date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-11-15,21.8374,21.8374,21.8374,21.8374,100,19.2044574664969,19.2044574664969,19.2044574664969,19.2044574664969,113.710059438526,0.0,1.0
2016-11-16,21.834,21.85,21.79,21.79,670,19.2014674056203,19.2155382803336,19.1627725001588,19.1627725001588,761.857398238123,0.0,1.0
2016-11-17,22.03,22.03,22.03,22.03,100,19.3738356208581,19.3738356208581,19.3738356208581,19.3738356208581,113.710059438526,0.0,1.0
2016-11-18,22.09,22.09,22.0725,22.0799,870,19.4266014010329,19.4266014010329,19.4112113818152,19.4177191613701,989.277517115175,0.0,1.0
2016-11-21,22.1872,22.19,22.1872,22.19,1000,19.5120819649161,19.5145443679909,19.5120819649161,19.5145443679909,1137.10059438526,0.0,1.0
2016-11-22,22.205,22.2199,22.205,22.2199,1059,19.5277358130347,19.5408393151114,19.5277358130347,19.5408393151114,1204.18952945399,0.0,1.0
2016-11-23,22.42,22.42,22.3559,22.37,4062,19.7168131919945,19.7168131919945,19.6604417501743,19.6728417085154,4618.90261439291,0.0,1.0
2016-11-25,22.42,22.42,22.42,22.42,0,19.7168131919945,19.7168131919945,19.7168131919945,19.7168131919945,0,0.0,1.0
2016-11-28,22.3877,22.55,22.3801,22.55,694,19.688407613667,19.8311390490399,19.6817239481782,19.8311390490399,789.14781250337,0.0,1.0
2016-11-29,22.43,22.43,22.43,22.43,198,19.7256074886903,19.7256074886903,19.7256074886903,19.7256074886903,225.145917688281,0.0,1.0
2016-11-30,22.5721,22.5799,22.5681,22.5767,950,19.8505744447376,19.8574339961604,19.8470567260593,19.8546198212177,1080.245564666,0.0,1.0
2016-12-01,22.777,22.8026,22.777,22.8026,400,20.0307695840347,20.053282983576,20.0307695840347,20.053282983576,454.840237754103,0.0,1.0
2016-12-02,22.5837,22.83,22.5837,22.83,2700,19.8607758289048,20.0773793565225,19.8607758289048,20.0773793565225,3070.17160484019,0.0,1.0
2016-12-05,22.5837,22.5837,22.5837,22.5837,0,19.8607758289048,19.8607758289048,19.8607758289048,19.8607758289048,0,0.0,1.0
2016-12-06,22.91,22.91,22.721,22.721,1040,20.1477337300889,20.1477337300889,19.9815215225382,19.9815215225382,1182.58461816067,0.0,1.0
2016-12-07,23.5222,23.53,23.0595,23.0595,1746,20.6861205738061,20.6929801252288,20.2792084656912,20.2792084656912,1985.37763779666,0.0,1.0
2016-12-08,23.6068,23.6068,23.5522,23.5599,303,20.7605203238526,20.7605203238526,20.7125034638935,20.7192750723493,344.541480098733,0.0,1.0
2016-12-09,23.6068,23.6068,23.6068,23.6068,0,20.7605203238526,20.7605203238526,20.7605203238526,20.7605203238526,0,0.0,1.0
2016-12-12,23.52,23.7,23.52,23.7,220,20.684185828533,20.8424831690575,20.684185828533,20.8424831690575,250.162130764757,0.0,1.0
2016-12-13,23.4717,23.4717,23.46,23.46,204,20.6417093754923,20.6417093754923,20.6314200483582,20.6314200483582,231.968521254592,0.0,1.0
2016-12-14,23.4717,23.4717,23.4717,23.4717,6,20.6417093754923,20.6417093754923,20.6417093754923,20.6417093754923,6.82260356631153,0.0,1.0
2016-12-15,23.37,23.37,23.37,23.37,200,20.5522713780959,20.5522713780959,20.5522713780959,20.5522713780959,227.420118877052,0.0,1.0
2016-12-16,23.25,23.2533,23.2,23.2,680,20.4467398177463,20.4496419356559,20.4027683342672,20.4027683342672,773.228404181974,0.0,1.0
2016-12-19,23.1999,23.2,23.1799,23.1999,701,20.4026803913003,20.4027683342672,20.3850917979087,20.4026803913003,797.107516664065,0.0,1.0
2016-12-20,23.398,23.421,23.398,23.421,1600,20.5768954088442,20.5971222912445,20.5768954088442,20.5971222912445,1819.36095101641,0.0,1.0
2016-12-21,23.343,23.37,23.33,23.33,10604,20.5757521502737,20.5995513752258,20.5642932641857,20.5642932641857,12030.1396611014,0.0537,1.0
2016-12-22,23.0999,23.1,23.0999,23.1,831,20.361470980427,20.3615591257046,20.361470980427,20.3615591257046,942.761793509549,0.0,1.0
2016-12-23,23.0999,23.0999,23.0999,23.0999,40,20.361470980427,20.361470980427,20.361470980427,20.361470980427,45.3796290497978,0.0,1.0
2016-12-27,23.15,23.17,23.15,23.17,420,20.4056317645048,20.4232608200249,20.4056317645048,20.4232608200249,476.486105022877,0.0,1.0
2016-12-28,22.94,22.94,22.94,22.94,140,20.2205266815439,20.2205266815439,20.2205266815439,20.2205266815439,158.828701674292,0.0,1.0
2016-12-29,22.78,22.78,22.7549,22.7549,810,20.0794942373832,20.0794942373832,20.0573697727055,20.0573697727055,918.937488258403,0.0,1.0
2016-12-30,22.6772,22.6772,22.6732,22.6732,325,19.9888808920099,19.9888808920099,19.9853550809059,19.9853550809059,368.709486029607,0.0,1.0
2017-01-03,22.6697,22.67,22.6697,22.67,1100,19.9822699961899,19.9825344320227,19.9822699961899,19.9825344320227,1247.93979886944,0.0,1.0
2017-01-04,22.6697,22.6697,22.6697,22.6697,3,19.9822699961899,19.9822699961899,19.9822699961899,19.9822699961899,3.40347217873483,0.0,1.0
2017-01-05,23.03,23.03,23.03,23.03,120,20.2998574313843,20.2998574313843,20.2998574313843,20.2998574313843,136.138887149393,0.0,1.0
2017-01-06,22.92,22.92,22.8629,22.8629,880,20.2028976260238,20.2028976260238,20.1525666725139,20.1525666725139,998.351839095551,0.0,1.0
2017-01-09,22.92,22.92,22.92,22.92,72,20.2028976260238,20.2028976260238,20.2028976260238,20.2028976260238,81.683332289636,0.0,1.0
2017-01-10,23.1499,23.1499,23.1499,23.1499,319,20.4055436192272,20.4055436192272,20.4055436192272,20.4055436192272,361.902541672138,0.0,1.0
2017-01-11,23.3267,23.3267,23.3267,23.3267,100,20.5613844700248,20.5613844700248,20.5613844700248,20.5613844700248,113.449072624495,0.0,1.0
2017-01-12,23.3267,23.3267,23.3267,23.3267,0,20.5613844700248,20.5613844700248,20.5613844700248,20.5613844700248,0,0.0,1.0
2017-01-13,23.28,23.28,23.2737,23.2737,300,20.5202206253854,20.5202206253854,20.5146674728966,20.5146674728966,340.347217873484,0.0,1.0
2017-01-17,23.1186,23.1186,23.11,23.11,446,20.3779541473383,20.3779541473383,20.3703736534647,20.3703736534647,505.982863905245,0.0,1.0
2017-01-18,23.0643,23.0643,23.0643,23.0643,100,20.3300912616013,20.3300912616013,20.3300912616013,20.3300912616013,113.449072624494,0.0,1.0
2017-01-19,23.23,23.48,23.23,23.32,1580,20.4761479865852,20.6965111805863,20.4761479865852,20.5554787364256,1792.49534746701,0.0,1.0
2017-01-20,23.23,23.23,23.23,23.23,0,20.4761479865852,20.4761479865852,20.4761479865852,20.4761479865852,0,0.0,1.0
2017-01-23,23.1829,23.19,23.1829,23.19,513,20.4346315608354,20.440889875545,20.4346315608354,20.440889875545,581.993742563656,0.0,1.0
2017-01-24,23.1829,23.1829,23.1829,23.1829,5,20.4346315608354,20.4346315608354,20.4346315608354,20.4346315608354,5.67245363122472,0.0,1.0
2017-01-25,23.9174,23.9174,23.75,23.75,348,21.0820586248107,21.0820586248107,20.9345034301076,20.9345034301076,394.802772733241,0.0,1.0
2017-01-26,23.95,23.95,23.8699,23.8699,1135,21.1107939853085,21.1107939853085,21.0401896179505,21.0401896179505,1287.64697428801,0.0,1.0
2017-01-27,23.7161,23.7161,23.7161,23.7161,251,20.904622181001,20.904622181001,20.904622181001,20.904622181001,284.757172287481,0.0,1.0
2017-01-30,23.7161,23.7161,23.7161,23.7161,0,20.904622181001,20.904622181001,20.904622181001,20.904622181001,0,0.0,1.0
2017-01-31,23.15,23.15,23.1272,23.1272,300,20.4056317645048,20.4056317645048,20.3855346412119,20.3855346412119,340.347217873484,0.0,1.0
2017-02-01,23.0036,23.276,23.0036,23.276,603,20.2765870780978,20.5166948142814,20.2765870780978,20.5166948142814,684.0979079257,0.0,1.0
2017-02-02,22.8737,22.8899,22.8737,22.8899,300,20.1620863624948,20.1763658974661,20.1620863624948,20.1763658974661,340.347217873483,0.0,1.0
2017-02-03,23.1931,23.1931,23.1347,23.1347,1150,20.4436223791506,20.4436223791506,20.392145537032,20.392145537032,1304.66433518169,0.0,1.0
2017-02-06,23.1764,23.19,23.1764,23.19,200,20.4289021177914,20.440889875545,20.4289021177914,20.440889875545,226.898145248988,0.0,1.0
2017-02-07,23.1764,23.1764,23.1764,23.1764,50,20.4289021177914,20.4289021177914,20.4289021177914,20.4289021177914,56.7245363122471,0.0,1.0
2017-02-08,23.09,23.09,23.09,23.09,546,20.3527445979446,20.3527445979446,20.3527445979446,20.3527445979446,619.431936529739,0.0,1.0
2017-02-09,23.3864,23.3864,23.3701,23.3701,525,20.6140072007523,20.6140072007523,20.5996395205034,20.5996395205034,595.607631278596,0.0,1.0
2017-02-10,23.44,23.44,23.44,23.44,100,20.6612530695462,20.6612530695462,20.6612530695462,20.6612530695462,113.449072624494,0.0,1.0
2017-02-13,23.44,23.44,23.44,23.44,86,20.6612530695462,20.6612530695462,20.6612530695462,20.6612530695462,97.566202457065,0.0,1.0
2017-02-14,23.44,23.44,23.44,23.44,25,20.6612530695462,20.6612530695462,20.6612530695462,20.6612530695462,28.3622681561235,0.0,1.0
2017-02-15,23.8939,23.8939,23.8939,23.8939,1000,21.0613444845746,21.0613444845746,21.0613444845746,21.0613444845746,1134.49072624494,0.0,1.0
2017-02-16,23.7566,23.7566,23.7566,23.7566,250,20.9403210184292,20.9403210184292,20.9403210184292,20.9403210184292,283.622681561236,0.0,1.0
2017-02-17,23.8336,23.8336,23.63,23.75,3084,21.0081928821815,21.0081928821815,20.828729096987,20.9345034301076,3498.76939973941,0.0,1.0
2017-02-21,23.9892,23.9892,23.92,23.988,1988,21.1453469341278,21.1453469341278,21.0843504020283,21.1442891907966,2255.36756377495,0.0,1.0
2017-02-22,23.8296,23.8299,23.8296,23.8299,395,21.0046670710775,21.0049315069103,21.0046670710775,21.0049315069103,448.123836866753,0.0,1.0
2017-02-23,23.8296,23.8296,23.8296,23.8296,30,21.0046670710775,21.0046670710775,21.0046670710775,21.0046670710775,34.0347217873484,0.0,1.0
2017-02-24,23.69,23.69,23.5767,23.5799,1844,20.8816162635473,20.8816162635473,20.781747664026,20.7845683129092,2092.00089919568,0.0,1.0
2017-02-27,23.8,23.8,23.7496,23.75,937,20.9785760689078,20.9785760689078,20.9341508489972,20.9345034301076,1063.01781049151,0.0,1.0
2017-02-28,23.6501,23.66,23.6501,23.66,320,20.8464462977847,20.8551726802672,20.8464462977847,20.8551726802672,363.037032398382,0.0,1.0
2017-03-01,24.1509,24.1597,24.1509,24.1597,465,21.2878778480078,21.2956346324366,21.2878778480078,21.2956346324366,527.538187703898,0.0,1.0
2017-03-02,23.78,23.82,23.78,23.82,400,20.9609470133877,20.9962051244279,20.9609470133877,20.9962051244279,453.796290497978,0.0,1.0
2017-03-03,23.9,23.9,23.88,23.88,1447,21.0667213465082,21.0667213465082,21.0490922909881,21.0490922909881,1641.60808087644,0.0,1.0
2017-03-06,23.6397,23.6397,23.5897,23.59,623,20.8372791889143,20.8372791889143,20.793206550114,20.7934709859468,706.787722450599,0.0,1.0
2017-03-07,23.61,23.61,23.61,23.61,100,20.8111000414669,20.8111000414669,20.8111000414669,20.8111000414669,113.449072624495,0.0,1.0
2017-03-08,23.61,23.61,23.61,23.61,180,20.8111000414669,20.8111000414669,20.8111000414669,20.8111000414669,204.20833072409,0.0,1.0
2017-03-09,23.2682,23.4428,23.2682,23.4428,3123,20.5098194826286,20.663721137319,20.5098194826286,20.663721137319,3543.01453806296,0.0,1.0
2017-03-10,23.2682,23.2682,23.2682,23.2682,20,20.5098194826286,20.5098194826286,20.5098194826286,20.5098194826286,22.6898145248989,0.0,1.0
2017-03-13,23.3534,23.3599,23.3534,23.3599,405,20.5849192591442,20.5906487021882,20.5849192591442,20.5906487021882,459.468744129202,0.0,1.0
2017-03-14,23.3534,23.3534,23.3534,23.3534,0,20.5849192591442,20.5849192591442,20.5849192591442,20.5849192591442,0,0.0,1.0
2017-03-15,23.16,23.16,23.1,23.1,1604,20.4144462922649,20.4144462922649,20.3615591257046,20.3615591257046,1819.72312489689,0.0,1.0
2017-03-16,23.16,23.16,23.16,23.16,53,20.4144462922649,20.4144462922649,20.4144462922649,20.4144462922649,60.128008490982,0.0,1.0
2017-03-17,23.16,23.16,23.16,23.16,23,20.4144462922649,20.4144462922649,20.4144462922649,20.4144462922649,26.0932867036337,0.0,1.0
2017-03-20,23.16,23.16,23.16,23.16,0,20.4144462922649,20.4144462922649,20.4144462922649,20.4144462922649,0,0.0,1.0
2017-03-21,22.5,23.03,22.5,23.03,656,19.8326874601019,20.2998574313843,19.8326874601019,20.2998574313843,744.225916416683,0.0,1.0
2017-03-22,22.5,22.5,22.42,22.43,1140,19.8326874601019,19.8326874601019,19.7621712380215,19.7709857657816,1293.31942791924,0.0,1.0
2017-03-23,22.4084,22.4084,22.4084,22.4084,25,19.8326874601019,19.8326874601019,19.8326874601019,19.8326874601019,28.2468022110969,0.0916,1.0
2017-03-24,22.4084,22.4084,22.4084,22.4084,0,19.8326874601019,19.8326874601019,19.8326874601019,19.8326874601019,0,0.0,1.0
2017-03-27,22.45,22.45,22.45,22.45,894,19.8695057870838,19.8695057870838,19.8695057870838,19.8695057870838,1010.10564706882,0.0,1.0
2017-03-28,22.45,22.45,22.45,22.45,0,19.8695057870838,19.8695057870838,19.8695057870838,19.8695057870838,0,0.0,1.0
2017-03-29,22.78,22.78,22.77,22.77,800,20.1615742463148,20.1615742463148,20.1527236869442,20.1527236869442,903.897670755102,0.0,1.0
2017-03-30,22.78,22.78,22.78,22.78,0,20.1615742463148,20.1615742463148,20.1615742463148,20.1615742463148,0,0.0,1.0
2017-03-31,22.78,22.78,22.78,22.78,0,20.1615742463148,20.1615742463148,20.1615742463148,20.1615742463148,0,0.0,1.0
2017-04-03,22.53,22.53,22.53,22.53,104,19.9403102620489,19.9403102620489,19.9403102620489,19.9403102620489,117.506697198163,0.0,1.0
2017-04-04,22.53,22.53,22.53,22.53,2,19.9403102620489,19.9403102620489,19.9403102620489,19.9403102620489,2.25974417688775,0.0,1.0
2017-04-05,22.6762,22.6899,22.6762,22.6899,650,20.0697054400476,20.0818307063854,20.0697054400476,20.0818307063854,734.416857488519,0.0,1.0
2017-04-06,22.5157,22.52,22.51,22.51,1580,19.9276539621489,19.9314597026782,19.9226091433076,19.9226091433076,1785.19789974132,0.0,1.0
2017-04-07,22.4301,22.4301,22.4301,22.4301,200,19.8518931739362,19.8518931739362,19.8518931739362,19.8518931739362,225.974417688775,0.0,1.0
2017-04-10,22.4301,22.4301,22.4301,22.4301,50,19.8518931739362,19.8518931739362,19.8518931739362,19.8518931739362,56.4936044221937,0.0,1.0
2017-04-11,22.59,22.59,22.43,22.43,630,19.9934136182727,19.9934136182727,19.8518046683425,19.8518046683425,711.819415719642,0.0,1.0
2017-04-12,22.55,22.55,22.55,22.55,280,19.9580113807901,19.9580113807901,19.9580113807901,19.9580113807901,316.364184764286,0.0,1.0
2017-04-13,22.5,22.5,22.5,22.5,503,19.9137585839369,19.9137585839369,19.9137585839369,19.9137585839369,568.325660487271,0.0,1.0
2017-04-17,22.49,22.49,22.3601,22.3601,665,19.9049080245663,19.9049080245663,19.7899392583417,19.7899392583417,751.364938815178,0.0,1.0
2017-04-18,22.4,22.4301,22.29,22.4301,1020,19.8252529902306,19.8518931739362,19.7278968371535,19.8518931739362,1152.46953021275,0.0,1.0
2017-04-19,22.62,22.65,22.62,22.65,1930,20.0199652963846,20.0465169744965,20.0199652963846,20.0465169744965,2180.65313069668,0.0,1.0
2017-04-20,22.97,23.04,22.965,22.9901,6650,20.329734874357,20.3916887899514,20.3253095946716,20.347524498692,7513.64938815176,0.0,1.0
2017-04-21,22.9699,23.02,22.9699,23.02,674,20.3296463687633,20.3739876712102,20.3296463687633,20.3739876712102,761.533787611171,0.0,1.0
2017-04-24,23.27,23.27,23.27,23.27,597,20.5952516554761,20.5952516554761,20.5952516554761,20.5952516554761,674.533636800995,0.0,1.0
2017-04-25,23.4025,23.41,23.4025,23.41,854,20.7125215671371,20.7191594866651,20.7125215671371,20.7191594866651,964.910763531069,0.0,1.0
2017-04-26,23.4099,23.43,23.4099,23.42,1294,20.7190709810714,20.7368606054063,20.7190709810714,20.7280100460357,1462.05448244637,0.0,1.0
2017-04-27,23.23,23.23,23.09,23.12,7831,20.5598494179936,20.5598494179936,20.4359415868046,20.4624932649165,8848.02832460398,0.0,1.0
2017-04-28,23.08,23.28,23.08,23.28,1888,20.427091027434,20.6041022148468,20.427091027434,20.6041022148468,2133.19850298204,0.0,1.0
2017-05-01,23.08,23.08,23.08,23.08,0,20.427091027434,20.427091027434,20.427091027434,20.427091027434,0,0.0,1.0
2017-05-02,22.9901,22.9901,22.97,22.97,555,20.347524498692,20.347524498692,20.329734874357,20.329734874357,627.07900908635,0.0,1.0
2017-05-03,22.9901,22.9901,22.9901,22.9901,0,20.347524498692,20.347524498692,20.347524498692,20.347524498692,0,0.0,1.0
2017-05-04,23.13,23.17,23.13,23.17,1200,20.4713438242872,20.5067460617697,20.4713438242872,20.5067460617697,1355.84650613265,0.0,1.0
2017-05-05,23.25,23.25,23.25,23.25,250,20.5775505367348,20.5775505367348,20.5775505367348,20.5775505367348,282.46802211097,0.0,1.0
2017-05-08,23.3,23.3,23.3,23.3,550,20.621803333588,20.621803333588,20.621803333588,20.621803333588,621.429648644133,0.0,1.0
2017-05-09,23.6199,23.6199,23.5799,23.58,735,20.9049327278548,20.9049327278548,20.8695304903722,20.8696189959659,830.455985006248,0.0,1.0
2017-05-10,23.47,23.47,23.47,23.47,430,20.7722628428889,20.7722628428889,20.7722628428889,20.7722628428889,485.844998030867,0.0,1.0
2017-05-11,23.47,23.47,23.47,23.47,42,20.7722628428889,20.7722628428889,20.7722628428889,20.7722628428889,47.4546277146428,0.0,1.0
2017-05-12,23.47,23.47,23.47,23.47,9,20.7722628428889,20.7722628428889,20.7722628428889,20.7722628428889,10.1688487959949,0.0,1.0
2017-05-15,23.47,23.47,23.47,23.47,0,20.7722628428889,20.7722628428889,20.7722628428889,20.7722628428889,0,0.0,1.0
2017-05-16,23.35,23.365,23.29,23.365,797,20.6660561304412,20.6793319694972,20.6129527742174,20.6793319694972,900.508054489771,0.0,1.0
2017-05-17,22.8799,22.9199,22.8799,22.9199,500,20.2499913344275,20.2853935719101,20.2499913344275,20.2853935719101,564.936044221938,0.0,1.0
2017-05-18,22.8099,22.8099,22.69,22.6988,904,20.188037418833,20.188037418833,20.0819192119791,20.0897077042252,1021.40436795327,0.0,1.0
2017-05-19,23.0099,23.01,23.0099,23.01,329,20.3650486062458,20.3651371118395,20.3650486062458,20.3651371118395,371.727917098035,0.0,1.0
2017-05-22,23.1399,23.15,23.08,23.15,712,20.4801058780641,20.4890449430285,20.427091027434,20.4890449430285,804.46892697204,0.0,1.0
2017-05-23,23.2099,23.21,23.209,23.209,1700,20.5420597936586,20.5421482992523,20.5412632433152,20.5412632433152,1920.78255035459,0.0,1.0
2017-05-24,23.1776,23.1776,23.1701,23.1701,400,20.5134724868914,20.5134724868914,20.5068345673634,20.5068345673634,451.948835377551,0.0,1.0
2017-05-25,23.36,23.36,23.36,23.36,111,20.6749066898119,20.6749066898119,20.6749066898119,20.6749066898119,125.41580181727,0.0,1.0
2017-05-26,23.36,23.36,23.36,23.36,0,20.6749066898119,20.6749066898119,20.6749066898119,20.6749066898119,0,0.0,1.0
2017-05-30,23.64,23.7,23.64,23.7,407,20.9227223521898,20.9758257084136,20.9227223521898,20.9758257084136,459.857939996656,0.0,1.0
2017-05-31,23.64,23.64,23.64,23.64,0,20.9227223521898,20.9227223521898,20.9227223521898,20.9227223521898,0,0.0,1.0
2017-06-01,24.085,24.089,24.085,24.089,550,21.3165722441832,21.3201124679314,21.3165722441832,21.3201124679314,621.429648644131,0.0,1.0
2017-06-02,24.085,24.085,24.085,24.085,0,21.3165722441832,21.3165722441832,21.3165722441832,21.3165722441832,0,0.0,1.0
2017-06-05,24.085,24.085,24.085,24.085,91,21.3165722441832,21.3165722441832,21.3165722441832,21.3165722441832,102.818360048393,0.0,1.0
2017-06-06,24.089,24.12,24.089,24.12,489,21.3201124679314,21.3475492019804,21.3201124679314,21.3475492019804,552.507451249056,0.0,1.0
2017-06-07,24.1702,24.1702,24.09,24.09,300,21.391979010021,21.391979010021,21.3209975238685,21.3209975238685,338.961626533163,0.0,1.0
2017-06-08,24.1702,24.1702,24.1702,24.1702,0,21.391979010021,21.391979010021,21.391979010021,21.391979010021,0,0.0,1.0
2017-06-09,24.1702,24.1702,24.1702,24.1702,0,21.391979010021,21.391979010021,21.391979010021,21.391979010021,0,0.0,1.0
2017-06-12,24.1702,24.1702,24.1702,24.1702,82,21.391979010021,21.391979010021,21.391979010021,21.391979010021,92.6495112523979,0.0,1.0
2017-06-13,24.19,24.22,24.175,24.22,689,21.4095031175749,21.4360547956868,21.3962272785189,21.4360547956868,778.48186893783,0.0,1.0
2017-06-14,24.0759,24.1168,24.0759,24.1168,936,21.3085182351559,21.3447170229818,21.3085182351559,21.3447170229818,1057.56027478347,0.0,1.0
2017-06-15,23.9597,23.9597,23.9597,23.9597,400,21.2056747352691,21.2056747352691,21.2056747352691,21.2056747352691,451.94883537755,0.0,1.0
2017-06-16,23.9597,23.9597,23.9597,23.9597,85,21.2056747352691,21.2056747352691,21.2056747352691,21.2056747352691,96.0391275177293,0.0,1.0
2017-06-19,24.12,24.12,24.103,24.103,1241,21.3475492019804,21.3475492019804,21.3325032510503,21.3325032510503,1402.17126175885,0.0,1.0
2017-06-20,24.12,24.12,24.12,24.12,61,21.3475492019804,21.3475492019804,21.3475492019804,21.3475492019804,68.9221973950765,0.0,1.0
2017-06-21,23.87,23.89,23.8398,23.89,3192,21.1262852177144,21.1439863364557,21.0995565284151,21.1439863364557,3606.55170631286,0.0,1.0
2017-06-22,23.87,23.87,23.87,23.87,0,21.1976207262418,21.1976207262418,21.1976207262418,21.1976207262418,0,0.0806,1.0
2017-06-23,23.969,23.969,23.9147,23.9147,455,21.2855371255672,21.2855371255672,21.2373163126039,21.2373163126039,512.361747587772,0.0,1.0
2017-06-26,23.969,23.969,23.969,23.969,24,21.2855371255672,21.2855371255672,21.2855371255672,21.2855371255672,27.0256745980363,0.0,1.0
2017-06-27,23.973,24.0328,23.9596,24.0,70489,21.2890893033177,21.3421943606881,21.2771895078535,21.3130665031338,79375.5323642076,0.0,1.0
2017-06-28,24.16,24.2497,23.94,23.94,732,21.4551536131547,21.5348111992101,21.2597838368759,21.2597838368759,824.283075240105,0.0,1.0
2017-06-29,24.1,24.1715,24.09,24.1715,725,21.4018709468968,21.4653661241874,21.3929905025205,21.4653661241874,816.40058681568,0.0,1.0
2017-06-30,24.24,24.26,24.24,24.26,557,21.5261971681651,21.5439580569177,21.5261971681651,21.5439580569177,627.220864629425,0.0,1.0
2017-07-03,24.24,24.24,24.24,24.24,14,21.5261971681651,21.5261971681651,21.5261971681651,21.5261971681651,15.7649768488545,0.0,1.0
2017-07-05,24.43,24.43,24.43,24.43,226,21.6949256113149,21.6949256113149,21.6949256113149,21.6949256113149,254.491769131508,0.0,1.0
2017-07-06,24.27,24.27,24.27,24.27,200,21.552838501294,21.552838501294,21.552838501294,21.552838501294,225.213954983636,0.0,1.0
2017-07-07,24.488,24.488,24.42,24.42,400,21.7464321886975,21.7464321886975,21.6860451669386,21.6860451669386,450.427909967271,0.0,1.0
2017-07-10,24.488,24.488,24.488,24.488,50,21.7464321886975,21.7464321886975,21.7464321886975,21.7464321886975,56.3034887459089,0.0,1.0
2017-07-11,24.376,24.376,24.376,24.376,512,21.6469712116829,21.6469712116829,21.6469712116829,21.6469712116829,576.547724758106,0.0,1.0
2017-07-12,24.6512,24.6512,24.64,24.64,308,21.8913610409188,21.8913610409188,21.8814149432173,21.8814149432173,346.829490674799,0.0,1.0
2017-07-13,24.6512,24.6512,24.6512,24.6512,1,21.8913610409188,21.8913610409188,21.8913610409188,21.8913610409188,1.12606977491818,0.0,1.0
2017-07-14,24.7492,24.7492,24.7492,24.7492,232,21.9783893958066,21.9783893958066,21.9783893958066,21.9783893958066,261.248187781017,0.0,1.0
2017-07-17,24.7601,24.7601,24.6701,24.6701,4449,21.9880690801768,21.9880690801768,21.90814508079,21.90814508079,5009.88442861097,0.0,1.0
2017-07-18,24.5601,24.5804,24.5601,24.5804,810,21.8104601926507,21.8284874947346,21.8104601926507,21.8284874947346,912.116517683722,0.0,1.0
2017-07-19,24.36,24.46,24.31,24.46,721,21.6327625006808,21.7215669444438,21.5883602787992,21.7215669444438,811.896307716005,0.0,1.0
2017-07-20,24.36,24.36,24.36,24.36,30,21.6327625006808,21.6327625006808,21.6327625006808,21.6327625006808,33.7820932475453,0.0,1.0
2017-07-21,24.36,24.36,24.36,24.36,1,21.6327625006808,21.6327625006808,21.6327625006808,21.6327625006808,1.12606977491818,0.0,1.0
2017-07-24,24.36,24.36,24.36,24.36,1,21.6327625006808,21.6327625006808,21.6327625006808,21.6327625006808,1.12606977491818,0.0,1.0
2017-07-25,24.36,24.36,24.36,24.36,672,21.6327625006808,21.6327625006808,21.6327625006808,21.6327625006808,756.718888745015,0.0,1.0
2017-07-26,24.36,24.36,24.36,24.36,0,21.6327625006808,21.6327625006808,21.6327625006808,21.6327625006808,0,0.0,1.0
2017-07-27,24.36,24.36,24.36,24.36,0,21.6327625006808,21.6327625006808,21.6327625006808,21.6327625006808,0,0.0,1.0
2017-07-28,23.27,23.3299,23.27,23.3299,300,20.6647940636635,20.7179879254775,20.6647940636635,20.7179879254775,337.820932475453,0.0,1.0
2017-07-31,23.27,23.27,23.27,23.27,124,20.6647940636635,20.6647940636635,20.6647940636635,20.6647940636635,139.632652089854,0.0,1.0
2017-08-01,23.0,23.0,23.0,23.0,601,20.4250220655032,20.4250220655032,20.4250220655032,20.4250220655032,676.767934725825,0.0,1.0
2017-08-02,22.88,22.8898,22.87,22.87,516,20.3184567329875,20.3271595684763,20.3095762886112,20.3095762886112,581.052003857781,0.0,1.0
2017-08-03,23.104,23.104,23.0831,23.0831,731,20.5173786870168,20.5173786870168,20.4988185582703,20.4988185582703,823.157005465187,0.0,1.0
2017-08-04,23.104,23.104,23.104,23.104,0,20.5173786870168,20.5173786870168,20.5173786870168,20.5173786870168,0,0.0,1.0
2017-08-07,23.104,23.104,23.104,23.104,0,20.5173786870168,20.5173786870168,20.5173786870168,20.5173786870168,0,0.0,1.0
2017-08-08,23.104,23.104,23.104,23.104,0,20.5173786870168,20.5173786870168,20.5173786870168,20.5173786870168,0,0.0,1.0
2017-08-09,23.045,23.045,23.04,23.04,254,20.4649840651966,20.4649840651966,20.4605438430084,20.4605438430084,286.021722829217,0.0,1.0
2017-08-10,23.045,23.045,23.045,23.045,0,20.4649840651966,20.4649840651966,20.4649840651966,20.4649840651966,0,0.0,1.0
2017-08-11,23.045,23.045,23.045,23.045,0,20.4649840651966,20.4649840651966,20.4649840651966,20.4649840651966,0,0.0,1.0
2017-08-14,23.045,23.045,23.045,23.045,0,20.4649840651966,20.4649840651966,20.4649840651966,20.4649840651966,0,0.0,1.0
2017-08-15,23.045,23.045,23.045,23.045,0,20.4649840651966,20.4649840651966,20.4649840651966,20.4649840651966,0,0.0,1.0
2017-08-16,23.045,23.045,23.045,23.045,0,20.4649840651966,20.4649840651966,20.4649840651966,20.4649840651966,0,0.0,1.0
2017-08-17,22.9853,22.9853,22.9853,22.9853,100,20.41196781227,20.41196781227,20.41196781227,20.41196781227,112.606977491818,0.0,1.0
2017-08-18,22.5116,22.5116,22.5,22.5,310,19.9913011621644,19.9913011621644,19.9809998466879,19.9809998466879,349.081630224636,0.0,1.0
2017-08-21,22.44,22.44,22.44,22.44,600,19.9277171804301,19.9277171804301,19.9277171804301,19.9277171804301,675.641864950906,0.0,1.0
2017-08-22,22.44,22.44,22.44,22.44,50,19.9277171804301,19.9277171804301,19.9277171804301,19.9277171804301,56.3034887459088,0.0,1.0
2017-08-23,22.3924,22.3924,22.36,22.36,850,19.8854462651989,19.8854462651989,19.8566736254196,19.8566736254196,957.159308680449,0.0,1.0
2017-08-24,22.2401,22.2401,22.2401,22.2401,129,19.7501970973477,19.7501970973477,19.7501970973477,19.7501970973477,145.263000964445,0.0,1.0
2017-08-25,22.2401,22.2401,22.2401,22.2401,0,19.7501970973477,19.7501970973477,19.7501970973477,19.7501970973477,0,0.0,1.0
2017-08-28,22.5376,22.5376,22.53,22.53,500,20.0143903175428,20.0143903175428,20.0076411798168,20.0076411798168,563.034887459089,0.0,1.0
2017-08-29,22.491,22.491,22.491,22.491,381,19.9730074467492,19.9730074467492,19.9730074467492,19.9730074467492,429.032584243827,0.0,1.0
2017-08-30,22.7,22.7,22.7,22.7,300,20.158608734214,20.158608734214,20.158608734214,20.158608734214,337.820932475454,0.0,1.0
2017-08-31,22.79,22.8048,22.65,22.65,512,20.2385327336008,20.2516757912777,20.1142065123325,20.1142065123325,576.547724758106,0.0,1.0
2017-09-01,22.95,22.95,22.95,22.95,100,20.3806198436217,20.3806198436217,20.3806198436217,20.3806198436217,112.606977491818,0.0,1.0
2017-09-05,22.7486,22.7699,22.7486,22.7699,664,20.2017676938829,20.2206830404044,20.2017676938829,20.2206830404044,747.710330545669,0.0,1.0
2017-09-06,22.7486,22.7486,22.7486,22.7486,50,20.2017676938829,20.2017676938829,20.2017676938829,20.2017676938829,56.3034887459088,0.0,1.0
2017-09-07,22.7486,22.7486,22.7486,22.7486,4,20.2017676938829,20.2017676938829,20.2017676938829,20.2017676938829,4.5042790996727,0.0,1.0
2017-09-08,22.7486,22.7486,22.7486,22.7486,0,20.2017676938829,20.2017676938829,20.2017676938829,20.2017676938829,0,0.0,1.0
2017-09-11,23.07,23.07,23.07,23.07,237,20.4871851761373,20.4871851761373,20.4871851761373,20.4871851761373,266.878536655609,0.0,1.0
2017-09-12,23.485,23.485,23.485,23.485,235,20.855723617754,20.855723617754,20.855723617754,20.855723617754,264.626397105772,0.0,1.0
2017-09-13,23.485,23.485,23.485,23.485,0,20.855723617754,20.855723617754,20.855723617754,20.855723617754,0,0.0,1.0
2017-09-14,23.54,23.54,23.54,23.54,100,20.9045660618237,20.9045660618237,20.9045660618237,20.9045660618237,112.606977491818,0.0,1.0
2017-09-15,23.56,23.56,23.56,23.56,262,20.9223269505763,20.9223269505763,20.9223269505763,20.9223269505763,295.030281028563,0.0,1.0
2017-09-18,23.56,23.56,23.56,23.56,175,20.9223269505763,20.9223269505763,20.9223269505763,20.9223269505763,197.062210610681,0.0,1.0
2017-09-19,23.56,23.56,23.56,23.56,23,20.9223269505763,20.9223269505763,20.9223269505763,20.9223269505763,25.8996048231181,0.0,1.0
2017-09-20,23.6502,23.6502,23.6082,23.6082,1109,21.0024285588506,21.0024285588506,20.9651306924701,20.9651306924701,1248.81138038426,0.0,1.0
2017-09-21,23.6502,23.6502,23.6502,23.6502,0,21.0601514472966,21.0601514472966,21.0601514472966,21.0601514472966,0,0.065,1.0
2017-09-22,23.7397,23.7397,23.7397,23.7397,265,21.1398498665291,21.1398498665291,21.1398498665291,21.1398498665291,297.590595000423,0.0,1.0
2017-09-25,23.7397,23.7397,23.7397,23.7397,9,21.1398498665291,21.1398498665291,21.1398498665291,21.1398498665291,10.1068503962408,0.0,1.0
2017-09-26,23.7397,23.7397,23.7397,23.7397,45,21.1398498665291,21.1398498665291,21.1398498665291,21.1398498665291,50.5342519812038,0.0,1.0
2017-09-27,23.9901,24.011,23.99,24.011,1727,21.362827343354,21.3814384825937,21.3627382948408,21.3814384825937,1939.39229270086,0.0,1.0
2017-09-28,24.07,24.07,24.07,24.07,145,21.433977105328,21.433977105328,21.433977105328,21.433977105328,162.832589717212,0.0,1.0
2017-09-29,24.17,24.2,24.17,24.2,395,21.523025618437,21.5497401723697,21.523025618437,21.5497401723697,443.578434057233,0.0,1.0
2017-10-02,24.291,24.291,24.291,24.291,1966,21.6307743192988,21.6307743192988,21.6307743192988,21.6307743192988,2207.78531988993,0.0,1.0
2017-10-03,24.291,24.291,24.291,24.291,297,21.6307743192988,21.6307743192988,21.6307743192988,21.6307743192988,333.526063075946,0.0,1.0
2017-10-04,24.291,24.291,24.291,24.291,133,21.6307743192988,21.6307743192988,21.6307743192988,21.6307743192988,149.356789188892,0.0,1.0
2017-10-05,24.291,24.291,24.291,24.291,200,21.6307743192988,21.6307743192988,21.6307743192988,21.6307743192988,224.596675472017,0.0,1.0
2017-10-06,24.6206,24.6206,24.58,24.5948,1335,21.924278218506,21.924278218506,21.8881245221837,21.9013037021239,1499.18280877571,0.0,1.0
2017-10-09,24.5635,24.6,24.5251,24.6,1835,21.8734315175208,21.9059342248055,21.8392368884869,21.9059342248055,2060.67449745575,0.0,1.0
2017-10-10,24.7699,24.8,24.735,24.8,352,22.0572276485777,22.0840312510235,22.0261497175026,22.0840312510235,395.290148830749,0.0,1.0
2017-10-11,24.7999,24.8143,24.76,24.76,514,22.0839422025104,22.0967651883981,22.0484118457799,22.0484118457799,577.213455963083,0.0,1.0
2017-10-12,24.761,24.761,24.6938,24.6938,520,22.049302330911,22.049302330911,21.9894617301017,21.9894617301017,583.951356227244,0.0,1.0
2017-10-13,24.72,24.79,24.72,24.79,1439,22.0127924405363,22.0751263997126,22.0127924405363,22.0751263997126,1615.97308002116,0.0,1.0
2017-10-16,24.602,24.602,24.5899,24.5899,316,21.9077151950677,21.9077151950677,21.8969403249815,21.8969403249815,354.862747245787,0.0,1.0
2017-10-17,24.6348,24.64,24.6348,24.64,361,21.9369231073675,21.9415536300491,21.9369231073675,21.9415536300491,405.39699922699,0.0,1.0
2017-10-18,24.7002,24.7002,24.7002,24.7002,603,21.9951608349407,21.9951608349407,21.9951608349407,21.9951608349407,677.158976548132,0.0,1.0
2017-10-19,24.7002,24.7002,24.7002,24.7002,30,21.9951608349407,21.9951608349407,21.9951608349407,21.9951608349407,33.6895013208026,0.0,1.0
2017-10-20,24.7002,24.7002,24.7002,24.7002,25,21.9951608349407,21.9951608349407,21.9951608349407,21.9951608349407,28.0745844340022,0.0,1.0
2017-10-23,24.7002,24.7002,24.7002,24.7002,19,21.9951608349407,21.9951608349407,21.9951608349407,21.9951608349407,21.3366841698416,0.0,1.0
2017-10-24,24.731,24.731,24.7301,24.7301,390,22.0225877769783,22.0225877769783,22.0217863403603,22.0217863403603,437.963517170433,0.0,1.0
2017-10-25,24.3377,24.3377,24.3377,24.3377,132,21.6723599749207,21.6723599749207,21.6723599749207,21.6723599749207,148.233805811531,0.0,1.0
2017-10-26,24.535,24.535,24.535,24.535,226,21.8480526912847,21.8480526912847,21.8480526912847,21.8480526912847,253.794243283379,0.0,1.0
2017-10-27,24.3499,24.3499,24.3499,24.3499,431,21.68322389352,21.68322389352,21.68322389352,21.68322389352,484.005835642197,0.0,1.0
2017-10-30,24.042,24.042,24.042,24.042,247,21.4090435216575,21.4090435216575,21.4090435216575,21.4090435216575,277.376894207941,0.0,1.0
2017-10-31,24.0501,24.0501,24.0501,24.0501,427,21.4162564512193,21.4162564512193,21.4162564512193,21.4162564512193,479.513902132757,0.0,1.0
2017-11-01,24.0801,24.0801,24.08,24.08,301,21.442971005152,21.442971005152,21.4428819566389,21.4428819566389,338.017996585386,0.0,1.0
2017-11-02,23.8701,23.8701,23.8701,23.8701,246,21.2559691276232,21.2559691276232,21.2559691276232,21.2559691276232,276.253910830581,0.0,1.0
2017-11-03,23.8701,23.8701,23.8701,23.8701,40,21.2559691276232,21.2559691276232,21.2559691276232,21.2559691276232,44.9193350944034,0.0,1.0
2017-11-06,23.88,23.8801,23.88,23.8801,1090,21.264784930421,21.2648739789341,21.264784930421,21.2648739789341,1224.05188132249,0.0,1.0
2017-11-07,23.79,23.8216,23.79,23.8216,521,21.1846412686229,21.2127805987654,21.1846412686229,21.2127805987654,585.074339604605,0.0,1.0
2017-11-08,23.79,23.79,23.79,23.79,91,21.1846412686229,21.1846412686229,21.1846412686229,21.1846412686229,102.191487339768,0.0,1.0
2017-11-09,23.79,23.79,23.79,23.79,31,21.1846412686229,21.1846412686229,21.1846412686229,21.1846412686229,34.8124846981627,0.0,1.0
2017-11-10,23.79,23.79,23.79,23.79,0,21.1846412686229,21.1846412686229,21.1846412686229,21.1846412686229,0,0.0,1.0
2017-11-13,23.7798,23.7798,23.76,23.76,804,21.1755583202858,21.1755583202858,21.1579267146902,21.1579267146902,902.878635397509,0.0,1.0
2017-11-14,23.7798,23.7798,23.7798,23.7798,2,21.1755583202858,21.1755583202858,21.1755583202858,21.1755583202858,2.24596675472017,0.0,1.0
2017-11-15,23.78,23.78,23.78,23.78,0,21.175736417312,21.175736417312,21.175736417312,21.175736417312,0,0.0,1.0
2017-11-16,23.7798,23.7798,23.7798,23.7798,0,21.1755583202858,21.1755583202858,21.1755583202858,21.1755583202858,0,0.0,1.0
2017-11-17,23.7798,23.7798,23.7798,23.7798,2,21.1755583202858,21.1755583202858,21.1755583202858,21.1755583202858,2.24596675472017,0.0,1.0
2017-11-20,23.78,23.78,23.78,23.78,4,21.175736417312,21.175736417312,21.175736417312,21.175736417312,4.49193350944035,0.0,1.0
2017-11-21,24.19,24.19,24.19,24.19,278,21.5408353210588,21.5408353210588,21.5408353210588,21.5408353210588,312.189378906103,0.0,1.0
2017-11-22,24.19,24.19,24.19,24.19,4,21.5408353210588,21.5408353210588,21.5408353210588,21.5408353210588,4.49193350944034,0.0,1.0
2017-11-24,24.25,24.25,24.25,24.25,76,21.5942644289242,21.5942644289242,21.5942644289242,21.5942644289242,85.3467366793663,0.0,1.0
2017-11-27,24.13,24.13,24.13,24.13,414,21.4874062131934,21.4874062131934,21.4874062131934,21.4874062131934,464.915118227075,0.0,1.0
2017-11-28,24.4391,24.4391,24.35,24.351,2417,21.7626551672132,21.7626551672132,21.6833129420331,21.6842034271642,2714.25082307933,0.0,1.0
2017-11-29,24.89,24.93,24.875,24.93,708,22.1641749128215,22.1997943180651,22.1508176358552,22.1997943180651,795.072231170942,0.0,1.0
2017-11-30,25.36,25.36,25.36,25.36,231,22.5827029244337,22.5827029244337,22.5827029244337,22.5827029244337,259.409160170179,0.0,1.0
2017-12-01,25.05,25.05,24.968,24.968,474,22.3066525337959,22.3066525337959,22.2336327530465,22.2336327530465,532.29412086868,0.0,1.0
2017-12-04,25.535,25.535,25.535,25.535,250,22.7385378223744,22.7385378223744,22.7385378223744,22.7385378223744,280.745844340021,0.0,1.0
2017-12-05,25.1,25.1,25.1,25.1,191,22.3511767903504,22.3511767903504,22.3511767903504,22.3511767903504,214.489825075776,0.0,1.0
2017-12-06,25.0356,25.0356,25.0356,25.0356,100,22.2938295479082,22.2938295479082,22.2938295479082,22.2938295479082,112.298337736008,0.0,1.0
2017-12-07,25.0356,25.0356,25.0356,25.0356,88,22.2938295479082,22.2938295479082,22.2938295479082,22.2938295479082,98.8225372076874,0.0,1.0
