.0726303680184,5554.69202695413,0.0,1.0
2023-06-12,26.23,26.23,26.05,26.1446,3358,25.1878626791698,25.1878626791698,25.0150142124428,25.1058556844004,3496.93585048968,0.0,1.0
2023-06-13,26.38,26.415,26.18,26.18,1847,25.331903068109,25.3655124921948,25.1398492161901,25.1398492161901,1923.41885522765,0.0,1.0
2023-06-14,26.29,26.43,26.2299,26.43,2509,25.2454788347455,25.3799165310888,25.1877666522439,25.3799165310888,2612.80882932657,0.0,1.0
2023-06-15,26.57,26.6,26.4519,26.4519,1739,25.514354227432,25.5431623052199,25.4009464278739,25.4009464278739,1810.9504002387,0.0,1.0
2023-06-16,26.7204,26.74,26.64,26.66,4844,25.6587787240751,25.6776000015631,25.5815730756037,25.6007784607955,5044.41848117093,0.0,1.0
2023-06-20,26.54,26.7,26.54,26.575,1944,25.4855461496442,25.6391892311793,25.4855461496442,25.51915557373,2024.43218980105,0.0,1.0
2023-06-21,26.53,26.59,26.37,26.55,131089,25.4759434570482,25.5335596126239,25.3223003755131,25.4951488422401,136512.752741168,0.0,1.0
2023-06-22,26.628,26.68,26.51,26.51,6998,25.5700498444885,25.6199838459874,25.4567380718563,25.4567380718563,7287.53933345051,0.0,1.0
2023-06-23,26.37,26.6,26.37,26.6,1154,25.3223003755131,25.5431623052199,25.3223003755131,25.5431623052199,1201.74626904857,0.0,1.0
2023-06-26,26.2,26.43,26.02,26.43,8863,25.159054601382,25.3799165310888,24.9862061346549,25.3799165310888,9229.7029311763,0.0,1.0
2023-06-27,25.9513,26.08,25.94,26.08,16617,25.033451382227,25.1575995055538,25.0225510419504,25.1575995055538,17226.2603951672,0.1179,1.0
2023-06-28,25.8603,25.91,25.73,25.848,13185,24.9456698808847,24.993612085464,24.8199783465453,24.9338049087253,13668.4265096154,0.0,1.0
2023-06-29,25.9672,26.07,25.9,25.9,33119,25.0487890291648,25.147953186725,24.9839657666351,24.9839657666351,34333.3043285516,0.0,1.0
2023-06-30,26.1867,26.22,26.06,26.06,50267,25.2605257274573,25.2926479691573,25.1383068678962,25.1383068678962,52110.0337776897,0.0,1.0
2023-07-03,26.11,26.12,26.025,26.025,2886,25.1865384620403,25.1961847808691,25.1045447519954,25.1045447519954,2991.8148583049,0.0,1.0
2023-07-05,26.16,26.1975,26.14,26.14,1816,25.2347700561844,25.2709437517924,25.2154774185267,25.2154774185267,1882.58343128264,0.0,1.0
2023-07-06,25.87,25.94,25.7707,25.7707,41454,24.9550268101487,25.0225510419504,24.8592388641786,24.8592388641786,42973.9061455895,0.0,1.0
2023-07-07,25.52,25.83,25.52,25.83,1589,24.6174056511401,24.9164415348334,24.6174056511401,24.9164415348334,1647.26050237231,0.0,1.0
2023-07-10,25.77,25.8199,25.56,25.56,6388,24.8585636218605,24.9066987528163,24.6559909264554,24.6559909264554,6622.21528581141,0.0,1.0
2023-07-11,25.81,25.83,25.74,25.8,3111,24.8971488971758,24.9164415348334,24.8296246653741,24.887502578347,3225.06445744509,0.0,1.0
2023-07-12,25.83,25.982,25.83,25.92,3790,24.9164415348334,25.0630655810314,24.9164415348334,25.0032584042928,3928.95991440595,0.0,1.0
2023-07-13,25.88,26.04,25.88,26.04,5520,24.9646731289775,25.1190142302386,24.9646731289775,25.1190142302386,5722.39016557279,0.0,1.0
2023-07-14,26.02,26.1,25.92,25.94,2069,25.0997215925809,25.1768921432115,25.0032584042928,25.0225510419504,2144.85964720473,0.0,1.0
2023-07-17,25.96,26.05,25.96,26.05,1868,25.041843679608,25.1286605490674,25.041843679608,25.1286605490674,1936.49000530616,0.0,1.0
2023-07-18,26.12,26.25,26.0425,26.2,21720,25.1961847808691,25.3215869256437,25.1214258099458,25.2733553314996,22516.3613036668,0.0,1.0
2023-07-19,26.2155,26.32,26.13,26.13,10270,25.2883071256843,25.3891111574454,25.2058310996979,25.2058310996979,10646.5483696436,0.0,1.0
2023-07-20,26.4981,26.56,26.43,26.43,4680,25.5609120957867,25.620622809337,25.4952206645624,25.4952206645624,4851.59166211605,0.0,1.0
2023-07-21,26.7968,26.86,26.58,26.59,5891,25.8490476392034,25.9100123742015,25.6399154469947,25.6495617658235,6106.99283793284,0.0,1.0
2023-07-24,26.6831,26.85,26.6831,26.79,107558,25.7393689941198,25.9003660553727,25.7393689941198,25.8424881423998,111501.601708094,0.0,1.0
2023-07-25,26.6284,26.7094,26.6284,26.7094,6249,25.6866036301262,25.7647388126396,25.6866036301262,25.7647388126396,6478.118866787,0.0,1.0
2023-07-26,26.571,26.575,26.46,26.46,18275,25.6312337600487,25.6350922875803,25.5241596210489,25.5241596210489,18945.0507746092,0.0,1.0
2023-07-27,26.455,26.68,26.455,26.63,107832,25.5193364616345,25.7363786352828,25.5193364616345,25.6881470411388,111785.647886602,0.0,1.0
2023-07-28,26.6509,26.6509,26.49,26.49,1503,25.708307847491,25.708307847491,25.5530985775353,25.5530985775353,1558.1073222565,0.0,1.0
2023-07-31,26.5363,26.5363,26.445,26.46,2124,25.5977610337128,25.5977610337128,25.5096901428057,25.5241596210489,2201.87621588344,0.0,1.0
2023-08-01,26.34,26.43,26.29,26.43,3417,25.4084037951031,25.4952206645624,25.360172200959,25.4952206645624,3542.28391227576,0.0,1.0
2023-08-02,26.33,26.47,26.33,26.36,707,25.3987574762743,25.5338059398777,25.3987574762743,25.4276964327607,732.922073742745,0.0,1.0
2023-08-03,26.2445,26.3305,26.2445,26.3305,1111,25.3162814502879,25.3992397922157,25.3162814502879,25.3992397922157,1151.73468731003,0.0,1.0
2023-08-04,26.15,26.395,26.15,26.24,4903,25.2251237373556,25.4614585486616,25.2251237373556,25.3119406068149,5082.76793148611,0.0,1.0
2023-08-07,26.44,26.44,26.19,26.19,1601,25.5048669833912,25.5048669833912,25.2637090126708,25.2637090126708,1659.70048099312,0.0,1.0
2023-08-08,26.85,26.85,26.66,26.66,3658,25.9003660553727,25.9003660553727,25.7170859976252,25.7170859976252,3792.12014957704,0.0,1.0
2023-08-09,26.85,27.0,26.82,26.82,4464,25.9003660553727,26.045060837805,25.8714270988863,25.8714270988863,4627.67204694147,0.0,1.0
2023-08-10,26.92,27.16,26.91,27.15,6905,25.9678902871744,26.199401939066,25.9582439683456,26.1897556202372,7158.17103139133,0.0,1.0
2023-08-11,27.1197,27.15,27.061,27.15,10403,26.1605272741859,26.1897556202372,26.1039033826608,26.1897556202372,10784.4247993576,0.0,1.0
2023-08-14,27.17,27.1899,27.1,27.15,2190,26.2090482578949,26.2282444323642,26.1415240260931,26.1897556202372,2270.29609829789,0.0,1.0
2023-08-15,27.05,27.15,27.0,27.0,4793,26.0932924319491,26.1897556202372,26.045060837805,26.045060837805,4968.73479412868,0.0,1.0
2023-08-16,26.85,27.063,26.85,27.036,6521,25.9003660553727,26.1058326464265,25.9003660553727,26.0797875855887,6760.09171552539,0.0,1.0
2023-08-17,26.835,26.925,26.83,26.86,2769,25.8858965771295,25.9727134465889,25.8810734177151,25.9100123742015,2870.525066752,0.0,1.0
2023-08-18,26.81,26.855,26.73,26.84,5136,25.8617807800575,25.9051892147871,25.7846102294269,25.8907197365439,5324.31084970684,0.0,1.0
2023-08-21,26.98,26.9912,26.81,26.81,1800,26.0257682001473,26.0365720772356,25.8617807800575,25.8617807800575,1865.99679312156,0.0,1.0
2023-08-22,26.8856,26.97,26.87,26.94,2328,25.9347069504033,26.0161218813185,25.9196586930304,25.9871829248321,2413.35585243722,0.0,1.0
2023-08-23,26.9173,27.04,26.88,27.04,10529,25.9652857810907,26.0836461131202,25.9293050118592,26.0836461131202,10915.044574876,0.0,1.0
2023-08-24,26.7,26.9723,26.7,26.9723,1391,25.7556712729405,26.0183405346492,25.7556712729405,26.0183405346492,1442.00085512894,0.0,1.0
2023-08-25,26.89,27.0,26.82,26.8548,54385,25.938951330688,26.045060837805,25.8714270988863,25.9049962884106,56379.0197743978,0.0,1.0
2023-08-28,26.92,27.03,26.87,27.03,5250,25.9678902871744,26.0739997942914,25.9196586930304,26.0739997942914,5442.49064660456,0.0,1.0
2023-08-29,27.18,27.18,26.96,27.1757,4538,26.2186945767237,26.2186945767237,26.0064755624897,26.2145466596273,4704.38524843646,0.0,1.0
2023-08-30,27.1378,27.25,27.1,27.25,5601,26.1779871112661,26.2862188085254,26.1415240260931,26.2862188085254,5806.36002126325,0.0,1.0
2023-08-31,26.87,27.1219,26.87,27.09,5354,25.9196586930304,26.1626494643283,25.9196586930304,26.1318777072643,5550.30379465156,0.0,1.0
2023-09-01,27.03,27.15,27.01,27.15,3052,26.0739997942914,26.1897556202372,26.0547071566338,26.1897556202372,3163.90122922611,0.0,1.0
2023-09-05,26.63,27.08,26.63,27.08,2493,25.6881470411388,26.1222313884355,25.6881470411388,26.1222313884355,2584.40555847336,0.0,1.0
2023-09-06,26.34,26.4,26.27,26.39,34789,25.4084037951031,25.466281708076,25.3408795633014,25.4566353892472,36064.5346866144,0.0,1.0
2023-09-07,26.48,26.57,26.46,26.4627,3191,25.5434522587065,25.6302691281659,25.5241596210489,25.5267641271327,3307.9976482505,0.0,1.0
2023-09-08,26.63,26.655,26.61,26.61,889,25.6881470411388,25.7122628382108,25.6688544034811,25.6688544034811,921.595082825035,0.0,1.0
2023-09-11,26.69,26.7412,26.61,26.61,14310,25.7460249541117,25.7954141065152,25.6688544034811,25.6688544034811,14834.6745053164,0.0,1.0
2023-09-12,26.725,26.79,26.66,26.735,3620,25.7797870700125,25.8424881423998,25.7170859976252,25.7894333888413,3752.72688394447,0.0,1.0
2023-09-13,26.58,26.6885,26.56,26.6601,4419,25.6399154469947,25.7445780062873,25.620622809337,25.7171824608135,4581.02212711342,0.0,1.0
2023-09-14,26.7169,26.77,26.7,26.77,1791,25.7719735517612,25.8231955047422,25.7556712729405,25.8231955047422,1856.66680915595,0.0,1.0
2023-09-15,26.4,26.5987,26.4,26.5987,771,25.466281708076,25.6579540632046,25.466281708076,25.6579540632046,799.268626387067,0.0,1.0
2023-09-18,26.3408,26.39,26.321,26.37,2144,25.4091755006094,25.4566353892472,25.3900757893283,25.4373427515895,2222.60951358479,0.0,1.0
2023-09-19,26.35,26.4,26.3,26.3,71847,25.4180501139319,25.466281708076,25.3698185197878,25.3698185197878,74481.261997447,0.0,1.0
2023-09-20,26.34,26.55,26.34,26.55,8595,25.4084037951031,25.6109764905082,25.4084037951031,25.6109764905082,8910.13468715544,0.0,1.0
2023-09-21,26.05,26.22,26.05,26.22,4202,25.1286605490674,25.2926479691573,25.1286605490674,25.2926479691573,4356.06584705377,0.0,1.0
2023-09-22,25.81,26.04,25.81,26.04,660,24.9670847086847,25.1895732589752,24.9670847086847,25.1895732589752,682.282300827641,0.0725,1.0
2023-09-25,25.835,25.835,25.71,25.74,15329,24.9912682467598,24.9912682467598,24.8703505563845,24.8993708020746,15846.5233172529,0.0,1.0
2023-09-26,25.78,25.89,25.78,25.89,731,24.9380644629947,25.0444720305249,24.9380644629947,25.0444720305249,755.679336219703,0.0,1.0
2023-09-27,25.735,25.885,25.52,25.885,22633,24.8945340944596,25.0396353229099,24.6865556670141,25.0396353229099,23397.1141130787,0.0,1.0
2023-09-28,25.74,25.75,25.62,25.74,4448,24.8993708020746,24.9090442173046,24.7832898193143,24.8993708020746,4598.16920315354,0.0,1.0
2023-09-29,25.5676,25.77,25.565,25.77,1555,24.732601123509,24.9283910477646,24.7300860355492,24.9283910477646,1607.49845119239,0.0,1.0
2023-10-02,25.44,25.56,25.27,25.56,1428,24.6091683451739,24.7252493279342,24.4447202862636,24.7252493279342,1476.21079633617,0.0,1.0
2023-10-03,25.19,25.28,25.048,25.28,1465,24.3673329644234,24.4543937014936,24.2299704681571,24.4543937014936,1514.45995562499,0.0,1.0
2023-10-04,25.2534,25.2534,25.21,25.21,214,24.4286624169817,24.4286624169817,24.3866797948834,24.3866797948834,221.224867238053,0.0,1.0
2023-10-05,25.47,25.47,25.265,25.265,388,24.638188590864,24.638188590864,24.4398835786486,24.4398835786486,401.099292001703,0.0,1.0
2023-10-06,25.6471,25.7299,25.6471,25.7299,494,24.8095047745877,24.8896006526922,24.8095047745877,24.8896006526922,510.677964558869,0.0,1.0
2023-10-09,25.68,25.68,25.68,25.68,153,24.8413303106944,24.8413303106944,24.8413303106944,24.8413303106944,158.16544246459,0.0,1.0
2023-10-10,25.68,25.68,25.53,25.59,414,24.8413303106944,24.8413303106944,24.6962290822441,24.7542695736243,427.977079610066,0.0,1.0
2023-10-11,25.76,25.76,25.7,25.7,584,24.9187176325346,24.9187176325346,24.8606771411545,24.8606771411545,603.716460126276,0.0,1.0
2023-10-12,25.51,25.76,25.49,25.73,10639,24.6768822517841,24.9187176325346,24.657535421324,24.8896973868445,10998.1839371292,0.0,1.0
2023-10-13,25.61,25.62,25.47,25.62,5593,24.7736164040843,24.7832898193143,24.638188590864,24.7832898193143,5781.82561898332,0.0,1.0
2023-10-16,25.885,25.91,25.78,25.78,3171,25.0396353229099,25.0638188609849,24.9380644629947,24.9380644629947,3278.05632715825,0.0,1.0
2023-10-17,25.8214,25.95,25.8,25.8625,3093,24.9781124020469,25.102512521905,24.9574112934547,25.0178701386423,3197.42296433317,0.0,1.0
2023-10-18,25.45,25.77,25.38,25.77,2573,24.618841760404,24.9283910477646,24.5511278537938,24.9283910477646,2659.86721216593,0.0,1.0
2023-10-19,25.065,25.065,24.96,24.96,523,24.2464152740481,24.2464152740481,24.1448444141329,24.1448444141329,540.657035352813,0.0,1.0
2023-10-20,25.03,25.13,25.03,25.08,678,24.2125583207431,24.3092924730433,24.2125583207431,24.2609253968932,700.88999994112,0.0,1.0
2023-10-23,24.7103,24.97,24.7103,24.97,1495,23.9032992358393,24.1545178293629,23.9032992358393,24.1545178293629,1545.47278748079,0.0,1.0
2023-10-24,24.99,24.99,24.8961,24.8961,1212,24.173864659823,24.173864659823,24.0830312908131,24.0830312908131,1252.91840697439,0.0,1.0
2023-10-25,24.7319,24.76,24.7,24.76,2071,23.9241938127361,23.9513761095325,23.8933356181524,23.9513761095325,2140.91915911219,0.0,1.0
2023-10-26,24.58,24.66,24.58,24.6275,868,23.7772546353921,23.8546419572323,23.7772546353921,23.8232033577347,897.304601694533,0.0,1.0
2023-10-27,23.92,24.01,23.92,24.01,1162,23.1388092302107,23.2258699672809,23.1388092302107,23.2258699672809,1201.23035388139,0.0,1.0
2023-10-30,24.01,24.0646,24.01,24.05,666,23.2258699672809,23.2786868144368,23.2258699672809,23.264563628201,688.484867198801,0.0,1.0
2023-10-31,24.04,24.04,23.86,23.86,7046,23.254890212971,23.254890212971,23.0807687388306,23.0807687388306,7283.88044186598,0.0,1.0
2023-11-01,24.19,24.21,24.1001,24.1001,860,23.3999914414213,23.4193382718813,23.3130274385034,23.3130274385034,889.034513199652,0.0,1.0
2023-11-02,24.4395,24.4395,24.39,24.39,556,23.6413431514103,23.6413431514103,23.5934597460217,23.5934597460217,574.771150394194,0.0,1.0
2023-11-03,24.86,24.9887,24.65,24.65,2061,24.0481102618327,24.1726071158431,23.8449685420023,23.8449685420023,2130.58154849359,0.0,1.0
2023-11-06,24.86,24.99,24.86,24.99,1188,24.0481102618327,24.173864659823,24.0481102618327,24.173864659823,1228.10814148975,0.0,1.0
2023-11-07,24.96,24.9852,24.84,24.84,2056,24.1448444141329,24.1692214205126,24.0287634313727,24.0287634313727,2125.41274318429,0.0,1.0
2023-11-08,24.77,24.79,24.66,24.765,3155,23.9610495247625,23.9803963552226,23.8546419572323,23.9562128171475,3261.51615016849,0.0,1.0
2023-11-09,24.0573,24.2612,24.03,24.2175,2089,23.2716252213189,23.468866157859,23.2452167977409,23.4265933333038,2159.52685822567,0.0,1.0
2023-11-10,24.17,24.17,23.85,24.14,41622,23.3806446109612,23.3806446109612,23.0710953236006,23.3516243652712,43027.2029167395,0.0,1.0
2023-11-13,24.14,24.1438,23.94,23.98,1116,23.3516243652712,23.3553002630586,23.1581560606708,23.1968497215908,1153.67734503583,0.0,1.0
2023-11-14,24.46,24.5325,24.39,24.39,906,23.6611736526319,23.7313059130495,23.5934597460217,23.5934597460217,936.587522045213,0.0,1.0
2023-11-15,24.56,24.63,24.46,24.49,9909,23.7579078049321,23.8256217115422,23.6611736526319,23.6901938983219,10243.5383619713,0.0,1.0
2023-11-16,24.3877,24.3877,24.285,24.285,2806,23.5912348605188,23.5912348605188,23.4918888861065,23.4918888861065,2900.73353957933,0.0,1.0
2023-11-17,24.5,24.5,24.44,24.45,7658,23.6998673135519,23.6998673135519,23.6418268221718,23.6515002374018,7916.54221172436,0.0,1.0
2023-11-20,24.5864,24.61,24.5175,24.5175,1975,23.7834456211393,23.8062748810822,23.7167957902045,23.7167957902045,2041.67809717362,0.0,1.0
2023-11-21,24.48,24.585,24.48,24.53,3404,23.6805204830919,23.7820913430071,23.6805204830919,23.728887559242,3518.92265457165,0.0,1.0
2023-11-22,24.61,24.668,24.56,24.56,3463,23.8062748810822,23.8623806894163,23.7579078049321,23.7579078049321,3579.91455722139,0.0,1.0
2023-11-24,24.73,24.79,24.73,24.77,951,23.9223558638424,23.9803963552226,23.9223558638424,23.9610495247625,983.106769828919,0.0,1.0
2023-11-27,24.55,24.6538,24.51,24.6538,28462,23.748234389702,23.8486444397897,23.709540728782,23.8486444397897,29422.9073426611,0.0,1.0
2023-11-28,24.3902,24.49,24.3671,24.47,7551,23.5936532143263,23.6901938983219,23.571307625145,23.6708470678619,7805.92977810532,0.0,1.0
2023-11-29,24.535,24.62,24.48,24.5,7883,23.733724266857,23.8159482963122,23.6805204830919,23.6998673135519,8149.13845064286,0.0,1.0
2023-11-30,24.98,24.98,24.7,24.7,3922,24.164191244593,24.164191244593,23.8933356181524,23.8933356181524,4054.41088461515,0.0,1.0
2023-12-01,25.12,25.14,24.9,24.93,4331,24.2996190578133,24.3189658882733,24.0868039227528,24.1158241684429,4477.21915891592,0.0,1.0
2023-12-04,25.33,25.395,25.05,25.13,1970,24.5027607776437,24.5656379766388,24.2319051512031,24.3092924730433,2036.50929186432,0.0,1.0
2023-12-05,25.26,25.31,25.22,25.22,708,24.4350468710336,24.4834139471837,24.3963532101135,24.3963532101135,731.902831796922,0.0,1.0
2023-12-06,25.285,25.46,25.285,25.35,3762,24.4592304091086,24.628515175634,24.4592304091086,24.5221076081037,3889.00911471755,0.0,1.0
2023-12-07,25.345,25.4,25.26,25.26,111864,24.5172709004887,24.5704746842538,24.4350468710336,24.4350468710336,115640.647423914,0.0,1.0
2023-12-08,25.34,25.43,25.31,25.36,2679,24.5124341928737,24.5994949299439,24.4834139471837,24.5317810233338,2769.44588472311,0.0,1.0
2023-12-11,25.52,25.57,25.42,25.42,6947,24.6865556670141,24.7349227431642,24.5898215147139,24.5898215147139,7181.53809674184,0.0,1.0
2023-12-12,25.76,25.8022,25.56,25.65,4373,24.9187176325346,24.9595394448053,24.7252493279342,24.8123100650044,4520.63712351405,0.0,1.0
2023-12-13,26.38,26.4,25.64,25.64,4953,25.5184693767959,25.537816207256,24.8026366497744,24.8026366497744,5120.21853939289,0.0,1.0
2023-12-14,26.3,26.4887,26.25,26.41,10814,25.4410820549558,25.6236194003463,25.3927149788056,25.547489622486,11179.0921229547,0.0,1.0
2023-12-15,26.18,26.2,26.11,26.2,1025,25.3250010721955,25.3443479026555,25.2572871655854,25.3443479026555,1059.60508840656,0.0,1.0
2023-12-18,26.09,26.2084,26.06,26.18,10974,25.2379403351253,25.3524735714488,25.2089200894352,25.3250010721955,11344.4938928523,0.0,1.0
2023-12-19,26.425,26.425,26.21,26.21,3090,25.561999745331,25.561999745331,25.3540213178856,25.3540213178856,3194.32168114759,0.0,1.0
2023-12-20,25.9378,26.37,25.9378,26.37,6350,25.0907109553244,25.5087959615659,25.0907109553244,25.5087959615659,6564.38274281138,0.0,1.0
2023-12-21,26.25,26.25,26.13,26.1301,1904,25.3927149788056,25.3927149788056,25.2766339960454,25.2767307301977,1968.28106178156,0.0,1.0
2023-12-22,26.36,26.43,26.24,26.24,973,25.6182990219697,25.6863294063225,25.5016755059365,25.5016755059365,1001.17029542065,0.1232,1.0
2023-12-26,26.475,26.49,26.3799,26.3799,1188,25.7300632248349,25.7446411643391,25.6376390883786,25.6376390883786,1222.39497529264,0.0,1.0
2023-12-27,26.5958,26.61,26.53,26.56,1212,25.8474642309751,25.8612646803723,25.7835156696835,25.8126715486918,1247.08982327834,0.0,1.0
2023-12-28,26.675,26.75,26.675,26.75,799,25.924435751557,25.9973254490778,25.924435751557,25.9973254490778,822.132647524255,0.0,1.0
2023-12-29,26.615,26.69,26.6004,26.69,1438,25.8661239935404,25.9390136910612,25.8519347990897,25.9390136910612,1479.63297514378,0.0,1.0
2024-01-02,27.24,27.25,26.69,26.69,22293,26.4735381395469,26.483256765883,25.9390136910612,25.9390136910612,22938.4269227261,0.0,1.0
2024-01-03,27.1,27.29,27.1,27.29,3428,26.3374773708414,26.5221312712274,26.3374773708414,26.5221312712274,3527.24745395888,0.0,1.0
2024-01-04,27.26,27.2943,27.19,27.25,50865,26.4929753922191,26.5263102805519,26.4249450078664,26.483256765883,52337.6434497136,0.0,1.0
2024-01-05,27.31,27.369,27.15,27.15,14988,26.5415685238996,26.5989084192826,26.3860705025219,26.3860705025219,15421.9325670758,0.0,1.0
2024-01-08,27.46,27.46,27.01,27.04,10395,26.6873479189412,26.6873479189412,26.2500097338165,26.2791656128248,10695.9560338105,0.0,1.0
2024-01-09,27.33,27.5701,27.33,27.38,11026,26.5610057765718,26.7943499949017,26.5610057765718,26.6095989082523,11345.2247454348,0.0,1.0
2024-01-10,27.3935,27.3935,27.34,27.3772,5086,26.6227190538061,26.6227190538061,26.5707244029079,26.6068776928782,5233.24986897166,0.0,1.0
2024-01-11,27.24,27.24,27.08,27.17,4715,26.4735381395469,26.4735381395469,26.3180401181692,26.4055077551942,4851.50867719256,0.0,1.0
2024-01-12,27.29,27.4492,27.265,27.28,8289,26.5221312712274,26.6768518024982,26.4978347053871,26.5124126448913,8528.98312306451,0.0,1.0
2024-01-16,27.0864,27.16,27.04,27.13,2423,26.3242600390243,26.3957891288581,26.2791656128248,26.3666332498497,2493.15069455728,0.0,1.0
2024-01-17,26.93,27.0248,26.93,26.9897,2482,26.1722607231277,26.2643933007939,26.1722607231277,26.2302809223542,2553.85886252215,0.0,1.0