2017-12-08,25.38,25.38,25.37,25.37,802,22.6005126270555,22.6005126270555,22.5916077757446,22.5916077757446,900.632668642787,0.0,1.0
2017-12-11,25.3,25.5,25.3,25.5,943,22.5292738165683,22.7073708427862,22.5292738165683,22.7073708427862,1058.97332485056,0.0,1.0
2017-12-12,25.36,25.36,25.3,25.3,629,22.5827029244337,22.5827029244337,22.5292738165683,22.5292738165683,706.356544359493,0.0,1.0
2017-12-13,25.344,25.344,25.33,25.33,200,22.5684551623362,22.5684551623362,22.555988370501,22.555988370501,224.596675472017,0.0,1.0
2017-12-14,25.258,25.26,25.258,25.26,2003,22.4918734410625,22.4936544113247,22.4918734410625,22.4936544113247,2249.33570485225,0.0,1.0
2017-12-15,25.33,25.33,25.313,25.32,435,22.555988370501,22.555988370501,22.5408501232725,22.5470835191901,488.497769151637,0.0,1.0
2017-12-18,25.6,25.6,25.6,25.6,405,22.7964193558952,22.7964193558952,22.7964193558952,22.7964193558952,454.808267830834,0.0,1.0
2017-12-19,25.6,25.6,25.6,25.6,22,22.7964193558952,22.7964193558952,22.7964193558952,22.7964193558952,24.7056343019219,0.0,1.0
2017-12-20,25.82,25.84,25.788,25.788,1386,22.9923260847349,23.0101357873567,22.96383056054,22.96383056054,1556.45496102108,0.0,1.0
2017-12-21,25.71,25.71,25.698,25.7,1961,22.955638097334,22.955638097334,22.9449236804858,22.9467094166272,2196.29311919913,0.0688,1.0
2017-12-22,25.71,25.71,25.71,25.71,82,22.955638097334,22.955638097334,22.955638097334,22.955638097334,91.838875968551,0.0,1.0
2017-12-26,25.71,25.71,25.71,25.71,74,22.955638097334,22.955638097334,22.955638097334,22.955638097334,82.8789856301557,0.0,1.0
2017-12-27,25.954,25.954,25.954,25.954,183,23.1734979065814,23.1734979065814,23.1734979065814,23.1734979065814,204.95749149079,0.0,1.0
2017-12-28,25.955,25.955,25.95,25.95,263,23.1743907746521,23.1743907746521,23.1699264342986,23.1699264342986,294.556394874742,0.0,1.0
2017-12-29,25.928,26.0,25.928,26.0,3085,23.1502833367436,23.2145698378329,23.1502833367436,23.2145698378329,3455.15771174364,0.0,1.0
2018-01-02,25.928,25.928,25.928,25.928,40,23.1502833367436,23.1502833367436,23.1502833367436,23.1502833367436,44.7994516919759,0.0,1.0
2018-01-03,26.355,26.355,26.25,26.25,3310,23.5315380029264,23.5315380029264,23.4377868555044,23.4377868555044,3707.15462751102,0.0,1.0
2018-01-04,26.554,26.554,26.554,26.554,545,23.7092187489929,23.7092187489929,23.7092187489929,23.7092187489929,610.392529303173,0.0,1.0
2018-01-05,26.74,26.8,26.651,26.8,2219,23.8752922101405,23.9288642943816,23.7958269518494,23.9288642943816,2485.24958261237,0.0,1.0
2018-01-08,26.86,26.87,26.71,26.71,830,23.9824363786228,23.9913650593297,23.8485061680199,23.8485061680199,929.588622608502,0.0,1.0
2018-01-09,27.01,27.01,26.94,26.94,1133,24.1163665892257,24.1163665892257,24.0538658242777,24.0538658242777,1268.94446917522,0.0,1.0
2018-01-10,26.92,26.98,26.885,26.885,1790,24.0360084628639,24.0895805471051,24.0047580803899,24.0047580803899,2004.77546321593,0.0,1.0
2018-01-11,27.33,27.33,27.097,27.1,3088,24.4020843718452,24.4020843718452,24.1940461113753,24.1967247155874,3458.51767062054,0.0,1.0
2018-01-12,27.5,27.5,27.455,27.455,275,24.5538719438618,24.5538719438618,24.5136928806809,24.5136928806809,307.996230382335,0.0,1.0
2018-01-16,27.5,27.652,27.5,27.55,2799,24.5538719438618,24.689587890606,24.5538719438618,24.5985153473961,3134.84163214602,0.0,1.0
2018-01-17,27.34,27.34,27.34,27.34,914,24.411013052552,24.411013052552,24.411013052552,24.411013052552,1023.66747116165,0.0,1.0
2018-01-18,27.23,27.23,27.223,27.223,431,24.3127975647766,24.3127975647766,24.3065474882818,24.3065474882818,482.714091981041,0.0,1.0
2018-01-19,27.235,27.235,27.235,27.235,130,24.31726190513,24.31726190513,24.31726190513,24.31726190513,145.598217998922,0.0,1.0
2018-01-22,27.355,27.355,27.19,27.19,1249,24.4244060736123,24.4244060736123,24.2770828419491,24.2770828419491,1398.86287908195,0.0,1.0
2018-01-23,27.223,27.223,27.223,27.223,1332,24.3065474882818,24.3065474882818,24.3065474882818,24.3065474882818,1491.8217413428,0.0,1.0
2018-01-24,27.25,27.25,27.175,27.175,1997,24.3306549261903,24.3306549261903,24.2636898208888,24.2636898208888,2236.6126257219,0.0,1.0
2018-01-25,26.87,26.92,26.85,26.92,523,23.9913650593297,24.0360084628639,23.9735076979159,24.0360084628639,585.752830872585,0.0,1.0
2018-01-26,27.02,27.02,26.916,26.916,941,24.1252952699325,24.1252952699325,24.0324369905812,24.0324369905812,1053.90710105374,0.0,1.0
2018-01-29,27.02,27.02,27.02,27.02,83,24.1252952699325,24.1252952699325,24.1252952699325,24.1252952699325,92.9588622608504,0.0,1.0
2018-01-30,26.71,26.755,26.705,26.755,418,23.8485061680199,23.8886852312008,23.8440418276665,23.8886852312008,468.15427018115,0.0,1.0
2018-01-31,26.71,26.85,26.71,26.85,310,23.8485061680199,23.9735076979159,23.8485061680199,23.9735076979159,347.195750612814,0.0,1.0
2018-02-01,26.411,26.52,26.29,26.29,1561,23.5815386148848,23.6788612345896,23.4735015783318,23.4735015783318,1748.29860227937,0.0,1.0
2018-02-02,25.92,26.22,25.874,26.22,4083,23.1431403921781,23.4110008133838,23.1020684609265,23.4110008133838,4572.90403145844,0.0,1.0
2018-02-05,25.64,25.84,25.62,25.815,1137,22.893137332386,23.0717109465232,22.8752799709723,23.049389244756,1273.42441434442,0.0,1.0
2018-02-06,25.14,25.14,25.03,25.03,716,22.4467032970431,22.4467032970431,22.3484878092676,22.3484878092676,801.91018528637,0.0,1.0
2018-02-07,25.74,25.928,25.74,25.842,4131,22.9824241394546,23.1502833367436,22.9824241394546,23.0734966826646,4626.66337348882,0.0,1.0
2018-02-08,25.74,25.74,25.74,25.74,1,22.9824241394546,22.9824241394546,22.9824241394546,22.9824241394546,1.1199862922994,0.0,1.0
2018-02-09,24.83,24.83,24.105,24.105,8880,22.1699141951304,22.1699141951304,21.5225848438832,21.5225848438832,9945.4782756187,0.0,1.0
2018-02-12,25.15,25.25,24.81,24.81,1232,22.4556319777499,22.5449187848185,22.1520568337167,22.1520568337167,1379.82311211286,0.0,1.0
2018-02-13,25.19,25.199,25.128,25.199,2304,22.4913467005774,22.4993825132135,22.4359888801948,22.4993825132135,2580.44841745782,0.0,1.0
2018-02-14,25.51,25.514,25.22,25.22,610,22.7770644831969,22.7806359554796,22.5181327426979,22.5181327426979,683.191638302633,0.0,1.0
2018-02-15,25.59,25.59,25.38,25.38,2066,22.8484939288517,22.8484939288517,22.6609916340077,22.6609916340077,2313.89167989056,0.0,1.0
2018-02-16,25.552,25.566,25.54,25.54,549,22.8145649421657,22.8270650951553,22.8038505253174,22.8038505253174,614.87247447237,0.0,1.0
2018-02-20,25.36,25.36,25.28,25.28,1201,22.643134272594,22.643134272594,22.5717048269391,22.5717048269391,1345.10353705158,0.0,1.0
2018-02-21,25.43,25.43,25.43,25.43,300,22.705635037542,22.705635037542,22.705635037542,22.705635037542,335.99588768982,0.0,1.0
2018-02-22,25.43,25.43,25.43,25.43,1,22.705635037542,22.705635037542,22.705635037542,22.705635037542,1.1199862922994,0.0,1.0
2018-02-23,25.43,25.43,25.43,25.43,41,22.705635037542,22.705635037542,22.705635037542,22.705635037542,45.9194379842754,0.0,1.0
2018-02-26,25.728,25.735,25.728,25.735,279,22.9717097226064,22.9779597991012,22.9717097226064,22.9779597991012,312.476175551532,0.0,1.0
2018-02-27,26.17,26.17,26.17,26.17,208,23.3663574098495,23.3663574098495,23.3663574098495,23.3663574098495,232.957148798276,0.0,1.0
2018-02-28,25.5,25.513,25.5,25.513,451,22.76813580249,22.7797430874089,22.76813580249,22.7797430874089,505.113817827029,0.0,1.0
2018-03-01,25.5,25.5,25.5,25.5,0,22.76813580249,22.76813580249,22.76813580249,22.76813580249,0,0.0,1.0
2018-03-02,25.5,25.5,25.5,25.5,10,22.76813580249,22.76813580249,22.76813580249,22.76813580249,11.199862922994,0.0,1.0
2018-03-05,25.026,25.026,25.026,25.026,237,22.3449163369849,22.3449163369849,22.3449163369849,22.3449163369849,265.436751274958,0.0,1.0
2018-03-06,25.034,25.14,25.034,25.14,7413,22.3520592815504,22.4467032970431,22.3520592815504,22.4467032970431,8302.45838481544,0.0,1.0
2018-03-07,25.024,25.024,25.024,25.024,445,22.3431306008435,22.3431306008435,22.3431306008435,22.3431306008435,498.393900073233,0.0,1.0
2018-03-08,25.24,25.24,25.08,25.08,325,22.5359901041117,22.5359901041117,22.3931312128019,22.3931312128019,363.995544997304,0.0,1.0
2018-03-09,25.58,25.58,25.58,25.58,274,22.8395652481449,22.8395652481449,22.8395652481449,22.8395652481449,306.876244090035,0.0,1.0
2018-03-12,25.83,25.94,25.798,25.94,13185,23.0627822658163,23.1609977535918,23.0342104875544,23.1609977535918,14767.0192639676,0.0,1.0
2018-03-13,25.89,25.89,25.89,25.89,219,23.1163543500575,23.1163543500575,23.1163543500575,23.1163543500575,245.276998013569,0.0,1.0
2018-03-14,25.93,25.93,25.93,25.93,100,23.1520690728849,23.1520690728849,23.1520690728849,23.1520690728849,111.99862922994,0.0,1.0
2018-03-15,25.93,25.93,25.93,25.93,75,23.1520690728849,23.1520690728849,23.1520690728849,23.1520690728849,83.9989719224551,0.0,1.0
2018-03-16,25.92,25.92,25.655,25.655,27793,23.1431403921781,23.1431403921781,22.9065303534463,22.9065303534463,31127.7790218772,0.0,1.0
2018-03-19,25.92,25.92,25.92,25.92,86,23.1431403921781,23.1431403921781,23.1431403921781,23.1431403921781,96.3188211377483,0.0,1.0
2018-03-20,25.92,25.92,25.92,25.92,0,23.1431403921781,23.1431403921781,23.1431403921781,23.1431403921781,0,0.0,1.0
2018-03-21,25.89,25.95,25.89,25.95,4205,23.1163543500575,23.1699264342986,23.1163543500575,23.1699264342986,4709.54235911898,0.0,1.0
2018-03-22,25.4,25.47,25.11,25.47,12059,22.7793859401806,22.8421637754488,22.5193063369266,22.8421637754488,13446.3062702546,0.1126,1.0
2018-03-23,24.75,24.75,24.75,24.75,264,22.1964488984044,22.1964488984044,22.1964488984044,22.1964488984044,294.3714118374,0.0,1.0
2018-03-26,24.461,24.48,24.461,24.48,1231,21.9372661213684,21.9543058195127,21.9372661213684,21.9543058195127,1372.61821201455,0.0,1.0
2018-03-27,24.84,24.85,24.84,24.85,1104,22.2771632580349,22.2861315202161,22.2771632580349,22.2861315202161,1231.00772222913,0.0,1.0
2018-03-28,24.84,24.84,24.84,24.84,81,22.2771632580349,22.2771632580349,22.2771632580349,22.2771632580349,90.3185013592025,0.0,1.0
2018-03-29,24.84,24.84,24.84,24.84,6,22.2771632580349,22.2771632580349,22.2771632580349,22.2771632580349,6.69025935994092,0.0,1.0
2018-04-02,24.24,24.45,24.24,24.45,1123,21.7390675271645,21.9274010329692,21.7390675271645,21.9274010329692,1252.19354353561,0.0,1.0
2018-04-03,24.24,24.24,24.24,24.24,8,21.7390675271645,21.7390675271645,21.7390675271645,21.7390675271645,8.92034581325456,0.0,1.0
2018-04-04,25.145,25.145,24.858,24.858,313,22.5506952545607,22.5506952545607,22.293306129961,22.293306129961,349.008529943585,0.0,1.0
2018-04-05,25.18,25.34,25.18,25.34,1472,22.5820841721948,22.7255763670936,22.5820841721948,22.7255763670936,1641.34362963884,0.0,1.0
2018-04-06,24.95,24.95,24.878,24.878,898,22.3758141420278,22.3758141420278,22.3112426543234,22.3112426543234,1001.30881753783,0.0,1.0
2018-04-09,24.795,24.81,24.795,24.8,1292,22.2368060782196,22.2502584714914,22.2368060782196,22.2412902093102,1440.63584884061,0.0,1.0
2018-04-10,24.795,24.795,24.795,24.795,154,22.2368060782196,22.2368060782196,22.2368060782196,22.2368060782196,171.71665690515,0.0,1.0
2018-04-11,25.009,25.03,25.009,25.03,705,22.4287268888968,22.4475602394772,22.4287268888968,22.4475602394772,786.105474793056,0.0,1.0
2018-04-12,25.215,25.215,25.215,25.215,700,22.6134730898289,22.6134730898289,22.6134730898289,22.6134730898289,780.530258659774,0.0,1.0
2018-04-13,25.215,25.215,25.215,25.215,1,22.6134730898289,22.6134730898289,22.6134730898289,22.6134730898289,1.11504322665682,0.0,1.0
2018-04-16,25.215,25.215,25.215,25.215,92,22.6134730898289,22.6134730898289,22.6134730898289,22.6134730898289,102.583976852427,0.0,1.0
2018-04-17,25.215,25.215,25.215,25.215,1,22.6134730898289,22.6134730898289,22.6134730898289,22.6134730898289,1.11504322665682,0.0,1.0
2018-04-18,25.89,25.89,25.89,25.89,318,23.2188307870581,23.2188307870581,23.2188307870581,23.2188307870581,354.583746076869,0.0,1.0
2018-04-19,25.475,25.475,25.46,25.46,751,22.8466479065394,22.8466479065394,22.8331955132677,22.8331955132677,837.397463219273,0.0,1.0
2018-04-20,25.475,25.475,25.475,25.475,4,22.8466479065394,22.8466479065394,22.8466479065394,22.8466479065394,4.46017290662729,0.0,1.0
2018-04-23,25.277,25.277,25.277,25.277,595,22.6690763153522,22.6690763153522,22.6690763153522,22.6690763153522,663.450719860808,0.0,1.0
2018-04-24,24.89,24.89,24.89,24.89,104,22.3220045689408,22.3220045689408,22.3220045689408,22.3220045689408,115.964495572309,0.0,1.0
2018-04-25,24.978,24.978,24.97,24.97,916,22.4009252761351,22.4009252761351,22.3937506663902,22.3937506663902,1021.37959561765,0.0,1.0
2018-04-26,24.978,24.978,24.978,24.978,1,22.4009252761351,22.4009252761351,22.4009252761351,22.4009252761351,1.11504322665682,0.0,1.0
2018-04-27,24.978,24.978,24.978,24.978,0,22.4009252761351,22.4009252761351,22.4009252761351,22.4009252761351,0,0.0,1.0
2018-04-30,24.69,24.69,24.69,24.69,200,22.1426393253173,22.1426393253173,22.1426393253173,22.1426393253173,223.008645331364,0.0,1.0
2018-05-01,24.69,24.69,24.69,24.69,27,22.1426393253173,22.1426393253173,22.1426393253173,22.1426393253173,30.1061671197341,0.0,1.0
2018-05-02,24.69,24.69,24.69,24.69,39,22.1426393253173,22.1426393253173,22.1426393253173,22.1426393253173,43.486685839616,0.0,1.0
2018-05-03,23.88,23.88,23.88,23.88,143,21.4162100886423,21.4162100886423,21.4162100886423,21.4162100886423,159.451181411925,0.0,1.0
2018-05-04,24.24,24.24,24.195,24.195,209,21.7390675271645,21.7390675271645,21.6987103473492,21.6987103473492,233.044034371275,0.0,1.0
2018-05-07,24.24,24.24,24.24,24.24,0,21.7390675271645,21.7390675271645,21.7390675271645,21.7390675271645,0,0.0,1.0
2018-05-08,24.24,24.24,24.24,24.24,0,21.7390675271645,21.7390675271645,21.7390675271645,21.7390675271645,0,0.0,1.0
2018-05-09,24.39,24.39,24.39,24.39,300,21.8735914598821,21.8735914598821,21.8735914598821,21.8735914598821,334.512967997046,0.0,1.0
2018-05-10,24.39,24.39,24.39,24.39,3,21.8735914598821,21.8735914598821,21.8735914598821,21.8735914598821,3.34512967997046,0.0,1.0
2018-05-11,24.9,24.9,24.9,24.9,390,22.330972831122,22.330972831122,22.330972831122,22.330972831122,434.866858396159,0.0,1.0
2018-05-14,24.9,24.9,24.9,24.9,1,22.330972831122,22.330972831122,22.330972831122,22.330972831122,1.11504322665682,0.0,1.0
2018-05-15,24.9,24.9,24.9,24.9,50,22.330972831122,22.330972831122,22.330972831122,22.330972831122,55.7521613328409,0.0,1.0
2018-05-16,24.9,24.9,24.9,24.9,10,22.330972831122,22.330972831122,22.330972831122,22.330972831122,11.1504322665682,0.0,1.0
2018-05-17,24.9,24.9,24.9,24.9,0,22.330972831122,22.330972831122,22.330972831122,22.330972831122,0,0.0,1.0
2018-05-18,24.9,24.9,24.9,24.9,97,22.330972831122,22.330972831122,22.330972831122,22.330972831122,108.159192985711,0.0,1.0
2018-05-21,24.9,24.9,24.9,24.9,1,22.330972831122,22.330972831122,22.330972831122,22.330972831122,1.11504322665682,0.0,1.0
2018-05-22,24.9,24.9,24.9,24.9,23,22.330972831122,22.330972831122,22.330972831122,22.330972831122,25.6459942131068,0.0,1.0
2018-05-23,24.9,24.9,24.9,24.9,31,22.330972831122,22.330972831122,22.330972831122,22.330972831122,34.5663400263613,0.0,1.0
2018-05-24,24.9002,24.9002,24.9002,24.9002,47,22.3311521963656,22.3311521963656,22.3311521963656,22.3311521963656,52.4070316528705,0.0,1.0
2018-05-25,25.372,25.39,25.372,25.385,671,22.7542748060734,22.7704176779995,22.7542748060734,22.7659335469089,748.194005086724,0.0,1.0
2018-05-29,24.88,24.88,24.88,24.88,800,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,892.034581325456,0.0,1.0
2018-05-30,24.8801,24.8801,24.8801,24.8801,1,22.3131259893814,22.3131259893814,22.3131259893814,22.3131259893814,1.11504322665682,0.0,1.0
2018-05-31,24.88,24.88,24.88,24.88,107,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,119.30962525228,0.0,1.0
2018-06-01,24.88,24.88,24.88,24.88,21,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,23.4159077597932,0.0,1.0
2018-06-04,24.88,24.88,24.88,24.88,100,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,111.504322665682,0.0,1.0
2018-06-05,24.88,24.88,24.88,24.88,0,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,0,0.0,1.0
2018-06-06,24.88,24.88,24.88,24.88,113,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,125.999884612221,0.0,1.0
2018-06-07,24.88,24.88,24.88,24.88,161,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,179.521959491748,0.0,1.0
2018-06-08,24.88,24.88,24.88,24.88,1,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,1.11504322665682,0.0,1.0
2018-06-11,24.88,24.88,24.88,24.88,129,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,143.84057623873,0.0,1.0
2018-06-12,24.88,24.88,24.88,24.88,32,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,35.6813832530182,0.0,1.0
2018-06-13,24.88,24.88,24.88,24.88,1,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,1.11504322665682,0.0,1.0
2018-06-14,24.88,24.88,24.88,24.88,61,22.3130363067596,22.3130363067596,22.3130363067596,22.3130363067596,68.017636826066,0.0,1.0
2018-06-15,25.91,25.96,25.91,25.94,1067,23.2367673114205,23.2816086223264,23.2367673114205,23.263672097964,1189.75112284283,0.0,1.0
2018-06-18,25.91,25.91,25.91,25.91,200,23.2367673114205,23.2367673114205,23.2367673114205,23.2367673114205,223.008645331364,0.0,1.0
2018-06-19,25.62,25.62,25.39,25.39,413,22.9766877081665,22.9766877081665,22.7704176779995,22.7704176779995,460.512852609265,0.0,1.0
2018-06-20,25.62,25.62,25.62,25.62,1,22.9766877081665,22.9766877081665,22.9766877081665,22.9766877081665,1.11504322665682,0.0,1.0
2018-06-21,25.62,25.62,25.62,25.62,0,23.0537250803027,23.0537250803027,23.0537250803027,23.0537250803027,0,0.0859,1.0
2018-06-22,25.5343,25.5343,25.5343,25.5343,5,22.9766093800927,22.9766093800927,22.9766093800927,22.9766093800927,5.55658573847787,0.0,1.0
2018-06-25,24.86,24.86,24.86,24.86,300,22.3698518929089,22.3698518929089,22.3698518929089,22.3698518929089,333.395144308673,0.0,1.0
2018-06-26,24.86,24.86,24.86,24.86,0,22.3698518929089,22.3698518929089,22.3698518929089,22.3698518929089,0,0.0,1.0
2018-06-27,24.86,24.86,24.86,24.86,60,22.3698518929089,22.3698518929089,22.3698518929089,22.3698518929089,66.6790288617346,0.0,1.0
2018-06-28,24.305,24.332,24.305,24.332,700,21.8704444994831,21.8947399942984,21.8704444994831,21.8947399942984,777.922003386905,0.0,1.0
2018-06-29,24.305,24.305,24.305,24.305,2,21.8704444994831,21.8704444994831,21.8704444994831,21.8704444994831,2.22263429539116,0.0,1.0
2018-07-02,24.305,24.305,24.305,24.305,16,21.8704444994831,21.8704444994831,21.8704444994831,21.8704444994831,17.7810743631292,0.0,1.0
2018-07-03,24.305,24.305,24.305,24.305,3,21.8704444994831,21.8704444994831,21.8704444994831,21.8704444994831,3.33395144308673,0.0,1.0
2018-07-05,24.305,24.305,24.305,24.305,132,21.8704444994831,21.8704444994831,21.8704444994831,21.8704444994831,146.693863495816,0.0,1.0
2018-07-06,24.305,24.305,24.305,24.305,4,21.8704444994831,21.8704444994831,21.8704444994831,21.8704444994831,4.44526859078231,0.0,1.0
2018-07-09,24.305,24.305,24.305,24.305,0,21.8704444994831,21.8704444994831,21.8704444994831,21.8704444994831,0,0.0,1.0
2018-07-10,24.992,24.992,24.992,24.992,600,22.4886298675615,22.4886298675615,22.4886298675615,22.4886298675615,666.790288617346,0.0,1.0
2018-07-11,24.992,24.992,24.992,24.992,51,22.4886298675615,22.4886298675615,22.4886298675615,22.4886298675615,56.6771745324744,0.0,1.0
2018-07-12,24.992,24.992,24.992,24.992,1,22.4886298675615,22.4886298675615,22.4886298675615,22.4886298675615,1.11131714769558,0.0,1.0
2018-07-13,24.992,24.992,24.992,24.992,0,22.4886298675615,22.4886298675615,22.4886298675615,22.4886298675615,0,0.0,1.0
2018-07-16,24.992,24.992,24.992,24.992,0,22.4886298675615,22.4886298675615,22.4886298675615,22.4886298675615,0,0.0,1.0
2018-07-17,24.992,24.992,24.992,24.992,0,22.4886298675615,22.4886298675615,22.4886298675615,22.4886298675615,0,0.0,1.0
2018-07-18,25.05,25.05,24.94,24.94,803,22.5408201897574,22.5408201897574,22.4418385442135,22.4418385442135,892.387669599546,0.0,1.0
2018-07-19,25.05,25.05,25.05,25.05,105,22.5408201897574,22.5408201897574,22.5408201897574,22.5408201897574,116.688300508035,0.0,1.0
2018-07-20,24.958,25.02,24.958,25.02,441,22.458035540757,22.5138251955181,22.458035540757,22.5138251955181,490.09086213375,0.0,1.0
2018-07-23,24.958,24.958,24.958,24.958,21,22.458035540757,22.458035540757,22.458035540757,22.458035540757,23.3376601016071,0.0,1.0
2018-07-24,24.958,24.958,24.958,24.958,10,22.458035540757,22.458035540757,22.458035540757,22.458035540757,11.1131714769558,0.0,1.0
2018-07-25,24.958,24.958,24.958,24.958,124,22.458035540757,22.458035540757,22.458035540757,22.458035540757,137.803326314252,0.0,1.0
2018-07-26,25.1,25.1,25.1,25.1,201,22.5858118468227,22.5858118468227,22.5858118468227,22.5858118468227,223.374746686811,0.0,1.0
2018-07-27,25.16,25.178,25.16,25.178,801,22.6398018353012,22.6559988318447,22.6398018353012,22.6559988318447,890.165035304157,0.0,1.0
2018-07-30,25.16,25.16,25.16,25.16,0,22.6398018353012,22.6398018353012,22.6398018353012,22.6398018353012,0,0.0,1.0
2018-07-31,25.16,25.16,25.16,25.16,0,22.6398018353012,22.6398018353012,22.6398018353012,22.6398018353012,0,0.0,1.0
2018-08-01,25.16,25.16,25.16,25.16,5,22.6398018353012,22.6398018353012,22.6398018353012,22.6398018353012,5.55658573847788,0.0,1.0
2018-08-02,25.16,25.16,25.16,25.16,0,22.6398018353012,22.6398018353012,22.6398018353012,22.6398018353012,0,0.0,1.0
2018-08-03,25.16,25.16,25.16,25.16,0,22.6398018353012,22.6398018353012,22.6398018353012,22.6398018353012,0,0.0,1.0
2018-08-06,25.545,25.574,25.53,25.562,7022,22.9862375947047,23.0123327558026,22.972740097585,23.0015347581069,7803.66901111832,0.0,1.0
2018-08-07,25.664,25.69,25.64,25.64,25501,23.0933177385203,23.1167134001943,23.0717217431289,23.0717217431289,28339.6985833849,0.0,1.0
2018-08-08,25.7,25.71,25.66,25.69,2327,23.1257117316073,23.1347100630204,23.089718405955,23.1167134001943,2586.03500268761,0.0,1.0
2018-08-09,25.515,25.665,25.515,25.665,1457,22.9592426004654,23.0942175716616,22.9592426004654,23.0942175716616,1619.18908419246,0.0,1.0
2018-08-10,25.515,25.515,25.515,25.515,0,22.9592426004654,22.9592426004654,22.9592426004654,22.9592426004654,0,0.0,1.0
2018-08-13,25.515,25.515,25.515,25.515,1,22.9592426004654,22.9592426004654,22.9592426004654,22.9592426004654,1.11131714769558,0.0,1.0
2018-08-14,25.5152,25.5152,25.5152,25.5152,0,22.9594225670937,22.9594225670937,22.9594225670937,22.9594225670937,0,0.0,1.0
2018-08-15,25.051,25.051,24.891,24.901,3455,22.5417200228987,22.5417200228987,22.3977467202894,22.4067450517025,3839.60074528821,0.0,1.0
2018-08-16,25.3,25.3,25.29,25.29,13360,22.7657784750843,22.7657784750843,22.7567801436712,22.7567801436712,14847.1970932129,0.0,1.0
2018-08-17,25.39,25.4,25.23,25.264,13846,22.846763457802,22.855761789215,22.7027901551927,22.7333844819972,15387.2972269929,0.0,1.0
2018-08-20,25.64,25.64,25.64,25.64,1022,23.0717217431289,23.0717217431289,23.0717217431289,23.0717217431289,1135.76612494488,0.0,1.0
2018-08-21,25.87,25.87,25.87,25.87,300,23.2786833656297,23.2786833656297,23.2786833656297,23.2786833656297,333.395144308672,0.0,1.0
2018-08-22,25.562,25.62,25.562,25.62,762,23.0015347581069,23.0537250803027,23.0015347581069,23.0537250803027,846.823666544029,0.0,1.0
2018-08-23,25.33,25.486,25.33,25.486,3564,22.7927734693235,22.9331474393675,22.7927734693235,22.9331474393675,3960.73431438703,0.0,1.0
2018-08-24,25.44,25.457,25.37,25.37,1221,22.8917551148674,22.9070522782696,22.8287667949758,22.8287667949758,1356.9182373363,0.0,1.0
2018-08-27,25.44,25.44,25.44,25.44,2,22.8917551148674,22.8917551148674,22.8917551148674,22.8917551148674,2.22263429539115,0.0,1.0
2018-08-28,25.891,25.891,25.891,25.891,402,23.2975798615971,23.2975798615971,23.2975798615971,23.2975798615971,446.749493373622,0.0,1.0
2018-08-29,25.83,25.835,25.743,25.8,1542,23.2426900399773,23.2471892056839,23.1644045566836,23.2156950457381,1713.65104174658,0.0,1.0
2018-08-30,25.465,25.56,25.465,25.56,512,22.9142509434,22.9997350918243,22.9142509434,22.9997350918243,568.994379620136,0.0,1.0
2018-08-31,25.32,25.32,25.32,25.32,300,22.7837751379104,22.7837751379104,22.7837751379104,22.7837751379104,333.395144308673,0.0,1.0
2018-09-04,25.39,25.41,25.321,25.321,4840,22.846763457802,22.8647601206281,22.7846749710517,22.7846749710517,5378.77499484658,0.0,1.0
2018-09-05,25.47,25.48,25.32,25.39,717,22.9187501091066,22.9277484405197,22.7837751379104,22.846763457802,796.814394897727,0.0,1.0
2018-09-06,25.55,25.61,25.44,25.44,3023,22.9907367604112,23.0447267488897,22.8917551148674,22.8917551148674,3359.51173748373,0.0,1.0
2018-09-07,25.42,25.7,25.4,25.68,31218,22.8737584520412,23.1257117316073,22.855761789215,23.1077150687812,34693.0987167605,0.0,1.0
2018-09-10,25.798,25.798,25.63,25.63,300,23.2138953794555,23.2138953794555,23.0627234117158,23.0627234117158,333.395144308673,0.0,1.0
2018-09-11,25.7977,25.7977,25.7977,25.7977,54,23.2136254295131,23.2136254295131,23.2136254295131,23.2136254295131,60.0111259755611,0.0,1.0
2018-09-12,25.798,25.798,25.798,25.798,4,23.2138953794555,23.2138953794555,23.2138953794555,23.2138953794555,4.4452685907823,0.0,1.0
2018-09-13,25.798,25.798,25.798,25.798,0,23.2138953794555,23.2138953794555,23.2138953794555,23.2138953794555,0,0.0,1.0
2018-09-14,25.798,25.798,25.798,25.798,0,23.2734643334101,23.2734643334101,23.2734643334101,23.2734643334101,0,0.0662,1.0
2018-09-17,25.7315,25.7315,25.7315,25.7315,140,23.2134718774766,23.2134718774766,23.2134718774766,23.2134718774766,155.186178914293,0.0,1.0
2018-09-18,25.909,25.909,25.787,25.787,614,23.3736021169983,23.3736021169983,23.2635407692707,23.2635407692707,680.602241809829,0.0,1.0
2018-09-19,25.909,25.909,25.909,25.909,23,23.3736021169983,23.3736021169983,23.3736021169983,23.3736021169983,25.4948722502053,0.0,1.0
2018-09-20,25.909,25.909,25.909,25.909,18,23.3736021169983,23.3736021169983,23.3736021169983,23.3736021169983,19.952508717552,0.0,1.0
2018-09-21,25.909,25.909,25.909,25.909,0,23.3736021169983,23.3736021169983,23.3736021169983,23.3736021169983,0,0.0,1.0
2018-09-24,25.582,25.63,25.582,25.63,1100,23.0786016194006,23.121904444736,23.0786016194006,23.121904444736,1219.31997718373,0.0,1.0
2018-09-25,25.582,25.582,25.582,25.582,4,23.0786016194006,23.0786016194006,23.0786016194006,23.0786016194006,4.43389082612267,0.0,1.0
2018-09-26,25.473,25.473,25.473,25.473,353,22.9802681202014,22.9802681202014,22.9802681202014,22.9802681202014,391.290865405325,0.0,1.0
2018-09-27,25.546,25.546,25.546,25.546,200,23.046124500399,23.046124500399,23.046124500399,23.046124500399,221.694541306133,0.0,1.0
2018-09-28,25.398,25.398,25.398,25.398,476,22.9126074556147,22.9126074556147,22.9126074556147,22.9126074556147,527.633008308598,0.0,1.0
2018-10-01,25.398,25.398,25.398,25.398,102,22.9126074556147,22.9126074556147,22.9126074556147,22.9126074556147,113.064216066128,0.0,1.0
2018-10-02,25.398,25.398,25.398,25.398,126,22.9126074556147,22.9126074556147,22.9126074556147,22.9126074556147,139.667561022864,0.0,1.0
2018-10-03,25.398,25.398,25.398,25.398,163,22.9126074556147,22.9126074556147,22.9126074556147,22.9126074556147,180.681051164499,0.0,1.0
2018-10-04,24.922,25.104,24.922,25.104,382,22.4831877710383,22.6473776504352,22.4831877710383,22.6473776504352,423.436573894715,0.0,1.0
2018-10-05,24.922,24.922,24.922,24.922,65,22.4831877710383,22.4831877710383,22.4831877710383,22.4831877710383,72.0507259244933,0.0,1.0
2018-10-08,24.922,24.922,24.922,24.922,111,22.4831877710383,22.4831877710383,22.4831877710383,22.4831877710383,123.040470424904,0.0,1.0
2018-10-09,24.6,24.6,24.55,24.58,1000,22.192697984413,22.192697984413,22.1475908746886,22.1746551405233,1108.47270653067,0.0,1.0
2018-10-10,23.66,23.682,23.66,23.682,1213,21.344684321594,21.3645314498727,21.344684321594,21.3645314498727,1344.5773930217,0.0,1.0
2018-10-11,23.66,23.66,23.66,23.66,55,21.344684321594,21.344684321594,21.344684321594,21.344684321594,60.9659988591867,0.0,1.0
2018-10-12,23.66,23.66,23.66,23.66,1,21.344684321594,21.344684321594,21.344684321594,21.344684321594,1.10847270653067,0.0,1.0
2018-10-15,23.66,23.66,23.66,23.66,55,21.344684321594,21.344684321594,21.344684321594,21.344684321594,60.9659988591867,0.0,1.0
2018-10-16,23.66,23.66,23.66,23.66,94,21.344684321594,21.344684321594,21.344684321594,21.344684321594,104.196434413883,0.0,1.0
2018-10-17,23.66,23.66,23.66,23.66,68,21.344684321594,21.344684321594,21.344684321594,21.344684321594,75.3761440440854,0.0,1.0
2018-10-18,23.66,23.66,23.66,23.66,27,21.344684321594,21.344684321594,21.344684321594,21.344684321594,29.928763076328,0.0,1.0
2018-10-19,23.47,23.61,23.47,23.61,747,21.1732773046412,21.2995772118696,21.1732773046412,21.2995772118696,828.029111778409,0.0,1.0
2018-10-22,23.6,23.6,23.478,23.478,600,21.2905557899247,21.2905557899247,21.1804944421971,21.1804944421971,665.0836239184,0.0,1.0
2018-10-23,23.069,23.069,23.069,23.069,1000,20.8115182846514,20.8115182846514,20.8115182846514,20.8115182846514,1108.47270653067,0.0,1.0
2018-10-24,23.1,23.1,23.1,23.1,182,20.8394846926805,20.8394846926805,20.8394846926805,20.8394846926805,201.742032588582,0.0,1.0
2018-10-25,23.25,23.25,23.119,23.119,1200,20.9748060218538,20.9748060218538,20.8566253943758,20.8566253943758,1330.1672478368,0.0,1.0
2018-10-26,23.25,23.25,23.25,23.25,11,20.9748060218538,20.9748060218538,20.9748060218538,20.9748060218538,12.1931997718373,0.0,1.0
2018-10-29,23.25,23.25,23.25,23.25,28,20.9748060218538,20.9748060218538,20.9748060218538,20.9748060218538,31.0372357828587,0.0,1.0
2018-10-30,23.29,23.29,23.21,23.255,3651,21.0108917096333,21.0108917096333,20.9387203340743,20.9793167328262,4047.03385154347,0.0,1.0
2018-10-31,23.759,23.82,23.759,23.82,340,21.4339963988484,21.4890270727121,21.4339963988484,21.4890270727121,376.880720220426,0.0,1.0
2018-11-01,23.945,23.945,23.8,23.8,700,21.6017948470232,21.6017948470232,21.4709842288224,21.4709842288224,775.930894571466,0.0,1.0
2018-11-02,24.011,24.011,23.94,23.94,3871,21.6613362318594,21.6613362318594,21.5972841360507,21.5972841360507,4290.89784698021,0.0,1.0
2018-11-05,24.011,24.011,24.011,24.011,17,21.6613362318594,21.6613362318594,21.6613362318594,21.6613362318594,18.8440360110213,0.0,1.0
2018-11-06,24.011,24.011,24.011,24.011,1,21.6613362318594,21.6613362318594,21.6613362318594,21.6613362318594,1.10847270653067,0.0,1.0
2018-11-07,24.605,24.605,24.13,24.13,1000,22.1972086953855,22.1972086953855,21.7686911530035,21.7686911530035,1108.47270653067,0.0,1.0
2018-11-08,24.456,24.456,24.456,24.456,200,22.0627895084067,22.0627895084067,22.0627895084067,22.0627895084067,221.694541306134,0.0,1.0
2018-11-09,24.256,24.256,24.256,24.256,200,21.8823610695091,21.8823610695091,21.8823610695091,21.8823610695091,221.694541306133,0.0,1.0
2018-11-12,24.256,24.256,24.256,24.256,50,21.8823610695091,21.8823610695091,21.8823610695091,21.8823610695091,55.4236353265332,0.0,1.0
2018-11-13,24.256,24.256,24.256,24.256,8,21.8823610695091,21.8823610695091,21.8823610695091,21.8823610695091,8.86778165224532,0.0,1.0
2018-11-14,24.149,24.258,24.149,24.258,350,21.7858318546988,21.884165353898,21.7858318546988,21.884165353898,387.965447285734,0.0,1.0
2018-11-15,23.85,23.86,23.751,23.751,4404,21.5160913385468,21.5251127604917,21.4267792612924,21.4267792612924,4881.71379956105,0.0,1.0
2018-11-16,23.85,23.85,23.85,23.85,0,21.5160913385468,21.5160913385468,21.5160913385468,21.5160913385468,0,0.0,1.0
2018-11-19,24.36,24.36,24.36,24.36,205,21.9761838577358,21.9761838577358,21.9761838577358,21.9761838577358,227.236904838787,0.0,1.0
2018-11-20,23.69,23.69,23.69,23.69,450,21.3717485874287,21.3717485874287,21.3717485874287,21.3717485874287,498.812717938799,0.0,1.0
2018-11-21,23.77,23.77,23.77,23.77,376,21.4439199629877,21.4439199629877,21.4439199629877,21.4439199629877,416.785737655531,0.0,1.0
2018-11-23,23.77,23.77,23.77,23.77,26,21.4439199629877,21.4439199629877,21.4439199629877,21.4439199629877,28.8202903697974,0.0,1.0
2018-11-26,23.77,23.77,23.77,23.77,25,21.4439199629877,21.4439199629877,21.4439199629877,21.4439199629877,27.7118176632667,0.0,1.0
2018-11-27,24.276,24.282,24.27,24.27,615,21.9004039133988,21.9058167665657,21.8949910602319,21.8949910602319,681.710714516361,0.0,1.0
2018-11-28,24.276,24.276,24.276,24.276,0,21.9004039133988,21.9004039133988,21.9004039133988,21.9004039133988,0,0.0,1.0
2018-11-29,24.92,24.949,24.92,24.949,530,22.4813834866493,22.5075456102895,22.4813834866493,22.5075456102895,587.490534461254,0.0,1.0
2018-11-30,25.215,25.215,25.215,25.215,220,22.7475154340234,22.7475154340234,22.7475154340234,22.7475154340234,243.863995436746,0.0,1.0
2018-12-03,25.215,25.215,25.215,25.215,49,22.7475154340234,22.7475154340234,22.7475154340234,22.7475154340234,54.3151626200026,0.0,1.0
2018-12-04,25.215,25.215,25.215,25.215,27,22.7475154340234,22.7475154340234,22.7475154340234,22.7475154340234,29.928763076328,0.0,1.0
2018-12-06,24.07,24.21,24.0285,24.21,1070,21.7145626213342,21.8408625285626,21.677123720263,21.8408625285626,1186.06579598781,0.0,1.0
2018-12-07,24.13,24.13,24.13,24.13,300,21.7686911530035,21.7686911530035,21.7686911530035,21.7686911530035,332.5418119592,0.0,1.0
2018-12-10,24.13,24.13,24.13,24.13,29,21.7686911530035,21.7686911530035,21.7686911530035,21.7686911530035,32.1457084893894,0.0,1.0
2018-12-11,24.13,24.13,24.13,24.13,47,21.7686911530035,21.7686911530035,21.7686911530035,21.7686911530035,52.0982172069414,0.0,1.0
2018-12-12,23.515,23.515,23.515,23.515,150,21.2138737033932,21.2138737033932,21.2138737033932,21.2138737033932,166.2709059796,0.0,1.0
2018-12-13,22.938,22.95,22.938,22.95,777,20.6933376571734,20.7041633635073,20.6933376571734,20.7041633635073,861.283292974329,0.0,1.0
2018-12-14,22.938,22.938,22.938,22.938,35,20.6933376571734,20.6933376571734,20.6933376571734,20.6933376571734,38.7965447285734,0.0,1.0
2018-12-17,22.5427,22.5427,22.3336,22.4,623,20.3367208476922,20.3367208476922,20.1480829148247,20.2079851565387,690.578496168605,0.0,1.0
2018-12-18,22.374,22.374,22.374,22.374,210,20.2853889568258,20.2853889568258,20.2853889568258,20.2853889568258,231.621883612885,0.1118,1.0
2018-12-19,21.84,22.48,21.84,22.288,4964,19.801237812509,20.3814938656228,19.801237812509,20.2074170496886,5475.10014406837,0.0,1.0
2018-12-20,21.276,21.8,21.276,21.74,5798,19.2898871657024,19.7649718091893,19.2898871657024,19.7105728042099,6394.96991041669,0.0,1.0
2018-12-21,21.39,21.39,21.39,21.39,346,19.3932452751633,19.3932452751633,19.3932452751633,19.3932452751633,381.624627285991,0.0,1.0
2018-12-24,21.39,21.39,21.39,21.39,5,19.3932452751633,19.3932452751633,19.3932452751633,19.3932452751633,5.51480675268773,0.0,1.0
2018-12-26,21.048,21.048,20.65,20.65,742,19.0831709467806,19.0831709467806,18.7223242137505,18.7223242137505,818.397322098859,0.0,1.0
2018-12-27,21.393,21.393,21.001,21.02,4285,19.3959652254123,19.3959652254123,19.0405583928801,19.0577847444569,4726.18938705338,0.0,1.0
2018-12-28,21.6368,21.6368,21.49,21.556,1656,19.6170065156453,19.6170065156453,19.4839102834623,19.5437491889397,1826.50399649018,0.0,1.0
2018-12-31,21.6368,21.6368,21.6368,21.6368,3,19.6170065156453,19.6170065156453,19.6170065156453,19.6170065156453,3.30888405161264,0.0,1.0
2019-01-02,21.7748,21.7748,21.38,21.38,732,19.742124227098,19.742124227098,19.3841787743334,19.3841787743334,807.367708593483,0.0,1.0
2019-01-03,20.86,20.87,20.86,20.86,514,18.9127207311784,18.9217872320083,18.9127207311784,18.9127207311784,566.922134176299,0.0,1.0
2019-01-04,21.664,21.692,21.53,21.53,1786,19.6416673979027,19.6670536002264,19.520176286782,19.520176286782,1969.88897206005,0.0,1.0
2019-01-07,22.1,22.11,21.72,21.72,700,20.0369668340864,20.0460333349163,19.6924398025501,19.6924398025501,772.072945376284,0.0,1.0
2019-01-08,22.199,22.34,22.19,22.34,1056,20.1267251923025,20.2545628540041,20.1185653415556,20.2545628540041,1164.72718616765,0.0,1.0
2019-01-09,22.51,22.51,22.42,22.42,1216,20.4086933681125,20.4086933681125,20.3270948606434,20.3270948606434,1341.20100225365,0.0,1.0
2019-01-10,22.718,22.718,22.27,22.27,711,20.5972765853745,20.5972765853745,20.1910973481948,20.1910973481948,784.205520232194,0.0,1.0
2019-01-11,22.718,22.718,22.718,22.718,14,20.5972765853745,20.5972765853745,20.5972765853745,20.5972765853745,15.4414589075256,0.0,1.0
2019-01-14,22.73,22.73,22.72,22.72,286,20.6081563863704,20.6081563863704,20.5990898855405,20.5990898855405,315.446946253737,0.0,1.0
2019-01-15,22.79,22.79,22.79,22.79,361,20.6625553913498,20.6625553913498,20.6625553913498,20.6625553913498,398.169047544054,0.0,1.0
2019-01-16,22.97,22.97,22.92,22.92,1413,20.825752406288,20.825752406288,20.7804199021385,20.7804199021385,1558.48438830956,0.0,1.0
2019-01-17,22.97,22.97,22.97,22.97,400,20.825752406288,20.825752406288,20.825752406288,20.825752406288,441.184540215019,0.0,1.0
2019-01-18,22.97,22.97,22.97,22.97,7,20.825752406288,20.825752406288,20.825752406288,20.825752406288,7.72072945376283,0.0,1.0
2019-01-22,22.95,23.37,22.95,23.37,1280,20.8076194046282,21.1884124394842,20.8076194046282,21.1884124394842,1411.79052868806,0.0,1.0
2019-01-23,22.68,22.83,22.67,22.83,746,20.5628238822208,20.6988213946694,20.5537573813909,20.6988213946694,822.809167501011,0.0,1.0
2019-01-24,23.15,23.15,23.15,23.15,249,20.9889494212263,20.9889494212263,20.9889494212263,20.9889494212263,274.637376283849,0.0,1.0
2019-01-25,23.15,23.15,23.15,23.15,0,20.9889494212263,20.9889494212263,20.9889494212263,20.9889494212263,0,0.0,1.0
2019-01-28,23.15,23.15,23.15,23.15,98,20.9889494212263,20.9889494212263,20.9889494212263,20.9889494212263,108.090212352679,0.0,1.0
2019-01-29,23.15,23.15,23.15,23.15,0,20.9889494212263,20.9889494212263,20.9889494212263,20.9889494212263,0,0.0,1.0
2019-01-30,23.712,23.712,23.509,23.509,1399,21.4984867678669,21.4984867678669,21.3144368010198,21.3144368010198,1543.04292940202,0.0,1.0
2019-01-31,23.585,23.688,23.585,23.688,431,21.3833422073271,21.4767271658751,21.3833422073271,21.4767271658751,475.376342081682,0.0,1.0
2019-02-01,23.939,23.939,23.795,23.8,1510,21.7042963367057,21.7042963367057,21.5737387247551,21.57827197517,1665.47163931169,0.0,1.0
2019-02-04,23.88,23.88,23.8,23.8,362,21.6508039818092,21.6508039818092,21.57827197517,21.57827197517,399.272008894592,0.0,1.0
2019-02-05,23.963,23.963,23.92,23.92,318,21.7260559386974,21.7260559386974,21.6870699851289,21.6870699851289,350.74170947094,0.0,1.0
2019-02-06,23.963,23.963,23.963,23.963,25,21.7260559386974,21.7260559386974,21.7260559386974,21.7260559386974,27.5740337634387,0.0,1.0
2019-02-07,23.82,23.82,23.82,23.82,287,21.5964049768298,21.5964049768298,21.5964049768298,21.5964049768298,316.549907604276,0.0,1.0
2019-02-08,23.559,23.559,23.559,23.559,1227,21.3597693051694,21.3597693051694,21.3597693051694,21.3597693051694,1353.33357710957,0.0,1.0
2019-02-11,23.559,23.559,23.559,23.559,76,21.3597693051694,21.3597693051694,21.3597693051694,21.3597693051694,83.8250626408533,0.0,1.0
2019-02-12,24.1358,24.348,24.1358,24.2985,2060,21.8827250730382,22.0751162206487,21.8827250730382,22.0302370415407,2272.10038210734,0.0,1.0
2019-02-13,24.136,24.136,24.136,24.136,0,21.8829064030548,21.8829064030548,21.8829064030548,21.8829064030548,0,0.0,1.0
2019-02-14,24.1358,24.1358,24.1358,24.1358,4,21.8827250730382,21.8827250730382,21.8827250730382,21.8827250730382,4.41184540215018,0.0,1.0
2019-02-15,24.34,24.34,24.34,24.34,721,22.0678630199848,22.0678630199848,22.0678630199848,22.0678630199848,795.235133737571,0.0,1.0
2019-02-19,24.5,24.5,24.5,24.5,128,22.2129270332633,22.2129270332633,22.2129270332633,22.2129270332633,141.179052868806,0.0,1.0
2019-02-20,24.5,24.5,24.5,24.5,600,22.2129270332633,22.2129270332633,22.2129270332633,22.2129270332633,661.776810322526,0.0,1.0
2019-02-21,24.5,24.5,24.5,24.5,10,22.2129270332633,22.2129270332633,22.2129270332633,22.2129270332633,11.0296135053754,0.0,1.0
2019-02-22,24.5,24.5,24.5,24.5,2,22.2129270332633,22.2129270332633,22.2129270332633,22.2129270332633,2.20592270107509,0.0,1.0
2019-02-25,24.388,24.388,24.388,24.388,101,22.1113822239683,22.1113822239683,22.1113822239683,22.1113822239683,111.399096404292,0.0,1.0
2019-02-26,24.34,24.36,24.34,24.36,394,22.0678630199848,22.0859960216446,22.0678630199848,22.0859960216446,434.566772111793,0.0,1.0
2019-02-27,24.34,24.34,24.34,24.34,0,22.0678630199848,22.0678630199848,22.0678630199848,22.0678630199848,0,0.0,1.0
2019-02-28,23.91,23.91,23.91,23.91,100,21.678003484299,21.678003484299,21.678003484299,21.678003484299,110.296135053754,0.0,1.0
2019-03-01,23.95,23.95,23.95,23.95,118,21.7142694876186,21.7142694876186,21.7142694876186,21.7142694876186,130.14943936343,0.0,1.0
2019-03-04,23.95,23.95,23.95,23.95,128,21.7142694876186,21.7142694876186,21.7142694876186,21.7142694876186,141.179052868806,0.0,1.0
2019-03-05,23.95,23.95,23.95,23.95,0,21.7142694876186,21.7142694876186,21.7142694876186,21.7142694876186,0,0.0,1.0
2019-03-06,23.42,23.55,23.374,23.55,1507,21.2337449436337,21.3516094544224,21.1920390398161,21.3516094544224,1662.16275526008,0.0,1.0
2019-03-07,23.092,23.092,23.092,23.092,425,20.9363637164129,20.9363637164129,20.9363637164129,20.9363637164129,468.758573978456,0.0,1.0
2019-03-08,23.092,23.092,23.092,23.092,1,20.9363637164129,20.9363637164129,20.9363637164129,20.9363637164129,1.10296135053754,0.0,1.0
2019-03-11,23.092,23.092,23.092,23.092,1,20.9363637164129,20.9363637164129,20.9363637164129,20.9363637164129,1.10296135053754,0.0,1.0
2019-03-12,23.092,23.092,23.092,23.092,30,20.9363637164129,20.9363637164129,20.9363637164129,20.9363637164129,33.0888405161263,0.0,1.0
2019-03-13,23.092,23.092,23.092,23.092,133,20.9363637164129,20.9363637164129,20.9363637164129,20.9363637164129,146.693859621493,0.0,1.0
2019-03-14,23.38,23.38,23.38,23.38,101,21.1974789403141,21.1974789403141,21.1974789403141,21.1974789403141,111.399096404292,0.0,1.0
2019-03-15,23.38,23.38,23.38,23.38,19,21.1974789403141,21.1974789403141,21.1974789403141,21.1974789403141,20.9562656602133,0.0,1.0
2019-03-18,23.38,23.38,23.38,23.38,62,21.1974789403141,21.1974789403141,21.1974789403141,21.1974789403141,68.3836037333278,0.0,1.0
2019-03-19,23.38,23.38,23.38,23.38,20,21.1974789403141,21.1974789403141,21.1974789403141,21.1974789403141,22.0592270107509,0.0,1.0
2019-03-20,23.38,23.38,23.38,23.38,274,21.1974789403141,21.1974789403141,21.1974789403141,21.1974789403141,302.211410047287,0.0,1.0
2019-03-21,22.98,22.98,22.98,22.98,215,20.8908498822468,20.8908498822468,20.8908498822468,20.8908498822468,236.500670286212,0.0618,1.0
2019-03-22,22.98,22.98,22.98,22.98,140,20.8908498822468,20.8908498822468,20.8908498822468,20.8908498822468,154.00043646544,0.0,1.0
2019-03-25,22.98,22.98,22.98,22.98,25,20.8908498822468,20.8908498822468,20.8908498822468,20.8908498822468,27.5000779402572,0.0,1.0
2019-03-26,22.98,22.98,22.98,22.98,77,20.8908498822468,20.8908498822468,20.8908498822468,20.8908498822468,84.7002400559922,0.0,1.0
2019-03-27,22.98,22.98,22.98,22.98,3,20.8908498822468,20.8908498822468,20.8908498822468,20.8908498822468,3.30000935283086,0.0,1.0
2019-03-28,22.98,22.98,22.98,22.98,29,20.8908498822468,20.8908498822468,20.8908498822468,20.8908498822468,31.9000904106984,0.0,1.0
2019-03-29,23.36,23.36,23.305,23.305,401,21.2363034486198,21.2363034486198,21.186303590329,21.186303590329,441.101250161728,0.0,1.0
2019-04-01,23.78,23.78,23.59,23.59,737,21.6181205482954,21.6181205482954,21.4453937651088,21.4453937651088,810.702297678783,0.0,1.0
2019-04-02,23.877,23.88,23.859,23.859,818,21.7063021165538,21.7090293815515,21.6899385265677,21.6899385265677,899.802550205217,0.0,1.0
2019-04-03,24.06,24.06,24.06,24.06,140,21.8726652814124,21.8726652814124,21.8726652814124,21.8726652814124,154.000436465441,0.0,1.0
2019-04-04,24.13,24.13,24.13,24.13,101,21.9363014646916,21.9363014646916,21.9363014646916,21.9363014646916,111.10031487864,0.0,1.0
2019-04-05,23.995,24.14,23.995,24.14,406,21.8135745397959,21.9453923480173,21.8135745397959,21.9453923480173,446.601265749779,0.0,1.0
2019-04-08,23.995,23.995,23.995,23.995,8,21.8135745397959,21.8135745397959,21.8135745397959,21.8135745397959,8.80002494088234,0.0,1.0
2019-04-09,23.995,23.995,23.995,23.995,2,21.8135745397959,21.8135745397959,21.8135745397959,21.8135745397959,2.20000623522059,0.0,1.0
2019-04-10,23.995,23.995,23.995,23.995,52,21.8135745397959,21.8135745397959,21.8135745397959,21.8135745397959,57.2001621157352,0.0,1.0
2019-04-11,23.995,23.995,23.995,23.995,76,21.8135745397959,21.8135745397959,21.8135745397959,21.8135745397959,83.6002369383823,0.0,1.0
2019-04-12,23.995,23.995,23.995,23.995,100,21.8135745397959,21.8135745397959,21.8135745397959,21.8135745397959,110.000311761029,0.0,1.0
2019-04-15,23.995,23.995,23.995,23.995,7,21.8135745397959,21.8135745397959,21.8135745397959,21.8135745397959,7.70002182327205,0.0,1.0
2019-04-16,23.995,23.995,23.995,23.995,100,21.8135745397959,21.8135745397959,21.8135745397959,21.8135745397959,110.000311761029,0.0,1.0
2019-04-17,24.854,24.88,24.85,24.859,1057,22.5944814174657,22.6181177141122,22.5908450641354,22.5990268591285,1162.70329531407,0.0,1.0
2019-04-18,24.775,24.864,24.775,24.864,502,22.5226634391934,22.6035723007913,22.5226634391934,22.6035723007913,552.201565040365,0.0,1.0
2019-04-22,24.65,24.65,24.65,24.65,202,22.4090273976233,22.4090273976233,22.4090273976233,22.4090273976233,222.200629757278,0.0,1.0
2019-04-23,24.81,24.81,24.75,24.75,301,22.554481530833,22.554481530833,22.4999362308793,22.4999362308793,331.100938400697,0.0,1.0
2019-04-24,24.81,24.81,24.81,24.81,86,22.554481530833,22.554481530833,22.554481530833,22.554481530833,94.6002681144849,0.0,1.0
2019-04-25,24.48,24.48,24.48,24.48,571,22.2544823810879,22.2544823810879,22.2544823810879,22.2544823810879,628.101780155477,0.0,1.0
2019-04-26,24.58,24.58,24.54,24.54,1500,22.345391214344,22.345391214344,22.3090276810416,22.3090276810416,1650.00467641544,0.0,1.0
2019-04-29,24.6,24.6,24.577,24.577,1206,22.3635729809952,22.3635729809952,22.3426639493463,22.3426639493463,1326.60375983801,0.0,1.0
2019-04-30,24.45,24.45,24.45,24.45,100,22.2272097311111,22.2272097311111,22.2272097311111,22.2272097311111,110.000311761029,0.0,1.0
2019-05-01,24.495,24.495,24.495,24.495,198,22.2681187060763,22.2681187060763,22.2681187060763,22.2681187060763,217.800617286838,0.0,1.0
2019-05-02,24.234,24.234,24.234,24.234,3101,22.030846651278,22.030846651278,22.030846651278,22.030846651278,3411.10966770951,0.0,1.0
2019-05-03,24.627,24.627,24.48,24.48,1628,22.3881183659744,22.3881183659744,22.2544823810879,22.2544823810879,1790.80507546955,0.0,1.0
2019-05-06,24.42,24.42,24.42,24.42,215,22.1999370811343,22.1999370811343,22.1999370811343,22.1999370811343,236.500670286212,0.0,1.0
2019-05-07,23.64,24.18,23.64,24.14,702,21.4908481817369,21.9817558813197,21.4908481817369,21.9453923480173,772.202188562423,0.0,1.0
2019-05-08,24.12,24.12,24.12,24.12,103,21.927210581366,21.927210581366,21.927210581366,21.927210581366,113.30032111386,0.0,1.0
2019-05-09,23.775,23.775,23.76,23.76,427,21.6135751066326,21.6135751066326,21.5999387816442,21.5999387816442,469.701331219594,0.0,1.0
2019-05-10,23.43,23.43,23.43,23.43,102,21.2999396318991,21.2999396318991,21.2999396318991,21.2999396318991,112.20031799625,0.0,1.0
2019-05-13,23.091,23.14,23.091,23.14,406,20.991758687161,21.0363040154565,20.991758687161,21.0363040154565,446.601265749778,0.0,1.0
2019-05-14,23.39,23.39,23.39,23.39,103,21.2635760985967,21.2635760985967,21.2635760985967,21.2635760985967,113.30032111386,0.0,1.0
2019-05-15,23.39,23.39,23.39,23.39,102,21.2635760985967,21.2635760985967,21.2635760985967,21.2635760985967,112.200317996249,0.0,1.0
2019-05-16,23.56,23.56,23.56,23.56,101,21.418121115132,21.418121115132,21.418121115132,21.418121115132,111.100314878639,0.0,1.0
2019-05-17,23.56,23.56,23.56,23.56,0,21.418121115132,21.418121115132,21.418121115132,21.418121115132,0,0.0,1.0
2019-05-20,23.355,23.357,23.355,23.357,237,21.231758006957,21.2335761836222,21.231758006957,21.2335761836222,260.700738873639,0.0,1.0
2019-05-21,23.355,23.355,23.355,23.355,49,21.231758006957,21.231758006957,21.231758006957,21.231758006957,53.9001527629044,0.0,1.0
2019-05-22,23.115,23.29,23.115,23.29,5001,21.0135768071425,21.1726672653406,21.0135768071425,21.1726672653406,5501.11559116905,0.0,1.0
2019-05-23,22.75,22.75,22.645,22.645,215,20.6817595657578,20.6817595657578,20.5863052908389,20.5863052908389,236.500670286212,0.0,1.0
2019-05-24,22.72,22.72,22.72,22.72,100,20.6544869157809,20.6544869157809,20.6544869157809,20.6544869157809,110.000311761029,0.0,1.0
2019-05-28,22.67,22.67,22.65,22.65,350,20.6090324991529,20.6090324991529,20.5908507325017,20.5908507325017,385.001091163602,0.0,1.0
2019-05-29,22.67,22.67,22.67,22.67,97,20.6090324991529,20.6090324991529,20.6090324991529,20.6090324991529,106.700302408198,0.0,1.0
2019-05-30,22.67,22.67,22.67,22.67,96,20.6090324991529,20.6090324991529,20.6090324991529,20.6090324991529,105.600299290588,0.0,1.0
2019-05-31,22.07,22.07,22.0,22.0,439,20.0635794996164,20.0635794996164,19.9999433163372,19.9999433163372,482.901368630919,0.0,1.0
2019-06-03,22.07,22.07,22.07,22.07,128,20.0635794996164,20.0635794996164,20.0635794996164,20.0635794996164,140.800399054117,0.0,1.0
2019-06-04,22.63,22.63,22.63,22.63,100,20.5726689658505,20.5726689658505,20.5726689658505,20.5726689658505,110.000311761029,0.0,1.0
2019-06-05,22.63,22.63,22.63,22.63,100,20.5726689658505,20.5726689658505,20.5726689658505,20.5726689658505,110.000311761029,0.0,1.0
2019-06-06,23.055,23.06,23.055,23.06,200,20.9590315071888,20.9635769488516,20.9590315071888,20.9635769488516,220.000623522058,0.0,1.0
2019-06-07,23.2267,23.2267,23.22,23.22,310,21.1151219738895,21.1151219738895,21.1090310820613,21.1090310820613,341.00096645919,0.0,1.0
2019-06-10,23.38,23.4,23.38,23.395,222362,21.2544852152711,21.2726669819223,21.2544852152711,21.2681215402595,244598.893238059,0.0,1.0
2019-06-11,23.43,23.43,23.4,23.4,513,21.2999396318991,21.2999396318991,21.2726669819223,21.2726669819223,564.301599334079,0.0,1.0
2019-06-12,23.44,23.44,23.37,23.37,240,21.3090305152247,21.3090305152247,21.2453943319455,21.2453943319455,264.00074822647,0.0,1.0
2019-06-13,23.59,23.59,23.59,23.59,313,21.4453937651088,21.4453937651088,21.4453937651088,21.4453937651088,344.300975812021,0.0,1.0
2019-06-14,23.44,23.44,23.41,23.41,746,21.3231213843794,21.3231213843794,21.2958307000137,21.2958307000137,820.060050533213,0.0155,1.0
2019-06-17,23.41,23.41,23.41,23.41,1239,21.2958307000137,21.2958307000137,21.2958307000137,21.2958307000137,1362.00322065771,0.0,1.0
2019-06-18,23.58,23.7,23.41,23.41,1470,21.4504779114192,21.5596406488819,21.2958307000137,21.2958307000137,1615.93602450915,0.0,1.0
2019-06-19,23.48,23.54,23.48,23.54,336,21.3595089635336,21.414090332265,21.3595089635336,21.414090332265,369.356805602091,0.0,1.0
2019-06-20,23.57,23.75,23.57,23.75,726,21.4413810166307,21.6051251228247,21.4413810166307,21.6051251228247,798.074526390229,0.0,1.0
2019-06-21,23.68,23.77,23.68,23.72,784,21.5414468593048,21.6233189124018,21.5414468593048,21.577834438459,861.832546404877,0.0,1.0
2019-06-24,23.45,23.47,23.45,23.47,350,21.332218279168,21.3504120687451,21.332218279168,21.3504120687451,384.746672502177,0.0,1.0
2019-06-25,23.31,23.34,23.31,23.34,462,21.2048617521282,21.2321524364938,21.2048617521282,21.2321524364938,507.865607702873,0.0,1.0
2019-06-26,23.4,23.4,23.26,23.26,449,21.2867338052252,21.2867338052252,21.1593772781854,21.1593772781854,493.575017009936,0.0,1.0
2019-06-27,23.65,23.65,23.56,23.56,578,21.5141561749391,21.5141561749391,21.4322841218421,21.4322841218421,635.381647732168,0.0,1.0
2019-06-28,23.89,23.89,23.88,23.88,205,21.7324816498645,21.7324816498645,21.7233847550759,21.7233847550759,225.351622465561,0.0,1.0
2019-07-01,23.97,24.08,23.97,24.08,307,21.805256808173,21.9053226508471,21.805256808173,21.9053226508471,337.477795594767,0.0,1.0
2019-07-02,24.02,24.06,24.02,24.06,440,21.8507412821158,21.88712886127,21.8507412821158,21.88712886127,483.681531145594,0.0,1.0
2019-07-03,24.15,24.15,23.94,23.94,557,21.969000914367,21.969000914367,21.7779661238073,21.7779661238073,612.296847382037,0.0,1.0
2019-07-05,23.85,23.95,23.85,23.95,397,21.6960940707103,21.7870630185959,21.6960940707103,21.7870630185959,436.412654238184,0.0,1.0
2019-07-08,23.93,24.0,23.93,24.0,653,21.7688692290187,21.8325474925386,21.7688692290187,21.8325474925386,717.827363268349,0.0,1.0
2019-07-09,23.7,23.71,23.699,23.71,1195,21.5596406488819,21.5687375436705,21.5587309594031,21.5687375436705,1313.63506754315,0.0,1.0
2019-07-10,23.7,23.7,23.7,23.7,115,21.5596406488819,21.5596406488819,21.5596406488819,21.5596406488819,126.416763822144,0.0,1.0
2019-07-11,23.83,23.83,23.66,23.66,965,21.6779002811332,21.6779002811332,21.5232530697277,21.5232530697277,1060.80153989886,0.0,1.0
2019-07-12,24.19,24.23,24.19,24.23,495,22.0053884935212,22.0417760726755,22.0053884935212,22.0417760726755,544.141722538795,0.0,1.0
2019-07-15,24.24,24.24,24.18,24.18,661,22.050872967464,22.050872967464,21.9962915987327,21.9962915987327,726.621572925542,0.0,1.0
2019-07-16,24.62,24.65,24.62,24.65,241,22.3965549694292,22.4238456537949,22.3965549694292,22.4238456537949,264.925565922928,0.0,1.0
2019-07-17,23.97,24.39,23.97,24.39,1549,21.805256808173,22.1873263892924,21.805256808173,22.1873263892924,1702.77884487392,0.0,1.0
2019-07-18,23.96,23.96,23.94,23.96,1318,21.7961599133844,21.7961599133844,21.7779661238073,21.7961599133844,1448.84604102249,0.0,1.0
2019-07-19,24.14,24.14,24.14,24.14,434,21.9599040195784,21.9599040195784,21.9599040195784,21.9599040195784,477.085873902701,0.0,1.0
2019-07-22,24.21,24.21,24.154,24.154,708,22.0235822830984,22.0235822830984,21.9726396722824,21.9726396722824,778.287554661546,0.0,1.0
2019-07-23,24.28,24.28,24.28,24.28,104,22.0872605466183,22.0872605466183,22.0872605466183,22.0872605466183,114.324725543504,0.0,1.0
2019-07-24,24.57,24.57,24.57,24.57,266,22.3510704954864,22.3510704954864,22.3510704954864,22.3510704954864,292.407471101655,0.0,1.0
2019-07-25,24.26,24.26,24.26,24.26,141,22.0690667570411,22.0690667570411,22.0690667570411,22.0690667570411,154.99794520802,0.0,1.0
2019-07-26,24.17,24.17,24.17,24.17,272,21.9871947039441,21.9871947039441,21.9871947039441,21.9871947039441,299.00312834455,0.0,1.0
2019-07-29,24.17,24.17,24.17,24.17,65,21.9871947039441,21.9871947039441,21.9871947039441,21.9871947039441,71.4529534646902,0.0,1.0
2019-07-30,24.17,24.17,24.17,24.17,26,21.9871947039441,21.9871947039441,21.9871947039441,21.9871947039441,28.5811813858761,0.0,1.0
2019-07-31,24.17,24.17,24.17,24.17,4,21.9871947039441,21.9871947039441,21.9871947039441,21.9871947039441,4.39710482859632,0.0,1.0
2019-08-01,23.27,23.95,23.27,23.95,230157,21.1684741729739,21.7870630185959,21.1684741729739,21.7870630185959,253006.114008811,0.0,1.0
2019-08-02,23.27,23.27,23.27,23.27,22,21.1684741729739,21.1684741729739,21.1684741729739,21.1684741729739,24.1840765572798,0.0,1.0
2019-08-05,22.527,22.542,22.47,22.47,1511,20.4925748901841,20.5062202323669,20.4407225898893,20.4407225898893,1661.00634900226,0.0,1.0
2019-08-06,22.5274,22.5274,22.5274,22.5274,59,20.4929387659756,20.4929387659756,20.4929387659756,20.4929387659756,64.8572962217957,0.0,1.0
2019-08-07,22.803,22.803,22.803,22.803,111,20.7436491863483,20.7436491863483,20.7436491863483,20.7436491863483,122.019658993548,0.0,1.0
2019-08-08,22.803,22.803,22.803,22.803,7,20.7436491863483,20.7436491863483,20.7436491863483,20.7436491863483,7.69493345004354,0.0,1.0
2019-08-09,23.02,23.02,23.02,23.02,261,20.94105180326,20.94105180326,20.94105180326,20.94105180326,286.911090065909,0.0,1.0
2019-08-12,22.63,22.63,22.63,22.63,106,20.5862729065062,20.5862729065062,20.5862729065062,20.5862729065062,116.523277957802,0.0,1.0
2019-08-13,22.95,22.95,22.58,22.58,800,20.8773735397401,20.8773735397401,20.5407884325634,20.5407884325634,879.420965719262,0.0,1.0
2019-08-14,22.29,22.29,22.29,22.29,103,20.2769784836953,20.2769784836953,20.2769784836953,20.2769784836953,113.225449336355,0.0,1.0
2019-08-15,21.87,21.87,21.87,21.87,107,19.8949089025758,19.8949089025758,19.8949089025758,19.8949089025758,117.622554164952,0.0,1.0
2019-08-16,22.06,22.06,22.06,22.06,105,20.0677499035584,20.0677499035584,20.0677499035584,20.0677499035584,115.424001750653,0.0,1.0
2019-08-19,22.51,22.51,22.51,22.51,101,20.4771101690435,20.4771101690435,20.4771101690435,20.4771101690435,111.026896922057,0.0,1.0
2019-08-20,22.29,22.29,22.29,22.29,140,20.2769784836953,20.2769784836953,20.2769784836953,20.2769784836953,153.898669000871,0.0,1.0
2019-08-21,22.444,22.45,22.444,22.45,355,20.4170706634391,20.4225288003122,20.4170706634391,20.4225288003122,390.243053537922,0.0,1.0
2019-08-22,22.34,22.34,22.34,22.34,116,20.3224629576381,20.3224629576381,20.3224629576381,20.3224629576381,127.516040029293,0.0,1.0
2019-08-23,22.28,22.28,22.28,22.28,147,20.2678815889067,20.2678815889067,20.2678815889067,20.2678815889067,161.593602450915,0.0,1.0
2019-08-26,21.74,21.74,21.74,21.74,143,19.7766492703246,19.7766492703246,19.7766492703246,19.7766492703246,157.196497622318,0.0,1.0
2019-08-27,21.706,21.93,21.706,21.93,290,19.7457198280435,19.9494902713072,19.7457198280435,19.9494902713072,318.790100073233,0.0,1.0
2019-08-28,21.7,21.7,21.7,21.7,103,19.7402616911704,19.7402616911704,19.7402616911704,19.7402616911704,113.225449336355,0.0,1.0
2019-08-29,22.4,22.4,22.22,22.22,200,20.3770443263694,20.3770443263694,20.2133002201754,20.2133002201754,219.855241429816,0.0,1.0
2019-08-30,22.61,22.61,22.61,22.61,140,20.5680791169291,20.5680791169291,20.5680791169291,20.5680791169291,153.898669000871,0.0,1.0
2019-09-03,22.13,22.13,22.13,22.13,151,20.1314281670783,20.1314281670783,20.1314281670783,20.1314281670783,165.990707279511,0.0,1.0
2019-09-04,22.37,22.37,22.37,22.37,101,20.3497536420037,20.3497536420037,20.3497536420037,20.3497536420037,111.026896922057,0.0,1.0
2019-09-05,23.14,23.14,23.14,23.14,116,21.0502145407227,21.0502145407227,21.0502145407227,21.0502145407227,127.516040029293,0.0,1.0
2019-09-06,23.15,23.15,23.15,23.15,100,21.0593114355112,21.0593114355112,21.0593114355112,21.0593114355112,109.927620714908,0.0,1.0
2019-09-09,23.437,23.437,23.41,23.41,236,21.3203923159428,21.3203923159428,21.2958307000137,21.2958307000137,259.429184887183,0.0,1.0
2019-09-10,23.58,23.58,23.58,23.58,102,21.4504779114192,21.4504779114192,21.4504779114192,21.4504779114192,112.126173129206,0.0,1.0
2019-09-11,23.737,23.737,23.73,23.73,300,21.5932991595996,21.5932991595996,21.5869313332476,21.5869313332476,329.782862144723,0.0,1.0
2019-09-12,23.97,23.97,23.97,23.97,109,21.805256808173,21.805256808173,21.805256808173,21.805256808173,119.821106579249,0.0,1.0
2019-09-13,24.16,24.18,24.14,24.18,300,21.9780978091556,21.9962915987327,21.9599040195784,21.9962915987327,329.782862144723,0.0,1.0
2019-09-16,23.9,23.9,23.82,23.82,300,21.7415785446531,21.7415785446531,21.6688033863446,21.6688033863446,329.782862144723,0.0,1.0
2019-09-17,23.73,23.73,23.73,23.73,102,21.5869313332476,21.5869313332476,21.5869313332476,21.5869313332476,112.126173129206,0.0,1.0
2019-09-18,23.7,23.7,23.7,23.7,100,21.5596406488819,21.5596406488819,21.5596406488819,21.5596406488819,109.927620714908,0.0,1.0
2019-09-19,23.66,23.66,23.66,23.66,102,21.5232530697277,21.5232530697277,21.5232530697277,21.5232530697277,112.126173129206,0.0,1.0
2019-09-20,23.53,23.53,23.53,23.53,102,21.4049934374764,21.4049934374764,21.4049934374764,21.4049934374764,112.126173129206,0.0,1.0
2019-09-23,23.309,23.309,23.28,23.28,550,21.2039520626493,21.2039520626493,21.1775710677625,21.1775710677625,604.601913931993,0.0,1.0
2019-09-24,23.31,23.31,23.31,23.31,100,21.2048617521282,21.2048617521282,21.2048617521282,21.2048617521282,109.927620714908,0.0,1.0
2019-09-25,22.96,22.96,22.96,22.96,175,21.0362962916962,21.0362962916962,21.0362962916962,21.0362962916962,191.003204379948,0.1647,1.0
2019-09-26,23.14,23.14,23.14,23.14,104,21.2012149908471,21.2012149908471,21.2012149908471,21.2012149908471,113.510475745798,0.0,1.0
2019-09-27,23.24,23.24,23.24,23.24,104,21.2928364903754,21.2928364903754,21.2928364903754,21.2928364903754,113.510475745798,0.0,1.0
2019-09-30,23.08,23.08,23.08,23.08,101,21.1462420911301,21.1462420911301,21.1462420911301,21.1462420911301,110.236135099285,0.0,1.0
2019-10-01,22.96,22.96,22.96,22.96,121,21.0362962916962,21.0362962916962,21.0362962916962,21.0362962916962,132.065072742707,0.0,1.0
2019-10-02,22.15,22.15,22.15,22.15,233,20.294162145517,20.294162145517,20.294162145517,20.294162145517,254.307123545874,0.0,1.0
2019-10-03,21.77,21.77,21.77,21.77,108,19.9460004473095,19.9460004473095,19.9460004473095,19.9460004473095,117.876263274482,0.0,1.0
2019-10-04,22.05,22.05,22.05,22.05,102,20.2025406459887,20.2025406459887,20.2025406459887,20.2025406459887,111.327581981456,0.0,1.0
2019-10-07,22.17,22.17,22.17,22.17,181,20.3124864454227,20.3124864454227,20.3124864454227,20.3124864454227,197.551885672975,0.0,1.0
2019-10-08,21.94,21.94,21.94,21.94,123,20.1017569965076,20.1017569965076,20.1017569965076,20.1017569965076,134.247966507049,0.0,1.0
2019-10-09,22.17,22.17,22.01,22.01,598,20.3124864454227,20.3124864454227,20.1658920461774,20.1658920461774,652.685235538337,0.0,1.0
2019-10-10,22.384,22.384,22.25,22.25,654,20.5085564544132,20.5085564544132,20.3857836450453,20.3857836450453,713.806260939923,0.0,1.0
2019-10-11,22.93,22.94,22.93,22.94,1204,21.0088098418377,21.0179719917905,21.0088098418377,21.0179719917905,1314.10204613405,0.0,1.0
2019-10-14,22.93,22.93,22.93,22.93,51,21.0088098418377,21.0088098418377,21.0088098418377,21.0088098418377,55.6637909907278,0.0,1.0
2019-10-15,23.14,23.14,23.14,23.14,100,21.2012149908471,21.2012149908471,21.2012149908471,21.2012149908471,109.144688217114,0.0,1.0
2019-10-16,23.4,23.4,23.389,23.389,278,21.4394308896207,21.4394308896207,21.4293525246726,21.4293525246726,303.422233243575,0.0,1.0
2019-10-17,23.46,23.46,23.46,23.46,139,21.4944037893376,21.4944037893376,21.4944037893376,21.4944037893376,151.711116621788,0.0,1.0
2019-10-18,23.53,23.53,23.53,23.53,100,21.5585388390075,21.5585388390075,21.5585388390075,21.5585388390075,109.144688217113,0.0,1.0
2019-10-21,23.78,23.83,23.78,23.78,2733,21.7875925878282,21.8334033375923,21.7875925878282,21.7875925878282,2982.92432897371,0.0,1.0
2019-10-22,23.97,24.0,23.76,23.76,11518,21.9616734369319,21.9891598867904,21.7692682879225,21.7692682879225,12571.2851888472,0.0,1.0
2019-10-23,23.84,23.84,23.84,23.84,100,21.8425654875452,21.8425654875452,21.8425654875452,21.8425654875452,109.144688217113,0.0,1.0
2019-10-24,23.86,23.86,23.86,23.86,100,21.8608897874508,21.8608897874508,21.8608897874508,21.8608897874508,109.144688217114,0.0,1.0
2019-10-25,24.13,24.13,24.13,24.13,123,22.1082678361772,22.1082678361772,22.1082678361772,22.1082678361772,134.24796650705,0.0,1.0
2019-10-28,24.49,24.49,24.49,24.49,101,22.4381052344791,22.4381052344791,22.4381052344791,22.4381052344791,110.236135099284,0.0,1.0
2019-10-29,24.43,24.51,24.43,24.47,1280,22.3831323347621,22.4564295343847,22.3831323347621,22.4197809345734,1397.05200917905,0.0,1.0
2019-10-30,23.94,23.94,23.94,23.94,144,21.9341869870735,21.9341869870735,21.9341869870735,21.9341869870735,157.168351032643,0.0,1.0
2019-10-31,23.75,23.75,23.75,23.75,110,21.7601061379697,21.7601061379697,21.7601061379697,21.7601061379697,120.059157038825,0.0,1.0
2019-11-01,24.16,24.16,24.16,24.16,103,22.1357542860357,22.1357542860357,22.1357542860357,22.1357542860357,112.419028863627,0.0,1.0
2019-11-04,24.64,24.64,24.64,24.64,100,22.5755374837715,22.5755374837715,22.5755374837715,22.5755374837715,109.144688217114,0.0,1.0
2019-11-05,25.05,25.15,25.05,25.15,402,22.9511856318375,23.0428071313658,22.9511856318375,23.0428071313658,438.761646632796,0.0,1.0
2019-11-06,24.86,24.86,24.86,24.86,197,22.7771047827338,22.7771047827338,22.7771047827338,22.7771047827338,215.015035787713,0.0,1.0
2019-11-07,25.317,25.33,25.317,25.33,928,23.1958150355781,23.2077258305167,23.1958150355781,23.2077258305167,1012.86270665481,0.0,1.0
2019-11-08,25.177,25.18,25.177,25.18,315,23.0675449362384,23.0702935812243,23.0675449362384,23.0702935812243,343.805767883908,0.0,1.0
2019-11-11,25.07,25.07,25.07,25.07,128,22.9695099317432,22.9695099317432,22.9695099317432,22.9695099317432,139.705200917905,0.0,1.0
2019-11-12,24.945,25.13,24.945,25.13,485,22.8549830573328,23.0244828314601,22.8549830573328,23.0244828314601,529.351737853001,0.0,1.0
2019-11-13,24.76,24.76,24.76,24.76,189,22.6854832832055,22.6854832832055,22.6854832832055,22.6854832832055,206.283460730344,0.0,1.0
2019-11-14,24.75,24.75,24.75,24.75,105,22.6763211332526,22.6763211332526,22.6763211332526,22.6763211332526,114.601922627969,0.0,1.0
2019-11-15,24.867,24.867,24.77,24.77,231,22.7835182877007,22.7835182877007,22.6946454331583,22.6946454331583,252.124229781533,0.0,1.0
2019-11-18,24.63,24.63,24.63,24.63,110,22.5663753338187,22.5663753338187,22.5663753338187,22.5663753338187,120.059157038825,0.0,1.0
2019-11-19,24.716,24.736,24.64,24.64,351,22.645169823413,22.6634941233187,22.5755374837715,22.5755374837715,383.097855642069,0.0,1.0
2019-11-20,24.18,24.42,24.18,24.41,8410,22.1540785859414,22.3739701848093,22.1540785859414,22.3648080348564,9179.06827905923,0.0,1.0
2019-11-21,24.176,24.31,24.176,24.31,4081,22.1504137259602,22.2731865353281,22.1504137259602,22.2731865353281,4454.19472614041,0.0,1.0
2019-11-22,24.176,24.176,24.176,24.176,38,22.1504137259602,22.1504137259602,22.1504137259602,22.1504137259602,41.4749815225032,0.0,1.0
2019-11-25,24.176,24.176,24.176,24.176,66,22.1504137259602,22.1504137259602,22.1504137259602,22.1504137259602,72.035494223295,0.0,1.0
2019-11-26,24.72,24.72,24.72,24.72,104,22.6488346833941,22.6488346833941,22.6488346833941,22.6488346833941,113.510475745798,0.0,1.0
2019-11-27,24.778,24.778,24.7,24.7,5000,22.7019751531206,22.7019751531206,22.6305103834885,22.6305103834885,5457.23441085566,0.0,1.0
2019-11-29,24.778,24.778,24.778,24.778,0,22.7019751531206,22.7019751531206,22.7019751531206,22.7019751531206,0,0.0,1.0
2019-12-02,24.778,24.778,24.778,24.778,3,22.7019751531206,22.7019751531206,22.7019751531206,22.7019751531206,3.2743406465134,0.0,1.0
2019-12-03,24.778,24.778,24.778,24.778,5,22.7019751531206,22.7019751531206,22.7019751531206,22.7019751531206,5.45723441085566,0.0,1.0
2019-12-04,23.991,24.14,23.991,24.07,2107,21.9809139518329,22.11742998613,21.9809139518329,22.0532949364602,2299.67858073458,0.0,1.0
2019-12-05,24.01,24.01,24.01,24.01,100,21.9983220367433,21.9983220367433,21.9983220367433,21.9983220367433,109.144688217113,0.0,1.0
2019-12-06,24.291,24.307,24.291,24.307,981,22.2557784504178,22.2704378903423,22.2557784504178,22.2704378903423,1070.70939140988,0.0,1.0
2019-12-09,24.296,24.296,24.28,24.28,102,22.2603595253942,22.2603595253942,22.2457000854697,22.2457000854697,111.327581981456,0.0,1.0
2019-12-10,24.164,24.31,24.164,24.31,100,22.1394191460168,22.2731865353281,22.1394191460168,22.2731865353281,109.144688217114,0.0,1.0
2019-12-11,24.16,24.16,24.16,24.16,100,22.1357542860357,22.1357542860357,22.1357542860357,22.1357542860357,109.144688217113,0.0,1.0
2019-12-12,24.587,24.649,24.587,24.64,750,22.5269780890215,22.5837834187291,22.5269780890215,22.5755374837715,818.585161628352,0.0,1.0
2019-12-13,24.361,24.48,24.361,24.48,150,22.3987079896819,22.5081224739302,22.3987079896819,22.5081224739302,163.141106249669,0.086,1.0
2019-12-16,24.572,24.61,24.572,24.61,101,22.5927118230969,22.6276509021006,22.5927118230969,22.6276509021006,109.848344874777,0.0,1.0
2019-12-17,24.672,24.672,24.65,24.65,100,22.6846567678434,22.6846567678434,22.6644288799991,22.6644288799991,108.760737499779,0.0,1.0
2019-12-18,24.51,24.51,24.51,24.51,100,22.5357059573541,22.5357059573541,22.5357059573541,22.5357059573541,108.760737499779,0.0,1.0
2019-12-19,24.543,24.57,24.543,24.57,100,22.5660477891204,22.590872924202,22.5660477891204,22.590872924202,108.760737499779,0.0,1.0
2019-12-20,24.543,24.543,24.543,24.543,0,22.5660477891204,22.5660477891204,22.5660477891204,22.5660477891204,0,0.0,1.0
2019-12-23,24.543,24.543,24.543,24.543,1,22.5660477891204,22.5660477891204,22.5660477891204,22.5660477891204,1.08760737499779,0.0,1.0
2019-12-24,24.581,24.581,24.55,24.55,125,22.6009868681241,22.6009868681241,22.5724839352527,22.5724839352527,135.950921874724,0.0,1.0
2019-12-26,24.6209,24.6209,24.51,24.51,159,22.6376729010779,22.6376729010779,22.5357059573541,22.5357059573541,172.929572624649,0.0,1.0
2019-12-27,24.621,24.621,24.621,24.621,67,22.6377648460227,22.6377648460227,22.6377648460227,22.6377648460227,72.8696941248519,0.0,1.0
2019-12-30,24.621,24.621,24.621,24.621,0,22.6377648460227,22.6377648460227,22.6377648460227,22.6377648460227,0,0.0,1.0
2019-12-31,24.5,24.5,24.5,24.5,107,22.5265114628795,22.5265114628795,22.5265114628795,22.5265114628795,116.373989124764,0.0,1.0
2020-01-02,24.5,24.5,24.5,24.5,8,22.5265114628795,22.5265114628795,22.5265114628795,22.5265114628795,8.70085899998232,0.0,1.0
2020-01-03,24.313,24.315,24.313,24.315,124,22.3545744162036,22.3564133150985,22.3545744162036,22.3564133150985,134.863314499726,0.0,1.0
2020-01-06,24.313,24.313,24.313,24.313,2,22.3545744162036,22.3545744162036,22.3545744162036,22.3545744162036,2.17521474999558,0.0,1.0
2020-01-07,24.313,24.313,24.313,24.313,10,22.3545744162036,22.3545744162036,22.3545744162036,22.3545744162036,10.8760737499779,0.0,1.0
2020-01-08,24.313,24.313,24.313,24.313,50,22.3545744162036,22.3545744162036,22.3545744162036,22.3545744162036,54.3803687498896,0.0,1.0
2020-01-09,24.313,24.313,24.313,24.313,0,22.3545744162036,22.3545744162036,22.3545744162036,22.3545744162036,0,0.0,1.0
2020-01-10,24.313,24.313,24.313,24.313,0,22.3545744162036,22.3545744162036,22.3545744162036,22.3545744162036,0,0.0,1.0
2020-01-13,24.313,24.313,24.313,24.313,0,22.3545744162036,22.3545744162036,22.3545744162036,22.3545744162036,0,0.0,1.0
2020-01-14,24.313,24.313,24.313,24.313,0,22.3545744162036,22.3545744162036,22.3545744162036,22.3545744162036,0,0.0,1.0
2020-01-15,24.58,24.58,24.58,24.58,100,22.6000674186766,22.6000674186766,22.6000674186766,22.6000674186766,108.760737499779,0.0,1.0
2020-01-16,24.58,24.58,24.58,24.58,0,22.6000674186766,22.6000674186766,22.6000674186766,22.6000674186766,0,0.0,1.0
2020-01-17,25.148,25.148,25.04,25.04,250,23.1223147048364,23.1223147048364,23.0230141645103,23.0230141645103,271.901843749448,0.0,1.0
2020-01-21,24.739,24.76,24.739,24.76,100,22.7462598808235,22.7655683192202,22.7462598808235,22.7655683192202,108.760737499779,0.0,1.0
2020-01-22,24.729,24.8,24.729,24.8,201,22.7370653863488,22.8023462971188,22.7370653863488,22.8023462971188,218.609082374556,0.0,1.0
2020-01-23,25.1,25.1,24.735,24.735,200,23.0781811313581,23.0781811313581,22.7425820830336,22.7425820830336,217.521474999559,0.0,1.0
2020-01-24,25.1,25.1,25.1,25.1,0,23.0781811313581,23.0781811313581,23.0781811313581,23.0781811313581,0,0.0,1.0
2020-01-27,25.1,25.1,25.1,25.1,47,23.0781811313581,23.0781811313581,23.0781811313581,23.0781811313581,51.1175466248963,0.0,1.0
2020-01-28,25.1,25.1,25.1,25.1,0,23.0781811313581,23.0781811313581,23.0781811313581,23.0781811313581,0,0.0,1.0
2020-01-29,25.1,25.1,25.1,25.1,0,23.0781811313581,23.0781811313581,23.0781811313581,23.0781811313581,0,0.0,1.0
2020-01-30,24.7786,24.7786,24.7786,24.7786,3,22.7826700789431,22.7826700789431,22.7826700789431,22.7826700789431,3.26282212499337,0.0,1.0
2020-01-31,23.954,23.989,23.954,23.989,276,22.0244920645639,22.0566727952251,22.0244920645639,22.0566727952251,300.17963549939,0.0,1.0
2020-02-03,24.294,24.294,24.16,24.22,525,22.3371048767018,22.3371048767018,22.2138986507415,22.2690656175894,570.99387187384,0.0,1.0
2020-02-04,24.897,25.046,24.85,24.85,650,22.8915328935229,23.0285308611951,22.848318769492,22.848318769492,706.944793748563,0.0,1.0
2020-02-05,25.0455,25.0455,25.0455,25.0455,2,23.0280711364713,23.0280711364713,23.0280711364713,23.0280711364713,2.17521474999559,0.0,1.0
2020-02-06,24.897,24.897,24.897,24.897,0,22.8915328935229,22.8915328935229,22.8915328935229,22.8915328935229,0,0.0,1.0