2024-01-18,26.96,26.96,26.7015,26.93,2296,26.201416602136,26.201416602136,25.9501901113477,26.1722607231277,2362.4737906329,0.0,1.0
2024-01-19,27.0,27.05,26.8499,26.91,3924,26.2402911074804,26.2888842391609,26.0944145261755,26.1528234704555,4037.60764566355,0.0,1.0
2024-01-22,27.09,27.2198,27.03,27.1,14787,26.3277587445053,26.453906514348,26.2694469864887,26.3374773708414,15215.1132151954,0.0,1.0
2024-01-23,27.24,27.24,26.98,27.08,7419,26.4735381395469,26.4735381395469,26.2208538548082,26.3180401181692,7633.79488358253,0.0,1.0
2024-01-24,27.02,27.26,27.02,27.23,4652,26.2597283601526,26.4929753922191,26.2597283601526,26.4638195132108,4786.68470123008,0.0,1.0
2024-01-25,27.13,27.13,27.05,27.07,1778,26.3666332498497,26.3666332498497,26.2888842391609,26.3083214918331,1829.47665494133,0.0,1.0
2024-01-26,27.18,27.27,27.13,27.27,3437,26.4152263815303,26.5026940185552,26.3666332498497,26.5026940185552,3536.50802195351,0.0,1.0
2024-01-29,27.3507,27.3507,27.1599,27.23,2352,26.5811233330876,26.5811233330876,26.3956919425947,26.4638195132108,2420.09510259955,0.0,1.0
2024-01-30,27.2486,27.28,27.17,27.17,3816,26.4818961581959,26.5124126448913,26.4055077551942,26.4055077551942,3926.48082972786,0.0,1.0
2024-01-31,26.97,27.3225,26.97,27.25,2305,26.2111352284721,26.5537168068197,26.2111352284721,26.483256765883,2371.73435862754,0.0,1.0
2024-02-01,27.2948,27.3,26.9344,26.95,3013,26.5267962118687,26.5318498975635,26.1765369187156,26.1916979757999,3100.23237420598,0.0,1.0
2024-02-02,27.1353,27.222,27.053,27.19,3964,26.3717841218079,26.4560446121419,26.2917998270617,26.4249450078664,4078.76572563973,0.0,1.0
2024-02-05,27.12,27.24,27.05,27.05,4126,26.3569146235136,26.4735381395469,26.2888842391609,26.2888842391609,4245.45594954328,0.0,1.0
2024-02-06,27.4688,27.51,27.31,27.31,2566,26.6959003101169,26.7359410506217,26.5415685238996,26.5415685238996,2640.29083047214,0.0,1.0
2024-02-07,27.3042,27.52,27.3042,27.52,2556,26.5359317206247,26.7456596769578,26.5359317206247,26.7456596769578,2630.00131047809,0.0,1.0
2024-02-08,27.2907,27.32,27.17,27.17,4345,26.5228115750709,26.5512871502357,26.4055077551942,26.4055077551942,4470.79643741288,0.0,1.0
2024-02-09,27.4056,27.4399,27.33,27.33,582,26.6344785916728,26.6678134800056,26.5610057765718,26.5610057765718,598.850063653461,0.0,1.0
2024-02-12,27.55,27.55,27.3557,27.37,858,26.7748155559661,26.7748155559661,26.5859826462556,26.5998802819162,882.840815489124,0.0,1.0
2024-02-13,27.11,27.27,27.11,27.27,762,26.3471959971775,26.5026940185552,26.3471959971775,26.5026940185552,784.061423546286,0.0,1.0
2024-02-14,27.3537,27.3537,27.26,27.29,3074,26.5840389209884,26.5840389209884,26.4929753922191,26.5221312712274,3162.99844616966,0.0,1.0
2024-02-15,27.8003,27.8003,27.6999,27.76,2222,27.0180727731588,27.0180727731588,26.9204977647443,26.9789067090243,2286.33134267696,0.0,1.0
2024-02-16,27.8095,27.97,27.68,27.68,13240,27.027013909388,27.1829978620825,26.9011576983355,26.9011576983355,13623.3244721166,0.0,1.0
2024-02-20,27.64,27.91,27.64,27.91,65774,26.862283192991,27.1246861040658,26.862283192991,27.1246861040658,67678.2888088365,0.0,1.0
2024-02-21,27.83,27.83,27.593,27.73,5292,27.046937093377,27.046937093377,26.8166056492114,26.949750830016,5445.21398084901,0.0,1.0
2024-02-22,28.03,28.12,27.87,27.87,4812,27.2413096200991,27.328777257124,27.0858115987214,27.0858115987214,4951.31702113481,0.0,1.0
2024-02-23,28.3356,28.37,28.16,28.16,21486,27.5383108409304,27.5717429155266,27.3676517624684,27.3676517624684,22108.0626592067,0.0,1.0
2024-02-26,28.29,28.41,28.29,28.41,4010,27.4939939048378,27.610617420871,27.4939939048378,27.610617420871,4126.09751761234,0.0,1.0
2024-02-27,28.34,28.34,28.1567,28.1567,1035,27.5425870365183,27.5425870365183,27.3644446157775,27.3644446157775,1064.96531938373,0.0,1.0
2024-02-28,28.1,28.195,28.1,28.195,350,27.3093400044518,27.4016669546448,27.3093400044518,27.4016669546448,360.133199791601,0.0,1.0
2024-02-29,27.73,27.8225,27.72,27.7799,3439,26.949750830016,27.0396481236249,26.9400322036799,26.9982467754331,3538.56592595232,0.0,1.0
2024-03-01,28.0314,28.0427,27.797,27.797,3264,27.2426702277861,27.2536522755459,27.0148656264679,27.0148656264679,3358.49932605653,0.0,1.0
2024-03-04,27.735,28.05,27.72,28.05,25047,26.954610143184,27.2607468727713,26.9400322036799,27.2607468727713,25772.1607290864,0.0,1.0
2024-03-05,27.7292,27.75,27.66,27.74,47556,26.9489733399091,26.9691880826882,26.8817204456632,26.9594694563521,48932.8412836839,0.0,1.0
2024-03-06,27.86,27.9738,27.83,27.83,3570,27.0760929723853,27.1866909400902,27.046937093377,27.046937093377,3673.35863787433,0.0,1.0
2024-03-07,27.91,27.9672,27.8923,27.8923,8775,27.1246861040658,27.1802766467084,27.1074841354509,27.1074841354509,9029.05379477515,0.0,1.0
2024-03-08,28.05,28.15,28.04,28.04,7740,27.2607468727713,27.3579331361323,27.2510282464352,27.2510282464352,7964.0884753914,0.0,1.0
2024-03-11,28.06,28.1,27.95,28.09,7284,27.2704654991074,27.3093400044518,27.1635606094103,27.2996213781157,7494.88636366291,0.0,1.0
2024-03-12,28.0572,28.08,28.04,28.07,2817,27.2677442837333,27.2899027517796,27.2510282464352,27.2801841254435,2898.55778232268,0.0,1.0
2024-03-13,27.93,28.12,27.93,28.12,1056,27.144123356738,27.328777257124,27.144123356738,27.328777257124,1086.57331137123,0.0,1.0
2024-03-14,27.61,27.65,27.5507,27.65,2129,26.8331273139827,26.8720018193271,26.7754958598096,26.8720018193271,2190.63880673234,0.0,1.0
2024-03-15,27.5702,27.6,27.57,27.6,276,26.794447181165,26.8234086876466,26.7942528086383,26.8234086876466,283.990751835663,0.0,1.0
2024-03-18,27.49,27.5326,27.49,27.51,1398,26.7165037979495,26.7579051461413,26.7165037979495,26.7359410506217,1438.47489516759,0.0,1.0
2024-03-19,27.6499,27.6499,27.38,27.38,2463,26.8719046330638,26.8719046330638,26.6095989082523,26.6095989082523,2534.30877453346,0.0,1.0
2024-03-20,27.65,27.65,27.49,27.49,1269,26.8720018193271,26.8720018193271,26.7165037979495,26.7165037979495,1305.74008724441,0.0,1.0
2024-03-21,27.73,27.83,27.7,27.75,7896,27.015448744048,27.112871927402,26.9862217890418,27.0349333807188,8104.84704786701,0.0676,1.0
2024-03-22,27.5699,27.74,27.5699,27.74,1456,26.8594742274984,27.0251910623834,26.8594742274984,27.0251910623834,1494.51080315278,0.0,1.0
2024-03-25,27.6,27.65,27.5562,27.65,1515,26.8887986056879,26.9375101973649,26.8461272513789,26.9375101973649,1555.07133707175,0.0,1.0
2024-03-26,27.597,27.6457,27.597,27.6457,522,26.8858759101873,26.9333210004807,26.8858759101873,26.9333210004807,535.80675772373,0.0,1.0
2024-03-27,28.02,28.02,27.77,27.79,11683,27.2979759757745,27.2979759757745,27.0544180173896,27.0739026540604,11992.0121656826,0.0,1.0
2024-03-28,28.0083,28.09,28.0,28.06,2380,27.2865774633221,27.3661722041222,27.2784913391037,27.336945249116,2442.95035130743,0.0,1.0
2024-04-01,27.76,27.95,27.76,27.95,1909,27.0446756990542,27.2297797474267,27.0446756990542,27.2297797474267,1959.49252968315,0.0,1.0
2024-04-02,27.51,27.61,27.46,27.61,1558,26.8011177406694,26.8985409240233,26.7524061489924,26.8985409240233,1599.20867535167,0.0,1.0
2024-04-03,27.3,27.49,27.28,27.28,3295,26.5965290556261,26.7816331039986,26.5770444189553,26.5770444189553,3382.15185191512,0.0,1.0
2024-04-04,26.96,27.37,26.96,27.3652,1349,26.2652902322227,26.6647252839738,26.2652902322227,26.6600489711729,1384.68068231669,0.0,1.0
2024-04-05,26.99,27.14,26.99,27.14,1318,26.2945171872289,26.4406519622598,26.2945171872289,26.4406519622598,1352.86074076605,0.0,1.0
2024-04-08,26.975,27.0005,26.92,26.96,4341,26.2799037097258,26.304746621481,26.2263209588811,26.2652902322227,4455.81826681745,0.0,1.0
2024-04-09,27.0494,27.05,26.995,26.995,1167,26.3523865581411,26.3529710972412,26.2993883463966,26.2993883463966,1197.86683192259,0.0,1.0
2024-04-10,26.7297,26.8,26.65,26.8,2360,26.0409246409586,26.1094131388564,25.9632783638255,26.1094131388564,2422.42135675862,0.0,1.0
2024-04-11,26.618,26.735,26.5737,26.5737,1407,25.9321029451522,26.0460880696763,25.8889444749264,25.8889444749264,1444.21476650822,0.0,1.0
2024-04-12,26.0803,26.2638,26.035,26.2638,2977,25.4082584882581,25.5870300297125,25.3641257861987,25.5870300297125,3055.74083858916,0.0,1.0
2024-04-15,26.02,26.3,25.98,26.265,2557,25.3495123086956,25.6222972220867,25.3105430353541,25.5881991079128,2624.63195306433,0.0,1.0
2024-04-16,25.8591,26.02,25.8591,26.02,681,25.1927584066791,25.3495123086956,25.1927584066791,25.3495123086956,699.012264386707,0.0,1.0
2024-04-17,25.82,25.8901,25.78,25.8157,2160,25.1546659419877,25.2229595935189,25.1156966686462,25.1504767451035,2217.13141127061,0.0,1.0
2024-04-18,25.78,25.83,25.74,25.825,999,25.1156966686462,25.1644082603231,25.0767273953046,25.1595371011554,1025.42327771266,0.0,1.0
2024-04-19,25.8638,25.8638,25.73,25.76,1159,25.1973372962968,25.1973372962968,25.0669850769692,25.0962120319754,1189.65523410307,0.0,1.0
2024-04-22,25.9613,26.1,25.9,25.9,3588,25.2923249000669,25.4274508553788,25.2326044886709,25.2326044886709,3682.90162205506,0.0,1.0
2024-04-23,26.28,26.3213,26.1693,26.1695,3374,25.6028125854159,25.6430483601411,25.4949651214431,25.4951599678098,3463.24138038288,0.0,1.0
2024-04-24,26.22,26.22,26.07,26.07,2796,25.5443586754035,25.5443586754035,25.3982239003726,25.3982239003726,2869.95343792251,0.0,1.0
2024-04-25,25.8481,26.14,25.8481,26.14,569,25.1820418565102,25.4664201287204,25.1820418565102,25.4664201287204,584.049894913415,0.0,1.0
2024-04-26,25.9123,25.96,25.885,25.885,1704,25.2445875402234,25.2910583986833,25.2179910111678,25.2179910111678,1749.07033555793,0.0,1.0
2024-04-29,26.1048,26.1775,26.1,26.1775,2512,25.4321271681798,25.5029538224781,25.4274508553788,25.5029538224781,2578.44171532952,0.0,1.0
2024-04-30,25.9892,26.12,25.96,26.05,1895,25.3195059682226,25.4469354920496,25.2910583986833,25.3787392637018,1945.12223349898,0.0,1.0
2024-05-01,26.43,26.58,26.09,26.09,2520,25.7489473604468,25.8950821354777,25.4177085370434,25.4177085370434,2586.65331314904,0.0,1.0
2024-05-02,26.46,26.56,26.3233,26.43,67872,25.778174315453,25.8755974988069,25.6449968238081,25.7489473604468,69667.1959008142,0.0,1.0
2024-05-03,26.65,26.65,26.62,26.63,2315,25.9632783638255,25.9632783638255,25.9340514088193,25.9437937271547,2376.23111902382,0.0,1.0
2024-05-06,26.8,26.8,26.6458,26.767,1658,26.1094131388564,26.1094131388564,25.9591865901246,26.0772634883496,1701.85364809568,0.0,1.0
2024-05-07,26.8306,26.8388,26.8306,26.8388,301,26.1392246329627,26.1472133339977,26.1392246329627,26.1472133339977,308.961367959469,0.0,1.0
2024-05-08,26.7612,26.85,26.74,26.83,7089,26.071612943715,26.1581247305333,26.050959228844,26.1386400938626,7276.50211782286,0.0,1.0
2024-05-09,26.885,26.885,26.885,26.885,247,26.1922228447072,26.1922228447072,26.1922228447072,26.1922228447072,253.533082677704,0.0,1.0
2024-05-10,26.8,26.8537,26.77,26.8537,1217,26.1094131388564,26.1617293883174,26.0801861838502,26.1617293883174,1249.1893182946,0.0,1.0
2024-05-13,26.9864,27.0265,26.91,27.0265,5418,26.2910099526281,26.330076649153,26.2165786405457,26.330076649153,5561.30462327045,0.0,1.0
2024-05-14,27.0249,27.1,26.8601,27.1,1691,26.3285178782194,26.4016826889182,26.1679644720521,26.4016826889182,1735.7264891012,0.0,1.0
2024-05-15,27.34,27.34,27.27,27.3,2110,26.6354983289677,26.6354983289677,26.5673021006199,26.5965290556261,2165.8089248986,0.0,1.0
2024-05-16,27.17,27.1702,27.12,27.12,651,26.469878917266,26.4700737636327,26.421167325589,26.421167325589,668.218772563502,0.0,1.0
2024-05-17,27.1592,27.1592,26.99,26.99,1277,26.4593572134637,26.4593572134637,26.2945171872289,26.2945171872289,1310.776301941,0.0,1.0
2024-05-20,27.1355,27.1807,27.1,27.1807,3682,26.4362679190088,26.4803031978848,26.4016826889182,26.4803031978848,3779.38789643444,0.0,1.0
2024-05-21,27.025,27.025,26.9694,26.98,840,26.3286153014027,26.3286153014027,26.274448011458,26.2847748688935,862.217771049682,0.0,1.0
2024-05-22,27.075,27.14,26.93,26.99,5705,26.3773268930797,26.4406519622598,26.2360632772165,26.2945171872289,5855.89569504575,0.0,1.0
2024-05-23,26.691,26.87,26.65,26.87,1734,26.0032218690006,26.1776093672041,25.9632783638255,26.1776093672041,1779.86382738113,0.0,1.0
2024-05-24,26.6293,26.71,26.6293,26.64,2926,25.9431117648712,26.0217322738378,25.9431117648712,25.9535360454901,3003.39190248972,0.0,1.0
2024-05-28,26.2758,26.68,26.17,26.68,2796,25.598720811715,25.9925053188316,25.4956470837265,25.9925053188316,2869.95343792251,0.0,1.0
2024-05-29,26.074,26.11,26.02,26.11,1759,25.4021208277068,25.4371931737142,25.3495123086956,25.4371931737142,1805.52507056713,0.0,1.0
2024-05-30,26.2572,26.31,26.08,26.08,6133,25.5806000996112,25.6320395404221,25.407966218708,25.407966218708,6295.21617839011,0.0,1.0
2024-05-31,26.5667,26.5667,26.4,26.41,6197,25.8821248520916,25.8821248520916,25.7197204054406,25.729462723776,6360.90896094629,0.0,1.0
2024-06-03,26.8443,26.97,26.59,26.59,2500,26.1525716090822,26.2750325505581,25.9048244538131,25.9048244538131,2566.12431860024,0.0,1.0
2024-06-04,26.8453,26.93,26.74,26.83,1823,26.1535458409157,26.2360632772165,26.050959228844,26.1386400938626,1871.2178531233,0.0,1.0
2024-06-05,27.0597,27.06,26.82,26.8899,4540,26.3624211460266,26.3627134155766,26.1288977755272,26.1969965806916,4660.08176257803,0.0,1.0
2024-06-06,27.05,27.13,27.03,27.04,1101,26.3529710972412,26.4309096439244,26.3334864605704,26.3432287789058,1130.12114991155,0.0,1.0
2024-06-07,27.089,27.16,27.089,27.16,3385,26.3909661387493,26.4601365989306,26.3909661387493,26.4601365989306,3474.53232738472,0.0,1.0
2024-06-10,27.1972,27.22,26.88,26.88,2857,26.4963780231382,26.5185905089429,26.1873516855395,26.1873516855395,2932.56687129636,0.0,1.0
2024-06-11,27.17,27.17,27.03,27.03,496,26.469878917266,26.469878917266,26.3334864605704,26.3334864605704,509.119064810287,0.0,1.0
2024-06-12,27.1789,27.255,27.09,27.19,1248,26.4785495805845,26.5526886231168,26.3919403705828,26.4893635539367,1281.00925984524,0.0,1.0
2024-06-13,27.11,27.14,27.03,27.05,13880,26.4114250072536,26.4406519622598,26.3334864605704,26.3529710972412,14247.1222168685,0.0,1.0
2024-06-14,27.0464,27.0464,26.953,26.953,933,26.3494638626405,26.3494638626405,26.2584706093879,26.2584706093879,957.677595701609,0.0,1.0
2024-06-17,26.99,27.0274,26.78,26.78,2787,26.2945171872289,26.3309534578032,26.0899285021856,26.0899285021856,2860.71539037554,0.0,1.0
2024-06-18,27.03,27.07,27.03,27.06,638,26.3334864605704,26.372455733912,26.3334864605704,26.3627134155766,654.874926106783,0.0,1.0
2024-06-20,27.2655,27.29,26.99,26.99,3001,26.562918057369,26.5867867372907,26.2945171872289,26.2945171872289,3080.37563204773,0.0,1.0
2024-06-21,27.5034,27.51,27.39,27.51,3020,26.794687810568,26.8011177406694,26.6842099206446,26.8011177406694,3099.87817686909,0.0,1.0
2024-06-24,27.78,27.86,27.42,27.42,14488,27.064160335725,27.1420988824082,26.7134368756508,26.7134368756508,14871.2036511521,0.0,1.0
2024-06-25,27.6244,27.83,27.62,27.83,1073,26.9125698624263,27.112871927402,26.9082832423587,27.112871927402,1101.38055754322,0.0,1.0
2024-06-26,27.48,27.58,27.45,27.51,7490,26.7718907856632,26.8693139690171,26.742663830657,26.8011177406694,7688.10845852632,0.0,1.0
2024-06-27,27.29,27.335,27.2475,27.335,3167,26.7118781047171,26.7559248073449,26.6702784411242,26.7559248073449,3235.54299181747,0.1284,1.0
2024-06-28,27.2438,27.49,27.2438,27.32,2125,26.6666568233526,26.9076412275073,26.6666568233526,26.7412425731357,2170.99111386553,0.0,1.0
2024-07-01,27.2654,27.35,27.2654,27.35,1353,26.687799240614,26.7706070415542,26.687799240614,26.7706070415542,1382.28281273414,0.0,1.0
2024-07-02,26.97,27.03,26.97,27.02,811,26.3986571082529,26.4573860450899,26.3986571082529,26.4475978889504,828.552373338795,0.0,1.0
2024-07-03,26.75,26.9701,26.75,26.9701,1221,26.1833176731837,26.3987549898143,26.1833176731837,26.3987549898143,1247.4259529552,0.0,1.0
2024-07-05,26.9448,26.9448,26.6933,26.82,78461,26.3739909547813,26.3739909547813,26.1278188278727,26.2518347661603,80159.121781178,0.0,1.0
2024-07-08,27.1096,27.2,27.0209,27.11,36502,26.5352997679604,26.6237846994616,26.448478823003,26.535691294206,37292.0083003856,0.0,1.0
2024-07-09,27.3295,27.33,27.18,27.18,10423,26.7505413214682,26.7510307292752,26.6042083871826,26.6042083871826,10648.5837081508,0.0,1.0
2024-07-10,27.5961,27.5961,27.31,27.42,6120,27.0114935641475,27.0114935641475,26.7314544169962,26.8391241345308,6252.45440793271,0.0,1.0
2024-07-11,27.9595,27.98,27.7,27.7,6325,27.3671951582572,27.3872608783432,27.113192506437,27.113192506437,6461.89119774092,0.0,1.0
2024-07-12,28.0442,28.2,28.03,28.1257,8771,27.4501008407588,27.6026003134124,27.4362016590407,27.5298743132958,8960.82967515978,0.0,1.0
2024-07-15,28.02,28.09,27.95,28.0594,6420,27.4264135029012,27.4949305958778,27.3578964099247,27.4649788380909,6558.94727106667,0.0,1.0
2024-07-16,28.3469,28.3469,28.13,28.13,4375,27.7463883271017,27.7463883271017,27.5340832204358,27.5340832204358,4469.6875873702,0.0,1.0
2024-07-17,28.5563,28.72,28.5563,28.585,8198,27.951352316663,28.1115844326668,27.951352316663,27.9794443247834,8375.42830657393,0.0,1.0
2024-07-18,28.1312,28.6702,28.13,28.49,11460,27.5352577991726,28.062839415092,27.5340832204358,27.8864568414581,11708.0273717171,0.0,1.0
2024-07-19,28.1884,28.22,28.15,28.22,1503,27.5912460522905,27.6221766256914,27.5536595327148,27.6221766256914,1535.52924430112,0.0,1.0
2024-07-22,28.3409,28.3409,28.305,28.31,1263,27.740515433418,27.740515433418,27.7053759528772,27.710270030947,1290.33495379396,0.0,1.0
2024-07-23,28.1967,28.27,28.18,28.27,1054,27.5993702218863,27.6711174063889,27.5830240011334,27.6711174063889,1076.8115924773,0.0,1.0
2024-07-24,28.4613,28.4613,28.24,28.24,2841,27.8583648333377,27.8583648333377,27.6417529379704,27.6417529379704,2902.48741387857,0.0,1.0
2024-07-25,28.7731,28.995,28.72,28.72,4629,28.1635595417676,28.3807587265033,28.1115844326668,28.1115844326668,4729.18487815694,0.0,1.0
2024-07-26,29.0996,29.165,29.0601,29.11,3999,28.4831428397225,28.5471573808749,28.4444796229714,28.4933225221076,4085.54986557564,0.0,1.0
2024-07-29,28.9948,29.13,28.92,29.13,1662,28.3805629633805,28.5128988343866,28.3073475554569,28.5128988343866,1697.97046176212,0.0,1.0
2024-07-30,28.9464,28.98,28.8,28.98,782,28.3331882876652,28.366076492294,28.1898896817828,28.366076492294,798.924729902514,0.0,1.0
2024-07-31,28.5512,28.8375,28.5512,28.77,1873,27.9463603570319,28.226595267306,27.9463603570319,28.1605252133643,1913.537108833,0.0,1.0
2024-08-01,28.86,28.86,28.6329,28.73,3290,28.2486186186199,28.2486186186199,28.0263295926917,28.1213725888063,3361.20506570239,0.0,1.0
2024-08-02,28.63,28.75,28.26,28.75,1693,28.0234910274112,28.1409489010853,27.6613292502494,28.1409489010853,1729.64139095263,0.0,1.0
2024-08-05,27.86,28.06,27.6625,27.77,15691,27.2698030046691,27.4655661274593,27.0764869209138,27.1817095994135,16030.598384783,0.0,1.0
2024-08-06,27.8808,28.15,27.8808,28.06,1342,27.2901623694393,27.5536595327148,27.2901623694393,27.4655661274593,1371.0447410859,0.0,1.0
2024-08-07,27.63,28.0,27.6,27.86,5359,27.0446754134604,27.4068371906222,27.0153109450419,27.2698030046691,5474.98417844958,0.0,1.0
2024-08-08,28.18,28.18,27.99,28.08,853,27.5830240011334,27.5830240011334,27.3970490344827,27.4851424397383,871.461374177548,0.0,1.0
2024-08-09,28.2141,28.25,28.1,28.1,1838,27.6164016135691,27.6515410941099,27.5047187520173,27.5047187520173,1877.77960813404,0.0,1.0
2024-08-12,28.0588,28.24,28.0,28.24,1190,27.4643915487225,27.6417529379704,27.4068371906222,27.6417529379704,1215.75502376469,0.0,1.0
2024-08-13,28.4441,28.4441,28.28,28.28,1782,27.8415292047778,27.8415292047778,27.6809055625284,27.6809055625284,1820.5676070157,0.0,1.0
2024-08-14,28.4041,28.4451,28.3451,28.4451,1622,27.8023765802197,27.8425080203917,27.7446264589966,27.8425080203917,1657.10474667759,0.0,1.0
2024-08-15,28.5887,28.63,28.56,28.59,1074,27.983065942555,28.0234910274112,27.9549739344347,27.9843384028532,1097.24445001957,0.0,1.0
2024-08-16,28.6401,28.66,28.48,28.59,1602,28.0333770651121,28.0528554958297,27.8766686853186,27.9843384028532,1636.67188913533,0.0,1.0
2024-08-19,29.1435,29.1435,28.85,28.85,2890,28.5261128451749,28.5261128451749,28.2388304624804,28.2388304624804,2952.54791485712,0.0,1.0
2024-08-20,29.1638,29.23,29.14,29.22,12094,28.5459828021381,28.6107803957817,28.5226869905261,28.6009922396422,12355.7489558069,0.0,1.0
2024-08-21,29.295,29.31,29.22,29.24,1628,28.6744034106885,28.6890856448978,28.6009922396422,28.6205685519212,1663.23460394027,0.0,1.0