2020-02-07,24.666,24.71,24.666,24.71,5936,22.6791400711586,22.719595846847,22.6791400711586,22.719595846847,6456.03737798688,0.0,1.0
2020-02-10,24.73,24.73,24.608,24.63,5524,22.7379848357963,22.7379848357963,22.6258120032056,22.6460398910498,6007.9431394878,0.0,1.0
2020-02-11,24.73,24.73,24.73,24.73,1,22.7379848357963,22.7379848357963,22.7379848357963,22.7379848357963,1.08760737499779,0.0,1.0
2020-02-12,25.192,25.192,25.07,25.07,177,23.1627704805249,23.1627704805249,23.0505976479342,23.0505976479342,192.506505374609,0.0,1.0
2020-02-13,25.265,25.265,25.02,25.02,134,23.2298902901898,23.2298902901898,23.004625175561,23.004625175561,145.739388249704,0.0,1.0
2020-02-14,25.1,25.23,25.1,25.23,200,23.0781811313581,23.1977095595285,23.0781811313581,23.1977095595285,217.521474999559,0.0,1.0
2020-02-18,25.13,25.13,25.13,25.13,100,23.1057646147821,23.1057646147821,23.1057646147821,23.1057646147821,108.760737499779,0.0,1.0
2020-02-19,25.27,25.27,25.27,25.27,125,23.2344875374271,23.2344875374271,23.2344875374271,23.2344875374271,135.950921874724,0.0,1.0
2020-02-20,25.339,25.36,25.31,25.36,360,23.2979295493021,23.3172379876989,23.2712655153257,23.3172379876989,391.538654999206,0.0,1.0
2020-02-21,24.78,24.78,24.78,24.78,114,22.7839573081695,22.7839573081695,22.7839573081695,22.7839573081695,123.987240749748,0.0,1.0
2020-02-24,23.857,23.857,23.76,23.76,114,21.9353054681598,21.9353054681598,21.8461188717558,21.8461188717558,123.987240749748,0.0,1.0
2020-02-25,22.704,23.22,22.704,23.22,602,20.8751802552333,21.3496161701249,20.8751802552333,21.3496161701249,654.73963974867,0.0,1.0
2020-02-26,22.227,22.86,22.227,22.86,274,20.4366028687927,21.0186143690377,20.4366028687927,21.0186143690377,298.004420749395,0.0,1.0
2020-02-27,21.26,21.7,21.26,21.52,727,19.5474952530946,19.952053009979,19.5474952530946,19.7865521094353,790.690561623394,0.0,1.0
2020-02-28,20.756,20.756,20.62,20.69,2418,19.0840927315725,19.0840927315725,18.9590476067173,19.0234090680398,2629.83463274466,0.0,1.0
2020-03-02,21.149,21.149,20.607,20.72,2876,19.445436364426,19.445436364426,18.9470947639003,19.0509925514638,3127.95881049365,0.0,1.0
2020-03-03,20.486,21.389,20.486,21.389,464,18.8358413807571,19.6661042318175,18.8358413807571,19.6661042318175,504.649821998975,0.0,1.0
2020-03-04,21.211,21.211,20.5,20.507,1882,19.5024422301688,19.5024422301688,18.8487136730216,18.8551498191538,2046.87707974585,0.0,1.0
2020-03-05,19.964,20.386,19.93,20.386,1328,18.3558887691806,18.7438964360106,18.3246274879668,18.7438964360106,1444.34259399707,0.0,1.0
2020-03-06,19.62,20.02,19.61,19.654,2486,18.0395981592529,18.4073779382386,18.0304036647782,18.0708594404666,2703.7919342445,0.0,1.0
2020-03-09,17.915,18.38,17.915,18.38,1310,16.4719368513259,16.8994808443969,16.4719368513259,16.8994808443969,1424.76566124711,0.0,1.0
2020-03-10,19.004,19.004,18.13,18.59,5239,17.4732172996147,17.4732172996147,16.6696184825308,17.0925652283645,5697.97503761345,0.0,1.0
2020-03-11,18.217,18.217,18.09,18.09,5857,16.7496105844602,16.7496105844602,16.6328405046322,16.6328405046322,6370.11639536207,0.0,1.0
2020-03-12,16.04,16.78,16.0,16.62,10580,14.7479691373301,15.4283617284538,14.7111911594315,15.2812498168595,11506.8860274766,0.0,1.0
2020-03-13,16.595,17.0,16.065,17.0,14456,15.2582635806728,15.630640606896,14.7709553735167,15.630640606896,15722.4522129681,0.0,1.0
2020-03-16,15.38,17.25,15.38,16.43,5056,14.1411325020035,15.8605029687621,14.1411325020035,15.1065544218412,5498.94288798884,0.0,1.0
2020-03-17,15.061,15.061,14.98,14.98,804,13.8478281282623,13.8478281282623,13.7733527230177,13.7733527230177,874.436329498228,0.0,1.0
2020-03-18,13.028,14.18,12.2,14.18,2408,11.9785874015671,13.0377931650462,11.2172832590665,13.0377931650462,2618.95855899468,0.0,1.0
2020-03-19,13.181,13.44,12.625,12.625,6582,12.1192631670291,12.3574005739224,11.6080492742389,11.6080492742389,7158.6317422355,0.0,1.0
2020-03-20,12.916,14.15,12.88,13.53,13511,11.8756090634511,13.0102096816222,11.8425088833423,12.4401510241942,14694.6632435951,0.0,1.0
2020-03-23,12.804,13.05,12.6,13.0,6158,11.772630725335,11.9988152894113,11.5850630380523,11.9528428170381,6697.48621523643,0.0,1.0
2020-03-24,14.881,14.881,14.45,14.5,2919,13.6823272277187,13.6823272277187,13.2860445158616,13.3320169882348,3174.72592761857,0.0,1.0
2020-03-25,15.944,16.75,15.1,15.1,9068,14.6597019903735,15.4007782450298,13.8836866567135,13.8836866567135,9862.42367647996,0.0,1.0
2020-03-26,16.339,16.76,16.201,16.21,14354,15.0541458033357,15.4420395167334,14.9269977452624,14.9352900099193,15579.0975498612,0.034,1.0
2020-03-27,15.388,15.81,15.28,15.81,3740,14.1779298379173,14.5667449140546,14.0784226620338,14.5667449140546,4059.20473989693,0.0,1.0
2020-03-30,15.221,15.44,15.186,15.186,4404,14.0240622603937,14.2258407003797,13.9918145645056,13.9918145645056,4779.8763835578,0.0,1.0
2020-03-31,15.125,15.52,15.125,15.479,1208,13.9356114373862,14.2995497195526,13.9356114373862,14.2617738472265,1311.10142400949,0.0,1.0
2020-04-01,13.964,14.389,13.954,14.356,7294,12.8659092966387,13.257488460995,12.8566956692421,13.2270834905862,7916.53459165998,0.0,1.0
2020-04-02,13.738,13.9,13.532,13.84,1353,12.6576813174751,12.8069420813004,12.4678805931048,12.7516603169207,1468.47700884507,0.0,1.0
2020-04-03,13.475,13.93,13.364,13.93,2195,12.4153629169441,12.8345829634902,12.3130916528416,12.8345829634902,2382.34074975234,0.0,1.0
2020-04-06,14.619,14.67,14.283,14.29,104767,13.4694018911173,13.51639139084,13.1598240105909,13.1662735497685,113708.744113578,0.0,1.0
2020-04-07,15.222,15.798,15.222,15.61,66170,14.0249836231334,14.5556885611786,14.0249836231334,14.3824723661222,71817.5341280696,0.0,1.0
2020-04-08,15.869,15.869,15.67,15.73,19505,14.6211053156946,14.6211053156946,14.4377541305019,14.4930358948816,21169.7295325374,0.0,1.0
2020-04-09,16.31,16.81,16.235,16.38,44356,15.0274262838855,15.4881076537165,14.9583240784109,15.0919216756619,48141.7340756334,0.0,1.0
2020-04-13,15.82,16.28,15.665,16.28,1902,14.5759585414512,14.9997854016957,14.4331473168036,14.9997854016957,2064.33353349839,0.0,1.0
2020-04-14,16.22,16.59,16.21,16.28,11873,14.944503637316,15.2854078509909,14.9352900099193,14.9997854016957,12886.3470258813,0.0,1.0
2020-04-15,15.873,15.94,15.604,15.903,10008,14.6247907666533,14.6865220702106,14.3769441896842,14.6524316488431,10862.1714002376,0.0,1.0
2020-04-16,15.607,15.72,15.37,15.72,16656,14.3797082779032,14.483822267485,14.1613453086034,14.483822267485,18077.5706277336,0.0,1.0
2020-04-17,16.171,16.171,16.085,16.1,886,14.8993568630725,14.8993568630725,14.8201196674616,14.8339401085565,961.619090788421,0.0,1.0
2020-04-20,15.681,16.023,15.6,15.8,13913,14.4478891206382,14.7629951776026,14.3732587387256,14.557531286658,15100.4587021888,0.0,1.0
2020-04-21,15.32,15.43,15.26,15.28,6560,14.1152771716203,14.2166270729831,14.0599954072405,14.0784226620338,7119.88852773365,0.0,1.0
2020-04-22,15.291,15.64,15.22,15.64,7477,14.0885576521701,14.4101132483121,14.0231408976541,14.4101132483121,8115.15343321105,0.0,1.0
2020-04-23,15.534,15.8,15.43,15.54,11448,14.3124487979079,14.557531286658,14.2166270729831,14.3179769743459,12425.073759984,0.0,1.0
2020-04-24,15.759,15.759,15.5,15.7,6305,14.5197554143318,14.5197554143318,14.2811224647594,14.4653950126918,6843.12456819525,0.0,1.0
2020-04-27,16.173,16.273,15.913,15.913,4454,14.9011995885519,14.993335862518,14.6616452762398,14.6616452762398,4834.14382660452,0.0,1.0
2020-04-28,16.61,16.775,16.327,16.46,811,15.3038351057841,15.4558599578283,15.0430894504598,15.1656306948348,880.217926218294,0.0,1.0
2020-04-29,17.446,17.515,17.08,17.08,5752,16.0740943561415,16.1376683851781,15.7368755934252,15.7368755934252,6242.92664809816,0.0,1.0
2020-04-30,16.844,17.08,16.81,17.059,2897,15.519433986865,15.7368755934252,15.4881076537165,15.7175269758923,3144.25565012872,0.0,1.0
2020-05-01,15.99,16.42,15.99,16.42,3943,14.7325902071937,15.1287761852483,14.7325902071937,15.1287761852483,4279.53055866675,0.0,1.0
2020-05-04,15.696,15.696,15.363,15.363,601,14.4617095617331,14.4617095617331,14.1548957694257,14.1548957694257,652.294665421943,0.0,1.0
2020-05-05,15.931,16.14,15.931,16.13,33562,14.6782298055537,14.870794618143,14.6782298055537,14.8615809907464,36426.4784707007,0.0,1.0
2020-05-06,15.77,15.858,15.74,15.858,11139,14.5298904044681,14.6109703255584,14.5022495222783,14.6109703255584,12089.7009619551,0.0,1.0
2020-05-07,15.935,16.194,15.924,15.99,4289,14.6819152565123,14.9205482060848,14.671780266376,14.7325902071937,4655.06126455027,0.0,1.0
2020-05-08,16.72,16.72,16.3,16.3,23325,15.4051850071469,15.4051850071469,15.0182126564889,15.0182126564889,25315.7621813091,0.0,1.0
2020-05-11,16.45,16.45,16.23,16.37,16503,15.1564170674382,15.1564170674382,14.9537172647126,15.0827080482653,17911.5122520105,0.0,1.0
2020-05-12,15.995,16.56,15.995,16.38,19699,14.737197020892,15.257766968801,14.737197020892,15.0919216756619,21380.2872115588,0.0,1.0
2020-05-13,15.427,15.97,15.17,15.97,23040,14.2138629847641,14.7141629524005,13.977072760671,14.7141629524005,25006.4377559426,0.0,1.0
2020-05-14,15.595,15.595,14.8,14.8,31230,14.3686519250273,14.3686519250273,13.6361685469961,13.6361685469961,33895.4449270003,0.0,1.0
2020-05-15,15.557,15.665,15.494,15.5,50099,14.3336401409201,14.4331473168036,14.2755942883214,14.2811224647594,54374.8925839832,0.0,1.0
2020-05-18,16.711,16.711,16.475,16.5,6789,15.39689274249,15.39689274249,15.1794511359298,15.2024852044213,7368.43341688776,0.0,1.0
2020-05-19,16.569,16.99,16.54,16.55,9327,15.266059233458,15.6539529468556,15.2393397140078,15.2485533414044,10123.0488259408,0.0,1.0
2020-05-20,16.993,17.155,16.965,17.155,6481,15.6567170350746,15.8059777988998,15.6309188783641,15.8059777988998,7034.14596771981,0.0,1.0
2020-05-21,17.12,17.16,16.95,17.0,4013,15.7737301030117,15.8105846125981,15.6170984372692,15.6631665742522,4355.50497893219,0.0,1.0
2020-05-22,17.113,17.15,16.9,16.9,1216,15.767280563834,15.8013709852015,15.5710303002861,15.5710303002861,1319.78421489698,0.0,1.0
2020-05-26,18.13,18.23,17.87,17.97,6923,16.7043064700702,16.7964427440364,16.4647521577581,16.5568884317243,7513.87016425307,0.0,1.0
2020-05-27,18.584,18.86,18.35,18.86,10706,17.1226051538767,17.3769012700234,16.9070062727958,17.3769012700234,11619.7449051702,0.0,1.0
2020-05-28,18.1,18.67,18.0,18.67,33572,16.6766655878803,17.2018423494876,16.5845293139141,17.2018423494876,36437.3319593102,0.0,1.0
2020-05-29,18.055,18.055,17.885,17.931,2082,16.6352042645955,16.6352042645955,16.478572598853,16.5209552848775,2259.6963284667,0.0,1.0
2020-06-01,18.448,18.55,18.23,18.25,4465,16.9972998212827,17.0912788207282,16.7964427440364,16.8148699988296,4846.08266407481,0.0,1.0
2020-06-02,18.611,18.68,18.53,18.67,1271,17.1474819478476,17.2110559768842,17.072851565935,17.2018423494876,1379.4784022484,0.0,1.0
2020-06-03,19.388,19.41,18.98,19.0,4796,17.8633807965649,17.8836507768374,17.4874647987828,17.505892053576,5205.3331370443,0.0,1.0
2020-06-04,20.059,20.061,19.45,19.45,8642,18.481615194878,18.4834579203573,17.9205052864239,17.9205052864239,9379.58485620035,0.0,1.0
2020-06-05,20.774,21.554,20.72,21.42,17412,19.1403895537362,19.8590524906725,19.0906359657945,19.7355898835578,18898.0943666004,0.0,1.0
2020-06-08,21.69,21.73,21.21,21.39,19328,19.9843578232665,20.021212332853,19.5421037082288,19.707949001368,20977.6227841519,0.0,1.0
2020-06-09,20.913,21.0,20.72,20.98,6831,19.2684589745492,19.3486175328998,19.0906359657945,19.3301902781066,7414.01806904707,0.0,1.0
2020-06-10,20.386,20.704,19.976,20.7,8705,18.7829008107474,19.0758941619599,18.405142087486,19.0722087110013,9447.96183443928,0.0,1.0
2020-06-11,18.669,19.45,18.6,19.06,12288,17.200920986748,17.9205052864239,17.1373469577113,17.5611738179558,13336.7668031694,0.0,1.0
2020-06-12,19.386,19.386,19.075,19.22,6585,17.8615380710855,17.8615380710855,17.5749942590507,17.7085918563017,7147.02224925705,0.0,1.0
2020-06-15,19.57,19.605,18.79,18.79,11298,18.0310688151833,18.0633165110715,17.312405878247,17.312405878247,12262.2714308438,0.0,1.0
2020-06-16,19.87,20.19,19.87,20.15,2054,18.3074776370819,18.6023137137737,18.3074776370819,18.5654592041872,2229.30656036051,0.0,1.0
2020-06-17,19.615,19.79,19.538,19.76,3664,18.0725301384681,18.2337686179089,18.0015852075141,18.2061277357191,3976.71822646588,0.0,1.0
2020-06-18,19.605,19.745,19.52,19.745,2952,18.0633165110715,18.1923072946242,17.9850006782002,18.1923072946242,3203.94983748015,0.0,1.0
2020-06-19,19.315,19.726,19.26,19.726,11253,17.7961213165695,18.1748014025706,17.7454463658881,18.1748014025706,12213.4307321017,0.0,1.0
2020-06-22,19.192,19.3,19.17,19.17,2473,17.6827936995911,17.7823008754746,17.6625237193186,17.6625237193186,2684.06773309228,0.0,1.0
2020-06-23,19.35,19.35,19.27,19.32,1506,17.8283690124577,17.8283690124577,17.7546599932848,17.8007281302678,1634.53538456813,0.0,1.0
2020-06-24,18.635,18.964,18.635,18.964,2491,17.1695946535995,17.4727229949482,17.1695946535995,17.4727229949482,2703.6040125891,0.0,1.0
2020-06-25,18.785,18.785,18.27,18.29,1900,17.3217116419176,17.3217116419176,16.846828410851,16.8652704780768,2060.50653294727,0.0151,1.0
2020-06-26,18.388,18.7,18.28,18.7,6922,16.9556366074837,17.2433328562076,16.8560494444639,17.2433328562076,7506.75064266368,0.0,1.0
2020-06-29,18.9781,18.9781,18.9,18.93,3544,17.4997698009836,17.4997698009836,17.4277535284665,17.4554166293053,3843.38692250796,0.0,1.0
2020-06-30,19.288,19.288,18.93,19.0,351,17.7855296326488,17.7855296326488,17.4554166293053,17.519963864596,380.651470033942,0.0,1.0
2020-07-01,19.192,19.739,19.192,19.739,1829,17.6970077099645,18.2013982485926,17.6970077099645,18.2013982485926,1983.5086572424,0.0,1.0
2020-07-02,19.513,19.77,19.46,19.77,1485,17.99300288894,18.2299834527927,17.9441314107914,18.2299834527927,1610.44852706668,0.0,1.0
2020-07-06,20.107,20.107,19.92,19.945,3862,18.540732285549,18.540732285549,18.3682989569869,18.3913515410193,4188.25064749597,0.0,1.0
2020-07-07,19.899,19.98,19.899,19.98,168,18.3489347863997,18.4236251586646,18.3489347863997,18.4236251586646,182.192156597443,0.0,1.0
2020-07-08,19.861,19.861,19.71,19.817,502,18.3138948586705,18.3138948586705,18.1746572511151,18.2733223107736,544.407515547121,0.0,1.0
2020-07-09,19.553,19.613,19.529,19.529,3120,18.0298870233918,18.0852132250695,18.0077565427208,18.0077565427208,3383.56862252394,0.0,1.0
2020-07-10,20.09,20.09,19.69,19.69,989,18.525056528407,18.525056528407,18.1562151838892,18.1562151838892,1072.54787425518,0.0,1.0
2020-07-13,19.986,20.65,19.986,20.65,2461,18.4291577788324,19.0414344107319,18.4291577788324,19.0414344107319,2668.89819872801,0.0,1.0
2020-07-14,20.38,20.38,20.292,20.293,1671,18.7924665031824,18.7924665031824,18.7113214073885,18.7122435107498,1812.16127187099,0.0,1.0
2020-07-15,21.165,21.165,20.79,20.79,5812,19.5163176417986,19.5163176417986,19.1705288813131,19.1705288813131,6302.98103657343,0.0,1.0
2020-07-16,20.91,20.91,20.91,20.91,500,19.2811812846685,19.2811812846685,19.2811812846685,19.2811812846685,542.238561301912,0.0,1.0
2020-07-17,21.067,21.23,21.067,21.23,750,19.4259515123917,19.5762543602827,19.4259515123917,19.5762543602827,813.35784195287,0.0,1.0
2020-07-20,21.103,21.144,21.01,21.08,913,19.4591472333983,19.4969534712114,19.3733916207979,19.4379388560886,990.127612937294,0.0,1.0
2020-07-21,21.02,21.16,21.01,21.06,5355,19.3826126544109,19.5117071249921,19.3733916207979,19.4194967888627,5807.37499154348,0.0,1.0
2020-07-22,21.0943,21.14,21.0943,21.12,706,19.4511249341551,19.4932650577662,19.4511249341551,19.4748229905403,765.640848558299,0.0,1.0
2020-07-23,21.0019,21.265,21.0,21.12,2231,19.3659225835715,19.608527977928,19.364170587185,19.4748229905403,2419.46846052913,0.0,1.0
2020-07-24,20.744,20.815,20.71,20.71,17325,19.1281121266936,19.1935814653455,19.0967606124096,19.0967606124096,18788.5661491113,0.0,1.0
2020-07-27,21.0397,21.0397,20.8062,20.8062,1392,19.4007780906284,19.4007780906284,19.1854669557661,19.1854669557661,1509.59215466452,0.0,1.0
2020-07-28,20.8281,21.02,20.8281,20.87,777,19.2056610193785,19.3826126544109,19.2056610193785,19.2442971502167,842.63872426317,0.0,1.0
2020-07-29,21.1822,21.25,21.155,21.16,1217,19.5321778196129,19.5946964275086,19.5070966081857,19.5117071249921,1319.80865820885,0.0,1.0
2020-07-30,20.9935,21.0496,20.9725,20.979,2768,19.3581769153366,19.4099069139052,19.3388127447494,19.3448064165978,3001.83267536738,0.0,1.0
2020-07-31,20.795,20.95,20.64,20.95,12382,19.1751393981196,19.3180654191203,19.032213377119,19.3180654191203,13427.9957320806,0.0,1.0
2020-08-03,20.9913,21.0485,20.85,20.85,4891,19.3561482879417,19.4088926002078,19.2258550829908,19.2258550829908,5304.17760665532,0.0,1.0
2020-08-04,20.9913,20.9913,20.9913,20.9913,14,19.3561482879417,19.3561482879417,19.3561482879417,19.3561482879417,15.1826797164536,0.0,1.0
2020-08-05,21.4472,21.4472,21.2899,21.2899,2583,19.7765352103559,19.7765352103559,19.6314883516243,19.6314883516243,2801.20440768568,0.0,1.0
2020-08-06,21.5635,21.6,21.55,21.55,2093,19.8837758312745,19.9174326039617,19.871327435897,19.871327435897,2269.8106176098,0.0,1.0
2020-08-07,21.7202,21.7202,21.6465,21.655,739,20.0282694279893,20.0282694279893,19.9603104102619,19.9681482888329,801.428593604227,0.0,1.0
2020-08-10,22.1941,22.219,22.0,22.025,1610,20.4652542109068,20.488214584603,20.2862739484795,20.3093265325119,1746.00816739216,0.0,1.0
2020-08-11,22.243,22.54,22.243,22.44,4991,20.5103450652741,20.7842097635786,20.5103450652741,20.6919994274491,5412.62531891569,0.0,1.0
2020-08-12,22.5893,22.665,22.585,22.655,898,20.8296694592904,20.8994726837404,20.8257044148368,20.8902516501274,973.860456098234,0.0,1.0
2020-08-13,22.6358,22.7044,22.42,22.47,11791,20.8725472655906,20.9358035561754,20.6735573602232,20.7196625282879,12787.0697526217,0.0,1.0
2020-08-14,22.688,22.688,22.58,22.58,275,20.9206810610502,20.9206810610502,20.8210938980303,20.8210938980303,298.231208716051,0.0,1.0
2020-08-17,23.039,23.039,22.875,22.875,2072,21.2443393408645,21.2443393408645,21.0931143896122,21.0931143896122,2247.03659803513,0.0,1.0
2020-08-18,23.0547,23.1254,23.0547,23.1,2913,21.2588163636369,21.3240090712804,21.2588163636369,21.3005876459035,3159.08185814493,0.0,1.0
2020-08-19,23.0801,23.235,23.0801,23.235,1108,21.2822377890137,21.4250715996783,21.2822377890137,21.4250715996783,1201.60065184504,0.0,1.0
2020-08-20,23.169,23.169,22.78,22.86,1405,21.3642127778328,21.3642127778328,21.0055145702893,21.0792828391928,1523.69035725838,0.0,1.0
2020-08-21,23.2662,23.4,23.2662,23.3499,14686,21.4538412245507,21.5772186542919,21.4538412245507,21.531021275891,15926.6310225597,0.0,1.0
2020-08-24,23.7106,23.74,23.4,23.5451,8391,21.8636239583099,21.890733797132,21.5772186542919,21.7110158520157,9099.84753576871,0.0,1.0
2020-08-25,23.6238,23.78,23.53,23.78,5167,21.7835853865496,21.9276179315838,21.6970920912601,21.9276179315838,5603.49329249395,0.0,1.0
2020-08-26,23.8469,23.98,23.6599,23.6599,25959,21.9893066464544,22.1120386038427,21.8168733178923,21.8168733178923,28151.9416256727,0.0,1.0
2020-08-27,24.1404,24.41,24.04,24.2275,21896,22.2599439829943,22.5085430491993,22.1673648055204,22.3402591857631,23745.7110765334,0.0,1.0
2020-08-28,24.3439,24.43,24.2599,24.43,23490,22.4475920170178,22.5269851164252,22.370135334669,22.5269851164252,25474.3676099638,0.0,1.0
2020-08-31,24.5906,24.63,24.41,24.46,8390,22.6750749162491,22.7114057886841,22.5085430491993,22.5546482172641,9098.7630586461,0.0,1.0
2020-09-01,24.58,24.71,24.28,24.45,34679,22.6653006206194,22.7851740575877,22.388669612231,22.5454271836511,37608.582134778,0.0,1.0
2020-09-02,24.5,24.61,24.2302,24.57,108975,22.5915323517158,22.6929637214582,22.3427488648386,22.6560795870064,118180.894435752,0.0,1.0
2020-09-03,23.746,24.43,23.746,24.38,43091,21.8962664172998,22.5269851164252,21.8962664172998,22.4808799483605,46731.2036901213,0.0,1.0
2020-09-04,24.0101,24.295,23.248,23.94,6532,22.1397939150176,22.4025011626505,21.4370589433751,22.0751544693909,7083.8045648482,0.0,1.0
2020-09-08,23.255,23.6301,23.07,23.47,130487,21.4435136669041,21.7893946377257,21.2729245450647,21.6417658895825,141510.166297206,0.0,1.0
2020-09-09,23.75,23.86,23.4992,23.61,1566417,21.8999548307449,22.0013862004873,21.6686913077323,21.7708603601637,1698743.40095772,0.0,1.0
2020-09-10,23.5151,24.11,23.4,23.92,785781,21.6833527511769,22.231912040811,21.5772186542919,22.056712402165,852161.517876754,0.0,1.0
2020-09-11,23.7,24.55,23.326,23.69,25140690,21.8538496626802,22.6376375197806,21.5089830055561,21.8446286290673,27264503.1514748,0.0,1.0
2020-09-14,24.25,24.38,23.76,23.84,2261095,22.3610065113922,22.4808799483605,21.9091758643579,21.9829441332614,2452105.79953389,0.0,1.0
2020-09-15,24.74,24.95,24.45,24.57,412288,22.8128371584265,23.0064788642984,22.5454271836511,22.6560795870064,447116.903924086,0.0,1.0
2020-09-16,24.62,24.93,24.5537,24.82,219823,22.7021847550712,22.9880367970725,22.6410493022173,22.8866054273301,238393.01452214,0.0,1.0
2020-09-17,24.4,24.57,23.94,24.09,53304,22.4993220155864,22.6560795870064,22.0751544693909,22.2134699735851,57806.9685432742,0.0,1.0
2020-09-18,24.16,24.63,24.14,24.57,664182,22.2780172088757,22.7114057886841,22.2595751416498,22.6560795870064,720290.184245253,0.0,1.0
2020-09-21,23.33,23.8,22.98,23.8,204044,21.5126714190012,21.9460599988097,21.1899352425482,21.9460599988097,221281.050004575,0.0,1.0
2020-09-22,23.25,23.52,23.19,23.365,98931,21.4389031500977,21.6878710576472,21.38357694842,21.5449450366465,107288.406216319,0.0,1.0
2020-09-23,22.87,23.58,22.87,23.24,162013,21.0885038728058,21.7431972593249,21.0885038728058,21.4296821164847,175699.392064413,0.0,1.0
2020-09-24,22.87,23.25,22.43,22.73,171330,21.088688293478,21.43909063504,20.6829592664063,20.9595926939552,185801.840563588,0.0002,1.0
2020-09-25,23.23,23.26,22.8286,22.8286,152111,21.4206484065367,21.4483117492916,21.0505128804763,21.0505128804763,164959.457012595,0.0,1.0
2020-09-28,23.73,23.8,23.5577,23.71,60852,21.8817041191182,21.9462519188796,21.7228243205626,21.8632618906149,65992.0247590932,0.0,1.0
2020-09-29,23.34,23.6997,23.34,23.56,134325,21.5220806633046,21.8537641429358,21.5220806633046,21.7249451768405,145671.11558807,0.0,1.0
2020-09-30,23.34,23.82,23.3,23.6001,88084,21.5220806633046,21.9646941473829,21.4851962062981,21.7619218449895,95524.2475001639,0.0,1.0
2020-10-01,23.55,23.7599,23.45,23.4999,142265,21.7157240625889,21.9092752507306,21.6235129200726,21.6695262801882,154281.788640511,0.0,1.0
2020-10-02,23.73,23.8599,23.01,23.01,75688,21.8817041191182,22.0014863932469,21.2177838930008,21.2177838930008,82081.1866490213,0.0,1.0
2020-10-05,24.12,24.24,23.99,24.01,131117,22.2413275749318,22.3519809459513,22.1214530896606,22.1398953181638,142192.143402649,0.0,1.0
2020-10-06,23.8,24.4501,23.8,24.25,48799,21.9462519188796,22.5457165563781,21.9462519188796,22.361202060203,52920.9363080752,0.0,1.0
2020-10-07,24.58,24.599,24.15,24.15,164392,22.6654988305068,22.6830189475849,22.2689909176867,22.2689909176867,178277.80408527,0.0,1.0
2020-10-08,24.76,24.8099,24.51,24.8,116684,22.8314788870361,22.8774922471517,22.6009510307454,22.8683633440426,126540.021971176,0.0,1.0
2020-10-09,24.77,24.85,24.62,24.78,31894,22.8407000012877,22.9144689153008,22.7023832875133,22.8499211155394,34588.0108733735,0.0,1.0
2020-10-12,24.7732,24.91,24.75,24.77,47387,22.8436507578483,22.9697956008106,22.8222577727845,22.8407000012877,51389.6680020236,0.0,1.0
2020-10-13,24.59,24.77,24.59,24.77,23891,22.6747199447584,22.8407000012877,22.6747199447584,22.8407000012877,25909.0163596841,0.0,1.0
2020-10-14,24.82,24.95,24.72,24.75,30940,22.8868055725459,23.0066800578171,22.7945944300296,22.8222577727845,33553.4287459137,0.0,1.0
2020-10-15,24.87,24.92,24.42,24.54,33803,22.932911143804,22.9790167150622,22.5179610024807,22.6286143735002,36658.2595959316,0.0,1.0
2020-10-16,24.73,24.8476,24.64,24.83,48974,22.8038155442812,22.9122558478804,22.7208255160165,22.8960266867975,53110.7181448733,0.0,1.0
2020-10-19,24.51,24.91,24.39,24.75,37453,22.6009510307454,22.9697956008106,22.4902976597258,22.8222577727845,40616.5664777216,0.0,1.0
2020-10-20,24.76,25.14,24.68,24.68,44987,22.8314788870361,23.181881228598,22.7577099730231,22.7577099730231,48786.9456687919,0.0,1.0
2020-10-21,24.66,24.98,24.6157,24.9216,71228,22.7392677445198,23.034343400572,22.6984182083851,22.9804920933424,77244.4609797655,0.0,1.0
2020-10-22,25.02,25.11,24.77,24.89,27141,23.0712278575785,23.1542178858432,22.8407000012877,22.9513533723073,29433.5361859355,0.0,1.0
2020-10-23,25.25,25.26,25.0,25.2,61328,23.283313485366,23.2925345996176,23.0527856290752,23.2372079141078,66508.2313551841,0.0,1.0
2020-10-26,24.52,24.96,24.3012,24.96,119105,22.610172144997,23.0159011720687,22.4084141651713,23.0159011720687,129165.518124824,0.0,1.0
2020-10-27,24.25,24.67,24.25,24.52,75360,22.361202060203,22.7484888587714,22.361202060203,22.610172144997,81725.4812634795,0.0,1.0
2020-10-28,23.32,23.74,23.16,23.72,230621,21.5036384348014,21.8909252333698,21.3561006067753,21.8724830048666,250101.011338441,0.0,1.0
2020-10-29,23.57,23.79,23.24,23.24,57165,21.7341662910921,21.937030804628,21.4298695207883,21.4298695207883,61993.5925746658,0.0,1.0
2020-10-30,23.44,23.52,23.07,23.52,91181,21.6142918058209,21.688060719834,21.2731105785106,21.688060719834,98882.8437776718,0.0,1.0
2020-11-02,23.61,23.68,23.3401,23.56,243041,21.7710507480986,21.8355985478601,21.5221728744471,21.7249451768405,263570.099412917,0.0,1.0
2020-11-03,24.05,24.21,23.89,23.89,63080,22.1767797751704,22.3243176031964,22.0292419471443,22.0292419471443,68408.2186584433,0.0,1.0
2020-11-04,23.95,24.34,23.84,24.03,203622,22.0845686326541,22.4441920884676,21.9831363758861,22.1583375466671,220821.469557222,0.0,1.0
2020-11-05,24.7,24.75,24.24,24.24,434107,22.7761522015263,22.8222577727845,22.3519809459513,22.3519809459513,470774.993296781,0.0,1.0
2020-11-06,24.58,24.59,24.38,24.5143,29899,22.6654988305068,22.6747199447584,22.4810765454742,22.6049161098736,32424.4979338744,0.0,1.0
2020-11-09,25.35,26.36,25.35,25.97,166413,23.3755246278823,24.3068571672969,23.3755246278823,23.9472337114833,180469.513183379,0.0,1.0
2020-11-10,25.79,25.92,25.36,25.44,87447,23.781253654954,23.9011281402252,23.3847457421339,23.458514656147,94833.4416142185,0.0,1.0
2020-11-11,25.66,26.01,25.41,26.01,69044,23.6613791696828,23.9841181684899,23.4308513133921,23.9841181684899,74875.9836565246,0.0,1.0
2020-11-12,25.16,25.46,24.855,25.33,57216,23.2003234571013,23.4769568846502,22.9190794724266,23.357082399379,62048.900424247,0.0,1.0
2020-11-13,25.69,25.82,25.5292,25.5292,42601,23.6890425124377,23.8089169977089,23.5407669952715,23.5407669952715,46199.4058825039,0.0,1.0
2020-11-16,26.32,26.41,25.94,26.21,72751,24.2699727102904,24.3529627385551,23.9195703687285,24.1685404535225,78896.1051937289,0.0,1.0
2020-11-17,26.44,26.63,26.03,26.32,410046,24.38062608131,24.5558272520909,24.0025603969931,24.2699727102904,444681.617438491,0.0,1.0
2020-11-18,26.73,27.19,26.63,26.63,155035,24.6480383946072,25.0722096501822,24.5558272520909,24.5558272520909,168130.440388583,0.0,1.0
2020-11-19,26.83,26.83,26.5139,26.5571,80541,24.7402495371235,24.7402495371235,24.4487701156295,24.4886053291965,87344.108100344,0.0,1.0
2020-11-20,26.54,26.81,26.4497,26.81,157111,24.4728372238263,24.7218073086203,24.389570562134,24.7218073086203,170381.795206828,0.0,1.0
2020-11-23,27.0384,27.11,26.7,26.7,79010,24.9324175581275,24.9984407361692,24.6203750518523,24.6203750518523,85683.7881452697,0.0,1.0
2020-11-24,28.1,28.1,27.426,27.44,91912,25.9113310470806,25.9113310470806,25.2898279465207,25.302737506473,99675.5896216683,0.0,1.0
2020-11-25,27.78,27.92,27.47,27.92,214641,25.6162553910284,25.7453509905512,25.3304008492279,25.7453509905512,232771.218469673,0.0,1.0
2020-11-27,27.75,27.95,27.74,27.86,7410,25.5885920482735,25.7730143333061,25.5793709340219,25.6900243050414,8035.90520385329,0.0,1.0
2020-11-30,27.42,27.82,27.2133,27.81,47120,25.2842952779697,25.6531398480349,25.0936948463885,25.6439187337833,51100.1151424517,0.0,1.0
2020-12-01,27.81,28.04,27.78,27.85,87767,25.6439187337833,25.8560043615708,25.6162553910284,25.6808031907898,95180.4712586493,0.0,1.0
2020-12-02,27.59,27.66,27.4021,27.59,141762,25.4410542202474,25.5056020200088,25.2677894834593,25.4410542202474,153736.301418172,0.0,1.0
2020-12-03,27.94,28.167,27.76,27.76,37541,25.7637932190545,25.9731125125665,25.5978131625251,25.5978131625251,40711.9996299401,0.0,1.0
2020-12-04,28.2742,28.29,28.05,28.08,882920,26.071962857344,26.0865322178615,25.8652254758224,25.8928888185773,957498.167690437,0.0,1.0
2020-12-07,28.4,28.42,28.15,28.24,62465,26.1879644746295,26.2064067031327,25.9574366183387,26.0404266466034,67741.2710605526,0.0,1.0
2020-12-08,28.49,28.52,28.27,28.27,44043,26.2709545028941,26.298617845649,26.0680899893583,26.0680899893583,47763.2082177208,0.0,1.0
2020-12-09,28.3399,28.7093,28.0747,28.67,40370,26.1325455779772,26.4731735384324,25.8880016280239,26.4369345594235,43779.9585802371,0.0,1.0
2020-12-10,28.13,28.13,27.88,28.0,65406,25.9389943898354,25.9389943898354,25.7084665335447,25.8191199045643,70930.6903864007,0.0,1.0
2020-12-11,27.8,28.0408,27.66,28.0,70568,25.6346976195317,25.8567420507109,25.5056020200088,25.8191199045643,76528.7123381266,0.0,1.0
2020-12-14,27.62,28.12,27.61,28.11,44427,25.4687175630023,25.9297732755838,25.4594964487507,25.9205521613322,48179.6437910378,0.0,1.0
2020-12-15,27.8353,27.89,27.53,27.82,91720,25.6672481528399,25.7176876477963,25.3857275347376,25.6531398480349,99467.37183501,0.0,1.0
2020-12-16,27.76,27.86,27.63,27.82,150237,25.5978131625251,25.6900243050414,25.4779386772539,25.6531398480349,162927.164657397,0.0,1.0
2020-12-17,28.137,28.15,27.73,27.8245,128830,25.9454491698116,25.9574366183387,25.5701498197702,25.6572893494481,139711.965912607,0.0,1.0
2020-12-18,28.04,28.31,27.8339,28.31,115914,25.8560043615708,26.1049744463648,25.6659571968447,26.1049744463648,125704.981889264,0.0,1.0
2020-12-21,27.9,28.0619,27.575,27.76,72114,25.726908762048,25.8761986017818,25.42722254887,25.5978131625251,78205.2993077834,0.0,1.0
2020-12-22,27.84,27.97,27.657,27.97,92963,25.6715820765382,25.7914565618094,25.5028356857333,25.7914565618094,100815.365110096,0.0,1.0
2020-12-23,28.09,28.16,27.9,27.93,25457,25.9021099328289,25.9666577325903,25.726908762048,25.7545721048028,27607.2926821179,0.0,1.0
2020-12-24,27.9731,27.9731,27.82,27.84,24844,25.8330437870842,25.8330437870842,25.6916565613637,25.7101264798118,26902.1220312979,0.042,1.0
2020-12-28,27.97,28.28,27.95,28.28,50885,25.8301809497248,26.1164646856709,25.8117110312766,26.1164646856709,55100.4057141599,0.0,1.0
2020-12-29,27.81,28.11,27.73,28.11,66022,25.6824216021396,25.9594703788617,25.6085419283471,25.9594703788617,71491.3822552869,0.0,1.0
2020-12-30,28.04,28.07,27.78,27.88,85548,25.8948256642933,25.9225305419655,25.6547167244674,25.7470663167081,92634.9515188159,0.0,1.0
2020-12-31,28.0575,28.09,27.88,28.01,84200,25.9109868429354,25.9410004604136,25.7470663167081,25.867120786621,91175.2807533117,0.0,1.0
2021-01-04,27.55,28.19,27.42,28.19,138988,25.4423126623138,26.0333500526543,25.3222581924009,26.0333500526543,150502.018068186,0.0,1.0
2021-01-05,27.92,28.0373,27.49,27.49,140048,25.7840061536044,25.8923322253027,25.3869029069694,25.3869029069694,151649.830391209,0.0,1.0
2021-01-06,28.74,29.0,28.15,28.15,162474,26.5412728099782,26.781381749804,25.996410215758,25.996410215758,175933.640915838,0.0,1.0
2021-01-07,29.3,29.34,29.0,29.0,92400,27.0584305265261,27.0953703634224,26.781381749804,26.781381749804,100054.583629525,0.0,1.0
2021-01-08,29.53,29.78,29.26,29.53,190712,27.2708345886797,27.5017085692815,27.0214906896298,27.2708345886797,206510.928064437,0.0,1.0
2021-01-11,29.33,29.4763,29.17,29.25,927859,27.0861354041983,27.2212428576465,26.9383760566132,27.0122557304058,1004724.52285614,0.0,1.0
2021-01-12,30.1323,30.21,29.4094,29.575,129362,27.8270561827455,27.8988118159165,27.1594609804374,27.312391905188,140078.582764963,0.0,1.0
2021-01-13,29.8942,30.36,29.685,30.32,115718,27.6071718036204,28.0373362042776,27.4139764566528,28.0003963673813,125304.289052396,0.0,1.0
2021-01-14,30.2992,30.46,30.02,30.02,59463,27.9811876521952,28.1296857965183,27.7233475906592,27.7233475906592,64389.0227961304,0.0,1.0
2021-01-15,29.7242,30.13,29.5679,30.13,63995,27.4501774968112,27.824932142124,27.305835084139,27.824932142124,69296.4618979594,0.0,1.0
2021-01-19,30.0819,30.39,30.05,30.26,95303,27.7805119882562,28.0650410819498,27.7510524683314,27.9449866120369,103198.073416067,0.0,1.0
2021-01-20,30.75,30.75,30.295,30.31,199212,28.3974996140163,28.3974996140163,27.9773089693211,27.9911614081572,215715.083484902,0.0,1.0
2021-01-21,30.7123,31.02,30.655,30.86,420797,28.3626838177416,28.6468435130662,28.3097675013876,28.4990841654811,455656.586878281,0.0,1.0
2021-01-22,30.47,30.59,30.35,30.48,4071857,28.1389207557423,28.2497402664312,28.0281012450535,28.1481557149664,4409177.02093038,0.0,1.0
2021-01-25,30.56,30.56,29.78,30.53,245048,28.222035388759,28.222035388759,27.5017085692815,28.1943305110868,265348.220879306,0.0,1.0
2021-01-26,30.1657,30.72,30.155,30.71,185658,27.8579009465539,28.3697947363441,27.8480195401841,28.36055977712,201038.24553561,0.0,1.0
2021-01-27,29.0525,29.66,28.9975,29.66,163155,26.8298652857304,27.3908890585926,26.779073009998,27.3908890585926,176671.056191289,0.0,1.0
2021-01-28,29.15,29.4495,29.15,29.3,116440,26.9199061381651,27.196493166926,26.9199061381651,27.0584305265261,126086.100842228,0.0,1.0
2021-01-29,28.45,29.2199,28.3301,29.14,120875,26.2734589924801,26.9844585031413,26.1627318313835,26.910671178941,130888.504288083,0.0,1.0
2021-02-01,29.13,29.17,28.55,28.87,450295,26.9014362197169,26.9383760566132,26.3658085847208,26.6613272798911,487598.254712738,0.0,1.0
2021-02-02,29.61,29.7299,29.42,29.51,324626,27.3447142624723,27.4554414235689,27.169250037215,27.2523646702316,351518.606767513,0.0,1.0
2021-02-03,29.78,29.8755,29.5601,29.73,194701,27.5017085692815,27.5899024298714,27.2986318159442,27.4555337731611,210830.38406117,0.0,1.0
2021-02-04,29.96,30.05,29.6988,29.91,86994,27.6679378353148,27.7510524683314,27.426720700382,27.6217630391944,94200.7407821092,0.0,1.0
2021-02-05,30.3,30.37,30.145,30.29,64209,27.9819264489331,28.0465711635016,27.8387845809601,27.9726914897091,69528.1900461925,0.0,1.0
2021-02-08,30.76,30.76,30.46,30.65,56821,28.4067345732404,28.4067345732404,28.1296857965183,28.3051500217756,61528.154723087,0.0,1.0
2021-02-09,30.9,30.95,30.56,30.7,66315,28.5360240023774,28.5821987984977,28.222035388759,28.351324817896,71808.6549068392,0.0,1.0
2021-02-10,30.69,30.9,30.36,30.9,122150,28.3420898586719,28.5360240023774,28.0373362042776,28.5360240023774,132269.127601152,0.0,1.0
2021-02-11,30.43,30.76,30.0473,30.76,140830,28.1019809188461,28.4067345732404,27.7485590293409,28.4067345732404,152496.612689892,0.0,1.0
2021-02-12,30.7,30.7,30.33,30.34,156238,28.351324817896,28.351324817896,28.0096313266054,28.0188662858294,169181.039362659,0.0,1.0
2021-02-16,30.61,30.98,30.6,30.98,41905,28.2682101848793,28.6099036761699,28.2589752256553,28.6099036761699,45376.4862228923,0.0,1.0
2021-02-17,30.53,30.59,30.2,30.49,80700,28.1943305110868,28.2497402664312,27.8895768566924,28.1573906741905,87385.3344037084,0.0,1.0
2021-02-18,30.37,30.49,30.17,30.3,97968,28.0465711635016,28.1573906741905,27.8618719790202,27.9819264489331,106083.846850837,0.0,1.0
2021-02-19,30.73,30.83,30.55,30.55,76469,28.3790296955682,28.4713792878089,28.2128004295349,28.2128004295349,82803.8306879453,0.0,1.0
2021-02-22,30.56,31.01,30.5174,30.54,158604,28.222035388759,28.6376085538421,28.1826944624644,28.2035654703108,171743.043094991,0.0,1.0
2021-02-23,30.44,30.55,29.49,30.36,179919,28.1112158780701,28.2128004295349,27.2338947517834,28.0373362042776,194823.816364075,0.0,1.0
2021-02-24,31.15,31.21,30.565,30.65,99557,28.7668979829791,28.8223077383235,28.226652868371,28.3051500217756,107804.482493557,0.0,1.0