2024-08-22,29.16,29.1704,29.08,29.16,2801,28.5422633028051,28.5524429851902,28.4639580536891,28.5422633028051,2861.62169879404,0.0,1.0
2024-08-23,29.3765,29.3765,29.23,29.23,1277,28.7541768832255,28.7541768832255,28.6107803957817,28.6107803957817,1304.63795407354,0.0,1.0
2024-08-26,29.4218,29.5042,29.41,29.46,7502,28.7985172305375,28.879171637127,28.7869672062928,28.8359079869904,7664.36486410312,0.0,1.0
2024-08-27,29.362,29.42,29.25,29.42,26618,28.7399840568232,28.7967553624323,28.6303567080607,28.7967553624323,27194.0901029988,0.0,1.0
2024-08-28,29.5164,29.56,29.42,29.5,3440,28.8911131876172,28.9337895483854,28.7967553624323,28.8750606115484,3514.45149726937,0.0,1.0
2024-08-29,29.4994,29.72,29.49,29.59,1866,28.87447332218,29.0904000466176,28.8652724554089,28.963154016804,1906.38560869321,0.0,1.0
2024-08-30,29.6554,29.6554,29.42,29.6099,3622,29.0271685579564,29.0271685579564,28.7967553624323,28.9826324475216,3700.39050090396,0.0,1.0
2024-09-03,29.2919,29.66,29.2919,29.66,584,28.6713690822852,29.0316711097805,28.6713690822852,29.0316711097805,596.639440234103,0.0,1.0
2024-09-04,29.27,29.27,29.17,29.17,2153,28.6499330203397,28.6499330203397,28.5520514589446,28.5520514589446,2199.5971144247,0.0,1.0
2024-09-05,28.9456,29.01,28.9395,28.9397,2566,28.3324052351741,28.3954409607125,28.326434459929,28.3266302230518,2621.53562267244,0.0,1.0
2024-09-06,28.7106,28.83,28.69,28.83,937,28.1023835658956,28.2192541502014,28.0822199642483,28.2192541502014,957.279375855059,0.0,1.0
2024-09-09,28.86,28.98,28.86,28.89,9403,28.2486186186199,28.366076492294,28.2486186186199,28.2779830870384,9606.50797349531,0.0,1.0
2024-09-10,28.955,28.955,28.6658,28.75,15306,28.3416061019452,28.3416061019452,28.0585326263907,28.1409489010853,15637.2658770945,0.0,1.0
2024-09-11,28.9018,28.9047,28.49,28.5835,2069,28.289533111283,28.2923716765635,27.8864568414581,27.9779761013625,2113.77911274719,0.0,1.0
2024-09-12,28.99,28.9901,28.65,28.65,995,28.3758646484335,28.3759625299949,28.0430673396902,28.0430673396902,1016.53466272762,0.0,1.0
2024-09-13,29.19,29.19,29.1,29.1,1391,28.5716277712237,28.5716277712237,28.4835343659681,28.4835343659681,1421.10524206444,0.0,1.0
2024-09-16,29.54,29.54,29.42,29.42,1721,28.9142132361064,28.9142132361064,28.7967553624323,28.7967553624323,1758.2473915118,0.0,1.0
2024-09-17,29.405,29.5899,29.3,29.54,2758,28.7820731282231,28.9630561352426,28.6792974887582,28.9142132361064,2817.69105507817,0.0,1.0
2024-09-18,29.36,29.44,29.31,29.31,1179,28.7380264255953,28.8163316747114,28.6890856448978,28.6890856448978,1204.51695211645,0.0,1.0
2024-09-19,29.4368,29.69,29.4368,29.69,2010,28.8131994647467,29.0610355781991,28.8131994647467,29.0610355781991,2053.50218299751,0.0,1.0
2024-09-20,29.3,29.3,29.24,29.24,644,28.6792974887582,28.6792974887582,28.6205685519212,28.6205685519212,657.938012860894,0.0,1.0
2024-09-23,29.1229,29.275,29.1099,29.275,2062,28.5059492435276,28.6548270984095,28.4932246405462,28.6548270984095,2106.62761260739,0.0,1.0
2024-09-24,29.005,29.005,28.96,28.98,10248,28.3905468826428,28.3905468826428,28.346500180015,28.366076492294,10469.7962046559,0.0,1.0
2024-09-25,28.5531,28.6696,28.5531,28.6696,3805,27.9482201066984,28.0622521257237,27.9482201066984,28.0622521257237,3887.35114741568,0.0,1.0
2024-09-26,28.5896,28.5896,28.58,28.58,749,28.1031666183868,28.1031666183868,28.0937299561202,28.0937299561202,761.964325614108,0.1218,1.0
2024-09-27,28.7,28.83,28.7,28.7,1060,28.2116882344524,28.3394763693123,28.2116882344524,28.2116882344524,1078.34737670354,0.0,1.0
2024-09-30,28.8369,28.85,28.68,28.72,23452,28.3462589703164,28.3591360823677,28.1920285213971,28.2313479475078,23857.9270551429,0.0,1.0
2024-10-01,28.745,28.745,28.6249,28.7,3412,28.255922588827,28.255922588827,28.1378660119295,28.2116882344524,3471.05778237027,0.0,1.0
2024-10-02,28.665,28.73,28.665,28.68,807,28.1772837366055,28.2411778040355,28.1772837366055,28.1920285213971,820.96823867902,0.0,1.0
2024-10-03,28.4199,28.65,28.4,28.65,3723,27.936353953112,28.162538951814,27.9167925386219,28.162538951814,3787.44083345971,0.0,1.0
2024-10-04,28.57,28.57,28.48,28.515,990,28.0839000995925,28.0839000995925,27.9954313908434,28.0298358886903,1007.13575748727,0.0,1.0
2024-10-07,28.34,28.58,28.33,28.54,2615,27.8578133994558,28.0937299561202,27.8479835429281,28.0544105300095,2660.26263215072,0.0,1.0
2024-10-08,28.3611,28.39,28.3131,28.37,8272,27.8785543967292,27.9069626820942,27.8313710853963,27.8873029690389,8415.17877367143,0.0,1.0
2024-10-09,28.5631,28.5631,28.39,28.39,2356,28.0771174985884,28.0771174985884,27.9069626820942,27.9069626820942,2396.77964105052,0.0,1.0
2024-10-10,28.41,28.45,28.34,28.45,2553,27.9266223951496,27.9659418212603,27.8578133994558,27.9659418212603,2597.18948370202,0.0,1.0
2024-10-11,28.66,28.66,28.525,28.525,450,28.1723688083417,28.1723688083417,28.039665745218,28.039665745218,457.788980676033,0.0,1.0
2024-10-14,28.7382,28.7382,28.5054,28.5054,1574,28.2492382863882,28.2492382863882,28.0203992264237,28.0203992264237,1601.24412352017,0.0,1.0
2024-10-15,28.8963,29.0,28.68,28.68,8668,28.4046483180909,28.5065839302829,28.1920285213971,28.1920285213971,8818.03307666632,0.0,1.0
2024-10-16,28.91,29.0,28.89,28.93,4728,28.4181152215338,28.5065839302829,28.3984555084784,28.4377749345892,4809.83622363618,0.0,1.0
2024-10-17,28.7902,28.8457,28.7902,28.8259,3029,28.3003535403321,28.3549092440608,28.3003535403321,28.335446128136,3081.42849437268,0.0,1.0
2024-10-18,28.81,28.88,28.6762,28.6762,1251,28.319816656257,28.3886256519507,28.1882931759165,28.1882931759165,1272.65336627937,0.0,1.0
2024-10-21,28.47,28.85,28.47,28.85,4119,27.9856015343157,28.3591360823677,27.9856015343157,28.3591360823677,4190.29513645462,0.0,1.0
2024-10-22,28.43,28.43,28.33,28.33,1334,27.946282108205,27.946282108205,27.8479835429281,27.8479835429281,1357.09000049295,0.0,1.0
2024-10-23,28.2603,28.4001,28.22,28.4,1036,27.7794694429302,27.9168908371872,27.7398551211236,27.9167925386219,1053.93196440082,0.0,1.0
2024-10-24,28.145,28.34,28.14,28.31,924,27.666131197166,27.8578133994558,27.6612162689021,27.8283238298728,939.993373654786,0.0,1.0
2024-10-25,27.9608,28.143,27.9608,28.122693,2368,27.485065239926,27.6641652258604,27.485065239926,27.6442037362097,2408.98734720188,0.0,1.0
2024-10-28,28.245,28.245,28.09,28.09,1048,27.7644297624428,27.7644297624428,27.6120669862637,27.6120669862637,1066.13967055218,0.0,1.0
2024-10-29,28.1935,28.27,28.16,28.27,3570,27.7138060013253,27.789004403762,27.6808759819575,27.789004403762,3631.79258002985,0.0,1.0
2024-10-30,28.3653,28.37,28.09,28.09,1463,27.8826829364709,27.8873029690389,27.6120669862637,27.6120669862637,1488.32284162008,0.0,1.0
2024-10-31,28.2703,28.32,28.17,28.24,5060,27.7892992994579,27.8381536864004,27.6907058384852,27.759514834179,5147.58276049049,0.0,1.0
2024-11-01,28.3365,28.38,28.3365,28.38,350,27.8543729496711,27.8971328255666,27.8543729496711,27.8971328255666,356.058096081359,0.0,1.0
2024-11-04,28.1013,28.3099,28.1013,28.3099,1082,27.62317472414,27.8282255313075,27.62317472414,27.8282255313075,1100.72817131437,0.0,1.0
2024-11-05,28.3385,28.3385,28.14,28.15,1677,27.8563389209767,27.8563389209767,27.6612162689021,27.6710461254298,1706.02693465268,0.0,1.0
2024-11-06,28.515,28.5599,28.51,28.51,3017,28.0298358886903,28.0739719444996,28.0249209604264,28.0249209604264,3069.22078822131,0.0,1.0
2024-11-07,29.0,29.0,28.905,28.905,1895,28.5065839302829,28.5065839302829,28.41320029327,28.41320029327,1927.80026306907,0.0,1.0
2024-11-08,29.1588,29.23,29.096423,29.096423,2449,28.6626820519426,28.7326706304197,28.6013663558798,28.6013663558798,2491.38936372356,0.0,1.0
2024-11-11,29.0963,29.3139,29.0963,29.23,5639,28.6012454486445,28.8151431266869,28.6012454486445,28.7326706304197,5736.60458229367,0.0,1.0
2024-11-12,28.626,28.9,28.626,28.9,242,28.1389472961476,28.4082853650061,28.1389472961476,28.4082853650061,246.188740719111,0.0,1.0
2024-11-13,28.56,28.66,28.56,28.59,1773,28.0740702430649,28.1723688083417,28.0740702430649,28.1035598126479,1803.68858386357,0.0,1.0
2024-11-14,27.989,28.33,27.98,28.27,3337,27.5127854353341,27.8479835429281,27.5039385644592,27.789004403762,3394.75961892427,0.0,1.0
2024-11-15,27.1,27.485,27.1,27.48,8412,26.638911190023,27.0173606663389,26.638911190023,27.012445738075,8557.60201210398,0.0,1.0
2024-11-18,27.0947,27.11,27.03,27.05,2180,26.6337013660634,26.6487410465507,26.5701021943292,26.5897619073846,2217.73328416389,0.0,1.0
2024-11-19,27.13,27.15,26.83,26.83,2619,26.6684007596061,26.6880604726614,26.3735050637756,26.3735050637756,2664.33186753451,0.0,1.0
2024-11-20,27.38,27.38,27.3346,27.3346,590,26.9141471727982,26.9141471727982,26.8695196241625,26.8695196241625,600.212219108575,0.0,1.0
2024-11-21,27.7834,27.815,27.41,27.41,7712,27.3106835851249,27.3417459317524,26.9436367423812,26.9436367423812,7845.48581994126,0.0,1.0
2024-11-22,28.0927,28.1214,27.95,27.95,1470,27.6147210475262,27.6429327357607,27.4744489948762,27.4744489948762,1495.44400354171,0.0,1.0
2024-11-25,28.294,28.46,28.27,28.46,10593,27.8125960594285,27.975771677788,27.789004403762,27.975771677788,10776.3526051138,0.0,1.0
2024-11-26,28.2631,28.2631,28.2631,28.2631,139,27.7822218027579,27.7822218027579,27.7822218027579,27.7822218027579,141.405929586597,0.0,1.0
2024-11-27,28.4577,28.4802,28.39,28.4802,2031,27.9735108107867,27.9956279879739,27.9069626820942,27.9956279879739,2066.15426611782,0.0,1.0
2024-11-29,28.36,28.45,28.36,28.44,738,27.8774731125112,27.9659418212603,27.8774731125112,27.9561119647327,750.773928308693,0.0,1.0
2024-12-02,28.38,28.39,28.16,28.16,2615,27.8971328255666,27.9069626820942,27.6808759819575,27.6808759819575,2660.26263215072,0.0,1.0
2024-12-03,28.1476,28.355,28.1476,28.34,859,27.6686869598632,27.8725581842473,27.6686869598632,27.8578133994558,873.868298668248,0.0,1.0
2024-12-04,28.1673,28.1971,28.09,28.09,3043,27.6880517772227,27.7173447496752,27.6120669862637,27.6120669862637,3095.67081821593,0.0,1.0
2024-12-05,28.08,28.1502,28.08,28.1163,1051,27.602237129736,27.6712427225604,27.602237129736,27.6379195089315,1069.19159709002,0.0,1.0
2024-12-06,28.1,28.14,28.07,28.12,2743,27.6218968427914,27.6612162689021,27.5924072732084,27.6415565558468,2790.47816443191,0.0,1.0
2024-12-09,28.0952,28.2236,28.0952,28.16,840,27.6171785116581,27.7433938694736,27.6171785116581,27.6808759819575,854.539430595261,0.0,1.0
2024-12-10,27.8328,27.9799,27.79,27.79,817,27.3592430763717,27.5038402658939,27.3171712904332,27.3171712904332,831.141327138486,0.0,1.0
2024-12-11,27.7029,27.7799,27.69,27.69,2939,27.2315532400771,27.3072431353403,27.2188727251564,27.2188727251564,2989.87069823746,0.0,1.0
2024-12-12,27.59,27.76,27.59,27.76,661,27.1205741598795,27.2876817208502,27.1205741598795,27.2876817208502,672.441147170795,0.0,1.0
2024-12-13,27.29,27.29,27.29,27.29,259,26.95385979317,26.95385979317,26.95385979317,26.95385979317,262.229975752528,0.1304,1.0
2024-12-16,27.2604,27.53,27.245,27.53,1180,26.9246243864321,27.1909036315856,26.9094140734671,27.1909036315856,1194.71571964472,0.0,1.0
2024-12-17,27.4989,27.5,27.49,27.49,1684,27.1601867008576,27.1612731517836,27.151396325183,27.151396325183,1705.00107786585,0.0,1.0
2024-12-18,26.83,27.4,26.83,27.38,497,26.4995257695402,27.0625048857772,26.4995257695402,27.0427512325759,503.198061579174,0.0,1.0
2024-12-19,26.74,26.84,26.65,26.66,3416,26.4106343301343,26.5094025961408,26.3217428907285,26.3316197173292,3458.60076127658,0.0,1.0
2024-12-20,26.975,27.05,26.892,26.93,2078,26.6427397552496,26.7168159547545,26.5607620944642,26.5982940355467,2103.91463171333,0.0,1.0
2024-12-23,27.24,27.24,27.0706,27.0706,566,26.9044756601668,26.9044756601668,26.7371622175518,26.7371622175518,573.058557049924,0.0,1.0
2024-12-24,27.2134,27.2134,27.189934,27.189934,235,26.878203301409,26.878203301409,26.855026340108,26.855026340108,237.930672980093,0.0,1.0
2024-12-26,27.39,27.39,27.2,27.2,853,27.0526280591765,27.0526280591765,26.8649683537642,26.8649683537642,863.637719370294,0.0,1.0
2024-12-27,27.2351,27.28,27.2351,27.28,1314,26.8996360151325,26.9439829665694,26.8996360151325,26.9439829665694,1330.38682679081,0.0,1.0
2024-12-30,26.8522,27.09,26.82,27.09,2573,26.5214523245936,26.756323261157,26.4896489429395,26.756323261157,2605.0877513948,0.0,1.0
2024-12-31,26.9681,27.02,26.87,26.95,5785,26.6359247448951,26.6871854749525,26.5390330759428,26.618047688748,5857.14443910569,0.0,1.0
2025-01-02,27.0263,27.22,26.985,27.22,961,26.6934078757109,26.8847220069655,26.6526165818502,26.8847220069655,972.984581846251,0.0,1.0
2025-01-03,27.1168,27.1168,27.1168,27.1168,285,26.7827931564468,26.7827931564468,26.7827931564468,26.7827931564468,288.554220422665,0.0,1.0
2025-01-06,27.0594,27.074,27.0594,27.06,502,26.7261001717591,26.740520338596,26.7261001717591,26.7266927813551,508.260416323431,0.0,1.0
2025-01-07,27.2432,27.29,27.14,27.29,3590,26.907636244679,26.95385979317,26.8057073941603,26.95385979317,3634.77070637673,0.0,1.0
2025-01-08,27.1409,27.16,27.009265,27.02,1335,26.8065963085543,26.8254610473616,26.6765827015967,26.6871854749525,1351.6487167167,0.0,1.0
2025-01-10,26.9199,26.96,26.9,26.96,910,26.58831844068,26.6279245153486,26.5686635557447,26.6279245153486,921.348563454827,0.0,1.0
2025-01-13,27.1894,27.1894,27.1894,27.1894,116,26.8544989175675,26.8544989175675,26.8544989175675,26.8544989175675,117.446630066769,0.0,1.0
2025-01-14,26.88,27.25,26.85,27.25,710,26.5489099025434,26.9143524867674,26.5192794227415,26.9143524867674,718.854373684536,0.0,1.0
2025-01-15,26.9911,27.17,26.9,27.17,4428,26.6586414460766,26.8353378739622,26.5686635557447,26.8353378739622,4483.22136151426,0.0,1.0
2025-01-16,27.1219,27.1219,26.99,27.0,1218,26.7878303380131,26.7878303380131,26.6575549951506,26.6674318217512,1233.18961570108,0.0,1.0
2025-01-17,26.921,27.07,26.921,26.96,5190,26.5894048916061,26.7365696079557,26.5894048916061,26.6279245153486,5254.72422453906,0.0,1.0
2025-01-21,27.23,27.2799,27.0,27.0,8207,26.8945988335661,26.9438841983034,26.6674318217512,26.6674318217512,8309.34907722392,0.0,1.0
2025-01-22,27.04,27.14,27.04,27.05,5176,26.7069391281538,26.8057073941603,26.7069391281538,26.7168159547545,5240.54963125514,0.0,1.0
2025-01-23,27.4225,27.4225,27.025,27.025,2122,27.0847277456286,27.0847277456286,26.6921238882528,26.6921238882528,2148.46335346279,0.0,1.0
2025-01-24,27.384,27.4374,27.28,27.41,3088,27.0467019632161,27.0994442172636,26.9439829665694,27.0723817123778,3126.5102900533,0.0,1.0
2025-01-27,27.95,27.95,27.74,27.85,3831,27.6057303488128,27.6057303488128,27.3983169901992,27.5069620828063,3878.77620504994,0.0,1.0
2025-01-28,27.61,27.8199,27.61,27.8199,1029,27.2699182443908,27.4772328347384,27.2699182443908,27.4772328347384,1041.83260636815,0.0,1.0
2025-01-29,27.71,27.8,27.55,27.685,3180,27.3686865103973,27.4575779498031,27.2106572847869,27.3439944438956,3219.65761734763,0.0,1.0
2025-01-30,27.872,27.98,27.805,27.85,2127,27.5286911013278,27.6353608286148,27.4625163631034,27.5069620828063,2153.52570820705,0.0,1.0
2025-01-31,27.7423,28.0172,27.7423,28.0,3160,27.4005886603174,27.6721026235692,27.4005886603174,27.6551144818161,3199.4081983706,0.0,1.0
2025-02-03,27.7568,27.7568,27.44,27.44,440,27.4149100588883,27.4149100588883,27.1020121921797,27.1020121921797,445.487217494641,0.0,1.0
2025-02-04,27.61,27.62,27.5,27.51,1396,27.2699182443908,27.2797950709914,27.1612731517836,27.1711499783843,1413.40944459663,0.0,1.0
2025-02-05,28.005,28.005,27.82,27.82,1274,27.6600528951164,27.6600528951164,27.4773316030044,27.4773316030044,1289.88798883676,0.0,1.0
2025-02-06,27.73,27.96,27.7,27.88,35505,27.3884401635986,27.6156071754135,27.3588096837966,27.5365925626083,35947.7810389709,0.0,1.0
2025-02-07,27.3672,27.4368,27.34,27.4368,1710,27.030108894527,27.0988516076675,27.0032439261733,27.0988516076675,1731.32532253599,0.0,1.0
2025-02-10,27.2359,27.42,27.22,27.42,4236,26.9004261612605,27.0822585389785,26.8847220069655,27.0822585389785,4288.82693933478,0.0,1.0
2025-02-11,27.207,27.2097,27.1,27.1,1353,26.8718821323846,26.8745488755668,26.7662000877577,26.7662000877577,1369.87319379602,0.0,1.0
2025-02-12,27.345,27.3499,27.16,27.16,1776,27.0081823394736,27.0130219845079,26.8254610473616,26.8254610473616,1798.14840516019,0.0,1.0
2025-02-13,27.6328,27.6328,27.415,27.415,1965,27.2924374090403,27.2924374090403,27.0773201256781,27.0773201256781,1989.50541449311,0.0,1.0
2025-02-14,27.2684,27.3026,27.2684,27.3026,455,26.9325258477126,26.9663045946868,26.9325258477126,26.9663045946868,460.674281727414,0.0,1.0
2025-02-18,27.35,27.44,27.01,27.01,3199,27.0131207527739,27.1020121921797,26.6773086483519,26.6773086483519,3238.89456537581,0.0,1.0
2025-02-19,27.6784,27.7,27.47,27.47,2235,27.3374757383392,27.3588096837966,27.1316426719817,27.1316426719817,2262.87257068301,0.0,1.0
2025-02-20,27.8732,27.8732,27.661,27.68,8293,27.5298763205198,27.5298763205198,27.3202900600541,27.3390560305953,8396.42157882515,0.0,1.0
2025-02-21,27.994,28.0,27.994,28.0,475,27.6491883858557,27.6551144818161,27.6491883858557,27.6551144818161,480.923700704442,0.0,1.0
2025-02-24,28.265,28.37,28.22,28.22,2922,27.9168503867333,28.0205570660401,27.8724046670303,27.8724046670303,2958.44011254395,0.0,1.0
2025-02-25,28.423,28.4388,28.305,28.43,5592,28.0729042470235,28.0885096330525,27.9563576931358,28.079818025644,5661.73754597735,0.0,1.0
2025-02-26,28.0604,28.26,28.06,28.26,1608,27.714770514484,27.9119119734329,27.71437544142,27.9119119734329,1628.05328575314,0.0,1.0
2025-02-27,27.8609,28.012,27.8609,27.89,1225,27.517727823801,27.6669666737368,27.517727823801,27.5464693892089,1240.27691234304,0.0,1.0
2025-02-28,28.24,28.24,27.86,27.88,1888,27.8921583202316,27.8921583202316,27.516838909407,27.5365925626083,1911.54515143155,0.0,1.0
2025-03-03,28.1765,28.4,28.12,28.4,2226,27.8294404713175,28.050187545842,27.7736364010239,28.050187545842,2253.76033214335,0.0,1.0
2025-03-04,28.0102,28.27,28.0102,28.18,1543,27.6651888449487,27.9217888000336,27.6651888449487,27.8328973606277,1562.2426740778,0.0,1.0
2025-03-05,28.2525,28.29,28.0156,28.0156,1852,27.9045043534824,27.9415424532349,27.6705223313131,27.6705223313131,1875.0961972729,0.0,1.0
2025-03-06,28.239,28.239,28.08,28.08,5392,27.8911706375716,27.8911706375716,27.7341290946213,27.7341290946213,5459.24335620705,0.0,1.0
2025-03-07,28.6006,28.785,28.19,28.19,1375,28.248316687451,28.430445369967,27.8427741872284,27.8427741872284,1392.14755467076,0.0,1.0
2025-03-10,28.716,28.94,28.716,28.94,1926,28.3622952664225,28.583536182277,28.3622952664225,28.583536182277,1950.01904748791,0.0,1.0
2025-03-11,28.2367,28.72,28.2367,28.72,1709,27.8888989674534,28.3662459970628,27.8888989674534,28.3662459970628,1730.31285158714,0.0,1.0
2025-03-12,27.92,28.0497,27.92,27.92,1150,27.5760998690109,27.7042023100213,27.5760998690109,27.5760998690109,1164.34159117918,0.0,1.0
2025-03-13,27.8468,27.8468,27.8468,27.8468,107,27.5038014982941,27.5038014982941,27.5038014982941,27.5038014982941,108.334391527106,0.0,1.0
2025-03-14,27.9671,27.9671,27.85,27.85,3765,27.6226197222999,27.6226197222999,27.5069620828063,27.5069620828063,3811.95312242574,0.0,1.0
2025-03-17,28.3887,28.42,27.8905,27.8905,1354,28.0390267317833,28.0699411990433,27.546963230539,27.546963230539,1370.88566474487,0.0,1.0
2025-03-18,28.2666,28.33,28.24,28.33,1360,27.9184306789894,27.9810497596375,27.8921583202316,27.9810497596375,1376.96049043798,0.0,1.0
2025-03-19,28.36,28.36,28.19,28.19,304,28.0106802394394,28.0106802394394,27.8427741872284,27.8427741872284,307.791168450843,0.0,1.0
2025-03-20,28.23,28.31,28.0901,28.31,4249,27.882281493631,27.9612961064362,27.7441046894879,27.9612961064362,4301.98906166984,0.0,1.0
2025-03-21,28.1781,28.1781,28.1781,28.1781,463,27.8310207635736,27.8310207635736,27.8310207635736,27.8310207635736,468.774049318225,0.0,1.0
2025-03-24,28.29,28.34,28.29,28.3022,1317,27.9415424532349,27.9909265862381,27.9415424532349,27.9535921816877,1333.42423963737,0.0,1.0
2025-03-25,27.72,27.96,27.63,27.96,1253,27.3785633369979,27.6156071754135,27.2896718975921,27.6156071754135,1268.62609891088,0.0,1.0
2025-03-26,27.53,27.7,27.469,27.7,1260,27.1909036315856,27.3588096837966,27.1306549893216,27.3588096837966,1275.71339555284,0.0,1.0
2025-03-27,27.3694,27.39,27.3694,27.39,536,27.1302599162576,27.1506799237943,27.1302599162576,27.1506799237943,540.724580054949,0.0992,1.0
2025-03-28,27.27,27.35,27.18,27.35,1868,27.0317284235805,27.111029423723,26.9425147984202,27.111029423723,1884.4655140721,0.0,1.0