2021-02-25,30.27,31.06,30.1273,31.06,112406,27.9542215712609,28.6837833499625,27.8224387031335,28.6837833499625,121717.916963857,0.0,1.0
2021-02-26,30.29,30.61,29.8297,30.44,110527,27.9726914897091,28.2682101848793,27.5476063166251,28.1112158780701,119683.257195027,0.0,1.0
2021-03-01,31.1,31.23,30.7608,30.91,70388,28.7207231868588,28.8407776567717,28.4074733699783,28.5452589616014,76219.0696159632,0.0,1.0
2021-03-02,31.21,31.52,30.94,31.17,81345,28.8223077383235,29.1085914742697,28.5729638392737,28.7853679014273,88083.7673738499,0.0,1.0
2021-03-03,31.08,31.61,31.0413,31.33,733962,28.7022532684106,29.1917061072864,28.6665139762135,28.9331272490124,794764.743613566,0.0,1.0
2021-03-04,30.24,31.2475,29.75,31.24,333588,27.9265166935887,28.8569388354138,27.4740036916093,28.8500126159958,361223.035106126,0.0,1.0
2021-03-05,30.91,30.95,29.41,30.52,169686,28.5452589616014,28.5821987984977,27.1600150779909,28.1850955518627,183743.096079649,0.0,1.0
2021-03-08,31.02,31.63,31.02,31.17,187330,28.6468435130662,29.2101760257345,28.6468435130662,28.7853679014273,202848.757048906,0.0,1.0
2021-03-09,31.5,31.75,31.08,31.35,107055,29.0901215558216,29.3209955364233,28.7022532684106,28.9515971674605,115923.630416221,0.0,1.0
2021-03-10,31.85,32.06,31.66,31.66,132433,29.4133451286641,29.6072792723695,29.2378809034067,29.2378809034067,143403.989976286,0.0,1.0
2021-03-11,32.18,32.26,31.98,32.03,97847,29.7180987830584,29.7919784568509,29.533399598577,29.5795743946973,105952.822991322,0.0,1.0
2021-03-12,32.77,32.8,32.0,32.0,108320,30.2629613772785,30.2906662549507,29.5518695170251,29.5518695170251,117293.425311149,0.0,1.0
2021-03-15,32.8122,32.92,32.4287,32.92,122036,30.3019329052041,30.4014857656396,29.947772218961,30.4014857656396,132145.683634337,0.0,1.0
2021-03-16,32.1,32.86,32.08,32.86,59531,29.6442191092658,30.3460760102952,29.6257491908177,30.3460760102952,64462.6560394941,0.0,1.0
2021-03-17,32.66,32.66,31.8986,31.9,116828,30.1613768258137,30.1613768258137,29.458227030493,29.4595199247844,126506.243466127,0.0,1.0
2021-03-18,32.27,33.1,32.19,32.65,113221,29.801213416075,30.5677150316728,29.7273337422824,30.1521418665897,122600.433042408,0.0,1.0
2021-03-19,32.38,32.52,32.02,32.46,89663,29.9027979675398,30.0320873966768,29.5703394354733,29.9766776413323,97090.8455841353,0.0,1.0
2021-03-22,32.22,32.69,32.15,32.68,262228,29.7550386199547,30.189081703486,29.6903939053862,30.1798467442619,283951.443246786,0.0,1.0
2021-03-23,31.43,32.12,31.2799,32.01,180902,29.0254768412531,29.6626890277139,28.8868601032998,29.5611044762492,195888.249867406,0.0,1.0
2021-03-24,31.3,31.895,31.3,31.6,92366,28.9054223713402,29.4549024451724,28.9054223713402,29.1824711480623,100017.767007843,0.0,1.0
2021-03-25,31.78,31.85,30.78,30.98,71893,29.3487004140956,29.4133451286641,28.4252044916885,28.6099036761699,77848.7465462926,0.0,1.0
2021-03-26,32.42,32.42,31.85,31.96,108318,29.9397378044361,29.9397378044361,29.4133451286641,29.5149296801288,117291.25962752,0.0,1.0
2021-03-29,32.22,32.53,31.92,32.39,56806,29.7550386199547,30.0413223559008,29.4779898432325,29.9120329267638,61511.9120958743,0.0,1.0
2021-03-30,32.75,32.86,32.11,32.11,254639,30.2444914588304,30.3460760102952,29.6534540684899,29.6534540684899,275733.756719033,0.0,1.0
2021-03-31,32.92,33.11,32.64,32.985,91685,30.4014857656396,30.5769499908969,30.1429069073656,30.461513000596,99280.3517323917,0.0,1.0
2021-04-01,33.09,33.21,32.86,33.21,165818,30.5584800724488,30.6692995831376,30.3460760102952,30.6692995831376,179554.66394243,0.0,1.0
2021-04-05,33.45,33.66,33.408,33.66,411895,30.8909386045153,31.0848727482208,30.8521517757742,31.0848727482208,446017.12904852,0.0,1.0
2021-04-06,33.5127,33.69,33.35,33.35,118353,30.9488417988502,31.112577625893,30.7985890122746,30.7985890122746,128157.57723274,0.0,1.0
2021-04-07,33.06,33.51,33.0033,33.51,205441,30.5307751947766,30.9463483598597,30.4784129759761,30.9463483598597,222460.105145381,0.0,1.0
2021-04-08,33.38,33.4055,32.8903,33.13,88309,30.8262938899468,30.8498430359682,30.3740579367441,30.5954199093451,95624.677767746,0.0,1.0
2021-04-09,33.52,33.52,33.271,33.34,71915,30.9555833190838,30.9555833190838,30.7256328344044,30.7893540530505,77872.5690662045,0.0,1.0
2021-04-12,33.47,33.49,33.21,33.49,123420,30.9094085229634,30.9278784414116,30.6692995831376,30.9278784414116,133644.336705151,0.0,1.0
2021-04-13,33.27,33.45,32.9737,33.45,50712,30.724709338482,30.8909386045153,30.4510774966728,30.8909386045153,54913.0740803082,0.0,1.0
2021-04-14,33.0414,33.48,33.02,33.34,205237,30.5135981706198,30.9186434821875,30.4938353578803,30.7893540530505,222239.20541529,0.0,1.0
2021-04-15,33.05,33.34,32.87,33.34,68868,30.5215402355525,30.7893540530505,30.3553109695192,30.7893540530505,74573.1500584213,0.0,1.0
2021-04-16,33.1794,33.375,33.08,33.12,86287,30.641040607912,30.8216764103348,30.5492451132247,30.586184950121,93435.1716194894,0.0,1.0
2021-04-19,32.66,33.14,32.52,33.14,93503,30.1613768258137,30.6046548685691,30.0320873966768,30.6046548685691,101248.958150557,0.0,1.0
2021-04-20,32.5213,32.8,32.24,32.8,47761,30.0332879413759,30.2906662549507,29.7735085384028,30.2906662549507,51717.6078866855,0.0,1.0
2021-04-21,32.9971,33.01,32.4,32.4,82924,30.4726873012572,30.4846003986562,29.9212678859879,29.9212678859879,89793.5745984277,0.0,1.0
2021-04-22,32.8963,33.39,32.79,33.075,124031,30.3795989122785,30.8355288491709,30.2814312957267,30.5446276336127,134305.953053611,0.0,1.0
2021-04-23,33.4856,33.58,32.99,32.99,92753,30.923815059353,31.0109930744282,30.4661304802081,30.4661304802081,100436.826789928,0.0,1.0
2021-04-26,33.4054,33.7795,33.3701,33.63,69232,30.849750686376,31.1952305109484,30.817151280315,31.0571678705486,74967.3044787799,0.0,1.0
2021-04-27,33.57,33.73,33.48,33.59,60469,31.0017581152042,31.1495174627893,30.9186434821875,31.0202280336523,65478.3616611876,0.0,1.0
2021-04-28,33.5543,33.66,33.3635,33.53,47642,30.9872592292224,31.0848727482208,30.8110562072271,30.9648182783079,51588.749710799,0.0,1.0
2021-04-29,33.5235,33.69,33.22,33.69,41714,30.9588155548122,31.112577625893,30.6785345423617,31.112577625893,45169.6634363854,0.0,1.0
2021-04-30,33.2597,33.58,33.19,33.39,37638,30.7151973304812,31.0109930744282,30.6508296646895,30.8355288491709,40756.0002018189,0.0,1.0
2021-05-03,33.5336,33.68,33.4745,33.54,89477,30.9681428636285,31.1033426666689,30.9135642546143,30.9740532375319,96889.4370066994,0.0,1.0
2021-05-04,33.4625,33.5,33.1099,33.34,77587,30.9024823035454,30.9371134006357,30.5768576413047,30.7893540530505,84014.44783619,0.0,1.0
2021-05-05,33.5989,33.84,33.41,33.72,73367,31.0284471473617,31.2511020142541,30.853998767619,31.1402825035652,79444.8553803828,0.0,1.0
2021-05-06,33.7066,33.74,33.39,33.68,208079,31.127907658205,31.1587524220134,30.8355288491709,31.1033426666689,225316.641851168,0.0,1.0
2021-05-07,34.2492,34.27,33.6718,33.82,98668,31.628996545703,31.6482052608891,31.0957700001052,31.2326320958059,106841.836120757,0.0,1.0
2021-05-10,34.05,34.51,34.03,34.29,76020,31.4450361579595,31.8698442822668,31.4265662395114,31.6666751793372,82317.634713382,0.0,1.0
2021-05-11,33.56,33.83,33.13,33.45,231383,30.9925231559801,31.24186705503,30.5954199093451,30.8909386045153,250551.18748864,0.0,1.0
2021-05-12,32.6633,33.51,32.61,33.31,149860,30.1644243623577,30.9463483598597,30.1152020296934,30.7616491753783,162274.674271868,0.0,1.0
2021-05-13,33.1,33.3,32.72,32.72,220284,30.5677150316728,30.7524142161542,30.2167865811582,30.2167865811582,238532.726193142,0.0,1.0
2021-05-14,33.7904,33.81,33.33,33.33,72213,31.2052966165027,31.2233971365818,30.7801190938265,30.7801190938265,78195.2559268277,0.0,1.0
2021-05-17,33.8846,33.91,33.57,33.75,53331,31.2922899323934,31.3157467288225,31.0017581152042,31.1679873812374,57749.0367916255,0.0,1.0
2021-05-18,33.6641,34.06,33.65,33.97,96037,31.0886590815027,31.4542711171836,31.0756377889967,31.371156484167,103992.87930767,0.0,1.0
2021-05-19,33.33,33.37,32.8199,33.13,82894,30.7801190938265,30.8170589307227,30.3090438238066,30.5954199093451,89761.0893440026,0.0,1.0
2021-05-20,33.37,33.48,33.16,33.48,73678,30.8170589307227,30.9186434821875,30.6231247870173,30.9186434821875,79781.6191845904,0.0,1.0
2021-05-21,33.64,33.83,33.59,33.59,39971,31.0664028297726,31.24186705503,31.0202280336523,31.0202280336523,43282.270154283,0.0,1.0
2021-05-24,33.75,33.86,33.6152,33.82,89633,31.1679873812374,31.2695719327022,31.043500130897,31.2326320958059,97058.3603297102,0.0,1.0
2021-05-25,33.4,34.08,33.39,33.9,104332,30.844763808395,31.4727410356317,30.8355288491709,31.3065117695985,112975.052156229,0.0,1.0
2021-05-26,34.06,34.08,33.57,33.57,49959,31.4542711171836,31.4727410356317,31.0017581152042,31.0017581152042,54097.6941942364,0.0,1.0
2021-05-27,34.58,34.59,34.26,34.26,48103,31.9344889968353,31.9437239560593,31.638970301665,31.638970301665,52087.9397871324,0.0,1.0
2021-05-28,34.47,34.73,34.38,34.73,52476,31.8329044453705,32.0730133851963,31.7497898123538,32.0730133851963,56823.2070405081,0.0,1.0
2021-06-01,34.68,34.76,34.6199,34.75,174210,32.026838589076,32.1007182628685,31.9713364841393,32.0914833036445,188641.872446965,0.0,1.0
2021-06-02,34.85,34.9,34.6104,34.9,51270,32.1838328958852,32.2300076920055,31.9625632728764,32.2300076920055,55517.2998126162,0.0,1.0
2021-06-03,35.12,35.3001,34.7072,34.78,51091,32.4331767949351,32.5994984105606,32.0519576781654,32.1191881813167,55323.4711278794,0.0,1.0
2021-06-04,35.01,35.29,34.76,35.29,128012,32.3315922434703,32.5901711017442,32.1007182628685,32.5901711017442,138616.746315831,0.0,1.0
2021-06-07,34.9428,35.13,34.81,35.13,34449,32.2695333174845,32.4424117541591,32.1468930589889,32.4424117541591,37302.8176564233,0.0,1.0
2021-06-08,35.1,35.1697,34.75,35.02,77570,32.4147068764869,32.4790745422787,32.0914833036445,32.3408272026944,83996.0395253491,0.0,1.0
2021-06-09,34.69,35.22,34.65,35.22,36392,32.0360735483,32.5255263871758,31.9991337114037,32.5255263871758,39406.7793013601,0.0,1.0
2021-06-10,34.33,34.892,34.2899,34.86,102618,31.7036150162335,32.2226197246263,31.666582829745,32.1930678551092,111119.061286738,0.0,1.0
2021-06-11,34.61,34.61,34.445,34.45,83644,31.9621938745075,31.9621938745075,31.8098170473103,31.8144345269223,90573.2207046319,0.0,1.0
2021-06-14,34.44,34.71,34.34,34.71,100354,31.8051995676983,32.0545434667482,31.7128499754576,32.0545434667482,108667.507419452,0.0,1.0
2021-06-15,34.49,34.55,34.19,34.5,50507,31.8513743638186,31.906784119163,31.5743255870965,31.8606093230427,54691.0915084029,0.0,1.0
2021-06-16,34.2554,34.5285,34.14,34.49,92596,31.6347222204219,31.8869289568313,31.5281507909762,31.8513743638186,100266.820625103,0.0,1.0
2021-06-17,33.6775,34.36,33.387,34.3,46849,31.1010339268629,31.7313198939057,30.8327583614037,31.6759101385613,50730.0561521604,0.0,1.0
2021-06-18,33.114,33.43,33.07,33.35,31063,30.5806439745865,30.8724686860672,30.5400101540006,30.7985890122746,33636.3152736357,0.0,1.0
2021-06-21,33.55,33.645,33.29,33.29,45108,30.983288196756,31.0710203093847,30.7431792569302,30.7431792569302,48844.8285536863,0.0,1.0
2021-06-22,33.68,33.73,33.39,33.59,46013,31.1033426666689,31.1495174627893,30.8355288491709,31.0202280336523,49824.8003955123,0.0,1.0
2021-06-23,33.95,34.076,33.784,33.79,63019,31.3526865657188,31.4690470519421,31.1993862425993,31.2049272181337,68239.6082873273,0.0,1.0
2021-06-24,34.17,34.24,33.87,34.12,36179,31.6274266026349,31.6922179360322,31.3497494595038,31.5811470787797,39087.4807973472,0.0775,1.0
2021-06-25,34.2,34.35,34.1211,34.22,22995,31.655194316948,31.7940328885136,31.5821652283045,31.6737061264901,24843.6004570331,0.0,1.0
2021-06-28,34.14,34.23,33.89,34.23,37122,31.5996588883218,31.6829620312611,31.3682612690459,31.6829620312611,40106.2898963245,0.0,1.0
2021-06-29,33.98,34.295,33.88,34.25,103969,31.4515644119852,31.7431254122729,31.3590053642748,31.7014738408032,112327.214434324,0.0,1.0
2021-06-30,33.99,34.06,33.86,33.91,31028,31.4608203167562,31.5256116501535,31.3404935547328,31.3867730785879,33522.3846480027,0.0,1.0
2021-07-01,34.06,34.13,33.88,34.05,53595,31.5256116501535,31.5904029835508,31.3590053642748,31.5163557453825,57903.577581852,0.0,1.0
2021-07-02,33.77,34.14,33.721,34.14,32686,31.2571904117934,31.5996588883218,31.2118364784153,31.5996588883218,35313.673604635,0.0,1.0
2021-07-06,33.33,33.76,33.1,33.76,91653,30.8499306018678,31.2479345070224,30.6370447921339,31.2479345070224,99021.1138372884,0.0,1.0
2021-07-07,32.98,33.26,32.69,33.26,135196,30.5259739348815,30.7851392684705,30.2575526965214,30.7851392684705,146064.596972778,0.0,1.0
2021-07-08,32.4,32.71,32.165,32.31,50136,29.9891314581613,30.2760645060634,29.7716176960419,29.905828315222,54166.5036970563,0.0,1.0
2021-07-09,33.09,33.13,32.825,32.87,45678,30.6277888873629,30.664812506447,30.3825074109304,30.4241589824,49350.118794362,0.0,1.0
2021-07-12,33.0663,33.14,32.8101,32.94,38042,30.6058523930555,30.6740684112181,30.3687161128215,30.4889503157973,41100.2499928877,0.0,1.0
2021-07-13,32.6054,33.0,32.6,33.0,32588,30.1792477421584,30.5444857444235,30.174249553582,30.5444857444235,35207.7952465229,0.0,1.0
2021-07-14,32.38,32.81,32.35,32.78,51067,29.9706196486192,30.3686235537738,29.9428519343061,30.3408558394607,55172.3480991219,0.0,1.0
2021-07-15,32.35,32.6,32.18,32.3035,99936,29.9428519343061,30.174249553582,29.7855015531985,29.8998119771208,107969.995880585,0.0,1.0
2021-07-16,31.7,32.51,31.69,32.51,54878,29.3412181241887,30.0909464106427,29.3319622194176,30.0909464106427,59289.7197599938,0.0,1.0
2021-07-19,31.26,31.355,30.7393,31.03,61466,28.933958314263,29.0218894095879,28.4520033528351,28.7210725045292,66407.3383645138,0.0,1.0
2021-07-20,32.13,32.18,31.3421,31.48,25936,29.7392220293433,29.7855015531985,29.0099492924332,29.1375882192258,28021.0315918073,0.0,1.0
2021-07-21,32.67,32.7275,32.32,32.32,37066,30.2390408869793,30.2922623394128,29.915084219993,29.915084219993,40045.7879774032,0.0,1.0
2021-07-22,32.43,32.76,32.32,32.76,42569,30.0168991724744,30.3223440299186,29.915084219993,30.3223440299186,45991.1819028241,0.0,1.0
2021-07-23,32.47,32.55,32.2589,32.54,37088,30.0539227915585,30.1279700297268,29.8585306418419,30.1187141249558,40069.5565884081,0.0,1.0
2021-07-26,32.69,32.74,32.42,32.42,43581,30.2575526965214,30.3038322203766,30.0076432677034,30.0076432677034,47084.5380090435,0.0,1.0
2021-07-27,32.11,32.46,31.923,32.46,125253,29.7207102198012,30.0446668867875,29.5476248005828,30.0446668867875,135322.265190031,0.0,1.0
2021-07-28,32.31,32.3923,31.8767,32.21,49783,29.905828315222,29.9820044114876,29.5047699614929,29.8132692675116,53785.1255295705,0.0,1.0
2021-07-29,32.43,32.6925,32.35,32.45,140994,30.0168991724744,30.2598666727141,29.9428519343061,30.0354109820165,152328.706363945,0.0,1.0
2021-07-30,32.36,32.63,32.24,32.24,17680,29.9521078390771,30.2020172678952,29.8410369818247,29.8410369818247,19101.3201165621,0.0,1.0
2021-08-02,32.18,32.7128,32.1457,32.53,113141,29.7855015531985,30.2786561593993,29.7537537998338,30.1094582201848,122236.564440495,0.0,1.0
2021-08-03,32.45,32.46,31.835,32.26,80236,30.0354109820165,30.0446668867875,29.4661728385977,29.8595487913668,86686.2851172212,0.0,1.0
2021-08-04,31.8,32.259,31.8,32.24,95549,29.433777171899,29.8586232008897,29.433777171899,29.8410369818247,103230.318767952,0.0,1.0
2021-08-05,32.04,32.2399,31.98,31.98,114653,29.6559188864039,29.840944422777,29.6003834577777,29.6003834577777,123870.116251368,0.0,1.0
2021-08-06,32.04,32.39,31.9858,32.39,38241,29.6559188864039,29.9798755533903,29.6057518825449,29.9798755533903,41315.24788334,0.0,1.0
2021-08-09,32.0475,32.1897,31.72,31.97,35921,29.6628608149822,29.7944797808264,29.3597299337307,29.5911275530067,38808.7398137458,0.0,1.0
2021-08-10,32.43,32.53,32.19,32.23,63710,30.0168991724744,30.1094582201848,29.7947574579695,29.8317810770536,68831.7366870005,0.0,1.0
2021-08-11,32.85,32.85,32.46,32.5278,82167,30.405647172858,30.405647172858,30.0446668867875,30.1074219211351,88772.5209285946,0.0,1.0
2021-08-12,32.73,32.81,32.389,32.81,61293,30.2945763156055,30.3686235537738,29.9789499629132,30.3686235537738,66220.4306507035,0.0,1.0
2021-08-13,32.43,32.6889,32.41,32.63,56281,30.0168991724744,30.2565345469966,29.9983873629323,30.2020172678952,60805.5089072528,0.0,1.0
2021-08-16,32.36,32.4,32.07,32.21,66770,29.9521078390771,29.9891314581613,29.6836866007171,29.8132692675116,72137.7343994824,0.0,1.0
2021-08-17,31.82,32.05,31.37,32.05,65036,29.4522889814411,29.665174791175,29.0357732667444,29.665174791175,70264.3356957427,0.0,1.0
2021-08-18,31.69,31.97,31.6499,31.77,65684,29.3319622194176,29.5911275530067,29.2948460412858,29.4060094575859,70964.4293289741,0.0,1.0
2021-08-19,31.13,31.53,30.95,31.33,53956,28.8136315522395,29.183867743081,28.6470252663609,28.9987496476603,58293.5988806122,0.0,1.0
2021-08-20,31.31,31.35,31.07,31.14,145415,28.9802378381182,29.0172614572024,28.7580961236133,28.8228874570106,157105.116784495,0.0,1.0
2021-08-23,31.69,31.788,31.4954,31.54,165359,29.3319622194176,29.4226700861738,29.1518423125732,29.1931236478521,178652.44305173,0.0,1.0
2021-08-24,32.0102,32.0901,31.82,31.82,49813,29.6283362901862,29.7022909693068,29.4522889814411,29.4522889814411,53817.5372718499,0.0,1.0
2021-08-25,32.13,32.27,31.97,31.97,62696,29.7392220293433,29.8688046961378,29.5911275530067,29.5911275530067,67736.2197979623,0.0,1.0
2021-08-26,31.76,32.099,31.68,32.06,43430,29.3967535528149,29.7105287245531,29.3227063146466,29.674430695946,46921.3989062381,0.0,1.0
2021-08-27,32.25,32.34,31.82,31.82,231662,29.8502928865957,29.9335960295351,29.4522889814411,29.4522889814411,250285.634663066,0.0,1.0
2021-08-30,32.09,32.29,32.0047,32.29,38563,29.7021984102591,29.8873165056799,29.6232455425622,29.8873165056799,41663.133917137,0.0,1.0
2021-08-31,32.0095,32.2255,31.8999,32.06,30305,29.6276883768523,29.8276159199067,29.5262436605617,29.674430695946,32741.2616590731,0.0,1.0
2021-09-01,31.9683,32.17,31.76,32.08,22383,29.5895540491956,29.7762456484274,29.3967535528149,29.6929425054881,24182.4009145367,0.0,1.0
2021-09-02,32.31,32.42,32.1521,32.2066,45702,29.905828315222,30.0076432677034,29.7596775788873,29.8101222598894,49376.0481881854,0.0,1.0
2021-09-03,32.0491,32.27,32.03,32.27,51237,29.6643417597456,29.8688046961378,29.6466629816329,29.8688046961378,55356.0146387041,0.0,1.0
2021-09-07,31.89,32.16,31.8305,32.12,238622,29.5170803148384,29.7669897436564,29.4620076814507,29.7299661245722,257805.158871848,0.0,1.0
2021-09-08,31.56,31.81,31.39,31.8,178799,29.2116354573941,29.4430330766701,29.0542850762865,29.433777171899,193172.903592827,0.0,1.0
2021-09-09,31.49,31.83,31.3881,31.5,83692,29.1468441239969,29.4615448862122,29.05252645438,29.1561000287679,90420.117827789,0.0,1.0
2021-09-10,31.27,31.685,31.27,31.685,40703,28.9432142190341,29.3273342670321,28.9432142190341,29.3273342670321,43975.1715330557,0.0,1.0
2021-09-13,31.44,31.52,31.155,31.52,43935,29.1005646001417,29.17461183831,28.8367713141671,29.17461183831,47466.9965679385,0.0,1.0
2021-09-14,31.15,31.52,30.9973,31.52,127664,28.8321433617816,29.17461183831,28.6908056959279,29.17461183831,137927.088877872,0.0,1.0
2021-09-15,31.5,31.58,31.13,31.13,228608,29.1561000287679,29.2301472669362,28.8136315522395,28.8136315522395,246986.11929904,0.0,1.0
2021-09-16,31.48,31.609,31.3501,31.45,84221,29.1375882192258,29.2569893907722,29.0173540162501,29.1098205049127,90991.644883313,0.0,1.0
2021-09-17,31.2,31.45,31.065,31.45,112565,28.8784228856368,29.1098205049127,28.7534681712278,29.1098205049127,121614.258988733,0.0,1.0
2021-09-20,30.7,30.7777,30.2923,30.59,70931,28.4156276470849,28.4875460271559,28.0382644095697,28.3138126946035,76633.2430536122,0.0,1.0
2021-09-21,30.7,30.88,30.5134,30.86,93839,28.4156276470849,28.5822339329636,28.2429124640574,28.5637221234215,101382.849458035,0.0,1.0
2021-09-22,30.97,31.18,30.81,30.81,50034,28.6655370759029,28.8599110760947,28.5174425995663,28.5174425995663,54056.3037733069,0.0,1.0
2021-09-23,31.53,31.63,31.02,31.02,42200,29.2600438393467,29.35284448584,28.7867605422307,28.7867605422307,45473.8211366162,0.0823,1.0
2021-09-24,31.69,31.73,31.36,31.36,39606,29.408524873736,29.4456451323333,29.102282740308,29.102282740308,42678.5819890242,0.0,1.0
2021-09-27,31.9056,32.14,31.73,31.73,305521,29.6086030675756,29.826127782956,29.4456451323333,29.4456451323333,329222.921978202,0.0,1.0
2021-09-28,31.52,31.9675,31.47,31.89,32771,29.2507637746973,29.666046667755,29.2043634514507,29.5941261667227,35313.3315750723,0.0,1.0
2021-09-29,31.31,31.7,31.2999,31.7,29298,29.0558824170613,29.4178049383853,29.0465095517655,29.4178049383853,31570.9007502508,0.0,1.0
2021-09-30,30.82,31.47,30.82,31.47,38411,28.601159249244,29.2043634514507,28.601159249244,29.2043634514507,41390.8754426201,0.0,1.0
2021-10-01,31.2,31.3786,30.68,31.09,48822,28.9538017059187,29.1195436605558,28.4712383441534,28.851720994776,52609.5472874852,0.0,1.0
2021-10-04,31.01,31.4903,30.98,31.33,57966,28.7774804775814,29.2232019826888,28.7496402836334,29.07444254636,62462.926919552,0.0,1.0
2021-10-05,31.36,31.58,31.02,31.21,35918,29.102282740308,29.3064441625933,28.7867605422307,28.963081770568,38704.47174372,0.0,1.0
2021-10-06,31.33,31.3682,30.835,31.04,32000,29.07444254636,29.1098923933205,28.615079346218,28.8053206715294,34482.5183974341,0.0,1.0
2021-10-07,31.69,31.895,31.62,31.62,35728,29.408524873736,29.5987661990473,29.3435644211907,29.3435644211907,38499.7317907352,0.0,1.0
2021-10-08,31.64,31.9113,31.57,31.69,31519,29.3621245504893,29.6138927044257,29.297164097944,29.408524873736,33964.2030427727,0.0,1.0
2021-10-11,31.49,31.91,31.49,31.65,39029,29.2229235807493,29.6126862960213,29.2229235807493,29.3714046151387,42056.8190791705,0.0,1.0
2021-10-12,31.75,31.9,31.53,31.53,60243,29.464205261632,29.603406231372,29.2600438393467,29.2600438393467,64916.5736192695,0.0,1.0
2021-10-13,31.69,31.86,31.39,31.86,39156,29.408524873736,29.5662859727747,29.130122934256,29.5662859727747,42193.6715740603,0.0,1.0
2021-10-14,32.23,32.28,31.9737,32.01,46525,29.9096483648,29.9560486880466,29.6718003078376,29.7054869425146,50134.3490137694,0.0,1.0
2021-10-15,32.52,32.85,32.52,32.54,77548,30.1787702396306,30.4850123730586,30.1787702396306,30.1973303689293,83564.073021382,0.0,1.0
2021-10-18,32.54,32.66,32.44,32.44,107768,30.1973303689293,30.3086911447213,30.104529722436,30.104529722436,116128.501332959,0.0,1.0
2021-10-19,32.57,32.72,32.51,32.72,38635,30.2251705628773,30.3643715326173,30.1694901749813,30.3643715326173,41632.2530714021,0.0,1.0
2021-10-20,32.98,32.98,32.5277,32.58,49597,30.6056532134999,30.6056532134999,30.1859158894106,30.2344506275266,53444.6707799232,0.0,1.0
2021-10-21,33.3,33.35,33.08,33.08,34780,30.9026152822786,30.9490156055253,30.6984538599933,30.6984538599933,37478.1871832112,0.0,1.0
2021-10-22,33.29,33.4,33.1465,33.36,76750,30.8933352176293,30.9954159287719,30.7601662899113,30.9582956701746,82704.1652188458,0.0,1.0
2021-10-25,33.48,33.52,33.211,33.45,322274,31.0696564459666,31.1067767045639,30.8200227068995,31.0418162520186,347275.597937958,0.0,1.0
2021-10-26,33.51,33.93,33.51,33.62,66127,31.0974966399146,31.4872593551866,31.0974966399146,31.1995773510572,71257.0466895976,0.0,1.0
2021-10-27,32.95,33.5,32.93,33.48,30693,30.5778130195519,31.0882165752653,30.5592528902533,31.0696564459666,33074.123036639,0.0,1.0
2021-10-28,33.81,33.8499,33.32,33.32,1172211,31.3758985793946,31.4129260373454,30.9211754115773,30.9211754115773,1263149.60541171,0.0,1.0
2021-10-29,34.02,34.14,33.75,33.76,79033,31.5707799370306,31.6821407128226,31.3202181914986,31.3294982561479,85164.2773907627,0.0,1.0
2021-11-01,34.69,34.69,34.21,34.35,82115,32.1925442685359,32.1925442685359,31.7471011653679,31.8770220704586,88485.3749439156,0.0,1.0
2021-11-02,34.59,34.77,34.3475,34.77,54410,32.0997436220425,32.2667847857305,31.8747020542962,32.2667847857305,58631.0570626373,0.0,1.0
2021-11-03,34.94,35.06,34.4047,34.43,71780,32.4245458847692,32.5359066605612,31.9277840240904,31.9512625876532,77348.5990802443,0.0,1.0
2021-11-04,35.34,35.4428,35.07,35.2,110803,32.7957484707425,32.8911475353377,32.5451867252105,32.6658275656519,119398.952687215,0.0,1.0
2021-11-05,35.18,35.7451,35.0984,35.73,78176,32.6472674363532,33.171683889687,32.5715421088146,33.1576709920665,84240.7924449315,0.0,1.0
2021-11-08,35.79,35.944,35.5411,35.65,48627,33.2133513799625,33.3562643755622,32.9823705708406,33.0834304748718,52399.4194410009,0.0,1.0
2021-11-09,35.47,35.82,35.1775,35.82,214709,32.9163893111838,33.2411915739105,32.6449474201909,33.2411915739105,231365.845081084,0.0,1.0
2021-11-10,35.0,35.465,34.8214,35.28,21511,32.4802262726652,32.9117492788592,32.3144843180281,32.7400680828465,23179.7954139752,0.0,1.0
2021-11-11,35.37,35.455,35.075,35.32,23867,32.8235886646905,32.9024692142098,32.5498267575352,32.7771883414438,25718.5708309862,0.0,1.0
2021-11-12,35.63,35.799,35.49,35.49,21505,33.0648703455732,33.2217034381469,32.9349494404825,32.9349494404825,23173.3299417756,0.0,1.0
2021-11-15,35.96,35.96,35.565,35.85,34894,33.3711124790011,33.3711124790011,33.0045499253525,33.2690317678585,37601.0311550021,0.0,1.0
2021-11-16,35.79,35.91,35.7,35.84,39057,33.2133513799625,33.3247121557545,33.1298307981185,33.2597517032092,42086.9912827682,0.0,1.0
2021-11-17,35.82,35.93,35.55,35.74,50574,33.2411915739105,33.3432722850532,32.9906298283785,33.1669510567158,54497.4651697448,0.0,1.0
2021-11-18,35.2,35.9,35.1242,35.9,25096,32.6658275656519,33.3154320911052,32.5954846756099,33.3154320911052,27042.9150531877,0.0,1.0
2021-11-19,35.18,35.34,35.0725,35.12,35655,32.6472674363532,32.7957484707425,32.5475067413728,32.5915870484572,38421.068545641,0.0,1.0
2021-11-22,35.45,35.79,35.26,35.33,42815,32.8978291818852,33.2133513799625,32.7215079535478,32.7864684060932,46136.5320370669,0.0,1.0
2021-11-23,35.32,35.61,35.1,35.52,31315,32.7771883414438,33.0463102162745,32.5730269191585,32.9627896344305,33744.3769879891,0.0,1.0
2021-11-24,35.25,35.3085,35.07,35.07,36146,32.7122278888985,32.7665162670971,32.5451867252105,32.5451867252105,38950.1596873017,0.0,1.0
2021-11-26,34.13,34.35,33.91,34.21,54361,31.6728606481732,31.8770220704586,31.4686992258879,31.7471011653679,58578.2557063412,0.0,1.0
2021-11-29,34.31,34.6,34.065,34.5,64883,31.8399018118612,32.1090236866919,31.6125402279526,32.0162230401985,69916.5387868975,0.0,1.0
2021-11-30,33.47,34.1191,33.26,33.96,67816,31.0603763813173,31.6627453777055,30.8654950236813,31.5150995491346,73077.0771137621,0.0,1.0
2021-12-01,32.92,34.26,32.88,34.08,126023,30.5499728256039,31.7935014886146,30.5128525670066,31.6264603249266,135799.700499995,0.0,1.0
2021-12-02,33.77,33.88,32.871,33.04,80741,31.3387783207972,31.4408590319399,30.5045005088222,30.6613336013959,87004.781810226,0.0,1.0
2021-12-03,33.43,34.039,33.099,34.01,54773,31.0232561227199,31.5884120598643,30.716085982827,31.5614998723812,59022.2181307081,0.0,1.0
2021-12-06,34.05,34.2859,33.36,33.72,57020,31.5986201309786,31.8175368560563,30.9582956701746,31.2923779975506,61443.5374694278,0.0,1.0
2021-12-07,34.63,34.955,34.51,34.56,587397,32.1368638806399,32.4384659817432,32.0255031048479,32.0719034280945,632966.4955968,0.0,1.0
2021-12-08,34.68,34.76,34.5934,34.6324,201115,32.1832642038865,32.2575047210812,32.1028988440233,32.1390910961557,216717.240234374,0.0,1.0
2021-12-09,34.41,34.71,34.4,34.5,57369,31.9327024583545,32.2111043978345,31.9234223937052,32.0162230401985,61819.6124357,0.0,1.0
2021-12-10,34.78,34.79,34.38,34.57,3800011,32.2760648503799,32.2853449150292,31.9048622644066,32.0811834927439,4094810.91306099,0.0,1.0
2021-12-13,34.03,34.59,33.9299,34.59,367134,31.5800600016799,32.0997436220425,31.4871665545401,32.0997436220425,395615.778416362,0.0,1.0
2021-12-14,33.69,34.06,33.5306,33.72,55115,31.2645378036026,31.6079001956279,31.1166135730922,31.2923779975506,59390.7500460806,0.0,1.0
2021-12-15,33.9989,34.09,33.4,33.74,98090,31.5511990006205,31.6357403895759,30.9954159287719,31.3109381268492,105699.694675135,0.0,1.0
2021-12-16,33.74,34.45,33.645,34.45,74825,31.3109381268492,31.9698227169519,31.2227775126806,31.9698227169519,80629.8262215003,0.0,1.0
2021-12-17,33.29,33.8,33.17,33.63,45583,30.8933352176293,31.3666185147452,30.7819744418373,31.2088574157066,49119.2698784449,0.0,1.0
2021-12-20,32.57,32.73,32.3212,32.72,368960,30.2251705628773,30.3736515972666,29.9942825544019,30.3643715326173,397583.437122415,0.0,1.0
2021-12-21,33.34,33.38,32.94,32.94,55567,30.9397355408759,30.9768557994733,30.5685329549026,30.5685329549026,59877.8156184445,0.0,1.0
2021-12-22,33.74,33.7633,33.51,33.51,33490,31.3109381268492,31.3325606774822,31.0974966399146,31.0974966399146,36088.1106603147,0.0,1.0
2021-12-23,34.19,34.2698,34.0,34.0,64490,31.7962855080094,31.8704985405785,31.6195878114161,31.6195878114161,69344.9899814426,0.073,1.0
2021-12-27,34.54,34.54,34.17,34.25,56021,32.1217812648916,32.1217812648916,31.7776857504732,31.8520847806177,60238.4196580927,0.0,1.0
2021-12-28,34.58,34.8,34.5,34.5,105293,32.1589807799638,32.3635781128612,32.0845817498193,32.0845817498193,113219.755467763,0.0,1.0
2021-12-29,34.51,34.7,34.51,34.6,29702,32.0938816285874,32.2705793251806,32.0938816285874,32.1775805375,31938.0507431976,0.0,1.0
2021-12-30,34.45,34.73,34.45,34.53,62113,32.038082355979,32.2984789614848,32.038082355979,32.1124813861235,66789.0426844061,0.0,1.0
2021-12-31,34.55,34.72,34.45,34.45,30398,32.1310811436596,32.2891790827167,32.038082355979,32.038082355979,32686.4475958427,0.0,1.0
2022-01-03,34.84,35.159,34.69,34.89,92247,32.4007776279335,32.6974437606347,32.2612794464125,32.4472770217738,99191.6156120041,0.0,1.0
2022-01-04,35.94,35.99,35.11,35.11,528643,33.4237642924205,33.4702636862608,32.6518743546712,32.6518743546712,568440.743351834,0.0,1.0
2022-01-05,35.22,36.1775,35.22,35.95,136129,32.7541730211199,33.644636413162,32.7541730211199,33.4330641711885,146377.176945012,0.0,1.0
2022-01-06,35.4,35.6199,35.0,35.35,84831,32.9215708389451,33.1260751730548,32.5495756882225,32.8750714451047,91217.31811313,0.0,1.0
2022-01-07,35.33,35.569,35.14,35.55,57423,32.8564716875686,33.0787387901253,32.6797739909754,33.061069020466,61745.9661917256,0.0,1.0
2022-01-10,34.73,35.14,34.35,35.14,62237,32.2984789614848,32.6797739909754,31.9450835682984,32.6797739909754,66922.3777558544,0.0,1.0
2022-01-11,34.84,34.8701,34.28,34.72,73473,32.4007776279335,32.4287702630254,31.8799844169219,32.2891790827167,79004.2556816024,0.0,1.0
2022-01-12,34.81,35.149,34.6776,34.93,119332,32.3728779916293,32.6881438818667,32.2497475967401,32.4844765368461,128315.651177943,0.0,1.0
2022-01-13,35.06,35.55,34.96,35.07,137815,32.6053749608309,33.061069020466,32.5123761731503,32.614674839599,148190.103803574,0.0,1.0
2022-01-14,34.89,34.9,34.42,34.77,81158,32.4472770217738,32.4565769005419,32.0101827196748,32.335678476557,87267.8042628923,0.0,1.0
2022-01-18,34.15,34.54,34.08,34.54,80970,31.7590859929371,32.1217812648916,31.6939868415607,32.1217812648916,87065.6510900514,0.0,1.0
2022-01-19,33.35,34.3599,33.35,34.29,129829,31.015095691492,31.9542904482788,31.015095691492,31.88928429569,139602.895089172,0.0,1.0
2022-01-20,32.93,33.97,32.87,33.42,202678,30.6245007832333,31.591688175112,30.568701510625,31.0801948428685,217936.174282197,0.0,1.0
2022-01-21,32.18,32.9197,32.141,32.7,417029,29.9270098756286,30.6149219081022,29.8907403484331,30.4106035715679,448424.125088712,0.0,1.0
2022-01-24,32.3,32.37,30.83,31.6,317946,30.0386084208453,30.1037075722218,28.67152624194,29.3876169070809,341881.876021706,0.0,1.0
2022-01-25,31.91,32.3,31.39,31.72,198242,29.6759131488909,30.0386084208453,29.1923194529516,29.4992154522977,213166.219629418,0.0,1.0
2022-01-26,31.69,32.7788,31.51,32.44,86946,29.4713158159935,30.4838866162602,29.3039179981683,30.1688067235982,93491.5413075905,0.0,1.0
2022-01-27,31.18,32.34,31.11,32.07,75587,28.9970219988222,30.0758079359176,28.9319228474458,29.8247112091799,81277.4035932286,0.0,1.0
2022-01-28,31.47,31.47,30.57,31.13,111145,29.2667184830961,29.2667184830961,28.4297293939703,28.9505226049819,119512.310613854,0.0,1.0
2022-01-31,32.27,32.28,31.3572,31.3572,72574,30.0107087845412,30.0200086633092,29.1618158505923,29.1618158505923,78037.5764136023,0.0,1.0
2022-02-01,32.92,32.97,32.48,32.67,97319,30.6152009044653,30.6617002983056,30.2060062386705,30.3827039352637,104645.450147372,0.0,1.0
2022-02-02,32.82,32.92,32.4763,32.78,102453,30.5222021167846,30.6152009044653,30.2025652835263,30.4850026017124,110165.952218464,0.0,1.0
2022-02-03,32.22,32.8689,32.19,32.44,36566,29.9642093907008,30.5676785239605,29.9363097543966,30.1688067235982,39318.7921175599,0.0,1.0
2022-02-04,31.63,31.93,31.2594,31.93,113104,29.4155165433851,29.694512906427,29.0708630362406,29.694512906427,121618.78968617,0.0,1.0
2022-02-07,31.68,31.98,31.61,31.74,59747,29.4620159372254,29.7410123002673,29.396916785849,29.5178152098338,64244.9234985464,0.0,1.0
2022-02-08,32.11,32.19,31.63,31.68,96920,29.8619107242521,29.9363097543966,29.4155165433851,29.4620159372254,104216.412296502,0.0,1.0
2022-02-09,32.87,32.91,32.45,32.45,68429,30.568701510625,30.6059010256972,30.1781066023663,30.1781066023663,73580.5290655937,0.0,1.0
2022-02-10,32.42,33.0507,32.25,32.5,74493,30.1502069660621,30.7367503199639,29.992109027005,30.2246059962066,80101.0441725478,0.0,1.0
2022-02-11,31.56,32.5445,31.3803,32.36,149300,29.3504173920086,30.2659904567245,29.1832985705465,30.0944076934537,160539.727155054,0.0,1.0
2022-02-14,31.54,31.88,31.4,31.61,131564,29.3318176344725,29.6480135125867,29.2016193317196,29.396916785849,141468.510806614,0.0,1.0
2022-02-15,32.49,32.6072,32.08,32.08,48003,30.2153061174386,30.3243006966003,29.8340110879479,29.8340110879479,51616.8018929941,0.0,1.0
2022-02-16,32.69,32.81,32.33,32.33,118426,30.4013036927998,30.5129022380166,30.0665080571495,30.0665080571495,127341.444930103,0.0,1.0
2022-02-17,32.06,32.4399,31.9999,32.39,87899,29.8154113304118,30.1687137248106,29.7595190590158,30.1223073297579,94516.2858486406,0.0,1.0
2022-02-18,31.88,32.3124,31.81,32.1,188573,29.6480135125867,30.0501402705177,29.5829143612102,29.8526108454841,202769.309904955,0.0,1.0
2022-02-22,31.26,31.88,31.0701,31.69,76642,29.0714210289667,29.6480135125867,28.8948163311612,29.4713158159935,82411.8269833732,0.0,1.0
2022-02-23,30.54,31.5647,30.54,31.56,209468,28.4018297576662,29.3547883350296,28.4018297576662,29.3504173920086,225237.344726823,0.0,1.0
2022-02-24,31.07,31.15,29.49,29.52,858471,28.8947233323735,28.969122362518,27.4253424870195,27.4532421233237,923099.130010221,0.0,1.0
2022-02-25,31.78,31.85,31.1702,31.2,926832,29.555014724906,29.6201138762825,28.9879081176295,29.0156217563583,996606.539843085,0.0,1.0
2022-02-28,31.67,31.81,31.2,31.23,127511,29.4527160584573,29.5829143612102,29.0156217563583,29.0435213926625,137110.389479357,0.0,1.0
2022-03-01,30.93,31.59,30.66,31.55,186033,28.7645250296206,29.3783170283128,28.5134283028829,29.3411175132406,200038.091505935,0.0,1.0
2022-03-02,31.8,31.99,31.2027,31.21,132418,29.5736144824422,29.7503121790354,29.0181327236257,29.0249216351264,142386.802347072,0.0,1.0
2022-03-03,31.52,32.0596,31.42,32.0,180692,29.3132178769364,29.8150393352611,29.2202190892557,29.7596120578034,194295.005888151,0.0,1.0
2022-03-04,30.98,31.2194,30.73,31.15,124177,28.8110244234609,29.0336635211684,28.5785274542594,28.969122362518,133525.396509934,0.0,1.0
2022-03-07,29.48,30.93,29.48,30.93,79698,27.4160426082514,28.7645250296206,27.4160426082514,28.7645250296206,85697.8913248724,0.0,1.0
2022-03-08,29.64,30.52,29.3216,29.56,156188,27.5648406685404,28.38323000013,27.2687325285653,27.4904416383959,167946.275317438,0.0,1.0
2022-03-09,30.38,30.69,30.26,30.47,4265900,28.2530316973771,28.5413279391871,28.1414331521604,28.3367306062897,4587049.04267075,0.0,1.0
2022-03-10,30.4513,30.5,29.855,29.89,1794965,28.3193398329934,28.3646302425939,27.7647880620538,27.797337637742,1930095.05259793,0.0,1.0
2022-03-11,29.96,30.726,29.96,30.62,24123325,27.8624367891185,28.5748075027521,27.8624367891185,28.4762287878107,25939397.2777808,0.0,1.0
2022-03-14,29.64,30.2,29.405,30.03,798898,27.5648406685404,28.085633879552,27.3462935174909,27.9275359404949,859041.305724836,0.0,1.0
2022-03-15,30.4,30.45,29.9127,30.0,212940,28.2716314549133,28.3181308487536,27.8184483625455,27.8996363041907,228970.726727375,0.0,1.0
2022-03-16,31.76,31.78,30.82,30.82,221241,29.5364149673699,29.555014724906,28.6622263631719,28.6622263631719,237896.649534569,0.0,1.0
2022-03-17,32.06,32.07,31.399,31.46,230418,29.8154113304118,29.8247112091799,29.2006893438428,29.257418604328,247764.520104575,0.0,1.0
2022-03-18,32.3,32.33,31.77,31.81,90795,30.0386084208453,30.0665080571495,29.545714846138,29.5829143612102,97630.3049366583,0.0,1.0
2022-03-21,32.08,32.33,31.86,32.26,448998,29.8340110879479,30.0665080571495,29.6294137550505,30.0014089057731,482799.842017179,0.0,1.0
2022-03-22,32.51,32.6,32.2446,32.25,184743,30.2339058749747,30.3176047838873,29.9870870924703,29.992109027005,198650.976649739,0.0,1.0
2022-03-23,31.99,32.38,31.99,32.38,367068,29.7503121790354,30.1130074509899,29.7503121790354,30.1130074509899,394701.919406236,0.0,1.0
2022-03-24,32.36,32.41,32.16,32.19,372404,30.0944076934537,30.140907087294,29.9084101180924,29.9363097543966,400439.62860985,0.0,1.0
2022-03-25,32.2,32.3,31.8,32.3,255065,30.1279802558064,30.2215454118804,29.7537196315107,30.2215454118804,272606.823632565,0.1961,1.0
2022-03-28,32.55,32.57,32.14,32.29,279876,30.4554583020652,30.47417133328,30.0718411621621,30.212188896273,299124.173724296,0.0,1.0
2022-03-29,33.27,33.33,32.96,32.96,131953,31.1291274257975,31.1852665194419,30.8390754419683,30.8390754419683,141027.926994248,0.0,1.0
2022-03-30,32.89,33.1932,32.7732,33.078,54638,30.7735798327166,31.0572693859327,30.6642957304222,30.9494823261356,58395.670239492,0.0,1.0
2022-03-31,32.31,32.94,32.28,32.94,127832,30.2309019274878,30.8203624107535,30.2028323806656,30.8203624107535,136623.509609699,0.0,1.0
2022-04-01,31.14,32.405,30.9826,32.405,141127,29.1361896014227,30.319788825758,28.9889180457624,30.319788825758,150832.859070405,0.0,1.0
2022-04-04,31.16,31.21,30.85,31.14,102416,29.1549026326375,29.2016852106745,28.8648506488083,29.1361896014227,109459.551287526,0.0,1.0
2022-04-05,30.22,31.12,30.1785,31.07,583794,28.2753901655426,29.117476570208,28.2365606257719,29.070693992171,623943.810384604,0.0,1.0
2022-04-06,29.44,29.89,29.15,29.89,614918,27.5455819481659,27.9666251504986,27.2742429955515,27.9666251504986,657208.33032556,0.0,1.0
2022-04-07,29.27,29.4,28.7548,29.33,170751,27.3865211828402,27.5081558857363,26.9044734987473,27.4426602764846,182494.218109439,0.0,1.0
2022-04-08,29.06,29.3202,28.88,29.16,24933,27.1900343550849,27.4334908911893,27.0216170741519,27.2835995111589,26647.7405117548,0.0,1.0
2022-04-11,29.09,29.5,28.81,28.84,75845,27.2181039019071,27.6017210418102,26.9561214649001,26.9841910117223,81061.1590708715,0.0,1.0
2022-04-12,29.12,29.66,29.0,29.29,74221,27.2461734487293,27.7514252915285,27.1338952614406,27.405234214055,79325.4702010568,0.0,1.0
2022-04-13,29.61,29.64,29.24,29.24,45161,27.7046427134916,27.7327122603138,27.358451636018,27.358451636018,48266.899661146,0.0,1.0
2022-04-14,29.62,29.8,29.57,29.59,39332,27.713999229099,27.882416510032,27.667216651062,27.6859296822768,42037.0163962755,0.0,1.0
2022-04-18,29.47,29.61,29.3252,29.42,19039,27.5736514949881,27.7046427134916,27.438169148993,27.5268689169511,20348.3869411342,0.0,1.0
2022-04-19,30.22,30.24,29.58,29.58,84203,28.2753901655426,28.2941031967573,27.6765731666694,27.6765731666694,89993.9716163831,0.0,1.0
2022-04-20,30.25,30.55,30.25,30.44,101508,28.3034597123647,28.5841551805865,28.3034597123647,28.4812335089052,108489.104554895,0.0,1.0
2022-04-21,30.13,30.8699,30.03,30.78,81854,28.191181525076,28.8834701148671,28.0976163690021,28.7993550395566,87483.4216439728,0.0,1.0
2022-04-22,29.37,30.04,29.37,29.98,330685,27.4800863389141,28.1069728846095,27.4800863389141,28.0508337909651,353427.508568148,0.0,1.0
2022-04-25,29.68,29.71,28.8933,29.17,97635,27.7701383227433,27.7982078695655,27.0340612399097,27.2929560267663,104349.743106131,0.0,1.0
2022-04-26,28.78,29.58,28.78,29.5,110664,26.9280519180779,27.6765731666694,26.9280519180779,27.6017210418102,118274.79870023,0.0,1.0
2022-04-27,28.98,29.2,28.67,28.88,102498,27.1151822302258,27.3210255735884,26.8251302463966,27.0216170741519,109547.190750164,0.0,1.0
2022-04-28,29.71,29.8302,28.9,29.32,235276,27.7982078695655,27.9106731871664,27.0403301053666,27.4333037608772,251456.856240469,0.0,1.0
2022-04-29,28.88,29.92,28.84,29.48,146683,27.0216170741519,27.9946946973208,26.9841910117223,27.5830080105955,156770.967051126,0.0,1.0
2022-05-02,28.95,29.1,28.31,28.89,248553,27.0871126834036,27.2274604175145,26.4882956845304,27.0309735897593,265646.967770352,0.0,1.0
2022-05-03,29.3,29.46,29.0,29.02,61229,27.4145907296624,27.5642949793807,27.1338952614406,27.1526082926554,65439.9592425392,0.0,1.0
2022-05-04,30.19,30.2501,29.21,29.21,66782,28.2473206187204,28.3035532775208,27.3303820891958,27.3303820891958,71374.860901456,0.0,1.0
2022-05-05,29.26,29.96,29.05,29.96,52759,27.3771646672328,28.0321207597503,27.1806778394775,28.0321207597503,56387.4440163506,0.0,1.0
2022-05-06,28.96,29.28,28.42,29.09,38888,27.096469199011,27.3958776984476,26.5912173562118,27.2181039019071,41562.4807693065,0.0,1.0
2022-05-09,28.09,28.73,28.02,28.47,76446,26.2824523411678,26.881269340041,26.216956731916,26.6379999342487,81703.492205575,0.0,1.0
2022-05-10,28.05,28.63,27.63,28.61,324910,26.2450262787382,26.787704183967,25.8520526232277,26.7689911527522,347255.339095746,0.0,1.0
2022-05-11,27.45,28.44,27.421,28.01,103851,25.6836353422946,26.6099303874266,25.6565014470332,26.2076002163086,110993.241883698,0.0,1.0
2022-05-12,27.56,27.601,26.97,27.19,134951,25.7865570139759,25.8249187279663,25.2345225931397,25.4403659365024,144232.111250223,0.0,1.0
2022-05-13,28.34,28.61,27.99,28.04,31566,26.5163652313526,26.7689911527522,26.1888871850939,26.2356697631308,33736.9180200558,0.0,1.0
2022-05-16,27.87,28.28,27.842,28.24,43257,26.0766089978051,26.4602261377083,26.0504107541044,26.4228000752787,46231.9540896393,0.0,1.0
2022-05-17,28.82,28.83,28.27,28.4,50137,26.9654779805075,26.9748344961149,26.4508696221009,26.572504324997,53585.1187597901,0.0,1.0
2022-05-18,27.13,28.2,27.1,28.17,29012,25.384226842858,26.3853740128491,25.3561572960358,26.3573044660269,31007.2693910492,0.0,1.0
2022-05-19,26.94,27.36,26.61,26.81,260586,25.2064530463176,25.5994267018281,24.8976880312736,25.0848183434214,278507.524525573,0.0,1.0
2022-05-20,26.74,27.2,26.11,27.2,54946,25.0193227341697,25.4497224521098,24.4298622509039,25.4497224521098,58724.8526113534,0.0,1.0
2022-05-23,27.19,27.23,26.76,27.055,41774,25.4403659365024,25.477791998932,25.0380357653845,25.3140529758026,44646.9623446052,0.0,1.0
2022-05-24,26.63,26.78,26.355,26.78,30436,24.9164010624884,25.0567487965993,24.659096883285,25.0567487965993,32529.2034739408,0.0,1.0
2022-05-25,27.1,27.19,26.67,26.67,40618,25.3561572960358,25.4403659365024,24.9538271249179,24.9538271249179,43411.4596761904,0.0,1.0
2022-05-26,27.99,28.05,27.28,27.28,78980,26.1888871850939,26.2450262787382,25.5245745769689,25.5245745769689,84411.7653558892,0.0,1.0
2022-05-27,28.6,28.61,28.37,28.37,18607,26.7596346371448,26.7689911527522,26.5444347781748,26.5444347781748,19886.6766013805,0.0,1.0
2022-05-31,28.54,28.6818,28.2999,28.2999,49100,26.7034955435005,26.8361709348133,26.478845603767,26.478845603767,52476.8001895944,0.0,1.0
2022-06-01,28.35,28.73,28.12,28.73,13788,26.52572174696,26.881269340041,26.31052188799,26.881269340041,14736.255010471,0.0,1.0
2022-06-02,28.89,28.92,28.42,28.491,53693,27.0309735897593,27.0590431365814,26.5912173562118,26.6576486170243,57385.6788712808,0.0,1.0
2022-06-03,28.59,28.64,28.4621,28.6067,28871,26.7502781215375,26.7970606995744,26.6306082869189,26.7659035026018,30856.5722662684,0.0,1.0
2022-06-06,28.84,28.95,28.6445,28.88,33503,26.9841910117223,27.0871126834036,26.8012711315977,27.0216170741519,35807.1331314049,0.0,1.0
2022-06-07,28.95,28.98,28.41,28.42,10366,27.0871126834036,27.1151822302258,26.5818608406044,26.5912173562118,11078.9106062187,0.0,1.0
2022-06-08,28.25,28.735,28.2283,28.73,22719,26.4321565908861,26.8859475978447,26.411852952018,26.881269340041,24281.4750205172,0.0,1.0
2022-06-09,27.69,28.29,27.68,28.15,47286,25.9081917168721,26.4695826533157,25.8988352012647,26.3385914348121,50538.0442722028,0.0,1.0
2022-06-10,26.74,27.34,26.72,27.18,77038,25.0193227341697,25.5807136706133,25.0006097029549,25.431009420895,82336.2063748671,0.0,1.0
2022-06-13,25.6,26.09,25.52,25.96,43873,23.9526799549269,24.4111492196891,23.8778278300677,24.289514516793,46890.3188333619,0.0,1.0
2022-06-14,25.99,26.3999,25.77,25.98,190560,24.3175840636152,24.7011076383622,24.1117407202525,24.3082275480078,203665.560980226,0.0,1.0
2022-06-15,26.2923,26.61,25.8877,26.2,32441,24.6004315304267,24.8976880312736,24.2218669089516,24.5140708913705,34672.0952128438,0.0,1.0
2022-06-16,25.12,25.64,24.995,25.64,418853,23.503567205772,23.9901060173564,23.3866107606796,23.9901060173564,447659.168835278,0.0,1.0
2022-06-17,25.18,25.35,24.87,25.2,45380,23.5597062994163,23.718767064742,23.2696543155871,23.5784193306311,48500.9611528269,0.0,1.0
2022-06-21,25.5988,25.79,25.5311,25.6,208920,23.951557173054,24.1304537514673,23.8882135623919,23.9526799549269,223288.250419757,0.0,1.0
2022-06-22,25.53,25.78,25.21,25.21,59305,23.8871843456751,24.1210972358599,23.5877758462385,23.5877758462385,63383.6381923401,0.0,1.0
2022-06-23,25.57,25.61,25.15,25.61,67929,23.9246104081047,23.9620364705342,23.5316367525942,23.9620364705342,72600.7446044594,0.0,1.0
2022-06-24,26.42,26.45,26.011,26.011,213165,24.8521218002656,24.8803414692288,24.4673936467338,24.4673936467338,226613.218189676,0.1413,1.0
2022-06-27,26.33,26.5828,26.3,26.305,10204,24.7674627933759,25.0052605371726,24.7392431244127,24.7439464025733,10847.7530476742,0.0,1.0
2022-06-28,25.9,26.7399,25.87,26.56,19609,24.36298087157,25.1530375369766,24.3347612026068,24.9838135887605,20846.0985409488,0.0,1.0
2022-06-29,25.58,25.8,25.44,25.8,112257,24.0619710692957,24.2689153083593,23.9302792808008,24.2689153083593,119339.10367236,0.0,1.0
2022-06-30,25.31,25.4847,24.89,25.23,20801,23.8079940486269,23.9723265875559,23.4129186831419,23.7327415980583,22113.299798576,0.0,1.0
2022-07-01,25.51,25.65,25.18,25.28,19427,23.9961251750483,24.1278169635432,23.685708816453,23.7797743796637,20652.616469734,0.0,1.0
2022-07-05,25.52,25.52,24.89,25.04,163287,24.0055317313693,24.0055317313693,23.4129186831419,23.554017027958,173588.499793764,0.0,1.0
2022-07-06,25.43,25.57,25.19,25.45,45419,23.9208727244797,24.0525645129747,23.695115372774,23.9396858371218,48284.4076511478,0.0,1.0
2022-07-07,26.0,26.05,25.72,25.72,55005,24.4570464347807,24.504079216386,24.1936628577907,24.1936628577907,58475.1721273339,0.0,1.0
2022-07-08,25.9079,26.01,25.67,25.92,16055,24.3704120510636,24.4664529911017,24.1466300761854,24.3817939842121,17067.8827107417,0.0,1.0
2022-07-11,25.385,25.71,25.38,25.71,76736,23.8785432210349,24.1842563014696,23.8738399428743,24.1842563014696,81577.144048052,0.0,1.0
2022-07-12,25.54,25.88,25.22,25.22,19310,24.0243448440115,24.3441677589278,23.7233350417372,23.7233350417372,20528.2351382387,0.0,1.0
2022-07-13,25.28,25.41,25.01,25.01,27229,23.7797743796637,23.9020596118376,23.5257973589948,23.5257973589948,28946.8314126929,0.0,1.0
2022-07-14,25.16,25.19,24.74,24.91,16621,23.6668957038108,23.695115372774,23.2718203383259,23.4317317957841,17669.590690454,0.0,1.0
2022-07-15,25.684,25.694,25.33,25.46,12863,24.1597992550349,24.1692058113559,23.826807161269,23.9490923934429,13674.5048463575,0.0,1.0
2022-07-18,25.81,26.2895,25.75,26.1899,19871,24.2783218646803,24.7293662402756,24.2218825267539,24.6356769393178,21124.6276764341,0.0,1.0
2022-07-19,26.87,26.88,26.13,26.13,35080,25.2754168347137,25.2848233910348,24.5793316669546,24.5793316669546,37293.1376825176,0.0,1.0
2022-07-20,27.15,27.21,26.91,27.1,8638,25.5388004117036,25.5952397496301,25.313043059998,25.4917676300983,9182.95676458344,0.0,1.0
2022-07-21,27.27,27.29,26.98,27.0456,20622,25.6516790875565,25.6704922001986,25.3788889542455,25.4405959637117,21923.0069922713,0.0,1.0
2022-07-22,27.01,27.38,26.891,27.38,10088,25.4071086232087,25.7551512070882,25.2951706029879,25.7551512070882,10724.4348044822,0.0,1.0
2022-07-25,27.07,27.15,26.9,27.03,17138,25.4635479611351,25.5388004117036,25.3036365036769,25.4259217358508,18219.2073433006,0.0,1.0
2022-07-26,26.62,26.8685,26.59,26.8685,9789,25.040252926687,25.2740058512655,25.0120332577238,25.2740058512655,10406.5714017721,0.0,1.0
2022-07-27,27.25,27.33,26.77,26.77,19620,25.6328659749143,25.7081184254829,25.181351271503,25.181351271503,20857.7925122861,0.0,1.0
2022-07-28,28.01,28.03,27.33,27.35,11680,26.3477642553156,26.3665773679578,25.7081184254829,25.726931538125,12416.8713834608,0.0,1.0
2022-07-29,28.55,28.6032,28.07,28.07,11336,26.8557182966534,26.9057611762815,26.404203593242,26.404203593242,12051.1690070986,0.0,1.0
2022-08-01,28.718,28.756,28.36,28.36,30467,27.0137484428473,27.0494933568674,26.6769937265531,26.6769937265531,32389.1113390326,0.0,1.0
2022-08-02,28.45,28.72,28.31,28.31,22748,26.7616527334427,27.0156297541116,26.6299609449477,26.6299609449477,24183.1327252539,0.0,1.0
2022-08-03,28.95,28.99,28.64,28.64,19656,27.2319805494962,27.2696067747804,26.940377303543,26.940377303543,20896.0636912076,0.0,1.0
2022-08-04,28.9148,29.04,28.8697,28.95,10670,27.198869471246,27.3166395563858,27.156445902238,27.2319805494962,11343.1521970485,0.0,1.0
2022-08-05,28.98,28.98,28.6,28.6,99694,27.2602002184594,27.2602002184594,26.9027510782587,26.9027510782587,105983.525317015,0.0,1.0
2022-08-08,29.12,29.487,29.085,29.19,10948,27.3918920069543,27.7371126239376,27.3589690598306,27.4577379012018,11638.6907453878,0.0,1.0
2022-08-09,28.72,29.02,28.66,29.02,96188,27.0156297541116,27.2978264437436,26.9591904161851,27.2978264437436,102256.33772537,0.0,1.0
2022-08-10,29.68,29.75,29.451,29.4561,40163,27.9186591609342,27.9845050551817,27.7032490211817,27.7080463649055,42696.8155285905,0.0,1.0
2022-08-11,29.81,30.1697,29.81,29.95,62665,28.0409443931081,28.379298223977,28.0409443931081,28.1726361816031,66618.4285312134,0.0,1.0
2022-08-12,30.22,30.22,29.89,29.9,59028,28.426613202272,28.426613202272,28.1161968436767,28.1256033999978,62751.9763718257,0.0,1.0
2022-08-15,30.28,30.34,30.03,30.03,11544,28.4830525401984,28.5394918781248,28.2478886321717,28.2478886321717,12272.2913742013,0.0,1.0
2022-08-16,30.37,30.57,30.24,30.275,5987,28.567711547088,28.7558426735094,28.4454263149141,28.4783492620379,6364.70967232705,0.0,1.0
2022-08-17,29.81,30.0,29.71,30.0,21263,28.0409443931081,28.2196689632084,27.9468788298974,28.2196689632084,22604.4465947369,0.0,1.0
2022-08-18,29.96,30.01,29.7276,29.79,20624,28.1820427379242,28.2290755195295,27.9634343690225,28.022131280466,21925.133168878,0.0,1.0
2022-08-19,29.46,29.67,29.39,29.67,82933,27.7117149218707,27.9092526046132,27.6458690276232,27.9092526046132,88165.1022640886,0.0,1.0
2022-08-22,28.67,28.97,28.66,28.97,6012,26.9685969725062,27.2507936621383,26.9591904161851,27.2507936621383,6391.2868799115,0.0,1.0
2022-08-23,28.8,28.961,28.73,28.961,4504,27.0908822046801,27.2423277614493,27.0250363104326,27.2423277614493,4788.14971841674,0.0,1.0
2022-08-24,29.0397,29.16,28.78,28.78,21872,27.3163573596961,27.4295182322386,27.072069092038,27.072069092038,23251.8673714944,0.0,1.0
2022-08-25,29.5511,29.5511,29.21,29.21,11881,27.7974086499556,27.7974086499556,27.476551013844,27.476551013844,12630.5521324399,0.0,1.0
2022-08-26,28.5455,29.58,28.52,29.58,7083,26.8514853463089,27.8245935977235,26.8274986276902,27.8245935977235,7529.85445282987,0.0,1.0
2022-08-29,28.31,28.45,28.21,28.21,3416,26.6299609449477,26.7616527334427,26.535895381737,26.535895381737,3631.50964434093,0.0,1.0
2022-08-30,27.96,28.43,27.87,28.43,12307,26.3007314737103,26.7428396208005,26.2160724668206,26.7428396208005,13083.4277496791,0.0,1.0
2022-08-31,27.74,28.07,27.71,28.07,14605,26.0937872346467,26.404203593242,26.0655675656835,26.404203593242,15526.4046708429,0.0,1.0
2022-09-01,27.74,27.76,27.34,27.37,7721,26.0937872346467,26.1126003472889,25.717524981804,25.7457446507672,8208.10479038536,0.0,1.0
2022-09-02,27.49,28.11,27.4101,28.11,12739,25.85862332662,26.4418298185263,25.7834649416147,26.4418298185263,13542.6818967386,0.0,1.0
2022-09-06,27.35,27.57,27.14,27.54,19551,25.726931538125,25.9338757771886,25.5293938553826,25.9056561082254,20784.439419353,0.0,1.0
2022-09-07,27.83,27.9,27.2845,27.3,9886,26.1784462415364,26.2442921357839,25.665318594222,25.6798987565197,10509.6909671998,0.0,1.0
2022-09-08,27.83,27.83,27.43,27.61,8927,26.1784462415364,26.1784462415364,25.8021839886936,25.9715020024728,9490.1892842598,0.0,1.0
2022-09-09,28.42,28.42,28.22,28.23,9553,26.7334330644795,26.7334330644795,26.5453019380581,26.5547084943792,10155.6825621747,0.0,1.0
2022-09-12,28.69,28.7701,28.54,28.57,4472,26.9874100851483,27.0627566012801,26.8463117403323,26.8745314092955,4754.13089270863,0.0,1.0
2022-09-13,27.48,28.12,27.4637,27.94,9022,25.8492167702989,26.4512363748474,25.8338840834956,26.2819183610681,9591.18267308078,0.0,1.0
2022-09-14,27.45,27.5072,27.0,27.0,2943,25.8209971013357,25.8748026034922,25.3977020668876,25.3977020668876,3128.66887684291,0.0,1.0
2022-09-15,27.31,27.78,27.22,27.44,9370,25.6893053128408,26.131413459931,25.6046463059511,25.8115905450147,9961.13740265647,0.0,1.0
2022-09-16,26.25,26.41,26.04,26.32,16153,24.6922103428074,24.8427152439445,24.4946726600649,24.7580562370549,17172.0653644728,0.0,1.0
2022-09-19,26.73,26.7401,26.02,26.02,12719,25.1437250462187,25.153225668103,24.4758595474228,24.4758595474228,13521.4201306711,0.0,1.0
2022-09-20,25.9,26.39,25.7333,26.39,11099,24.36298087157,24.8239021313024,24.2061735776977,24.8239021313024,11799.2170791979,0.0,1.0
2022-09-21,25.44,26.19,25.42,26.05,29306,23.9302792808008,24.635771004881,23.9114661681586,24.504079216386,31154.8658188101,0.0,1.0
2022-09-22,24.88,25.34,24.84,25.34,13991,23.4035121268209,23.8362137175901,23.3658859015366,23.8362137175901,14873.6684525685,0.0,1.0
2022-09-23,24.1,24.34,23.7696,24.34,42285,22.7599155433333,22.9865703039308,22.4478874895774,22.9865703039308,44774.7048120528,0.0958,1.0
2022-09-26,23.81,24.301,23.7,23.97,53533,22.4860410409446,22.9497389053337,22.3821576090041,22.6371442146763,56684.9774790972,0.0,1.0
2022-09-27,23.89,24.21,23.6405,24.02,17100,22.5615926278105,22.8637989752738,22.3259661162726,22.6843639564675,18106.8334465201,0.0,1.0
2022-09-28,24.48,24.58,23.875,23.95,30189,23.118785580946,23.2132250645283,22.5474267052731,22.6182563179599,31966.5026267249,0.0,1.0
2022-09-29,23.89,23.89,23.57,23.75,10429,22.5615926278105,22.5615926278105,22.2593862803471,22.4293773507953,11043.0506440794,0.0,1.0
2022-09-30,23.37,23.9089,23.37,23.78,64102,22.0705073131825,22.5794416902075,22.0705073131825,22.45770919587,67876.2712040254,0.0,1.0
2022-10-03,24.03,24.22,23.58,23.58,19885,22.6938079048257,22.8732429236321,22.2688302287054,22.2688302287054,21055.8118762603,0.0,1.0
2022-10-04,25.16,25.16,24.54,24.54,24775,23.7609740693056,23.7609740693056,23.1754492710954,23.1754492710954,26233.7309144758,0.0,1.0
2022-10-05,24.96,25.1067,24.679,24.88,11489,23.572095102141,23.7106378245563,23.3067201532748,23.4965435152752,12165.4625419339,0.0,1.0
2022-10-06,24.76,25.0,24.73,25.0,11721,23.3832161349765,23.609870895574,23.3548842899018,23.609870895574,12411.1225044831,0.0,1.0
2022-10-07,24.09,24.4,24.01,24.4,26483,22.7504715949751,23.0432339940802,22.6749200081092,23.0432339940802,28042.2965008299,0.0,1.0
2022-10-10,23.89,24.0338,23.67,24.0338,17888,22.5615926278105,22.6973966052018,22.3538257639294,22.6973966052018,18941.2302158685,0.0,1.0
2022-10-11,23.85,24.1538,23.7,23.7,19708,22.5238168343776,22.8107239855006,22.3821576090041,22.3821576090041,20868.3902669016,0.0,1.0
2022-10-12,23.89,24.05,23.89,24.05,11408,22.5615926278105,22.7126958015422,22.5615926278105,22.7126958015422,12079.6933308714,0.0,1.0
2022-10-13,24.33,24.41,23.51,23.52,21340,22.9771263555726,23.0526779424384,22.2027225901978,22.212166538556,22596.4810379379,0.0,1.0
2022-10-14,24.01,24.6,23.95,24.6,19887,22.6749200081092,23.2321129612448,22.6182563179599,23.2321129612448,21057.9296345582,0.0,1.0
2022-10-17,24.49,24.54,24.28,24.53,6508,23.1282295293043,23.1754492710954,22.9299066137814,23.1660053227372,6891.18550116681,0.0,1.0
2022-10-18,24.78,25.02,24.5883,25.02,12554,23.4021040316929,23.6287587922904,23.2210635416657,23.6287587922904,13293.1688355329,0.0,1.0
2022-10-19,24.46,24.66,24.25,24.63,11694,23.0998976842296,23.2887766513942,22.9015747687067,23.2604448063195,12382.5327674623,0.0,1.0
2022-10-20,23.76,24.42,23.74,24.4045,40614,22.4388212991535,23.0621218907966,22.419933402437,23.0474837708414,43005.3177542086,0.0,1.0
2022-10-21,24.4,24.4299,23.98,24.1395,7165,23.0432339940802,23.0714713996713,22.6465881630345,22.7972191393483,7586.86910200681,0.0,1.0
2022-10-24,24.84,24.8783,24.53,24.53,7082,23.4587677218423,23.4949380440543,23.1660053227372,23.1660053227372,7498.98213264651,0.0,1.0
2022-10-25,25.3,25.3425,24.93,24.93,11614,23.8931893463208,23.9333261268433,23.5437632570664,23.5437632570664,12297.8224355488,0.0,1.0
2022-10-26,25.45,25.7638,25.23,25.44,13856,24.0348485716943,24.3311996711755,23.8270817078132,24.0254046233361,14671.8294874259,0.0,1.0
2022-10-27,25.53,25.8525,25.48,25.8,14683,24.1104001585601,24.414967493113,24.063180416769,24.3653867642323,15547.5225435822,0.0,1.0
2022-10-28,25.97,26.0,25.52,25.52,15233,24.5259338863222,24.5542657313969,24.1009562102019,24.1009562102019,16129.9060754878,0.0,1.0
2022-10-31,26.15,26.35,25.88,25.88,8696,24.6959249567704,24.884803923935,24.4409383510982,24.4409383510982,9208.01307900225,0.0,1.0
2022-11-01,25.95,26.15,25.7642,26.15,11658,24.5070459896058,24.6959249567704,24.3315774291099,24.6959249567704,12344.4131181012,0.0,1.0
2022-11-02,25.07,25.93,25.04,25.69,8287,23.6759785340816,24.4881580928893,23.6476466890069,24.2615033322918,8774.93150709426,0.0,1.0
2022-11-03,25.2,25.385,24.69,24.69,8265,23.7987498627386,23.9734629073658,23.3171084964688,23.3171084964688,8751.63616581803,0.0,1.0
2022-11-04,25.67,25.82,25.35,25.54,18995,24.2426154355753,24.3842746609488,23.940409088112,24.1198441069184,20113.4094337222,0.0,1.0
2022-11-07,25.93,25.99,25.681,25.82,16242,24.4881580928893,24.5448217830387,24.2530037787694,24.3842746609488,17198.3151367473,0.0,1.0
2022-11-08,26.18,26.27,26.04,26.04,29083,24.7242568018451,24.8092523370691,24.5920415248298,24.5920415248298,30795.3822880201,0.0,1.0
2022-11-09,25.6,26.1,25.6,25.91,13363,24.1765077970677,24.6487052149792,24.1765077970677,24.4692701961729,14149.8020670087,0.0,1.0
2022-11-10,27.14,27.14,26.5,26.5,20035,25.6308758442351,25.6308758442351,25.0264631493084,25.0264631493084,21214.6437485982,0.0,1.0
2022-11-11,27.81,27.92,27.26,27.26,18413,26.2636203842365,26.367503816177,25.7442032245338,25.7442032245338,19497.1417690511,0.0,1.0
2022-11-14,27.67,28.11,27.67,27.74,7702,26.1314051072213,26.5469388349834,26.1314051072213,26.1975127457289,8155.48720497647,0.0,1.0
2022-11-15,27.77,28.07,27.545,28.07,12734,26.2258445908036,26.5091630415504,26.0133557527434,26.5091630415504,13483.7670823384,0.0,1.0
2022-11-16,27.15,27.31,27.111,27.22,17797,25.6403197925933,25.791422966325,25.6034883939962,25.7064274311009,18844.8722133169,0.0,1.0
2022-11-17,27.01,27.02,26.62,26.689,4455,25.5081045155781,25.5175484639363,25.1397905296072,25.2049537732789,4717.3066084355,0.0,1.0
2022-11-18,27.25,27.33,27.065,27.33,5835,25.7347592761756,25.8103108630415,25.5600462315484,25.8103108630415,6178.55983394414,0.0,1.0
2022-11-21,27.27,27.31,27.07,27.07,5019,25.7536471728921,25.791422966325,25.5647682057275,25.5647682057275,5314.51444842598,0.0,1.0
2022-11-22,27.465,27.61,27.3866,27.43,6393,25.9378041658776,26.0747414170719,25.863763610749,25.9047503466238,6769.4143990411,0.0,1.0
2022-11-23,27.565,27.64,27.47,27.47,7440,26.0322436494599,26.1030732621466,25.9425261400567,25.9425261400567,7878.06086795961,0.0,1.0
2022-11-25,27.6157,27.68,27.59,27.6,3992,26.0801244676361,26.1408490555795,26.0558535203554,26.0652974687137,4227.04556248586,0.0,1.0
2022-11-28,27.01,27.4603,27.01,27.46,23453,25.5081045155781,25.9333655101492,25.5081045155781,25.9330821916984,24833.8926796044,0.0,1.0
2022-11-29,27.33,27.34,27.13,27.2,8328,25.8103108630415,25.8197548113997,25.6214318958769,25.6875395343845,8818.34555219995,0.0,1.0
2022-11-30,27.86,27.97,27.09,27.27,26751,26.3108401260276,26.4147235579681,25.5836561024439,25.7536471728921,28326.0761127403,0.0,1.0
2022-12-01,27.78,28.11,27.78,27.96,9806,26.2352885391618,26.5469388349834,26.2352885391618,26.4052796096099,10383.3689343027,0.0,1.0
2022-12-02,27.66,27.85,27.34,27.34,23636,26.121961158863,26.3013961776694,25.8197548113997,25.8197548113997,25027.6675638567,0.0,1.0
2022-12-05,27.09,27.36,27.02,27.36,1922,25.5836561024439,25.8386427081161,25.5175484639363,25.8386427081161,2035.16572422291,0.0,1.0
2022-12-06,26.77,26.88,26.615,26.88,13131,25.2814497549806,25.3853331869211,25.135068555428,25.3853331869211,13904.1421044594,0.0,1.0
2022-12-07,26.56,26.8212,26.56,26.69,6265,25.0831268394578,25.3298027705747,25.0831268394578,25.2058981681148,6633.87786797943,0.0,1.0
2022-12-08,26.81,26.8739,26.64,26.73,14901,25.3192255484135,25.3795723784226,25.1586784263236,25.2436739615477,15778.3581980466,0.0,1.0
2022-12-09,26.54,26.7935,26.54,26.7935,5207,25.0642389427413,25.3036430336224,25.0642389427413,25.3036430336224,5513.58372842282,0.0,1.0
2022-12-12,27.21,27.2801,26.961,26.981,8903,25.6969834827427,25.7631855607339,25.4618291686228,25.4807170653392,9427.20106282856,0.0,1.0
2022-12-13,27.16,28.04,27.09,28.04,10793,25.6497637409516,26.4808311964758,25.5836561024439,26.4808311964758,11428.482654286,0.0,1.0
2022-12-14,27.17,27.5563,27.08,27.2,13150,25.6592076893098,26.0240274143882,25.5742121540857,25.6875395343845,13924.2608082888,0.0,1.0
2022-12-15,26.54,26.7,26.475,26.7,8073,25.0642389427413,25.215342116473,25.0028532784128,25.215342116473,8548.33136922555,0.0,1.0
2022-12-16,26.13,26.37,26.03,26.26,45597,24.6770370600539,24.9036918206514,24.5825975764716,24.7998083887109,48281.7125532735,0.0,1.0
2022-12-19,25.83,26.1404,25.7339,26.12,14727,24.393718609307,24.6868587663465,24.3029622655844,24.6675931116957,15594.1132261346,0.0,1.0
2022-12-20,25.61,25.895,25.61,25.75,9866,24.185951745426,24.4551042736355,24.185951745426,24.3181670224412,10446.9016832378,0.0,1.0
2022-12-21,26.16,26.1799,26.0,26.0,11520,24.7053689051286,24.7241623623615,24.5542657313969,24.5542657313969,12198.2877955504,0.0,1.0
2022-12-22,25.58,25.84,25.18,25.84,103882,24.1576199003513,24.4031625576652,23.7798619660221,24.4031625576652,109998.483748035,0.0,1.0
2022-12-23,25.72,25.72,25.4779,25.551,7571,24.447076917531,24.447076917531,24.2169588257062,24.2864409922175,7965.21075533418,0.1665,1.0
2022-12-27,25.39,25.67,25.39,25.61,6281,24.1334091343745,24.3995514958406,24.1334091343745,24.3425209898122,6608.04236616748,0.0,1.0
2022-12-28,24.9456,25.45,24.93,25.45,13788,23.7110031863904,24.190439640403,23.696175254823,24.190439640403,14505.9207363027,0.0,1.0
2022-12-29,25.46,25.5208,25.18,25.18,21339,24.199944724741,24.2577356375165,23.9338023632749,23.9338023632749,22450.0901212622,0.0,1.0
2022-12-30,25.22,25.343,25.04,25.17,24049,23.9718227006272,24.0887352379856,23.8007311825419,23.9242972789368,25301.195807031,0.0,1.0
2023-01-03,25.29,25.5,24.99,25.5,4291,24.0383582909938,24.2379650620933,23.7532057608515,24.2379650620933,4514.42601388706,0.0,1.0
2023-01-04,25.7247,25.76,25.41,25.42,7117,24.4515443071699,24.4850972548833,24.1524193030507,24.1619243873887,7487.571647829,0.0,1.0
2023-01-05,25.5,25.6734,25.39,25.4596,35877,24.2379650620933,24.4027832245156,24.1334091343745,24.1995645213675,37745.0622466154,0.0,1.0
2023-01-06,26.31,26.3396,25.709,25.709,17619,25.0078768934775,25.0360119431182,24.4366213247591,24.4366213247591,18536.3952315722,0.0,1.0
2023-01-09,26.59,26.96,26.45,26.45,3603,25.2740192549436,25.6257073754524,25.1409480742105,25.1409480742105,3790.60287299816,0.0,1.0
2023-01-10,26.88,26.92,26.4875,26.51,12852,25.5496667007478,25.5876870381001,25.1765921404783,25.197978580239,13521.1846027678,0.0,1.0
2023-01-11,27.27,27.32,26.92,26.92,7165,25.9203649899328,25.9678904116231,25.5876870381001,25.5876870381001,7538.07093672822,0.0,1.0
2023-01-12,27.74,27.74,27.27,27.51,8150,26.3671039538223,26.3671039538223,25.9203649899328,26.1484870140466,8574.3584276811,0.0,1.0
2023-01-13,27.55,27.57,27.16,27.25,10456,26.1865073513989,26.205517520075,25.8158090622139,25.9013548212566,11000.4284318814,0.0,1.0
2023-01-17,27.43,27.5603,27.4,27.49,13273,26.072446339342,26.1962975882671,26.0439310863278,26.1294768453704,13964.1054491547,0.0,1.0
2023-01-18,27.27,27.94,27.2,27.63,39767,25.9203649899328,26.5572056405838,25.8538293995662,26.2625480261035,41837.60878449,0.0,1.0
2023-01-19,26.81,27.01,26.65,27.01,12130,25.4831311103813,25.6732327971428,25.3310497609721,25.6732327971428,12761.5911322419,0.0,1.0
2023-01-20,27.225,27.24,26.895,26.9026,6247,25.8775921104114,25.8918497369185,25.5639243272549,25.5711481913519,6572.27203653053,0.0,1.0
2023-01-23,27.825,27.9363,27.296,27.296,3781,26.447897170696,26.5536887593788,25.9450782092118,25.9450782092118,3977.87106933278,0.0,1.0
2023-01-24,27.8,27.89,27.61,27.639,4071,26.4241344598508,26.5096802188935,26.2435378574273,26.2711026020078,4282.97093976561,0.0,1.0
2023-01-25,27.64,27.6633,27.18,27.4,22137,26.2720531104416,26.2941999569493,25.8348192308901,26.0439310863278,23289.6407992118,0.0,1.0
2023-01-26,27.92,27.92,27.42,27.42,12276,26.5381954719077,26.5381954719077,26.0629412550039,26.0629412550039,12915.1931359771,0.0,1.0
2023-01-27,28.23,28.28,27.78,27.78,6957,26.832853086388,26.8803785080784,26.4051242911746,26.4051242911746,7319.24068483159,0.0,1.0
2023-01-30,27.51,28.08,27.51,27.81,125201,26.1484870140466,26.6902768213169,26.1484870140466,26.4336395441889,131720.030614,0.0,1.0
2023-01-31,28.46,28.46,27.83,27.83,26902,27.0514700261638,27.0514700261638,26.452649712865,26.452649712865,28302.7472909787,0.0,1.0
2023-02-01,29.097,29.2999,28.41,28.43,16200,27.6569438984992,27.8498020597188,27.0039446044734,27.0229547731496,17043.5100034888,0.0,1.0
2023-02-02,29.8825,30.1899,29.46,29.46,18950,28.4035682732551,28.6957545658075,28.0019784599714,28.0019784599714,19936.6984300069,0.0,1.0
2023-02-03,29.44,29.8,29.44,29.5101,12391,27.9829682912952,28.325151327466,27.9829682912952,28.0495989325051,13036.1810156315,0.0,1.0
2023-02-06,29.2908,29.35,29.21,29.25,9703,27.8411524329711,27.8974225322525,27.7643513515195,27.8023716888718,10208.2208372748,0.0,1.0
2023-02-07,29.3856,29.4,28.998,29.11,5922,27.9312606324961,27.9449479539429,27.5628435635523,27.6693005081387,6230.34976794201,0.0,1.0
2023-02-08,29.1518,29.392,29.0809,29.18,48711,27.7090317606719,27.9373438864725,27.6416407127149,27.7358360985052,51247.3096160458,0.0,1.0
2023-02-09,28.6518,29.39,28.56,29.39,11095,27.2337775437681,27.9354428696048,27.1465208695445,27.9354428696048,11672.7002153524,0.0,1.0
2023-02-10,28.485,28.5,28.3417,28.5,122216,27.075232737009,27.0894903635161,26.9390248784444,27.0894903635161,128579.606085579,0.0,1.0
2023-02-13,28.775,28.775,28.4714,28.4714,2770,27.3508801828132,27.3508801828132,27.0623058223092,27.0623058223092,2914.22979689284,0.0,1.0
2023-02-14,29.02,29.02,28.5938,28.7,8442,27.583754749096,27.583754749096,27.1786480546072,27.2795920502776,8881.5624351514,0.0,1.0
2023-02-15,29.36,29.39,28.85,28.85,7648,27.9069276165906,27.9354428696048,27.4221683153487,27.4221683153487,8046.22003127669,0.0,1.0
2023-02-16,28.9,29.13,28.87,28.95,7350,27.4696937370391,27.6883106768149,27.4411784840249,27.5172191587295,7732.703612694,0.0,1.0
2023-02-17,28.93,28.93,28.761,28.761,4299,27.4982089900534,27.4982089900534,27.3375730647399,27.3375730647399,4522.84256203693,0.0,1.0
2023-02-21,27.93,28.56,27.93,28.5246,3793,26.5477005562458,27.1465208695445,26.5477005562458,27.1128728709878,3990.49589155759,0.0,1.0
2023-02-22,27.8218,28.06,27.75,27.91,3667,26.4448555437078,26.6712666526408,26.3766090381604,26.5286903875696,3857.93525819712,0.0,1.0
2023-02-23,28.0246,28.1158,27.69,27.97,11653,26.637618654084,26.7243050232472,26.319578532132,26.5857208935981,12259.7544488058,0.0,1.0
2023-02-24,27.8869,27.8869,27.59,27.59,8912,26.5067336427487,26.5067336427487,26.2245276887512,26.2245276887512,9376.0346389563,0.0,1.0
2023-02-27,28.37,28.47,28.26,28.41,8652,26.9659242671211,27.0609751105019,26.8613683394023,27.0039446044734,9102.4968240855,0.0,1.0
2023-02-28,28.29,28.46,28.22,28.28,5053,26.8898835924165,27.0514700261638,26.82334800205,26.8803785080784,5316.10222516228,0.0,1.0
2023-03-01,28.33,28.43,28.21,28.23,10326,26.9279039297688,27.0229547731496,26.8138429177119,26.832853086388,10863.659524446,0.0,1.0
2023-03-02,28.8,28.8,28.241,28.241,8902,27.3746428936584,27.3746428936584,26.8433086791599,26.8433086791599,9365.51395376896,0.0,1.0
2023-03-03,29.0872,29.13,28.92,28.92,6091,27.6476289158479,27.6883106768149,27.4887039057153,27.4887039057153,6408.14934760804,0.0,1.0
2023-03-06,28.87,29.2,28.81,29.2,10721,27.4411784840249,27.7548462671814,27.3841479779964,27.7548462671814,11279.2265893459,0.0,1.0
2023-03-07,28.52,28.83,28.52,28.83,4710,27.1085005321922,27.4031581466726,27.1085005321922,27.4031581466726,4955.24272323657,0.0,1.0
2023-03-08,28.7,28.7,28.4,28.58,44341,27.2795920502776,27.2795920502776,26.9944395201353,27.1655310382207,46649.7701891788,0.0,1.0
2023-03-09,27.94,28.64,27.88,28.64,2370,26.5572056405838,27.2225615442492,26.5001751345554,27.2225615442492,2493.40238939929,0.0,1.0
2023-03-10,27.27,27.95,27.07,27.95,4827,25.9203649899328,26.5667107249219,25.7302633031713,26.5667107249219,5078.33473992842,0.0,1.0
2023-03-13,26.65,26.85,26.49,26.82,4837,25.3310497609721,25.5211514477336,25.1789684115629,25.4926361947194,5088.85542511575,0.0,1.0
2023-03-14,26.57,27.1,26.26,27.1,9829,25.2550090862675,25.7587785561855,24.9603514717871,25.7587785561855,10340.7814706353,0.0,1.0
2023-03-15,26.1,26.1,25.7306,25.97,4885,24.8082701223779,24.8082701223779,24.4571523069294,24.6847040259829,5139.35471401499,0.0,1.0
2023-03-16,26.49,26.49,25.98,25.98,3048,25.1789684115629,25.1789684115629,24.694209110321,24.694209110321,3206.70484510085,0.0,1.0
2023-03-17,25.94,26.44,25.8,26.44,4802,24.6561887729687,25.1314429898725,24.5231175922356,25.1314429898725,5052.03302696007,0.0,1.0
2023-03-20,25.94,26.19,25.94,25.98,2055,24.6561887729687,24.8938158814206,24.6561887729687,24.694209110321,2162.00080599812,0.0,1.0
2023-03-21,26.58,26.63,26.47,26.54,7166,25.2645141706055,25.3120395922959,25.1599582428867,25.2264938332532,7539.12300524697,0.0,1.0
2023-03-22,26.03,26.6101,26.03,26.61,3477,24.7417345320114,25.2931244744631,24.7417345320114,25.2930294236198,3658.04223963768,0.0,1.0
2023-03-23,25.79,26.44,25.79,26.14,10496,24.5136125078975,25.1314429898725,24.5136125078975,24.8462904597302,11042.5111726308,0.0,1.0
2023-03-24,25.73,25.73,25.3675,25.4,8922,24.6006790804343,24.6006790804343,24.2540896452747,24.2851631808407,9331.57411018701,0.1516,1.0
2023-03-27,25.99,26.09,25.87,26.0,3379,24.8492673649626,24.9448782436273,24.7345343105649,24.8588284528291,3534.11666872023,0.0,1.0
2023-03-28,26.13,26.16,26.0,26.04,115445,24.9831225950932,25.0118058586926,24.8588284528291,24.897072804295,120744.628239245,0.0,1.0
2023-03-29,26.53,26.53,26.35,26.39,5640,25.3655661097521,25.3655661097521,25.1934665281556,25.2317108796215,5898.91033192724,0.0,1.0
2023-03-30,26.63,26.76,26.63,26.72,4021,25.4611769884169,25.585471130681,25.4611769884169,25.5472267792151,4205.5883767162,0.0,1.0
2023-03-31,27.19,27.24,26.83,26.83,6724,25.9965979089393,26.0444033482717,25.6523987457463,25.6523987457463,7032.67253047495,0.0,1.0
2023-04-03,26.89,26.89,26.7584,26.7763,765,25.7097652729452,25.7097652729452,25.5839413566224,25.6010557039034,800.11815672417,0.0,1.0