2025-03-31,27.49,27.49,27.2155,27.22,1321,27.2498061739724,27.2498061739724,26.9777046172334,26.9821652984914,1332.64397435184,0.0,1.0
2025-04-01,26.72,27.2201,26.72,27.13,934,26.4865340476007,26.9822644247416,26.4865340476007,26.8929516733311,942.232757036049,0.0,1.0
2025-04-02,27.01,27.01,26.68,26.68,998,26.7740001731173,26.7740001731173,26.4468835475295,26.4468835475295,1006.79688599784,0.0,1.0
2025-04-03,26.59,26.8,26.57,26.8,1511,26.3576699223691,26.5658350477432,26.3378446723335,26.5658350477432,1524.31873220714,0.0,1.0
2025-04-04,25.0,25.0,25.0,25.0,434,24.7815625445366,24.7815625445366,24.7815625445366,24.7815625445366,437.825499522104,0.0,1.0
2025-04-07,24.69,24.88,24.57,24.57,6839,24.4742711689843,24.6626110443228,24.3553196687706,24.3553196687706,6899.28246827575,0.0,1.0
2025-04-08,23.8,25.2,23.8,25.2,2825,23.5920475423988,24.9798150448929,23.5920475423988,24.9798150448929,2849.90100495379,0.0,1.0
2025-04-09,24.84,24.84,23.285,23.285,18359,24.6229605442516,24.6229605442516,23.0815473539814,23.0815473539814,18520.825681397,0.0,1.0
2025-04-10,23.57,24.53,23.57,24.53,3720,23.3640571669891,24.3156691686993,23.3640571669891,24.3156691686993,3752.78999590375,0.0,1.0
2025-04-11,24.04,24.05,23.41,23.69,6745,23.8299505428264,23.8398631678442,23.2054551667041,23.4830086672029,6804.45390386311,0.0,1.0
2025-04-14,24.53,24.58,24.2,24.35,2676,24.3156691686993,24.3652322937884,23.9885525431114,24.1372419183786,2699.58764221463,0.0,1.0
2025-04-15,24.38,24.56,24.33,24.56,1410,24.1669797934321,24.3454070437528,24.117416668343,24.3454070437528,1422.42846618932,0.0,1.0
2025-04-16,24.01,24.42,23.83,24.42,2915,23.8002126677729,24.2066302935033,23.6217854174523,24.2066302935033,2940.6943113063,0.0,1.0
2025-04-17,24.36,24.4489,24.3,24.305,4213,24.1471545433965,24.2352777798048,24.0876787932896,24.0926351057985,4250.13555181249,0.0,1.0
2025-04-21,24.05,24.27,23.88,24.18,6264,23.8398631678442,24.0579409182361,23.6713485425414,23.9687272930758,6319.2141221347,0.0,1.0
2025-04-22,24.55,24.55,24.18,24.18,1264,24.3354944187349,24.3354944187349,23.9687272930758,23.9687272930758,1275.14154699525,0.0,1.0
2025-04-23,24.6321,24.91,24.52,24.85,6816,24.4168770701312,24.6923489193763,24.3057565436815,24.6328731692694,6876.0797344301,0.0,1.0
2025-04-24,25.01,25.01,24.63,24.63,888,24.7914751695544,24.7914751695544,24.4147954188775,24.4147954188775,895.827289344767,0.0,1.0
2025-04-25,25.22,25.22,24.88,25.04,2165,24.9996402949285,24.9996402949285,24.6626110443228,24.8212130446079,2184.08342503538,0.0,1.0
2025-04-28,25.43,25.4613,25.43,25.4613,152,25.2078054203026,25.2388319366084,25.2078054203026,25.2388319366084,153.339806284239,0.0,1.0
2025-04-29,25.7,25.8391,25.7,25.8391,679,25.4754462957836,25.6133309097814,25.4754462957836,25.6133309097814,684.985055703938,0.0,1.0
2025-04-30,26.0,26.0,25.786,25.79,1034,25.7728250463181,25.7728250463181,25.5606948709368,25.564659920944,1043.11420853884,0.0,1.0
2025-05-01,25.39,25.55,25.39,25.55,1468,25.1681549202314,25.3267569205164,25.1681549202314,25.3267569205164,1480.93970806094,0.0,1.0
2025-05-02,25.76,25.8,25.63,25.63,1382,25.5349220458905,25.5745725459618,25.4060579206589,25.4060579206589,1394.18165976854,0.0,1.0
2025-05-05,25.5595,25.5919,25.47,25.47,414,25.3361739142833,25.368290819341,25.2474559203739,25.2474559203739,417.649209221547,0.0,1.0
2025-05-06,24.62,25.47,24.59,25.47,3142,24.4048827938596,25.2474559203739,24.3751449188062,25.2474559203739,3169.69520621763,0.0,1.0
2025-05-07,25.01,25.01,24.78,24.78,1749,24.7914751695544,24.7914751695544,24.5634847941447,24.5634847941447,1764.41658678378,0.0,1.0
2025-05-08,24.97,25.1,24.95,24.975,266134,24.7518246694832,24.8806887947147,24.7319994194475,24.7567809819921,268479.842142432,0.0,1.0
2025-05-09,24.52,25.14,24.52,25.14,278485,24.3057565436815,24.920339294786,24.3057565436815,24.920339294786,280939.710217542,0.0,1.0
2025-05-12,25.39,25.525659,25.06,25.2094,6651,25.1681549202314,25.3026285999605,24.8410382946435,24.9891329124096,6709.62533945048,0.0,1.0
2025-05-13,24.83,25.21,24.83,25.21,1845,24.6130479192337,24.9897276699107,24.6130479192337,24.9897276699107,1861.26278022646,0.0,1.0
2025-05-14,24.25,24.86,24.25,24.86,3948,24.0381156682005,24.6427857942872,24.0381156682005,24.6427857942872,3982.79970533011,0.0,1.0
2025-05-15,24.8384,24.8384,24.36,24.36,3751,24.6213745242487,24.6213745242487,24.1471545433965,24.1471545433965,3784.06324586962,0.0,1.0
2025-05-16,25.2619,25.27,24.99,24.99,1003,25.0411741937532,25.0492034200176,24.7716499195188,24.7716499195188,1011.84095857297,0.0,1.0
2025-05-19,25.42,25.42,25.11,25.11,1874,25.1978927952848,25.1978927952848,24.8906014197326,24.8906014197326,1890.51840116227,0.0,1.0
2025-05-20,25.7,25.7,25.52,25.52,714,25.4754462957836,25.4754462957836,25.297019045463,25.297019045463,720.293563729914,0.0,1.0
2025-05-21,25.18,25.47,25.18,25.33,1317,24.9599897948573,25.2474559203739,24.9599897948573,25.1086791701245,1328.60871629173,0.0,1.0
2025-05-22,25.1039,25.2,25.0199,25.08,2167,24.8845547184717,24.9798150448929,24.801288668322,24.8608635446791,2186.10105406544,0.0,1.0
2025-05-23,25.16,25.16,24.86,24.86,511,24.9401645448216,24.9401645448216,24.6427857942872,24.6427857942872,515.504217179252,0.0,1.0
2025-05-27,25.4947,25.5624,25.3302,25.49,3235,25.2719401041679,25.3390485755385,25.1088774226248,25.2672811704095,3263.51495611522,0.0,1.0
2025-05-28,25.32,25.49,25.301,25.49,6307,25.0987665451067,25.2672811704095,25.0799325575728,25.2672811704095,6362.59314628089,0.0,1.0
2025-05-29,25.64,25.64,25.46,25.53,2616,25.4159705456767,25.4159705456767,25.2375432953561,25.3069316704808,2639.05877131296,0.0,1.0
2025-05-30,25.53,25.53,25.33,25.33,912,25.3069316704808,25.3069316704808,25.1086791701245,25.1086791701245,920.038837705434,0.0,1.0
2025-06-02,25.64,25.64,25.39,25.39,1029,25.4159705456767,25.4159705456767,25.1681549202314,25.1681549202314,1038.0701359637,0.0,1.0
2025-06-03,25.71,25.74,25.62,25.62,1289,25.4853589208014,25.5150967958549,25.3961452956411,25.3961452956411,1300.36190987095,0.0,1.0
2025-06-04,25.73,25.88,25.73,25.84,928,25.5051841708371,25.6538735461043,25.5051841708371,25.614223046033,936.17986994588,0.0,1.0
2025-06-05,25.55,25.69,25.55,25.62,1263,25.3267569205164,25.4655336707658,25.3267569205164,25.3961452956411,1274.13273248022,0.0,1.0
2025-06-06,26.0,26.03,25.9,26.03,2772,25.7728250463181,25.8025629213715,25.6736987961399,25.8025629213715,2796.43383565731,0.0,1.0
2025-06-09,26.15,26.15,25.945,25.945,701,25.9215144215853,25.9215144215853,25.7183056087201,25.7183056087201,707.17897503455,0.0,1.0
2025-06-10,26.29,26.45,26.08,26.08,4912,26.0602911718347,26.2188931721197,25.8521260464606,25.8521260464606,4955.29689781699,0.0,1.0
2025-06-11,26.23,26.49,26.21,26.49,2244,26.0008154217278,26.258543672191,25.9809901716922,26.258543672191,2263.77977172258,0.0,1.0
2025-06-12,26.3909,26.3909,26.3,26.3,1306,26.1603095582644,26.1603095582644,26.0702037968525,26.0702037968525,1317.51175662643,0.0,1.0
2025-06-13,26.1,26.345,26.1,26.29,1740,25.8719512964962,26.1148106094327,25.8719512964962,26.0602911718347,1755.33725614853,0.0,1.0
2025-06-16,26.16,26.16,26.0,26.11,2065,25.9314270466031,25.9314270466031,25.7728250463181,25.881863921514,2083.20197353259,0.0,1.0
2025-06-17,25.6012,25.89,25.59,25.89,1644,25.3775095606076,25.6637861711221,25.3664074205877,25.6637861711221,1658.49106270585,0.0,1.0
2025-06-18,25.61,25.63,25.56,25.63,1766,25.3862326706233,25.4060579206589,25.3366695455342,25.4060579206589,1781.56643353925,0.0,1.0
2025-06-20,25.5,25.5711,25.43,25.5687,8385,25.2771937954273,25.347672559304,25.2078054203026,25.3452935292997,8458.90970850886,0.0,1.0
2025-06-23,25.48,25.565,25.37,25.565,2057,25.2573685453917,25.3416258580431,25.1483296701957,25.3416258580431,2075.13145741237,0.0,1.0
2025-06-24,25.77,25.78,25.66,25.66,1875,25.5448346709083,25.5547472959261,25.4357957957124,25.4357957957124,1891.52721567729,0.0,1.0
2025-06-25,25.7075,25.75,25.61,25.62,251431,25.482880764547,25.5250094208727,25.3862326706233,25.3961452956411,253647.242327977,0.0,1.0
2025-06-26,25.6788,25.68,25.58,25.68,520,25.5428521459048,25.5440457929044,25.4445752095987,25.5440457929044,522.767619047618,0.0892,1.0
2025-06-27,25.62,25.8,25.62,25.72,1168,25.484363442921,25.6634104928713,25.484363442921,25.5838340262267,1174.2164981685,0.0,1.0
2025-06-30,25.6285,25.68,25.58,25.58,1382,25.492818442502,25.5440457929044,25.4445752095987,25.4445752095987,1389.35547985348,0.0,1.0
2025-07-01,26.13,26.13,25.765,25.765,2196,25.9916634177801,25.9916634177801,25.6285957887143,25.6285957887143,2207.68786813187,0.0,1.0
2025-07-02,26.3037,26.3037,26.08,26.08,2956,26.1644438209821,26.1644438209821,25.9419281261272,25.9419281261272,2971.73284981685,0.0,1.0
2025-07-03,26.3057,26.3057,26.29,26.29,409,26.1664332326482,26.1664332326482,26.1508163510692,26.1508163510692,411.176838827839,0.0,1.0
2025-07-07,25.9764,26.11,25.92,26.11,1754,25.8388766018225,25.971769301119,25.7827751928381,25.971769301119,1763.33539194139,0.0,1.0
2025-07-08,26.2339,26.38,26.21,26.25,3301,26.0950133538347,26.2403398760444,26.0712398844247,26.1110281177469,3318.56905860806,0.0,1.0
2025-07-09,26.485,26.485,26.31,26.33,3207,26.3447839885153,26.3447839885153,26.1707104677304,26.1906045843915,3224.06875824176,0.0,1.0
2025-07-10,26.81,26.8383,26.71,26.71,2635,26.6680633842589,26.6962135593344,26.5685928009532,26.5685928009532,2649.02437728937,0.0,1.0
2025-07-11,26.4563,26.51,26.4563,26.51,268,26.3162359311066,26.3696516343418,26.3162359311066,26.3696516343418,269.426388278388,0.0,1.0
2025-07-14,26.5485,26.565,26.44,26.48,4029,26.4079478089145,26.4243604551599,26.3000222260278,26.3398104593501,4050.44372527472,0.0,1.0
2025-07-15,25.93,26.63,25.93,26.63,3383,25.7927222511687,26.4890163343086,25.7927222511687,26.4890163343086,3401.00549084249,0.0,1.0
2025-07-16,26.3727,26.42,26.24,26.24,1131,26.233078523463,26.2801281093666,26.1010810594164,26.1010810594164,1137.01957142857,0.0,1.0
2025-07-17,26.395,26.5,26.34,26.38,5112,26.2552604635402,26.3597045760112,26.2005516427221,26.2403398760444,5139.20782417582,0.0,1.0
2025-07-18,26.008,26.53,26.008,26.53,3708,25.8703093061471,26.3895457510029,25.8703093061471,26.3895457510029,3727.73525274726,0.0,1.0
2025-07-21,25.8037,26.02,25.8037,26.01,1906,25.6670909044536,25.8822457761438,25.6670909044536,25.8722987178133,1916.14438827839,0.0,1.0
2025-07-22,26.7082,26.7082,26.05,26.05,1340,26.5668023304537,26.5668023304537,25.9120869511355,25.9120869511355,1347.13194139194,0.0,1.0
2025-07-23,27.0639,27.07,26.82,26.82,2960,26.9206191952721,26.9266869008537,26.6780104425894,26.6780104425894,2975.75413919413,0.0,1.0
2025-07-24,27.1097,27.179,27.043445,27.179,2500,26.9661767224261,27.0351098366569,26.9002724874569,27.0351098366569,2513.30586080586,0.0,1.0
2025-07-25,27.086,27.18,26.91,27.18,1168,26.9426021941826,27.03610454249,26.7675339675646,27.03610454249,1174.2164981685,0.0,1.0
2025-07-28,26.7772,26.9831,26.7772,26.91,1584,26.6354370329346,26.840246963961,26.6354370329346,26.7675339675646,1592.43059340659,0.0,1.0
2025-07-29,26.6326,26.69,26.39,26.39,2921,26.4916025694746,26.548698684292,26.2502869343749,26.2502869343749,2936.54656776556,0.0,1.0
2025-07-30,26.345,26.71,26.345,26.71,1745,26.2055251718874,26.5685928009532,26.2055251718874,26.5685928009532,1754.28749084249,0.0,1.0
2025-07-31,25.765,26.28,25.765,26.28,943,25.6285957887143,26.1408692927386,25.6285957887143,26.1408692927386,948.01897069597,0.0,1.0
2025-08-01,26.1694,26.1694,25.79,25.79,789,26.0308548276025,26.0308548276025,25.6534634345407,25.6534634345407,793.199329670331,0.0,1.0
2025-08-04,26.425,26.425,26.07,26.07,1622,26.2851016385319,26.2851016385319,25.9319810677967,25.9319810677967,1630.63284249084,0.0,1.0
2025-08-05,26.5167,26.5599,26.44,26.5599,1855,26.3763161634232,26.4192874554113,26.3000222260278,26.4192874554113,1864.87294871795,0.0,1.0
2025-08-06,25.9996,26.172,25.9996,26.172,999,25.8619537771495,26.0334410627685,25.8619537771495,26.0334410627685,1004.31702197802,0.0,1.0
2025-08-07,26.1562,26.18,26.07,26.07,932,26.0177247106062,26.0413987094329,25.9319810677967,25.9319810677967,936.960424908424,0.0,1.0
2025-08-08,26.385,26.385,26.27,26.27,605,26.2453134052096,26.2453134052096,26.1309222344081,26.1309222344081,608.220018315019,0.0,1.0
2025-08-11,26.3782,26.441,26.3782,26.441,447,26.2385494055448,26.3010169318608,26.2385494055448,26.3010169318608,449.379087912089,0.0,1.0
2025-08-12,26.6463,26.6463,26.5402,26.5402,429,26.5052300393874,26.5052300393874,26.3996917505001,26.3996917505001,431.283285714286,0.0,1.0
2025-08-13,27.243,27.243,26.9975,27.0,4507,27.0987710099726,27.0987710099726,26.8545707279571,26.8570574925397,4530.9878058608,0.0,1.0
2025-08-14,27.3507,27.3507,27.2,27.2,1163,27.2059008281928,27.2059008281928,27.0559986591511,27.0559986591511,1169.18988644689,0.0,1.0
2025-08-15,27.5655,27.5655,27.48,27.56,1106,27.4195636411335,27.4195636411335,27.3345162924071,27.4140927590516,1111.88651282051,0.0,1.0
2025-08-18,27.4692,27.6,27.4692,27.6,1776,27.3237734694101,27.4538809923739,27.3237734694101,27.4538809923739,1785.45248351648,0.0,1.0
2025-08-19,27.5951,27.69,27.5715,27.665,5627,27.4490069337919,27.5434045173491,27.4255318761318,27.5185368715226,5656.94883150184,0.0,1.0
2025-08-20,27.7269,27.7269,27.61,27.61,357,27.5801091625889,27.5801091625889,27.4638280507045,27.4638280507045,358.900076923076,0.0,1.0
2025-08-21,27.8071,27.84,27.62,27.62,923,27.6598845704,27.6926103923076,27.4737751090351,27.4737751090351,927.912523809525,0.0,1.0
2025-08-22,27.9923,28.0508,27.9923,28.0508,638,27.8441040906822,27.902294381916,27.8441040906822,27.902294381916,641.395655677655,0.0,1.0
2025-08-25,27.5937,27.6,27.5755,27.6,687,27.4476143456257,27.4538809923739,27.429510699464,27.4538809923739,690.65645054945,0.0,1.0
2025-08-26,27.7034,27.7034,27.59,27.6353,1753,27.556733575512,27.556733575512,27.4439339340434,27.4889941082808,1762.33006959707,0.0,1.0
2025-08-27,27.7567,27.7578,27.7,27.7,494,27.609751396414,27.6108455728303,27.5533515756796,27.5533515756796,496.629238095237,0.0,1.0
2025-08-28,27.595,27.595,27.4823,27.555,708,27.4489074632086,27.4489074632086,27.3368041158231,27.4091192298864,711.768219780221,0.0,1.0
2025-08-29,27.7507,27.7507,27.6107,27.6994,1095,27.6037831614156,27.6037831614156,27.4645243447876,27.5527547521798,1100.82796703297,0.0,1.0
2025-09-02,28.1762,28.3,28.12,28.3,1184,28.0270304933814,28.1501750755138,27.9711280255636,28.1501750755138,1190.30165567765,0.0,1.0
2025-09-03,28.0964,28.415,28.05,28.28,4674,27.9476529679034,28.2645662463154,27.9014986172496,28.1302809588527,4698.87663736264,0.0,1.0
2025-09-04,27.9648,27.9648,27.9194,27.9194,3680,27.8167496802731,27.8167496802731,27.7715900354523,27.7715900354523,3699.58622710623,0.0,1.0
2025-09-05,28.261,28.261,27.99,27.99,4285,28.1113815480246,28.1113815480246,27.8418162672662,27.8418162672662,4307.80624542125,0.0,1.0
2025-09-08,28.1872,28.1872,28.03,28.03,1590,28.037972257545,28.037972257545,27.8816045005884,27.8816045005884,1598.46252747253,0.0,1.0
2025-09-09,28.2263,28.2263,28.0807,28.15,2036,28.0768652556175,28.0768652556175,27.9320360863244,28.0009692005553,2046.8362930403,0.0,1.0
2025-09-10,27.9444,28.23,27.88,28.23,1005,27.7964576812788,28.0805456671998,27.7323986256299,28.0805456671998,1010.34895604395,0.0,1.0
2025-09-11,28.4919,28.4919,28.1356,28.1356,1559,28.3410591248775,28.3410591248775,27.9866454365593,27.9866454365593,1567.29753479853,0.0,1.0
2025-09-12,27.9997,27.9997,27.9997,27.9997,107,27.8514649138468,27.8514649138468,27.8514649138468,27.8514649138468,107.569490842491,0.0,1.0
2025-09-15,27.8688,27.8688,27.7852,27.7852,1195,27.7212579202997,27.7212579202997,27.6381005126561,27.6381005126561,1201.3602014652,0.0,1.0
2025-09-16,27.8314,27.8866,27.8314,27.8866,902,27.6840559221433,27.7389636841281,27.6840559221433,27.7389636841281,906.800754578755,0.0,1.0
2025-09-17,27.9963,28.075,27.9849,28.04,1131,27.8480829140144,27.926366263076,27.8367432675176,27.891551558919,1137.01957142857,0.0,1.0
2025-09-18,28.2879,28.2879,28.1,28.1,1452,28.1381391349339,28.1381391349339,27.9512339089024,27.9512339089024,1459.72804395604,0.0,1.0
2025-09-19,28.2128,28.32,28.2128,28.32,3505,28.0634367268713,28.170069192175,28.0634367268713,28.170069192175,3523.65481684981,0.0,1.0
2025-09-22,28.148,28.3324,28.148,28.3324,2653,27.9989797888892,28.1824035445049,27.9989797888892,28.1824035445049,2667.12017948718,0.0,1.0
2025-09-23,28.095,28.26,28.095,28.26,1662,27.9462603797372,28.1103868421916,27.9462603797372,28.1103868421916,1670.84573626373,0.0,1.0
2025-09-24,27.9427,28.04,27.85,28.04,2699,27.7947666813626,27.891551558919,27.7025574506382,27.891551558919,2713.365007326,0.0,1.0
2025-09-25,27.3,27.73,27.3,27.73,908,27.3,27.73,27.3,27.73,908,0.1453,1.0
2025-09-26,27.6675,27.6675,27.4,27.41,1374,27.6675,27.6675,27.4,27.41,1374,0.0,1.0
2025-09-29,27.826,27.826,27.7193,27.75,1661,27.826,27.826,27.7193,27.75,1661,0.0,1.0
2025-09-30,28.5225,28.575,28.36,28.45,2579,28.5225,28.575,28.36,28.45,2579,0.0,1.0
2025-10-01,29.6778,29.76,29.0,29.0,10105,29.6778,29.76,29.0,29.0,10105,0.0,1.0
2025-10-02,29.5306,29.6,29.3471,29.6,5450,29.5306,29.6,29.3471,29.6,5450,0.0,1.0
2025-10-03,29.6893,29.8,29.6893,29.7929,1209,29.6893,29.8,29.6893,29.7929,1209,0.0,1.0
2025-10-06,29.4628,29.75,29.43,29.75,3952,29.4628,29.75,29.43,29.75,3952,0.0,1.0
2025-10-07,29.4091,29.4099,29.31,29.355,42880,29.4091,29.4099,29.31,29.355,42880,0.0,1.0
2025-10-08,29.3348,29.3955,29.3348,29.3585,1704,29.3348,29.3955,29.3348,29.3585,1704,0.0,1.0
2025-10-09,29.2667,29.46,29.245,29.46,380,29.2667,29.46,29.245,29.46,380,0.0,1.0
2025-10-10,28.9289,29.1301,28.91,29.1301,1133,28.9289,29.1301,28.91,29.1301,1133,0.0,1.0
2025-10-13,28.9168,29.0599,28.86,28.89,19449,28.9168,29.0599,28.86,28.89,19449,0.0,1.0
2025-10-14,28.925,28.96,28.77,28.77,973,28.925,28.96,28.77,28.77,973,0.0,1.0
2025-10-15,29.0307,29.0307,28.87,28.87,1276,29.0307,29.0307,28.87,28.87,1276,0.0,1.0
2025-10-16,28.9273,29.1948,28.9273,29.1948,863,28.9273,29.1948,28.9273,29.1948,863,0.0,1.0
2025-10-17,29.1631,29.1631,28.85,28.85,2539,29.1631,29.1631,28.85,28.85,2539,0.0,1.0
2025-10-20,29.4057,29.4057,29.279,29.279,3554,29.4057,29.4057,29.279,29.279,3554,0.0,1.0
2025-10-21,29.4675,29.4799,29.25,29.35,5148,29.4675,29.4799,29.25,29.35,5148,0.0,1.0
2025-10-22,29.3688,29.52,29.3688,29.42,1780,29.3688,29.52,29.3688,29.42,1780,0.0,1.0
2025-10-23,29.4209,29.44,29.42,29.44,1947,29.4209,29.44,29.42,29.44,1947,0.0,1.0
2025-10-24,29.4854,29.5275,29.4854,29.5275,811,29.4854,29.5275,29.4854,29.5275,811,0.0,1.0
2025-10-27,29.6034,29.64,29.49,29.49,1971,29.6034,29.64,29.49,29.49,1971,0.0,1.0
2025-10-28,29.4931,29.62,29.4699,29.62,3934,29.4931,29.62,29.4699,29.62,3934,0.0,1.0
2025-10-29,29.4038,29.65,29.4038,29.49,5384,29.4038,29.65,29.4038,29.49,5384,0.0,1.0
2025-10-30,29.9381,30.06,29.45,29.45,778,29.9381,30.06,29.45,29.45,778,0.0,1.0
2025-10-31,30.1761,30.1761,30.04,30.04,3114,30.1761,30.1761,30.04,30.04,3114,0.0,1.0
2025-11-03,29.9959,29.9959,29.98,29.98,505,29.9959,29.9959,29.98,29.98,505,0.0,1.0
2025-11-04,29.8548,29.9298,29.8548,29.9298,687,29.8548,29.9298,29.8548,29.9298,687,0.0,1.0
2025-11-05,30.1861,30.25,30.17,30.2374,1650,30.1861,30.25,30.17,30.2374,1650,0.0,1.0
2025-11-06,30.2268,30.28,30.17,30.17,2682,30.2268,30.28,30.17,30.17,2682,0.0,1.0
2025-11-07,30.1622,30.1799,29.89,30.09,1509,30.1622,30.1799,29.89,30.09,1509,0.0,1.0
2025-11-10,30.4025,30.4025,30.201976,30.32,1658,30.4025,30.4025,30.201976,30.32,1658,0.0,1.0
2025-11-11,31.3088,31.35,30.69,30.69,8984,31.3088,31.35,30.69,30.69,8984,0.0,1.0
2025-11-12,31.4886,31.55,31.45,31.499,4532,31.4886,31.55,31.45,31.499,4532,0.0,1.0
2025-11-13,31.505,31.93,31.48,31.48,15570,31.505,31.93,31.48,31.48,15570,0.0,1.0
2025-11-14,31.3336,31.6111,31.12,31.34,5451,31.3336,31.6111,31.12,31.34,5451,0.0,1.0
2025-11-17,31.537,31.895,31.36,31.36,1139,31.537,31.895,31.36,31.36,1139,0.0,1.0
2025-11-18,31.8962,31.9634,31.68,31.68,4033,31.8962,31.9634,31.68,31.68,4033,0.0,1.0
2025-11-19,31.6089,31.77,31.546,31.77,1049,31.6089,31.77,31.546,31.77,1049,0.0,1.0
2025-11-20,31.4397,31.816,31.42,31.78,3450,31.4397,31.816,31.42,31.78,3450,0.0,1.0
2025-11-21,32.0856,32.27,31.54,31.54,3441,32.0856,32.27,31.54,31.54,3441,0.0,1.0
2025-11-24,32.4852,32.66,32.4852,32.64,3885,32.4852,32.66,32.4852,32.64,3885,0.0,1.0
2025-11-25,33.1419,33.1419,32.9,32.99,1733,33.1419,33.1419,32.9,32.99,1733,0.0,1.0
2025-11-26,33.2627,33.36,33.112,33.18,2488,33.2627,33.36,33.112,33.18,2488,0.0,1.0