2023-04-04,26.34,26.7,26.21,26.7,3247,25.1839054402892,25.5281046034822,25.059611298025,25.5281046034822,3396.05706520703,0.0,1.0
2023-04-05,26.03,26.18,25.82,26.18,5543,24.8875117164285,25.0309280344256,24.6867288712326,25.0309280344256,5797.45744146678,0.0,1.0
2023-04-06,26.03,26.05,26.005,26.045,2579,24.8875117164285,24.9066338921614,24.8636089967623,24.9018533482282,2697.39179894332,0.0,1.0
2023-04-10,26.29,26.3,25.8005,25.8005,3635,25.1361000009568,25.1456610888233,24.6680847498929,24.6680847498929,3801.86862704884,0.0,1.0
2023-04-11,26.615,26.68,26.42,26.42,20282,25.4468353566172,25.5089824277492,25.2603941432209,25.2603941432209,21213.0672610191,0.0,1.0
2023-04-12,26.48,26.8203,26.48,26.8203,4158,25.3177606704198,25.6431244905158,25.3177606704198,25.6431244905158,4348.87751066549,0.0,1.0
2023-04-13,26.54,26.658,26.41,26.41,8331,25.3751271976186,25.487948034443,25.2508330553545,25.2508330553545,8713.44361263932,0.0,1.0
2023-04-14,26.65,26.73,26.601,26.6456,4654,25.4802991641498,25.5567878670816,25.4334498336041,25.4760922854886,4867.64692992718,0.0,1.0
2023-04-17,26.83,26.86,26.68,26.79,4258,25.6523987457463,25.6810820093457,25.5089824277492,25.6141543942804,4453.46811938762,0.0,1.0
2023-04-18,26.9,27.08,26.8699,26.99,21712,25.7193263608116,25.8914259424081,25.6905474863335,25.8053761516099,22708.7129657454,0.0,1.0
2023-04-19,26.9702,26.9799,26.71,26.78,4326,25.7864451976343,25.7957194528647,25.5376656913486,25.604593306414,4524.58973331864,0.0,1.0
2023-04-20,26.75,26.92,26.6262,26.92,5202,25.5759100428145,25.7384485365446,25.4575437750276,25.7384485365446,5440.80346572438,0.0,1.0
2023-04-21,26.74,26.8157,26.621,26.67,5310,25.5663489549481,25.6387263900973,25.452572009337,25.4994213398828,5553.76132314424,0.0,1.0
2023-04-24,26.8339,26.8548,26.72,26.79,1708,25.6561275700142,25.6761102436552,25.5472267792151,25.6141543942804,1786.40759697371,0.0,1.0
2023-04-25,26.04,26.48,26.04,26.48,7629,24.897072804295,25.3177606704198,24.897072804295,25.3177606704198,7979.21753941006,0.0,1.0
2023-04-26,25.4426,25.73,25.37,25.66,4656,24.3258934151519,24.6006790804343,24.2564799172413,24.533751465369,4869.73874210162,0.0,1.0
2023-04-27,25.8241,25.83,25.3716,25.3716,7299,24.6906489172578,24.696289959099,24.2580096912999,24.2580096912999,7634.06853062711,0.0,1.0
2023-04-28,26.2163,26.24,25.94,25.94,6312,25.0656347833809,25.0882945616244,24.8014619256302,24.8014619256302,6601.75922253983,0.0,1.0
2023-05-01,26.54,26.55,26.381,26.4,13568,25.3751271976186,25.3846882854851,25.2231059005417,25.241271967488,14190.8537914164,0.0,1.0
2023-05-02,26.13,26.22,25.9197,26.22,4806,24.9831225950932,25.0691723858915,24.7820529172613,25.0691723858915,5026.6246551848,0.0,1.0
2023-05-03,26.06,26.425,26.06,26.22,2342,24.9161949800279,25.2651746871542,24.9161949800279,25.0691723858915,2449.51205627191,0.0,1.0
2023-05-04,25.745,26.07,25.66,26.07,4276,24.615020712234,24.9257560678944,24.533751465369,24.9257560678944,4472.2944289576,0.0,1.0
2023-05-05,26.38,26.43,26.18,26.18,2559,25.222149791755,25.2699552310874,25.0309280344256,25.0309280344256,2676.4736771989,0.0,1.0
2023-05-08,26.43,26.575,26.4,26.575,3398,25.2699552310874,25.4085910051513,25.241271967488,25.4085910051513,3553.98888437743,0.0,1.0
2023-05-09,26.33,26.4199,26.23,26.23,4800,25.1743443524227,25.2602985323423,25.078733473758,25.078733473758,5020.34921866147,0.0,1.0
2023-05-10,26.15,26.2612,25.93,26.22,133824,25.0022447708262,25.1085640679013,24.7919008377638,25.0691723858915,139967.336216282,0.0,1.0
2023-05-11,26.105,26.1123,25.9799,26.1123,4462,24.959219875427,24.9661994695696,24.8396106662175,24.9661994695696,4666.83296118073,0.0,1.0
2023-05-12,25.9851,26.2193,25.87,26.2193,5951,24.844582431908,25.0685031097408,24.7345343105649,25.0685031097408,6224.18712505301,0.0,1.0
2023-05-15,26.04,26.168,25.94,25.94,8283,24.897072804295,25.0194547289858,24.8014619256302,24.8014619256302,8663.24012045269,0.0,1.0
2023-05-16,25.69,25.9002,25.69,25.86,6758,24.5624347289684,24.7634087959217,24.5624347289684,24.7249732226985,7068.23333744047,0.0,1.0
2023-05-17,26.27,26.3557,25.94,25.95,155543,25.1169778252238,25.1989163482395,24.8014619256302,24.8110230134967,162683.370524638,0.0,1.0
2023-05-18,26.5,26.55,26.315,26.34,8582,25.3368828461527,25.3846882854851,25.160002720623,25.1839054402892,8975.96604053183,0.0,1.0
2023-05-19,26.486,26.55,26.38,26.54,7103,25.3234973231397,25.3846882854851,25.222149791755,25.3751271976186,7429.07093753174,0.0,1.0
2023-05-22,26.5375,26.56,26.33,26.33,3681,25.372736925652,25.3942493733516,25.1743443524227,25.1743443524227,3849.98030706101,0.0,1.0
2023-05-23,26.4017,26.6909,26.401,26.59,4704,25.2428973524253,25.5194040135237,25.2422280762746,25.422932636951,4919.94223428824,0.0,1.0
2023-05-24,25.87,26.125,25.845,26.125,5174,24.7345343105649,24.97834205116,24.7106315908988,24.97834205116,5411.51809528218,0.0,1.0
2023-05-25,26.25,26.27,26.06,26.15,4977,25.0978556494909,25.1169778252238,24.9161949800279,25.0022447708262,5205.47459609961,0.0,1.0
2023-05-26,26.39,26.5,26.22,26.22,19436,25.2317108796215,25.3368828461527,25.0691723858915,25.0691723858915,20328.2307112301,0.0,1.0
2023-05-30,26.5746,26.6,26.471,26.55,2078,25.4082085616366,25.4324937248174,25.3091556913399,25.3846882854851,2173.39284924553,0.0,1.0
2023-05-31,26.0699,26.1804,25.97,26.1804,8430,24.9256604570157,25.0313104779402,24.8301451892297,25.0313104779402,8816.98831527422,0.0,1.0
2023-06-01,26.345,26.4151,26.08,26.08,1832,25.1886859842224,25.2557092101664,24.9353171557609,24.9353171557609,1916.09995178913,0.0,1.0
2023-06-02,27.11,27.195,26.6,26.6,6089,25.9201092060076,26.0013784528726,25.4324937248174,25.4324937248174,6368.52216508951,0.0,1.0
2023-06-05,26.915,27.04,26.89,27.04,802,25.7336679926113,25.8531815909422,25.7097652729452,25.8531815909422,838.816681951355,0.0,1.0
2023-06-06,27.12,27.16,26.72,26.72,14281,25.929670293874,25.9679146453399,25.5472267792151,25.5472267792151,14936.5848316051,0.0,1.0
2023-06-07,27.6948,27.72,27.47,27.477,5897,26.4792416244389,26.5033355658624,26.2643083692006,26.2710011307071,6167.70819634306,0.0,1.0
2023-06-08,27.76,27.82,27.63,27.63,4610,26.5415799173283,26.5989464445271,26.4172857750641,26.4172857750641,4821.62706208945,0.0,1.0
2023-06-09,27.87,28.0202,27.79,27.96,8511,26.6467518838595,26.7903594236139,26.5702631809277,26.7328016746577,8901.70670833911,0.0,1.0
2023-06-12,28.03,28.06,27.901,27.911,3047,26.799729289723,26.8284125533225,26.6763912562455,26.685952344112,3186.87584776282,0.0,1.0
2023-06-13,28.54,28.54,28.06,28.06,1560,27.2873447709132,27.2873447709132,26.8284125533225,26.8284125533225,1631.61349606497,0.0,1.0
2023-06-14,28.6558,28.8797,28.6,28.83,10901,27.3980621684069,27.6121349257372,27.344711298112,27.5646163190409,11401.4222567976,0.0,1.0
2023-06-15,29.06,29.06,28.66,28.66,1295,27.7845213399697,27.7845213399697,27.4020778253108,27.4020778253108,1354.44838295138,0.0,1.0
2023-06-16,29.03,29.11,28.9207,29.11,1213,27.7558380763703,27.8323267793021,27.6513353859898,27.8323267793021,1268.68408379924,0.0,1.0
2023-06-20,28.77,28.83,28.65,28.74,7536,27.507249791842,27.5646163190409,27.3925167374443,27.4785665282426,7881.94827329852,0.0,1.0
2023-06-21,28.62,28.7241,28.62,28.7241,1593,27.3638334738449,27.4633643985349,27.3638334738449,27.4633643985349,1666.12839694328,0.0,1.0
2023-06-22,28.61,28.7,28.4001,28.414,13317,27.3542723859785,27.4403221767767,27.1535851516612,27.1668750637956,13928.3313635239,0.0,1.0
2023-06-23,28.44,28.44,28.2634,28.36,1698,27.1917338922484,27.1917338922484,27.0228850805265,27.1152451893166,1775.9485361015,0.0,1.0
2023-06-26,28.47,28.661,28.47,28.4859,41460,27.2204171558478,27.4030339340975,27.2204171558478,27.2356192855555,43363.2663761885,0.0,1.0
2023-06-27,29.24,29.24,28.8,28.8,17410,28.0576816203149,28.0576816203149,27.6354730049613,27.6354730049613,18143.637342845,0.1057,1.0
2023-06-28,29.43,29.43,29.25,29.25,2766,28.2399989769448,28.2399989769448,28.0672772706638,28.0672772706638,2882.55605343534,0.0,1.0
2023-06-29,29.68,29.68,29.5337,29.5701,9453,28.4798902356684,28.4798902356684,28.3395058710634,28.3744340383335,9851.33852969063,0.0,1.0
2023-06-30,29.77,29.88,29.67,29.85,15184,28.5662510888089,28.6718032426473,28.4702945853195,28.6430162916005,15823.8362673038,0.0,1.0
2023-07-03,30.25,30.25,29.78,29.78,1897,29.0268423055583,29.0268423055583,28.5758467391579,28.5758467391579,1976.93739456502,0.0,1.0
2023-07-05,30.16,30.18,30.06,30.165,4164,28.9404814524178,28.9596727531157,28.8445249489283,28.9452792775923,4339.46616287229,0.0,1.0
2023-07-06,29.84,29.9125,29.68,29.79,3869,28.6334206412516,28.7029891062814,28.4798902356684,28.5854423895068,4032.03520272643,0.0,1.0
2023-07-07,30.14,30.345,29.91,29.91,7308,28.9212901517199,29.1180009838733,28.7005901936942,28.7005901936942,7615.95070083349,0.0,1.0
2023-07-10,30.28,30.28,30.1785,30.185,2285,29.0556292566051,29.0556292566051,28.9582334055633,28.9644705782901,2381.28726757041,0.0,1.0
2023-07-11,30.6,30.6,30.24,30.24,19438,29.3626900677714,29.3626900677714,29.0172466552093,29.0172466552093,20257.0949264917,0.0,1.0
2023-07-12,30.67,30.9,30.67,30.86,373797,29.429859620214,29.6505595782397,29.429859620214,29.6121769768439,389548.374947928,0.0,1.0
2023-07-13,30.7612,30.85,30.7612,30.85,2358,29.5173719513964,29.602581326495,29.5173719513964,29.602581326495,2457.3634034709,0.0,1.0
2023-07-14,30.51,30.75,30.49,30.75,16889,29.2763292146309,29.5066248230055,29.257137913933,29.5066248230055,17600.6830030619,0.0,1.0
2023-07-17,30.64,30.64,30.49,30.5722,2353,29.4010726691671,29.4010726691671,29.257137913933,29.3360141598013,2452.15270923115,0.0,1.0
2023-07-18,31.15,31.15,30.73,30.73,11856,29.8904508369633,29.8904508369633,29.4874335223076,29.4874335223076,12355.5981813194,0.0,1.0
2023-07-19,31.2,31.22,31.14,31.14,3847,29.9384290887081,29.9576203894059,29.8808551866144,29.8808551866144,4009.10814807148,0.0,1.0
2023-07-20,30.88,31.07,30.87,31.07,3114,29.6313682775418,29.8136856341718,29.6217726271929,29.8136856341718,3245.22037252265,0.0,1.0
2023-07-21,30.64,30.95,30.64,30.95,5502,29.4010726691671,29.6985378299844,29.4010726691671,29.6985378299844,5733.84794143212,0.0,1.0
2023-07-24,30.73,30.78,30.36,30.4,3575,29.4874335223076,29.5354117740524,29.1323944593967,29.1707770607925,3725.64638142854,0.0,1.0
2023-07-25,30.52,30.62,30.52,30.581,2602,29.2859248649798,29.3818813684693,29.2859248649798,29.3444583321084,2711.6452823712,0.0,1.0
2023-07-26,31.14,31.14,30.89,31.0,1475,29.8808551866144,29.8808551866144,29.6409639278908,29.7465160817292,1537.15480072926,0.0,1.0
2023-07-27,30.76,31.144,30.76,31.06,12907,29.5162204733545,29.884693446754,29.5162204733545,29.8040899838228,13450.8861105169,0.0,1.0
2023-07-28,31.1459,31.17,31.1,31.1,5189,29.8865166203203,29.9096421376612,29.8424725852186,29.8424725852186,5407.65848202312,0.0,1.0
2023-07-31,31.1653,31.2599,31.1117,31.22,6807,29.9051321819972,29.9959070342982,29.8536994961269,29.9576203894059,7093.83913800953,0.0,1.0
2023-08-01,31.05,31.07,30.941,31.07,3987,29.7944943334739,29.8136856341718,29.6899017446704,29.8136856341718,4155.00758678477,0.0,1.0
2023-08-02,30.66,30.67,30.56,30.62,6639,29.420263969865,29.429859620214,29.3243074663756,29.3818813684693,6918.75981155359,0.0,1.0
2023-08-03,30.48,30.55,30.3801,30.451,8161,29.247542263584,29.3147118160266,29.1516817165981,29.2197148775721,8504.89513813659,0.0,1.0
2023-08-04,30.41,30.6067,30.32,30.491,4059,29.1803727111414,29.3691191535052,29.0940118580009,29.2580974789679,4230.04158383732,0.0,1.0
2023-08-07,30.5643,30.57,30.34,30.34,2140,29.3284335960256,29.3339031167245,29.1132031586988,29.1132031586988,2230.17713461736,0.0,1.0
2023-08-08,30.4571,30.4571,30.18,30.18,8902,29.2255682242849,29.2255682242849,28.9596727531157,28.9596727531157,9277.12002446906,0.0,1.0
2023-08-09,30.14,30.3243,30.14,30.3243,1574,28.9212901517199,29.098137987651,28.9212901517199,29.098137987651,1640.32654667651,0.0,1.0
2023-08-10,30.01,30.4416,30.01,30.4416,1188,28.7965466971836,29.2106949662441,28.7965466971836,29.2106949662441,1238.06095136702,0.0,1.0
2023-08-11,29.79,29.91,29.7501,29.91,3662,28.5854423895068,28.7005901936942,28.5471557446145,28.7005901936942,3816.31246120037,0.0,1.0
2023-08-14,29.83,29.83,29.68,29.73,1219,28.6238249909026,28.6238249909026,28.4798902356684,28.5278684874132,1270.36725565353,0.0,1.0
2023-08-15,29.395,29.5388,29.395,29.5388,8987,28.2064142007235,28.3443996527413,28.2064142007235,28.3443996527413,9365.70182654497,0.0,1.0
2023-08-16,29.023,29.3554,29.023,29.3554,6723,27.8494560077428,28.1684154253417,27.8494560077428,28.1684154253417,7006.29947478154,0.0,1.0
2023-08-17,28.71,29.06,28.701,29.06,8778,27.5491121518208,27.8849599140338,27.5404760665067,27.8849599140338,9147.89480732298,0.0,1.0
2023-08-18,28.73,28.74,28.51,28.51,2511,27.5683034525187,27.5778991028676,27.3571991448419,27.3571991448419,2616.81064720757,0.0,1.0
2023-08-21,28.96,28.96,28.73,28.951,4455,27.7890034105444,27.7890034105444,27.5683034525187,27.7803673252304,4642.72856762633,0.0,1.0
2023-08-22,28.8,29.0225,28.73,29.0225,935,27.6354730049613,27.8489762252253,27.5683034525187,27.8489762252253,974.399822835155,0.0,1.0
2023-08-23,28.97,29.05,28.6,28.6,6441,27.7985990608933,27.8753642636849,27.4435599979824,27.4435599979824,6712.41631965909,0.0,1.0
2023-08-24,28.72,28.9877,28.72,28.9877,2978,27.5587078021697,27.815583362011,27.5587078021697,27.815583362011,3103.48948920117,0.0,1.0
2023-08-25,28.82,28.92,28.65,28.76,2930,27.6546643056592,27.7506208091486,27.4915382497271,27.5970904035655,3053.46682449947,0.0,1.0
2023-08-28,29.0094,29.0094,28.95,29.007,666,27.8364059232682,27.8364059232682,27.7794077601955,27.8341029671844,694.064472736057,0.0,1.0
2023-08-29,29.4597,29.49,29.19,29.19,7369,28.2684980584812,28.2975728790385,28.0097033685701,28.0097033685701,7679.52117055856,0.0,1.0
2023-08-30,29.5,29.545,29.49,29.49,1040,28.3071685293874,28.3503489559577,28.2975728790385,28.2975728790385,1083.82440187012,0.0,1.0
2023-08-31,29.39,29.6071,29.39,29.54,3163,28.201616375549,28.4099379446246,28.201616375549,28.3455511307832,3296.2851760723,0.0,1.0
2023-09-01,29.34,29.52,29.3,29.49,3624,28.1536381238043,28.3263598300853,28.1152555224085,28.2975728790385,3776.71118497819,0.0,1.0
2023-09-05,29.0,29.1212,28.9154,29.0819,4837,27.8273860119402,27.9436852941694,27.7462068099881,27.905974388298,5040.825607544,0.0,1.0
2023-09-06,28.78,29.05,28.63,28.93,3380,27.6162817042634,27.8753642636849,27.4723469490292,27.7602164594976,3522.42930607789,0.0,1.0
2023-09-07,28.56,28.63,28.4666,28.6175,4978,27.4051773965866,27.4723469490292,27.3155540223275,27.460352386093,5187.76718510525,0.0,1.0
2023-09-08,28.55,28.64,28.55,28.5655,560,27.3955817462377,27.4819425993782,27.3955817462377,27.4104550042785,583.59775485314,0.0,1.0
2023-09-11,28.85,28.89,28.6996,28.79,5876,27.683451256706,27.7218338581018,27.5391326754579,27.6258773546123,6123.60787056618,0.0,1.0
2023-09-12,28.7678,28.875,28.7388,28.8413,358018,27.6045750108377,27.7074403825784,27.5767476248257,27.6751030409024,373104.466066093,0.0,1.0
2023-09-13,28.665,28.8887,28.6,28.8,4561,27.5059317252505,27.7205864235564,27.4435599979824,27.6354730049613,4753.19528550925,0.0,1.0
2023-09-14,28.995,29.0,28.828,28.828,1633,27.8225881867657,27.8273860119402,27.6623408259383,27.6623408259383,1701.81273870568,0.0,1.0
2023-09-15,28.89,29.01,28.84,28.94,6787,27.7218338581018,27.8369816622891,27.6738556063571,27.7698121098465,7072.99636105048,0.0,1.0
2023-09-18,28.6344,28.83,28.6344,28.75,6227,27.4765690351828,27.6642599560081,27.4765690351828,27.5874947532166,6489.39860619733,0.0,1.0
2023-09-19,28.7167,28.75,28.505,28.505,2097,27.5555412375546,27.5874947532166,27.3524013196674,27.3524013196674,2185.36516415542,0.0,1.0
2023-09-20,28.58,28.8097,28.58,28.79,1380,27.4243686972845,27.6447807857998,27.4243686972845,27.6258773546123,1438.15161017381,0.0,1.0
2023-09-21,28.12,28.3484,28.12,28.34,32756,26.982968781233,27.2021334352029,26.982968781233,27.1940730889098,34136.300103517,0.0,1.0
2023-09-22,28.04,28.06,28.04,28.06,205,26.9750043914434,26.9942447654744,26.9750043914434,26.9942447654744,213.093570499042,0.0717,1.0
2023-09-25,28.15,28.21,28.0799,28.0799,19907,27.0808264486138,27.1385475707068,27.0133889376352,27.0133889376352,20692.9449167045,0.0,1.0
2023-09-26,27.7076,27.9353,27.7076,27.93,2956,26.6552293750484,26.8742810333912,26.6552293750484,26.869182334273,3072.70533851301,0.0,1.0
2023-09-27,27.65,27.74,27.4706,27.73,2271,26.5998170978392,26.6863987809786,26.4272309427812,26.6767785939631,2360.6609687967,0.0,1.0
2023-09-28,28.0686,28.16,27.6294,27.6294,5117,27.0025181263077,27.0904466356293,26.5799995125872,26.5799995125872,5319.02341582242,0.0,1.0
2023-09-29,28.11,28.2303,27.9402,28.2141,3590,27.0423457005519,27.1580765503482,26.8789949250288,27.1424918473831,3731.73618581248,0.0,1.0
2023-10-02,27.79,27.8312,27.61,27.8312,9283,26.7344997160561,26.7741348865599,26.5613363497772,26.7741348865599,9649.50056069561,0.0,1.0
2023-10-03,27.44,27.55,27.3,27.55,2964,26.3977931705138,26.5036152276842,26.2631105522969,26.5036152276842,3081.02118516663,0.0,1.0
2023-10-04,27.5677,27.5723,27.42,27.5723,4870,26.5206429587017,26.5250682447288,26.3785527964828,26.5250682447288,5062.27165039185,0.0,1.0
2023-10-05,27.3652,27.48,27.26,27.48,9559,26.3258341716379,26.4362739185758,26.2246298042349,26.4362739185758,9936.39727024556,0.0,1.0
2023-10-06,27.6697,27.86,27.1301,27.1301,5478,26.6187688662597,26.8018410251645,26.0996635749037,26.0996635749037,5694.27599606707,0.0,1.0
2023-10-09,27.6712,27.6712,27.3811,27.3811,3019,26.620211894312,26.620211894312,26.3411302689925,26.3411302689925,3138.19263091028,0.0,1.0
2023-10-10,27.9799,28.198,27.9799,28.0,6132,26.9171870674803,27.1270033462882,26.9171870674803,26.9365236433814,6374.0964600006,0.0,1.0
2023-10-11,28.14,28.14,27.8401,28.04,2444,27.0712062615983,27.0712062615983,26.7826968530037,26.9750043914434,2540.49115268126,0.0,1.0
2023-10-12,27.62,28.07,27.555,28.07,2741,26.5709565367927,27.0038649524899,26.508425321192,27.0038649524899,2849.21695969694,0.0,1.0
2023-10-13,27.1926,27.6301,27.15,27.6301,6389,26.1597897437505,26.5806729256783,26.1188077470645,26.5806729256783,6641.24303374818,0.0,1.0
2023-10-16,27.6516,27.6516,27.62,27.645,3110,26.6013563277616,26.6013563277616,26.5709565367927,26.5950070043314,3232.78538659522,0.0,1.0
2023-10-17,27.82,28.0165,27.51,27.51,1703,26.7633602771025,26.952396951957,26.4651344796223,26.4651344796223,1770.2358563896,0.0,1.0
2023-10-18,26.85,27.52,26.85,27.52,1853,25.8302021365997,26.4747546666378,25.8302021365997,26.4747546666378,1926.15798114499,0.0,1.0
2023-10-19,26.35,26.8001,26.35,26.79,1354,25.349192785825,25.7821974033924,25.349192785825,25.7724810145067,1407.45704612538,0.0,1.0
2023-10-20,26.39,26.595,26.34,26.49,3284,25.387673533887,25.5848873677046,25.3395725988095,25.4838754040419,3413.65505131147,0.0,1.0
2023-10-23,26.02,26.42,26.02,26.16,4867,25.0317266143137,25.4165340949335,25.0317266143137,25.1664092325307,5059.15320789677,0.0,1.0
2023-10-24,26.04,26.07,26.01,26.01,593,25.0509669883447,25.0798275493912,25.0221064272983,25.0221064272983,616.412133199667,0.0,1.0
2023-10-25,25.72,25.8,25.5969,25.8,1319,24.7431210038489,24.8200824999729,24.6246965016882,24.8200824999729,1371.07521701579,0.0,1.0
2023-10-26,25.39,25.69,25.39,25.69,9000,24.4256548323377,24.7142604428025,24.4256548323377,24.7142604428025,9355.32748532376,0.0,1.0
2023-10-27,24.7597,25.181,24.7597,25.181,3412,23.8192944447511,24.2245929237139,23.8192944447511,24.2245929237139,3546.70859776942,0.0,1.0
2023-10-30,24.99,25.02,24.835,24.835,8097,24.0408473517179,24.0697079127644,23.8917344529778,23.8917344529778,8416.6762942963,0.0,1.0
2023-10-31,25.19,25.23,25.01,25.035,7773,24.2332510920278,24.2717318400898,24.0600877257489,24.0841381932876,8079.88450482463,0.0,1.0
2023-11-01,25.34,25.34,25.0601,25.27,7376,24.3775538972602,24.3775538972602,24.1082848626965,24.3102125881517,7667.21061463868,0.0,1.0
2023-11-02,25.74,25.74,25.56,25.56,9240,24.7623613778799,24.7623613778799,24.589198011601,24.589198011601,9604.80288493242,0.0,1.0
2023-11-03,26.3003,26.36,26.26,26.33,4685,25.301380456358,25.3588129728405,25.2626111026856,25.329952411794,4869.96769652688,0.0,1.0
2023-11-06,26.01,26.31,25.92,26.31,6326,25.0221064272983,25.3107120377631,24.9355247441588,25.3107120377631,6575.7557413509,0.0,1.0
2023-11-07,25.99,25.99,25.8402,25.9,2040,25.0028660532673,25.0028660532673,24.8587556517752,24.9162843701278,2120.54089667339,0.0,1.0
2023-11-08,25.965,26.0847,25.9,26.0847,14648,24.9788155857285,25.093969224304,24.9162843701278,25.093969224304,15226.3152227803,0.0,1.0
2023-11-09,25.49,25.92,25.49,25.85,2374,24.5218567024926,24.9355247441588,24.5218567024926,24.8681834350504,2467.72749446207,0.0,1.0
2023-11-10,25.9,25.9364,25.51,25.51,10170,24.9162843701278,24.9513018508642,24.5410970765236,24.5410970765236,10571.5200584159,0.0,1.0
2023-11-13,25.96,26.01,25.9302,25.995,5529,24.9740054922208,25.0221064272983,24.9453373349146,25.007676146775,5747.2895184839,0.0,1.0
2023-11-14,26.95,27.105,26.7361,26.7533,8246,25.9264040067546,26.0755169054948,25.7206282064932,25.7371749281599,8571.55893821999,0.0,1.0
2023-11-15,27.23,27.4368,27.23,27.33,1928,26.1957692431884,26.3947147106688,26.1957692431884,26.2919711133434,2004.1190435227,0.0,1.0
2023-11-16,26.92,27.3096,26.875,27.3096,1013,25.8975434457081,26.2723459318318,25.8542526041384,26.2723459318318,1052.99408251478,0.0,1.0
2023-11-17,27.21,27.21,26.981,27.13,6103,26.1765288691575,26.1765288691575,25.9562265865027,26.0995673730335,6343.95151588121,0.0,1.0
2023-11-20,27.3063,27.371,27.1171,27.1171,4352,26.2691712701167,26.3314138801069,26.0871573317835,26.0871573317835,4523.82057956989,0.0,1.0
2023-11-21,27.2276,27.29,27.2276,27.29,1785,26.1934603983047,26.2534903652814,26.1934603983047,26.2534903652814,1855.47328458922,0.0,1.0
2023-11-22,27.285,27.43,27.1958,27.315,2490,26.2486802717737,26.3881729834983,26.1628682035955,26.2775408328201,2588.30727093957,0.0,1.0
2023-11-24,27.5,27.5,27.435,27.47,962,26.4555142926068,26.4555142926068,26.3929830770061,26.4266537315603,999.98056009794,0.0,1.0
2023-11-27,27.18,27.2596,27.18,27.2596,1275,26.147668308111,26.2242449967543,26.147668308111,26.2242449967543,1325.33806042087,0.0,1.0
2023-11-28,27.3,27.35,27.096,27.26,8359,26.2631105522969,26.3112114873744,26.0668587371808,26.2246298042349,8689.02027220238,0.0,1.0
2023-11-29,27.68,27.96,27.6217,27.96,4533,26.6286776588856,26.8980428953195,26.5725919685853,26.8980428953195,4711.96661010808,0.0,1.0
2023-11-30,27.68,27.7244,27.49,27.49,2122,26.6286776588856,26.6713912892344,26.4458941055913,26.4458941055913,2205.77832487301,0.0,1.0
2023-12-01,28.47,28.47,27.89,27.89,7656,27.3886724331096,27.3886724331096,26.830701586211,26.830701586211,7958.26524751543,0.0,1.0
2023-12-04,28.54,28.66,28.521,28.62,3430,27.4560137422181,27.571455986404,27.4377353868886,27.532975238342,3565.41925274006,0.0,1.0
2023-12-05,28.255,28.4,28.255,28.31,9794,27.1818384122765,27.3213311240012,27.1818384122765,27.2347494408617,10180.6752656957,0.0,1.0
2023-12-06,28.41,28.62,28.35,28.41,2934,27.3309513110167,27.532975238342,27.2732301889237,27.3309513110167,3049.83676021555,0.0,1.0
2023-12-07,28.56,28.63,28.44,28.44,62711,27.4752541162491,27.5425954253575,27.3598118720631,27.3598118720631,65186.8824369043,0.0,1.0
2023-12-08,28.68,28.7957,28.63,28.79,4620,27.590696360435,27.7020019242042,27.5425954253575,27.6965184176054,4802.4014424662,0.0,1.0
2023-12-11,28.83,28.83,28.66,28.66,8039,27.7349991656674,27.7349991656674,27.571455986404,27.571455986404,8356.38640605753,0.0,1.0
2023-12-12,28.78,28.91,28.78,28.871,3120,27.6868982305899,27.8119606617913,27.6868982305899,27.7744419324309,3243.18019491224,0.0,1.0
2023-12-13,29.1683,29.18,28.39,28.67,4185,28.0604500924015,28.0717057112096,27.3117109369857,27.5810761734195,4350.22728067556,0.0,1.0
2023-12-14,30.26,30.29,29.45,29.45,14602,29.1106859088829,29.1395464699294,28.331450760628,28.331450760628,15178.499104522,0.0,1.0
2023-12-15,30.2964,30.3986,30.18,30.18,13893,29.1457033896193,29.2440217009177,29.033724412759,29.033724412759,14441.5071948448,0.0,1.0
2023-12-18,30.1,30.3366,30.08,30.25,5941,28.956762916635,29.1843765414216,28.9375225426041,29.1010657218674,6175.5556211454,0.0,1.0
2023-12-19,30.3651,30.3945,30.13,30.13,11105,29.2117940744158,29.2400774242413,28.9856234776815,28.9856234776815,11543.4346360578,0.0,1.0
2023-12-20,29.66,30.385,29.66,30.25,8330,28.5334746879533,29.2309382465766,28.5334746879533,29.1010657218674,8658.87532808301,0.0,1.0
2023-12-21,30.28,30.32,29.91,29.91,15371,29.1299262829139,29.1684070309759,28.7739793633407,28.7739793633407,15977.8598641013,0.0,1.0
2023-12-22,30.24,30.355,30.19,30.19,2467,29.2073687883886,29.3184417847731,29.159076181265,29.159076181265,2554.22118098013,0.1205,1.0
2023-12-26,30.37,30.4742,30.19,30.19,2740,29.3329295669102,29.4335713601559,29.159076181265,29.159076181265,2836.87313979956,0.0,1.0
2023-12-27,30.3,30.4524,30.293,30.43,5963,29.265319916937,29.4125157834499,29.2585589519397,29.3908806954585,6173.82282212586,0.0,1.0
2023-12-28,30.29,30.3254,30.25,30.25,2979,29.2556613955123,29.2898525613559,29.2170273098134,29.2170273098134,3084.32302316165,0.0,1.0
2023-12-29,30.01,30.26,30.01,30.26,1144,28.9852227956198,29.2266858312381,28.9852227956198,29.2266858312381,1184.44630362435,0.0,1.0
2024-01-02,29.86,30.06,29.84,29.84,713,28.8403449742488,29.0335154027435,28.8210279313994,28.8210279313994,738.208229444195,0.0,1.0
2024-01-03,29.29,29.49,29.26,29.3471,1537,28.2898092530391,28.4829796815338,28.2608336887649,28.3449594103744,1591.34088170509,0.0,1.0
2024-01-04,29.31,29.363,29.23,29.23,1895,28.3091262958886,28.3603164594397,28.2318581244907,28.2318581244907,1961.99802916795,0.0,1.0
2024-01-05,29.4003,29.55,29.4003,29.55,222,28.3963427443539,28.5409308100822,28.3963427443539,28.5409308100822,229.848845633396,0.0,1.0
2024-01-08,29.89,29.89,29.58,29.58,5525,28.869320538523,28.869320538523,28.5699063743563,28.5699063743563,5720.33726182213,0.0,1.0
2024-01-09,29.5425,29.5969,29.5001,29.52,3324,28.5336869190136,28.5862292755641,28.4927347881727,28.511955245808,3441.52055353787,0.0,1.0
2024-01-10,29.6067,29.62,29.4194,29.55,61239,28.5956946265604,28.6085404600553,28.4147905202752,28.5409308100822,63404.1146745203,0.0,1.0
2024-01-11,29.44,29.47,29.2601,29.31,4084,28.4346870744101,28.4636626386843,28.2609302739792,28.3091262958886,4228.39047552607,0.0,1.0
2024-01-12,28.95,29.27,28.922,29.27,21927,27.9614195245983,28.2704922101897,27.934375664609,28.2704922101897,22702.2326045201,0.0,1.0
2024-01-16,28.8567,28.91,28.605,28.75,2817,27.8713055197055,27.9227854388993,27.628200535445,27.7682490961036,2916.5954871589,0.0,1.0
2024-01-17,28.5684,28.6199,28.431,28.5,2540,27.5928503470305,27.6425917323679,27.4601422626547,27.5267860604853,2629.80210769741,0.0,1.0
2024-01-18,28.82,28.82,28.5257,28.67,2503,27.8358587460767,27.8358587460767,27.5516084605469,27.6909809247058,2591.49396675851,0.0,1.0
2024-01-19,29.0027,29.053,28.693,28.7,5878,28.0123199325066,28.060902295273,27.7131955239827,27.71995648898,6085.81763348243,0.0,1.0
2024-01-22,29.25,29.47,29.14,29.14,2916,28.2511751673402,28.4636626386843,28.1449314316682,28.1449314316682,3019.09564804947,0.0,1.0
2024-01-23,29.42,29.6,29.4,29.6,5489,28.4153700315606,28.5892234172058,28.3960529887112,28.5892234172058,5683.06447604374,0.0,1.0
2024-01-24,29.18,29.56,29.18,29.48,4360,28.1835655173671,28.5505893315069,28.1835655173671,28.473321160109,4514.14849982705,0.0,1.0
2024-01-25,29.61,29.65,29.42,29.42,3877,28.5988819386305,28.6375160243295,28.4153700315606,28.4153700315606,4014.07195730034,0.0,1.0
2024-01-26,29.6156,29.7,29.56,29.67,1182,28.6042907106284,28.6858086314531,28.5505893315069,28.6568330671789,1223.78979972376,0.0,1.0
2024-01-29,29.8066,29.84,29.5138,29.62,3508,28.7887684698408,28.8210279313994,28.5059669625246,28.6085404600553,3632.02590307185,0.0,1.0
2024-01-30,29.88,29.88,29.7759,29.7759,625,28.8596620170983,28.8596620170983,28.7591168090668,28.7591168090668,647.096975319245,0.0,1.0
2024-01-31,29.4,29.97,29.4,29.88,4368,28.3960529887112,28.9465887099209,28.3960529887112,28.8596620170983,4522.43134111113,0.0,1.0
2024-02-01,29.92,29.92,29.3188,29.646,2251,28.8982961027972,28.8982961027972,28.3176257947424,28.6336526157596,2330.58446630979,0.0,1.0
2024-02-02,29.99,30.095,29.575,29.575,5025,28.9659057527703,29.06732022773,28.565077113644,28.565077113644,5202.65968156674,0.0,1.0
2024-02-05,29.58,29.8,29.5525,29.8,2553,28.5699063743563,28.7823938457004,28.5433454404383,28.7823938457004,2643.26172478405,0.0,1.0
2024-02-06,30.04,30.1,29.6,29.6,2136,29.014198359894,29.0721494884424,28.5892234172058,28.5892234172058,2211.51862285105,0.0,1.0
2024-02-07,30.33,30.4405,30.2,30.39,2712,29.2942954812112,29.4010221429545,29.1687347026897,29.3522466097596,2807.88319530527,0.0,1.0
2024-02-08,30.46,30.46,30.2,30.2694,1832,29.4198562597327,29.4198562597327,29.1687347026897,29.2357648413774,1896.77065405577,0.0,1.0
2024-02-09,30.4716,30.54,30.3609,30.3609,12212,29.4310601445854,29.4971244311306,29.3241403124137,29.3241403124137,12643.7572201578,0.0,1.0
2024-02-12,30.63,30.7099,30.41,30.41,4411,29.5840511239532,29.6612227101368,29.3715636526091,29.3715636526091,4566.9516130131,0.0,1.0
2024-02-13,30.08,30.08,29.81,29.885,2007,29.0528324455929,29.0528324455929,28.7920523671252,28.8644912778107,2077.95780714516,0.0,1.0
2024-02-14,30.24,30.2759,30.1056,30.1336,2924,29.2073687883886,29.2420428803034,29.0775582604402,29.1046021204295,3027.37848933356,0.0,1.0
2024-02-15,30.59,30.62,30.4801,30.495,2252,29.5454170382543,29.5743926025284,29.4392698877964,29.4536610847193,2331.6198214703,0.0,1.0
2024-02-16,30.36,30.62,30.36,30.52,1103,29.3232710454854,29.5743926025284,29.3232710454854,29.4778073882811,1141.9967420434,0.0,1.0
2024-02-20,30.17,30.26,30.0771,30.09,2785,29.1397591384155,29.2266858312381,29.0500314743798,29.0624909670177,2883.46412202256,0.0,1.0
2024-02-21,30.51,30.51,30.17,30.17,1809,29.4681488668564,29.4681488668564,29.1397591384155,29.1397591384155,1872.95748536402,0.0,1.0
2024-02-22,30.8251,30.8251,30.71,30.71,2599,29.7724888769497,29.7724888769497,29.661319295351,29.661319295351,2690.88806216755,0.0,1.0
2024-02-23,30.8816,31.0,30.82,30.82,5388,29.8270595229994,29.9414164166683,29.7675630310231,29.7675630310231,5578.49360483215,0.0,1.0
2024-02-26,30.8445,30.945,30.8,30.8,1605,29.7912264085137,29.8882945488322,29.7482459881736,29.7482459881736,1661.74503261982,0.0,1.0
2024-02-27,30.95,31.02,30.85,30.99,1744,29.8931238095446,29.9607334595177,29.7965385952973,29.9317578952435,1805.65939993082,0.0,1.0
2024-02-28,30.9833,31.105,30.97,31.07,14104,29.9252866858889,30.0428308916279,29.9124408523941,30.0090260666414,14602.6491838442,0.0,1.0
2024-02-29,31.14,31.2185,31.11,31.11,8206,30.0766357166145,30.1524551097986,30.0476601523403,30.0476601523403,8496.12444715155,0.0,1.0
2024-03-01,31.19,31.2199,31.01,31.114,38461,30.1249283237382,30.1538073027981,29.951074938093,30.0515235609102,39820.7948284055,0.0,1.0
2024-03-04,31.06,31.49,31.06,31.35,17595,29.9993675452166,30.4146839664801,29.9993675452166,30.2794646665339,18217.0740491874,0.0,1.0
2024-03-05,30.8,31.045,30.8,30.89,3621,29.7482459881736,29.9848797630795,29.7482459881736,29.8351726809962,3749.02103620958,0.0,1.0
2024-03-06,30.83,31.045,30.8249,30.94,5766,29.7772215524478,29.9848797630795,29.7722957065212,29.8834652881199,5969.85785550523,0.0,1.0
2024-03-07,30.87,31.0556,30.87,30.93,3933,29.8158556381467,29.9951177957898,29.8158556381467,29.8738067666951,4072.05184628895,0.0,1.0
2024-03-08,30.7,31.1,30.7,31.1,2262,29.6516607739263,30.0380016309156,29.6516607739263,30.0380016309156,2341.97337307541,0.0,1.0
2024-03-11,30.743,30.755,30.665,30.672,1825,29.6931924160526,29.7047826417623,29.6178559489397,29.6246169139371,1889.5231679322,0.0,1.0
2024-03-12,30.76,30.825,30.685,30.705,2117,29.7096119024747,29.7723922917354,29.6371729917892,29.6564900346387,2191.84687480134,0.0,1.0
2024-03-13,30.86,31.0135,30.86,30.945,4341,29.806197116722,29.9544554205916,29.806197116722,29.8882945488322,4494.47675177735,0.0,1.0
2024-03-14,30.39,30.78,30.2477,30.78,6160,29.3522466097596,29.7289289453242,29.2148058498857,29.7289289453242,6377.78778874648,0.0,1.0
2024-03-15,30.5131,30.63,30.4905,30.63,2186,29.4711430084981,29.5840511239532,29.4493147500782,29.5840511239532,2263.28638087659,0.0,1.0
2024-03-18,30.6766,30.7525,30.52,30.64,1875,29.6290598337924,29.7023680114061,29.4778073882811,29.5937096453779,1941.29092595774,0.0,1.0
2024-03-19,30.8469,30.8469,30.68,30.68,4876,29.7935444536556,29.7935444536556,29.6323437310768,29.6323437310768,5048.39176265062,0.0,1.0
2024-03-20,31.5391,31.5391,31.105,31.105,3991,30.4621073066755,30.4621073066755,30.0428308916279,30.0428308916279,4132.10244559857,0.0,1.0
2024-03-21,31.7624,31.7624,31.58,31.64,3626,30.7884687456172,30.7884687456172,30.6116616813148,30.6698218998353,3740.70121354751,0.1146,1.0
2024-03-22,31.7722,31.95,31.7501,31.9301,4666,30.7979682479756,30.9703163621915,30.7765459008205,30.9510265563821,4813.59952079776,0.0,1.0
2024-03-25,31.59,31.6456,31.59,31.64,2430,30.6213550510682,30.6752501868972,30.6213550510682,30.6698218998353,2506.86816020972,0.0,1.0
2024-03-26,31.51,31.8099,31.51,31.74,2230,30.5438080930408,30.834512251946,30.5438080930408,30.7667555973695,2300.5415626616,0.0,1.0
2024-03-27,32.11,32.11,31.705,31.71,3686,31.1254102782463,31.1254102782463,30.7328288032326,30.7376754881093,3802.59919281195,0.0,1.0
2024-03-28,32.21,32.32,32.02,32.02,4705,31.2223439757805,31.3289710430682,31.0381699504654,31.0381699504654,4853.83320731965,0.0,1.0
2024-04-01,32.1,32.24,31.995,32.24,3618,31.1157169084928,31.2514240850408,31.0139365260819,31.2514240850408,3732.44814964559,0.0,1.0
2024-04-02,31.53,31.53,31.5041,31.51,1526,30.5631948325476,30.5631948325476,30.5380890048863,30.5438080930408,1574.2719392922,0.0,1.0
2024-04-03,31.81,31.81,31.43,31.43,4065,30.8346091856435,30.8346091856435,30.4662611350134,30.4662611350134,4193.58809516565,0.0,1.0
2024-04-04,31.27,32.181,31.27,32.03,3523,30.3111672189586,31.1942332034956,30.3111672189586,31.0478633202189,3634.44301581023,0.0,1.0
2024-04-05,31.48,31.48,31.3,31.3,1713,30.5147279837805,30.5147279837805,30.3402473282189,30.3402473282189,1767.18730799969,0.0,1.0
2024-04-08,31.61,31.7962,31.52,31.52,1293,30.640741790575,30.8212323353838,30.5535014627942,30.5535014627942,1333.90145314863,0.0,1.0
2024-04-09,31.73,31.75,31.461,31.69,4879,30.7570622276161,30.776448967123,30.496310581249,30.7182887486024,5033.33734718652,0.0,1.0
2024-04-10,31.05,31.24,31.05,31.24,1966,30.0979130843833,30.2820871096983,30.0979130843833,30.2820871096983,2028.19045389807,0.0,1.0
2024-04-11,31.21,31.27,30.9342,31.07,3633,30.253007000438,30.3111672189586,29.9856638626386,30.1172998238901,3747.9226444617,0.0,1.0
2024-04-12,30.59,30.9162,30.59,30.9162,1144,29.6520180757257,29.9682157970824,29.6520180757257,29.9682157970824,1180.18813797528,0.0,1.0
2024-04-15,30.32,30.92,30.18,30.92,4063,29.3902970923833,29.9718992775887,29.2545899158353,29.9718992775887,4191.52482919016,0.0,1.0
2024-04-16,30.0459,30.1499,29.91,29.91,3673,29.1246018274419,29.2254128728775,28.9928689324929,28.9928689324929,3789.18796397132,0.0,1.0
2024-04-17,30.0283,30.17,29.96,30.17,3444,29.1075414966759,29.2448965460819,29.04133578126,29.2448965460819,3552.94400977871,0.0,1.0
2024-04-18,30.05,30.27,29.97,30.18,12621,29.1285761090408,29.3418302436161,29.0510291510134,29.2545899158353,13020.2399382744,0.0,1.0
2024-04-19,30.14,30.2,30.01,30.2,2156,29.2158164368216,29.2739766553422,29.0898026300271,29.2739766553422,2224.20072156879,0.0,1.0
2024-04-22,30.52,30.6697,30.19,30.19,2322,29.5841644874518,29.7292742326605,29.2642832855887,29.2642832855887,2395.45179753373,0.0,1.0
2024-04-23,31.01,31.07,31.001,31.001,928,30.0591396053696,30.1172998238901,30.0504155725915,30.0504155725915,957.3554126233,0.0,1.0
2024-04-24,30.91,31.09,30.58,31.09,3041,29.9622059078353,30.136686563397,29.6423247059723,30.136686563397,3137.19591571925,0.0,1.0
2024-04-25,31.23,31.23,30.7,30.79,2075,30.2723937399449,30.2723937399449,29.7586451430134,29.8458854707942,2140.6384495618,0.0,1.0
2024-04-26,30.97,31.04,30.925,30.93,11334,30.0203661263559,30.0882197146298,29.9767459624655,29.9815926473422,11692.5282830522,0.0,1.0
2024-04-29,31.48,31.48,31.3,31.3075,1713,30.5147279837805,30.5147279837805,30.3402473282189,30.3475173555339,1767.18730799969,0.0,1.0
2024-04-30,30.46,31.01,30.46,31.01,2740,29.5260042689312,30.0591396053696,29.5260042689312,30.0591396053696,2826.67438640932,0.0,1.0
2024-05-01,30.31,30.7375,30.3096,30.36,2419,29.3806037226298,29.7949952795887,29.3802159878397,29.429070571397,2495.52019734458,0.0,1.0
2024-05-02,30.84,30.85,30.651,30.7,3651,29.8943523195613,29.9040456893148,29.7111476312216,29.7586451430134,3766.49203824103,0.0,1.0
2024-05-03,30.88,31.0943,30.88,31.0943,1763,29.933125798575,30.1408547123909,29.933125798575,30.1408547123909,1818.76895738673,0.0,1.0
2024-05-06,31.24,31.24,31.08,31.08,2424,30.2820871096983,30.2820871096983,30.1269931936435,30.1269931936435,2500.67836228328,0.0,1.0
2024-05-07,31.07,31.2897,31.07,31.23,1622,30.1172998238901,30.3302631573728,30.1172998238901,30.2723937399449,1673.3087061153,0.0,1.0
2024-05-08,31.13,31.1647,30.9777,30.9777,2515,30.1754600424107,30.209096035455,30.027830021066,30.027830021066,2594.55696416767,0.0,1.0
2024-05-09,31.26,31.3,31.07,31.07,3863,30.3014738492052,30.3402473282189,30.1172998238901,30.1172998238901,3985.19823164204,0.0,1.0
2024-05-10,31.32,31.32,31.2599,31.2599,776,30.3596340677257,30.3596340677257,30.3013769155076,30.3013769155076,800.547198486727,0.0,1.0
2024-05-13,31.48,31.6416,31.48,31.49,1309,30.5147279837805,30.6713728389959,30.5147279837805,30.5244213535339,1350.40758095248,0.0,1.0
2024-05-14,31.51,31.77,31.51,31.77,3014,30.5438080930408,30.7958357066298,30.5438080930408,30.7958357066298,3109.34182505025,0.0,1.0
2024-05-15,31.5,31.67,31.5,31.67,4725,30.5341147232874,30.6989020090956,30.5341147232874,30.6989020090956,4874.46586707445,0.0,1.0
2024-05-16,31.4371,31.55,31.4,31.51,3907,30.4731434275383,30.5825815720545,30.4371810257531,30.5438080930408,4030.59008310263,0.0,1.0
2024-05-17,31.41,31.5,31.34,31.5,2252,30.4468743955065,30.5341147232874,30.3790208072326,30.5341147232874,2323.23748839189,0.0,1.0
2024-05-20,31.23,31.37,31.23,31.37,1314,30.2723937399449,30.4081009164928,30.2723937399449,30.4081009164928,1355.56574589118,0.0,1.0
2024-05-21,31.0805,31.0921,30.98,31.085,2370,30.1274778621312,30.1387221710452,30.0300594961093,30.1318398785202,2444.97018094529,0.0,1.0
2024-05-22,30.77,30.8558,30.77,30.8558,1132,29.8264987312874,29.9096678437718,29.8264987312874,29.9096678437718,1167.80854212239,0.0,1.0
2024-05-23,30.358,30.87,30.358,30.87,6239,29.4271318974463,29.9234324288216,29.4271318974463,29.9234324288216,6436.35821051376,0.0,1.0
2024-05-24,30.5612,30.605,30.431,30.431,2861,29.6241011708359,29.6665581303559,29.4978934966463,29.4978934966463,2951.50197792593,0.0,1.0
2024-05-28,30.12,30.52,30.09,30.52,4446,29.1964296973148,29.5841644874518,29.1673495880545,29.5841644874518,4586.64026349482,0.0,1.0
2024-05-29,29.6,29.69,29.59,29.69,6200,28.6923744701367,28.7796147979175,28.6826811003833,28.7796147979175,6396.12452399189,0.0,1.0
2024-05-30,29.967,29.967,29.67,29.73,2993,29.0481211400874,29.0481211400874,28.7602280584107,28.8183882769312,3087.67753230769,0.0,1.0
2024-05-31,30.51,30.51,30.09,30.0944,3485,29.5744711176983,29.5744711176983,29.1673495880545,29.171614670746,3595.24096227609,0.0,1.0
2024-06-03,30.3357,30.66,30.2,30.66,43964,29.4055156828961,29.7198716639997,29.2739766553422,29.7198716639997,45354.712673029,0.0,1.0
2024-06-04,30.03,30.1319,30.0,30.1061,2547,29.109189369534,29.2079648073213,29.0801092602737,29.1829559133575,2627.56921977537,0.0,1.0
2024-06-05,30.37,30.37,29.97,29.97,3564,29.4387639411504,29.4387639411504,29.0510291510134,29.0510291510134,3676.73996830759,0.0,1.0
2024-06-06,30.31,30.39,30.27,30.295,3060,29.3806037226298,29.4581506806572,29.3418302436161,29.3660636679997,3156.79694248632,0.0,1.0
2024-06-07,30.2857,30.3516,30.19,30.19,2346,29.357048834129,29.4209281408041,29.2642832855887,29.2642832855887,2420.21098923951,0.0,1.0
2024-06-10,30.56,30.575,30.37,30.37,1488,29.6229379664655,29.6374780210956,29.4387639411504,29.4387639411504,1535.06988575805,0.0,1.0
2024-06-11,30.2,30.45,30.129,30.45,1637,29.2739766553422,29.5163108991778,29.2051537300929,29.5163108991778,1688.7832009314,0.0,1.0
2024-06-12,30.43,30.55,30.43,30.55,2450,29.4969241596709,29.613244596712,29.4969241596709,29.613244596712,2527.50081996454,0.0,1.0
2024-06-13,30.22,30.51,30.0802,30.51,4070,29.293363394849,29.5744711176983,29.1578500856961,29.5744711176983,4198.74626010435,0.0,1.0
2024-06-14,29.6478,29.66,29.3502,29.4575,3526,28.7387087775581,28.7505346886572,28.4502340936961,28.5542439511504,3637.53791477345,0.0,1.0
2024-06-17,30.1289,30.1289,29.6,29.6,1564,29.2050567963953,29.2050567963953,28.6923744701367,28.6923744701367,1613.47399282634,0.0,1.0
2024-06-18,30.03,30.0823,30.03,30.0823,609,29.109189369534,29.1598856933444,29.109189369534,29.1598856933444,628.264489534041,0.0,1.0
2024-06-20,30.2232,30.2232,29.97,29.97,2351,29.2964652731701,29.2964652731701,29.0510291510134,29.0510291510134,2425.36915417821,0.0,1.0
2024-06-21,30.2164,30.2164,30.17,30.177,2043,29.2898737817378,29.2898737817378,29.2448965460819,29.2516819049093,2107.6261939541,0.0,1.0
2024-06-24,30.51,30.68,30.32,30.32,3268,29.5744711176983,29.7392584035065,29.3902970923833,29.3902970923833,3371.37660393637,0.0,1.0
2024-06-25,30.15,30.47,30.1415,30.47,1623,29.225509806575,29.5356976386846,29.2172704422846,29.5356976386846,1674.34033910304,0.0,1.0
2024-06-26,30.53,30.57,30.47,30.52,5340,29.5938578572052,29.6326313362189,29.5356976386846,29.5841644874518,5508.92015453494,0.0,1.0
2024-06-27,30.4,30.4,30.29,30.29,1376,29.5541150412161,29.5541150412161,29.4471758091591,29.4471758091591,1415.38327037245,0.089,1.0
2024-06-28,30.71,30.83,30.67,30.761,3581,29.8554892406496,29.9721502210754,29.8166022471743,29.9050701573306,3683.49381628178,0.0,1.0
2024-07-01,30.78,30.91,30.72,30.89,2303,29.9235414792313,30.049924208026,29.8652109890184,30.0304807112884,2368.91545906086,0.0,1.0
2024-07-02,31.1,31.12,30.8,30.8,4644,30.2346374270336,30.2540809237713,29.942984975969,29.942984975969,4776.91853750701,0.0,1.0
2024-07-03,31.35,31.4159,31.22,31.22,1303,30.4776811362541,30.5417474580047,30.3512984074595,30.3512984074595,1340.29389629019,0.0,1.0
2024-07-05,31.105,31.33,30.96,31.33,3761,30.239498301218,30.4582376395165,30.0985329498701,30.4582376395165,3868.64569758051,0.0,1.0
2024-07-08,31.135,31.2345,31.08,31.0973,6523,30.2686635463245,30.3653949425943,30.215193930296,30.232012554974,6709.6984539531,0.0,1.0
2024-07-09,31.02,31.15,31.02,31.08,2168,30.156863440083,30.2832461688777,30.156863440083,30.215193930296,2230.05154808682,0.0,1.0
2024-07-10,31.3178,31.3178,31.11,31.15,3057,30.4463771065065,30.4463771065065,30.2443591754024,30.2832461688777,3144.49611738995,0.0,1.0
2024-07-11,31.42,31.64,31.18,31.18,5845,30.5457333748359,30.75961183895,30.3124114139842,30.3124114139842,6012.29303439458,0.0,1.0
2024-07-12,31.9,32.045,31.5234,31.58,6532,31.0123772965393,31.1533426478872,30.6462562529695,30.701281348737,6718.95604801804,0.0,1.0
2024-07-15,32.36,32.48,32.36,32.48,1128,31.4595777215051,31.5762387019309,31.4595777215051,31.5762387019309,1160.28512280532,0.0,1.0
2024-07-16,33.26,33.28,32.38,32.38,3187,32.334535074699,32.3539785714366,31.4790212182427,31.4790212182427,3278.21692055013,0.0,1.0
2024-07-17,32.9982,33.07,32.98,33.02,4953,32.0800197024032,32.1498218556914,32.062326120372,32.1012131138473,5094.76260040315,0.0,1.0
2024-07-18,32.6892,33.2107,32.67,32.96,3897,31.7796176778067,32.2866068552407,31.7609519209385,32.0428826236343,4008.53823011731,0.0,1.0
2024-07-19,32.2893,32.69,32.21,32.69,1641,31.3908449605375,31.7803954176762,31.3137514959728,31.7803954176762,1687.96798450668,0.0,1.0
2024-07-22,32.63,32.63,32.2712,32.39,1175,31.7220649274632,31.7220649274632,31.3732485959899,31.4887429666115,1208.63033625554,0.0,1.0
2024-07-23,31.77,32.16,31.77,32.16,1461,30.8859945677446,31.2651427541286,30.8859945677446,31.2651427541286,1502.81610320795,0.0,1.0
2024-07-24,30.99,31.329,30.99,31.31,2135,30.1276981949766,30.4572654646796,30.1276981949766,30.4387941427789,2196.10703651539,0.0,1.0
2024-07-25,30.72,31.09,30.632,30.632,5488,29.8652109890184,30.2249156786648,29.7796596033728,29.7796596033728,5645.07513648546,0.0,1.0
2024-07-26,30.8951,31.0351,30.755,30.95,1650,30.0354388029565,30.17154328012,29.8992371083093,30.0888112015013,1697.22557857161,0.0,1.0
2024-07-29,30.9507,31.01,30.9507,31.01,282,30.0894917238871,30.1471416917142,30.0894917238871,30.1471416917142,290.07128070133,0.0,1.0
2024-07-30,30.92,31.0,30.92,31.0,1024,30.0596459563948,30.1374199433454,30.0596459563948,30.1374199433454,1053.30848027717,0.0,1.0
2024-07-31,31.27,31.58,31.058,31.058,4224,30.3999071493036,30.701281348737,30.1938060838846,30.1938060838846,4344.89748114332,0.0,1.0
2024-08-01,30.45,31.32,30.35,31.32,3822,29.6027237830602,30.4485158911477,29.505506299372,30.4485158911477,3931.39161290952,0.0,1.0
2024-08-02,29.2637,29.2826,29.24,29.2826,1854,28.449432774067,28.4678068784841,28.4263922304329,28.4678068784841,1907.06437737683,0.0,1.0
2024-08-05,28.44,28.85,28.05,28.05,8855,27.6486523609272,28.0472440440489,27.2695041745432,27.2695041745432,9108.44393833431,0.0,1.0
2024-08-06,28.7675,29.04,28.49,28.54,8963,27.9670396200061,28.2319572630565,27.6972611027713,27.7458698446154,9219.53506711354,0.0,1.0
2024-08-07,28.407,29.17,28.407,29.16,11314,27.6165705913101,28.3583399918511,27.6165705913101,28.3486182434823,11637.8243611874,0.0,1.0
2024-08-08,29.1868,29.1868,28.6,28.6,1720,28.3746725291108,28.3746725291108,27.8042003348283,27.8042003348283,1769.22908796556,0.0,1.0
2024-08-09,29.13,29.19,28.97,28.97,1415,28.3194529983759,28.3777834885888,28.1639050244747,28.1639050244747,1455.4995113205,0.0,1.0
2024-08-12,28.8628,29.04,28.85,29.04,2201,28.059687881961,28.2319572630565,28.0472440440489,28.2319572630565,2263.99605965825,0.0,1.0
2024-08-13,29.3117,29.33,28.9988,29.05,2012,28.4960971662373,28.5138879657523,28.1919036597769,28.2416790114253,2069.5865842946,0.0,1.0
2024-08-14,29.2678,29.35,29.2678,29.35,670,28.4534186908982,28.5333314624899,28.4534186908982,28.5333314624899,689.176447056351,0.0,1.0
2024-08-15,29.95,30.08,29.73,29.73,4975,29.1166363646192,29.2430190934139,28.9027579005051,28.9027579005051,5117.3922747841,0.0,1.0
2024-08-16,30.0704,30.0704,29.89,29.89,2282,29.2336862149798,29.2336862149798,29.0583058744063,29.0583058744063,2347.31440624267,0.0,1.0
2024-08-19,30.4358,30.44,30.13,30.13,3027,29.5889189003765,29.5930020346914,29.291627835258,29.291627835258,3113.63747050683,0.0,1.0
2024-08-20,30.34,30.34,30.25,30.3315,3882,29.4957845510032,29.4957845510032,29.4082888156838,29.4875210648897,3993.10890667575,0.0,1.0
2024-08-21,30.5823,30.6148,30.47,30.575,3868,29.7313425139797,29.7629381961784,29.6221672797979,29.7242456376705,3978.70820479697,0.0,1.0
2024-08-22,30.3127,30.485,30.3127,30.485,13516,29.4692441779563,29.6367499023511,29.4692441779563,29.6367499023511,13902.8490424084,0.0,1.0
2024-08-23,31.18,31.18,30.57,30.57,2490,30.3124114139842,30.3124114139842,29.7193847634861,29.7193847634861,2561.26769129897,0.0,1.0
2024-08-26,30.96,31.26,30.96,31.26,2668,30.0985329498701,30.3901854009348,30.0985329498701,30.3901854009348,2744.36232947216,0.0,1.0
2024-08-27,30.89,30.95,30.78,30.795,2760,30.0304807112884,30.0888112015013,29.9235414792313,29.9381241017846,2838.99551324705,0.0,1.0
2024-08-28,30.68,30.83,30.5302,30.82,5199,29.8263239955431,29.9721502210754,29.6806922049782,29.9624284727066,5347.80350484473,0.0,1.0
2024-08-29,30.86,31.105,30.86,30.89,1759,30.0013154661819,30.239498301218,30.0013154661819,30.0304807112884,1809.34532891361,0.0,1.0
2024-08-30,31.41,31.41,31.03,31.03,1501,30.5360116264671,30.5360116264671,30.1665851884519,30.1665851884519,1543.96096571878,0.0,1.0
2024-09-03,30.835,31.17,30.77,31.17,6139,29.9770110952599,30.3026896656154,29.9138197308625,30.3026896656154,6314.70777384915,0.0,1.0
2024-09-04,31.0142,31.1462,30.901,31.07,3666,30.1512248260291,30.2795519044976,30.0411746344941,30.2054721819271,3770.92664911729,0.0,1.0
2024-09-05,30.83,31.021,30.7,30.96,3247,29.9721502210754,30.1578356149199,29.8457674922808,30.0985329498701,3339.93421431638,0.0,1.0
2024-09-06,30.19,30.96,30.19,30.77,11057,29.3499583254709,30.0985329498701,29.3499583254709,29.9138197308625,11373.4686195553,0.0,1.0
2024-09-09,30.72,30.78,30.42,30.42,9208,29.8652109890184,29.9235414792313,29.5735585379538,29.5735585379538,9471.54734999236,0.0,1.0
2024-09-10,30.4813,30.52,30.2101,30.52,3162,29.6331528554547,29.670776021642,29.3694990396922,29.670776021642,3252.50138148086,0.0,1.0
2024-09-11,30.43,30.46,30.13,30.35,1553,29.5832802863226,29.6124455314291,29.291627835258,29.505506299372,1597.44928698286,0.0,1.0
2024-09-12,30.84,30.84,30.5912,30.5912,7047,29.9818719694443,29.9818719694443,29.739994870028,29.739994870028,7248.69615284493,0.0,1.0
2024-09-13,30.93,31.0738,30.93,31.04,1752,30.0693677047637,30.2091664463073,30.0693677047637,30.1763069368207,1802.14497797422,0.0,1.0
2024-09-16,31.2303,31.2303,31.1901,31.21,614,30.3613118082793,30.3613118082793,30.3222303798367,30.3415766590906,631.573639541194,0.0,1.0
2024-09-17,31.6738,31.9504,31.59,31.6372,20927,30.7924713484366,31.0613749083182,30.7110030971058,30.7568897494067,21525.9634441019,0.0,1.0
2024-09-18,31.83,32.0,31.72,31.72,2718,30.9443250579576,31.1095947802275,30.8373858259005,30.8373858259005,2795.79340761069,0.0,1.0
2024-09-19,32.2901,32.461939,32.205,32.44,4385,31.391622700407,31.558680252202,31.3088906217883,31.5373517084556,4510.5055527494,0.0,1.0
2024-09-20,31.48,31.87,31.44,31.87,3637,30.6040638650488,30.9832120514328,30.5651768715735,30.9832120514328,3741.09662379694,0.0,1.0
2024-09-23,31.7145,31.7145,31.5472,31.58,1061,30.8320388642977,30.8320388642977,30.6693940140873,30.701281348737,1091.36747809968,0.0,1.0
2024-09-24,32.08,32.08,31.905,31.965,3600,31.1873687671781,31.1873687671781,31.0172381707237,31.0755686609366,3703.03762597442,0.0,1.0
2024-09-25,31.71,31.755,31.71,31.74,2211,30.8276640775317,30.8714119451914,30.8276640775317,30.8568293226382,2274.28227528596,0.0,1.0
2024-09-26,31.974,32.01,31.901,32.01,2906,31.2091454835242,31.2442843224999,31.1378917267125,31.2442843224999,2977.21845825776,0.1284,1.0
2024-09-27,32.2497,32.5195,32.21,32.23,3725,31.478250425346,31.7415965018911,31.4395000945867,31.4590216717954,3816.29000585345,0.0,1.0
2024-09-30,32.06,32.1812,31.811,32.06,4029,31.2930882655216,31.4113890234062,31.0500446292735,31.2930882655216,4127.74025062646,0.0,1.0
2024-10-01,31.9,31.946,31.84,31.946,658,31.1369156478521,31.1818152754321,31.0783509162261,31.1818152754321,674.1258587521,0.0,1.0
2024-10-02,31.46,31.67,31.46,31.67,3613,30.707440949261,30.9124175099522,30.707440949261,30.9124175099522,3701.54517883183,0.0,1.0
2024-10-03,31.1989,31.2,31.13,31.2,2042,30.4525867588017,30.4536604455481,30.3853349253177,30.4536604455481,2092.04407837657,0.0,1.0
2024-10-04,31.67,31.68,31.44,31.68,17185,30.9124175099522,30.9221782985566,30.6879193720524,30.9221782985566,17606.159396132,0.0,1.0
2024-10-07,31.44,31.66,31.335,31.46,1726,30.6879193720524,30.9026567213479,30.5854310917068,30.707440949261,1768.29974499411,0.0,1.0
2024-10-08,31.62,31.635,31.51,31.51,2355,30.8636135669305,30.878254749837,30.7562448922828,30.7562448922828,2412.71488960668,0.0,1.0
2024-10-09,31.89,31.9505,31.767983,31.8412,1931,31.1271548592478,31.186207630304,31.0080566449342,31.0795222108586,1978.32375873906,0.0,1.0
2024-10-10,31.785,31.8576,31.66,31.71,16803,31.0246665789022,31.0955299041697,30.9026567213479,30.9514606643696,17214.7975753975,0.0,1.0
2024-10-11,32.0,32.02,31.9971,31.9971,862,31.2345235338955,31.2540451111042,31.2316929052003,31.2316929052003,883.125365112934,0.0,1.0
2024-10-14,32.4377,32.4377,32.0159,32.0159,2427,31.6617532511076,31.6617532511076,31.2500431877764,31.2500431877764,2486.47942126344,0.0,1.0
2024-10-15,32.29,32.66,32.29,32.5,842,31.5175864034215,31.8787355817821,31.5175864034215,31.7225629641126,862.635217430498,0.0,1.0
2024-10-16,32.966,33.09,32.52,32.52,5092,32.177415713075,32.2984494917688,31.7420845413213,31.7420845413213,5216.79159994786,0.0,1.0
2024-10-17,32.7311,32.78,32.64,32.78,6341,31.948134788759,31.9958650450342,31.8592140045734,31.9958650450342,6496.40132271591,0.0,1.0
2024-10-18,32.86,32.91,32.7662,32.88,3520,32.073951353869,32.1227552968907,31.9823951567602,32.0934729310777,3606.2659921085,0.0,1.0
2024-10-21,32.465,32.76,32.45,32.76,18232,31.6884002039975,31.9763434678255,31.6737590210909,31.9763434678255,18678.8186273074,0.0,1.0
2024-10-22,32.7206,32.7899,32.324,32.35,3497,31.9378859607244,32.0055282257525,31.5507730846762,31.5761511350475,3582.7023222737,0.0,1.0
2024-10-23,32.475,32.595,32.33,32.595,7859,31.6981609926018,31.8152904558539,31.5566295578388,31.8152904558539,8051.60353181269,0.0,1.0
2024-10-24,33.0403,33.17,32.78,33.17,4496,32.2499383724053,32.3765358006036,31.9958650450342,32.3765358006036,4606.1851990113,0.0,1.0
2024-10-25,33.05,33.36,33.05,33.3,1138,32.2594063373515,32.5619907840861,32.2594063373515,32.50342605246,1165.88940313053,0.0,1.0
2024-10-28,33.4259,33.62,33.33,33.33,2485,32.6263143809887,32.815771287799,32.5327084182731,32.5327084182731,2545.90084954251,0.0,1.0
2024-10-29,33.1016,33.1513,33.07,33.07,985,32.3097720065499,32.3582831259135,32.2789279145602,32.2789279145602,1009.13977335991,0.0,1.0
2024-10-30,33.33,33.4,33.0,33.0,1463,32.5327084182731,32.6010339385035,32.2106023943298,32.2106023943298,1498.85430297009,0.0,1.0
2024-10-31,32.7628,32.9001,32.7628,32.8641,1935,31.9790764886348,32.1130921161724,31.9790764886348,32.0779532771968,1982.42178827555,0.0,1.0
2024-11-01,32.8044,33.06,32.8044,33.0161,1990,32.0196813692288,32.2691671259558,32.0196813692288,32.2263172639828,2038.76969440225,0.0,1.0
2024-11-04,32.64,32.64,32.61,32.61,475,31.8592140045734,31.8592140045734,31.8299316387604,31.8299316387604,486.641007457824,0.0,1.0
2024-11-05,33.365,33.365,32.8748,32.8748,5207,32.5668711783883,32.5668711783883,32.0883973210034,32.0883973210034,5334.60994912186,0.0,1.0
2024-11-06,35.5077,35.55,34.83,34.83,18107,34.6583153526407,34.6996034884371,33.9968267089244,33.9968267089244,18550.7552042922,0.0,1.0
2024-11-07,35.19,35.6,35.19,35.41,6695,34.3482150986807,34.7484074314588,34.3482150986807,34.5629524479763,6859.07693669501,0.0,1.0
2024-11-08,35.642,35.8,35.24,35.24,1799,34.789402743597,34.9436232035456,34.3970190417025,34.3970190417025,1843.088784035,0.0,1.0
2024-11-11,36.4228,36.64,36.1,36.1,3989,35.5515251178241,35.7635294463104,35.2364468616759,35.2364468616759,4086.75995526159,0.0,1.0
2024-11-12,35.94,36.38,35.94,36.26,4220,35.0802742440064,35.5097489425975,35.0802742440064,35.3926194793454,4323.42116099371,0.0,1.0
2024-11-13,36.1616,36.36,36.1616,36.36,1235,35.2965733194786,35.4902273653888,35.2965733194786,35.4902273653888,1265.26661939034,0.0,1.0
2024-11-14,35.64,36.3,35.64,36.3,1704,34.7874505858761,35.4316626337627,34.7874505858761,35.4316626337627,1745.76058254343,0.0,1.0
2024-11-15,35.5605,35.65,35.5242,35.65,1634,34.7098523164716,34.7972113744805,34.6744206538379,34.7972113744805,1674.04506565491,0.0,1.0
2024-11-18,35.714,35.92,35.69,35.74,12788,34.8596804215483,35.0607526667977,34.8362545288979,34.8850584719196,13101.4004281487,0.0,1.0
2024-11-19,35.6264,35.69,35.28,35.28,2000,34.7741759133742,34.8362545288979,34.4360621961198,34.4360621961198,2049.01476824347,0.0,1.0
2024-11-20,35.4286,35.63,35.295,35.63,2917,34.5811075147803,34.7776897972718,34.4507033790263,34.7776897972718,2988.4880394831,0.0,1.0
2024-11-21,35.8442,35.8442,35.695,35.695,875,34.9867658891768,34.9867658891768,34.8411349232,34.8411349232,896.443961106516,0.0,1.0
2024-11-22,36.5664,36.58,36.03,36.03,1288,35.6916900421824,35.7049647146843,35.1681213414455,35.1681213414455,1319.56551074879,0.0,1.0
2024-11-25,37.1124,37.3213,37.1124,37.2176,4685,36.2246290999795,36.4285319739242,36.2246290999795,36.3273125960972,4799.81709461032,0.0,1.0
2024-11-26,36.53,36.78,36.53,36.78,1820,35.6561607716626,35.9001804867712,35.6561607716626,35.9001804867712,1864.60343910155,0.0,1.0
2024-11-27,36.4233,36.4233,36.42,36.42,1183,35.5520131572543,35.5520131572543,35.5487920970149,35.5487920970149,1211.99223541601,0.0,1.0
2024-11-29,36.66,36.718,36.66,36.68,2269,35.7830510235191,35.8396635974243,35.7830510235191,35.8025726007277,2324.60725457221,0.0,1.0
2024-12-02,36.58,36.7521,36.5426,36.6,1711,35.7049647146843,35.8729478865651,35.6684593653041,35.724486291893,1752.93213423229,0.0,1.0
2024-12-03,36.105,36.32,36.0799,36.32,1638,35.2413272559781,35.4511842109714,35.2168276765812,35.4511842109714,1678.1430951914,0.0,1.0
2024-12-04,36.2961,36.2961,36.0069,36.23,1781,35.4278559262071,35.4278559262071,35.1455739197695,35.3633371135323,1824.6476511208,0.0,1.0
2024-12-05,36.2558,36.53,36.2558,36.5,18626,35.3885199481315,35.6561607716626,35.3885199481315,35.6268784058496,19082.4745366514,0.0,1.0
2024-12-06,36.3148,36.59,36.18,36.59,2361,35.4461086008972,35.7147255032887,35.3145331705106,35.7147255032887,2418.86193391141,0.0,1.0
2024-12-09,36.0794,36.47,36.03,36.47,7712,35.2163396371509,35.5975960400366,35.1681213414455,35.5975960400366,7901.00094634681,0.0,1.0
2024-12-10,36.193,36.3701,36.18,36.18,2990,35.3272221956963,35.5000857618792,35.3145331705106,35.3145331705106,3063.27707852398,0.0,1.0
2024-12-11,36.3907,36.3907,36.29,36.3028,2793,35.5201929864041,35.5201929864041,35.4219018451584,35.434395654572,2861.449123852,0.0,1.0
2024-12-12,36.1337,36.2554,36.1337,36.2554,998,35.2693407192725,35.3881295165874,35.2693407192725,35.3881295165874,1022.45836935349,0.0,1.0
2024-12-13,35.7867,35.817,35.66,35.66,4629,35.3199992121291,35.3499040643822,35.1949515296052,35.1949515296052,4690.16528865359,0.3989,1.0
2024-12-16,35.7898,35.889,35.71,35.71,6594,35.3230587844718,35.4209650994392,35.244299470617,35.244299470617,6681.1298149453,0.0,1.0
2024-12-17,35.711,35.795,35.6393,35.795,2483,35.2452864294372,35.328190970337,35.1745214820263,35.328190970337,2515.80911897319,0.0,1.0
2024-12-18,34.41,35.9,34.28,35.9,9464,33.9612530043106,35.4318216464618,33.8329483576799,35.4318216464618,9589.05255818051,0.0,1.0
2024-12-19,34.4,34.6,34.23,34.6,5409,33.9513834161082,34.1487751801554,33.7836004166681,34.1487751801554,5480.47181817397,0.0,1.0
2024-12-20,34.58,35.03,34.29,34.3511,3783,34.1290360037506,34.5731674728567,33.8428179458823,33.9031211297987,3832.98666817381,0.0,1.0
2024-12-23,34.81,34.81,34.35,34.54,1754,34.3560365324049,34.3560365324049,33.9020354750964,34.0895576509412,1777.17647792145,0.0,1.0
2024-12-24,35.41,35.53,35.14,35.16,14592,34.9482118245463,35.0666468829746,34.6817329430826,34.7014721194873,14784.8113830273,0.0,1.0
2024-12-26,35.5019,35.502,35.44,35.44,935,35.0389133401259,35.039012036008,34.9778205891533,34.9778205891533,947.354621925062,0.0,1.0
2024-12-27,35.0275,35.24,34.9426,35.24,2107,34.5707000758061,34.7804288251062,34.4869072719681,34.7804288251062,2134.84084320439,0.0,1.0
2024-12-30,34.5675,34.76,34.3,34.3,10157,34.1166990184977,34.3066885913931,33.8526875340846,33.8526875340846,10291.2095132544,0.0,1.0
2024-12-31,34.3825,34.795,34.3825,34.76,2563,33.9341116367541,34.3412321501013,33.9341116367541,34.3066885913931,2596.86619892399,0.0,1.0
2025-01-02,33.735,34.07,33.6502,34.07,7157,33.2950558006515,33.6256870054304,33.2113616926955,33.6256870054304,7251.5690150991,0.0,1.0
2025-01-03,34.355,34.38,33.8907,33.8907,1130,33.9069702691976,33.9316442397035,33.4487252889622,33.4487252889622,1144.93125430515,0.0,1.0
2025-01-06,34.5456,34.91,34.5456,34.91,878,34.0950846203345,34.4547324144284,34.0950846203345,34.4547324144284,889.601452460112,0.0,1.0
2025-01-07,34.3896,34.73,34.2304,34.73,15212,33.9411190443778,34.277079826786,33.7839952001962,34.277079826786,15413.003752646,0.0,1.0
2025-01-08,34.465,34.465,34.08,34.34,2218,34.0155357394235,34.0155357394235,33.6355565936328,33.8921658868941,2247.30754163614,0.0,1.0
2025-01-10,34.278,34.47,34.2,34.42,8472,33.8309744400395,34.0204705335247,33.7539916520611,33.9711225925129,8583.94476679049,0.0,1.0
2025-01-13,34.52,34.52,33.935,33.95,3573,34.0698184745365,34.0698184745365,33.4924475646986,33.5072519470021,3620.21183330294,0.0,1.0
2025-01-14,35.03,35.08,34.94,35.01,1341,34.5731674728567,34.6225154138685,34.4843411790355,34.553428296452,1358.71930267541,0.0,1.0
2025-01-15,35.4718,35.57,35.3937,35.56,4545,35.0092058796368,35.106125235784,34.9321243957764,35.0962556475816,4605.05535470525,0.0,1.0
2025-01-16,35.5734,35.63,35.33,35.390371,1800,35.1094808957728,35.1653427649981,34.8692551189274,34.9288388098639,1823.78429889317,0.0,1.0
2025-01-17,35.78,35.9271,35.72,35.72,5620,35.3133865880335,35.4585682304902,35.2541690588193,35.2541690588193,5694.25986654422,0.0,1.0
2025-01-21,36.371,36.371,35.9,36.08,17494,35.8966792507928,35.8966792507928,35.4318216464618,35.6094742341042,17725.1569582428,0.0,1.0
2025-01-22,35.9511,36.11,35.93,36.11,4037,35.4822552421758,35.6390829987113,35.4614304110688,35.6390829987113,4090.34289701762,0.0,1.0
2025-01-23,36.0969,36.17,36.04,36.17,6634,35.6261538381662,35.6983005279254,35.5699958812948,35.6983005279254,6721.6583549207,0.0,1.0
2025-01-24,35.9891,36.0907,35.9347,36.0907,2744,35.5197596773448,35.6200346934807,35.466069117524,35.6200346934807,2780.25784231269,0.0,1.0
2025-01-27,36.2011,36.2011,36.08,36.08,9180,35.7289949472347,35.7289949472347,35.6094742341042,35.6094742341042,9301.29992435516,0.0,1.0
2025-01-28,35.54,35.8,35.5,35.8,5211,35.0765164711769,35.3331257644382,35.0370381183675,35.3331257644382,5279.85554529572,0.0,1.0
2025-01-29,35.64,35.8121,35.58,35.67,3573,35.1752123532005,35.3450679661631,35.1159948239863,35.2048211178076,3620.21183330293,0.0,1.0
2025-01-30,35.47,35.7819,35.3772,35.54,3592,35.0074293537604,35.3152618097919,34.9158395752425,35.0765164711769,3639.46288979125,0.0,1.0
2025-01-31,35.24,35.8003,35.14,35.661,42218,34.7804288251062,35.3334218520843,34.6817329430826,35.1959384884254,42775.8475170398,0.0,1.0
2025-02-03,34.3189,34.53,33.99,34.13,28325,33.8713410557871,34.0796880627389,33.5467302998116,33.6849045346446,28699.2723700827,0.0,1.0
2025-02-04,34.8242,34.8242,34.28,34.28,1685,34.3700513476522,34.3700513476522,33.8329483576799,33.8329483576799,1707.26474646388,0.0,1.0
2025-02-05,34.5712,34.74,34.5712,34.73,927,34.1203507661326,34.2869494149884,34.1203507661326,34.277079826786,939.24891392998,0.0,1.0
2025-02-06,34.45,34.64,34.331,34.64,2652,34.00073135712,34.1882535329648,33.883283257512,34.1882535329648,2687.04220036927,0.0,1.0
2025-02-07,34.17,34.5412,34.17,34.45,4431,33.724382887454,34.0907420015255,33.724382887454,34.00073135712,4489.54901577535,0.0,1.0
2025-02-10,34.0163,34.24,34.0163,34.23,4366,33.5726873167838,33.7934700048705,33.5726873167838,33.7836004166681,4423.69013831531,0.0,1.0
2025-02-11,33.74,33.87,33.74,33.82,2680,33.2999905947526,33.4282952413833,33.2999905947526,33.3789473003715,2715.41217835205,0.0,1.0
2025-02-12,33.85,33.94,33.37,33.37,3088,33.4085560649786,33.4973823587998,32.9348158312654,32.9348158312654,3128.80328610116,0.0,1.0
2025-02-13,34.07,34.07,33.785,34.04,2805,33.6256870054304,33.6256870054304,33.3444037416632,33.5960782408234,2842.06386577519,0.0,1.0
2025-02-14,34.32,34.37,34.28,34.28,789,33.8724267104894,33.9217746515011,33.8329483576799,33.8329483576799,799.425451014837,0.0,1.0
2025-02-18,34.3593,34.41,34.3593,34.4072,1322,33.9112141921246,33.9612530043106,33.9112141921246,33.9584895196139,1339.46824618709,0.0,1.0
2025-02-19,34.2973,34.365,34.2067,34.3293,2610,33.85002274527,33.9168398574,33.7606042761566,33.8816054275176,2644.48723339509,0.0,1.0
2025-02-20,34.0507,34.0536,33.79,33.83,921,33.6066387001999,33.6095008807786,33.3493385357644,33.3888168885739,933.16963293367,0.0,1.0
2025-02-21,32.9518,33.43,32.94,33.43,2118,32.5220696526429,32.9940333604796,32.5104235385641,32.9940333604796,2145.98619169762,0.0,1.0
2025-02-24,32.8284,32.92,32.8284,32.86,588,32.4002789342258,32.4906843621594,32.4002789342258,32.4314668329452,595.769537638434,0.0,1.0
2025-02-25,32.6205,32.6205,32.5434,32.56,454,32.1950901954988,32.1950901954988,32.1189956704586,32.1353791868745,459.998928720832,0.0,1.0
2025-02-26,32.62,32.91,32.56,32.86,5949,32.1945967160887,32.480814773957,32.1353791868745,32.4314668329452,6027.60710784191,0.0,1.0
2025-02-27,32.05,32.42,32.05,32.42,2126,31.6320301885543,31.9972049520415,31.6320301885543,31.9972049520415,2154.09189969271,0.0,1.0
2025-02-28,32.6295,32.63,32.2601,32.63,18774,32.2039728248809,32.204466304291,31.8393902366858,32.204466304291,19022.0702374557,0.0,1.0
2025-03-03,31.9647,32.91,31.82,32.91,4796,31.5478426011882,32.480814773957,31.4050296599001,32.480814773957,4859.3719430509,0.0,1.0
2025-03-04,30.95,31.34,30.75,31.33,5403,30.546375486295,30.931289426187,30.3489837222479,30.9214198379846,5474.39253717766,0.0,1.0
2025-03-05,31.8,31.8,31.18,31.18,6576,31.3852904834954,31.3852904834954,30.7733760149492,30.7733760149492,6662.89197195637,0.0,1.0
2025-03-06,31.4298,31.57,31.38,31.4,2420,31.0199183282441,31.1582899548412,30.9707677789964,30.9905069554011,2451.97666851193,0.0,1.0
2025-03-07,31.51,31.56,30.8614,31.53,3385,31.099072425627,31.1484203666388,30.4589309348222,31.1188116020317,3429.72769541854,0.0,1.0
2025-03-10,30.57,31.181,30.42,31.181,3710,30.1713311346055,30.7743629737695,30.0232873115701,30.7743629737695,3759.02208271869,0.0,1.0
2025-03-11,30.06,30.62,29.97,30.62,3439,29.6679821362853,30.2206790756173,29.579155842464,30.2206790756173,3484.44122438533,0.0,1.0
2025-03-12,29.99,30.33,29.75,30.33,2770,29.5988950188688,29.9344610177489,29.3620249020122,29.9344610177489,2806.6013932967,0.0,1.0
2025-03-13,29.4098,29.9489,29.38,29.8939,10382,29.026261511368,29.5583310113571,28.996850138525,29.5040482762441,10519.182550616,0.0,1.0
2025-03-14,30.1,30.11,29.9,29.9825,1881,29.7074604890947,29.717330077297,29.5100687250475,29.591492827717,1905.85459234336,0.0,1.0
2025-03-17,30.2882,30.39,30.1,30.1,8347,29.893206139063,29.993678546963,29.7074604890947,29.7074604890947,8457.29307936738,0.0,1.0
2025-03-18,29.9477,30.11,29.89,30.11,4552,29.5571466607728,29.717330077297,29.5001991368452,29.717330077297,4612.14784920094,0.0,1.0
2025-03-19,30.43,30.43,30.19,30.19,2787,30.0331568997725,30.0331568997725,29.7962867829159,29.7962867829159,2823.82602278625,0.0,1.0
2025-03-20,30.27,30.34,30.09,30.09,906,29.8752434885348,29.9443306059513,29.6975909008923,29.6975909008923,917.971430442892,0.0,1.0
2025-03-21,30.23,30.23,29.72,29.76,613,29.8357651357253,29.8357651357253,29.3324161374051,29.3718944902145,621.099875123062,0.0,1.0
2025-03-24,31.33,31.33,30.7,30.7,8799,30.9214198379846,30.9214198379846,30.2996357812361,30.2996357812361,8915.26558108943,0.0,1.0
2025-03-25,31.25,31.53,31.1087,31.5,2550,30.8424631323657,31.1188116020317,30.7030058510664,31.0892028374247,2583.69442343199,0.0,1.0
2025-03-26,30.96,31.08,30.8568,31.0553,4917,30.5562450744974,30.6746801329257,30.4543909242491,30.6503022500659,4981.9707764765,0.0,1.0
2025-03-27,30.3,30.6472,30.3,30.46,3706,30.0206225227555,30.3646212072407,30.0206225227555,30.1791472621496,3740.4887228732,0.1173,1.0
2025-03-28,29.57,30.11,29.511,30.11,11993,29.29735339927,29.832374394725,29.2388974016184,29.832374394725,12104.6090807928,0.0,1.0
2025-03-31,29.69,29.75,28.87,28.87,2216,29.4162469538155,29.4756937310883,28.6038076644208,28.6038076644208,2236.62250671533,0.0,1.0
2025-04-01,29.82,29.92,29.24,29.4259,4539,29.5450483045732,29.6441262666945,28.9703961242696,29.1545820558532,4581.24077526213,0.0,1.0
2025-04-02,30.37,30.37,29.9465,29.9465,1378,30.0899770962404,30.0899770962404,29.6703819266567,29.6703819266567,1390.82392339969,0.0,1.0
2025-04-03,28.01,28.65,27.96,28.65,4688,27.7517371901776,28.3858361477539,27.7021982091169,28.3858361477539,4731.62739687791,0.0,1.0
2025-04-04,26.93,27.19,26.372,27.14,7096,26.6816951992675,26.9392979007829,26.1288401706306,26.8897589197222,7162.03669117868,0.0,1.0
2025-04-07,26.53,26.7452,26.03,26.03,3849,26.2853833507823,26.4985991252673,25.7899935401758,25.7899935401758,3884.81950737694,0.0,1.0
2025-04-08,25.7,27.45,25.7,27.45,6057,25.4630362651754,27.1969006022983,25.4630362651754,27.1969006022983,6113.36756460955,0.0,1.0
2025-04-09,28.89,28.89,25.47,25.47,3448,28.6236232568451,28.6236232568451,25.2351569522964,25.2351569522964,3480.08772705525,0.0,1.0
2025-04-10,27.19,27.6604,26.72,27.6604,12084,26.9392979007829,27.4053606346015,26.4736314788128,27.4053606346015,12196.4559436589,0.0,1.0
2025-04-11,27.5025,27.5025,27.21,27.21,1303,27.248916532412,27.248916532412,26.9591134932072,26.9591134932072,1315.12595949913,0.0,1.0
2025-04-14,27.94,28.01,27.6721,27.94,2130,27.6823826166927,27.7517371901776,27.4169527561697,27.6823826166927,2149.82217477601,0.0,1.0
2025-04-15,27.76,27.95,27.6,27.75,4997,27.5040422848743,27.6922904129048,27.3455175454802,27.4941344886622,5043.50300814824,0.0,1.0
2025-04-16,27.22,27.585,26.92,27.585,4654,26.9690212894193,27.330655851162,26.6717874030554,27.330655851162,4697.31098657632,0.0,1.0
2025-04-17,27.48,27.5863,27.48,27.5863,5241,27.2266239909347,27.3319438646696,27.2266239909347,27.3319438646696,5289.7737173714,0.0,1.0
2025-04-21,26.91,27.18,26.58,27.18,2553,26.6618796068432,26.9293901045708,26.3349223318429,26.9293901045708,2576.7586911752,0.0,1.0
2025-04-22,27.42,27.478,27.25,27.25,7487,27.1671772136619,27.2246424316922,26.9987446780557,26.9987446780557,7556.67540964696,0.0,1.0
2025-04-23,27.95,28.5,27.91,28.5,3632,27.6922904129048,28.237219204572,27.6526592280563,28.237219204572,3665.80006515798,0.0,1.0
2025-04-24,28.51,28.51,28.411,28.45,3975,28.2471270007841,28.2471270007841,28.149039818284,28.1876802235113,4011.99208672989,0.0,1.0
2025-04-25,28.39,28.499,28.169,28.28,2701,28.1282334462385,28.2362284249508,27.9092711499505,28.0192476879051,2726.13600660565,0.0,1.0
2025-04-28,28.53,28.6203,28.35,28.55,1863,28.2669425932084,28.3564099930039,28.08860226139,28.2867581856326,1880.33742329001,0.0,1.0
2025-04-29,28.56,28.56,28.1958,28.3144,924,28.2966659818448,28.2966659818448,27.935824043799,28.0533305068748,932.598915254946,0.0,1.0
2025-04-30,28.46,28.46,27.82,28.15,4119,28.1975880197235,28.1975880197235,27.5634890621471,27.8904463371474,4157.33217741896,0.0,1.0
2025-05-01,28.48,28.6606,28.42,28.66,5641,28.2174036121477,28.3963384117388,28.1579568348749,28.3957439439661,5693.49619150775,0.0,1.0
2025-05-02,29.2672,29.47,29.03,29.03,9001,28.9973453299666,29.1982754371486,28.7623324038149,28.7623324038149,9084.76497425302,0.0,1.0
2025-05-05,29.1734,29.37,29.09,29.09,7340,28.9044102014969,29.0991974750273,28.8217791810877,28.8217791810877,7408.30740040184,0.0,1.0
2025-05-06,29.01,29.13,28.83,28.83,9611,28.7425168113906,28.8614103659362,28.5641764795723,28.5641764795723,9700.44174731094,0.0,1.0
2025-05-07,29.15,29.2,28.89,29.09,3237,28.8812259583605,28.9307649394211,28.6236232568451,28.8217791810877,3267.12412194833,0.0,1.0
2025-05-08,29.96,30.13,29.48,29.48,14067,29.683757451543,29.8521899871493,29.2081832333608,29.2081832333608,14197.9101091898,0.0,1.0
2025-05-09,29.98,29.999,29.81,29.999,2441,29.7035730439673,29.7223978567703,29.5351405083611,29.7223978567703,2463.71639841702,0.0,1.0
2025-05-12,31.48,31.735,31.45,31.5,27660,31.1897424757869,31.4423912791962,31.1600190871505,31.2095580682111,27917.409086528,0.0,1.0
2025-05-13,31.93,32.1,31.59,31.59,6541,31.6355933053328,31.804025840939,31.2987282341203,31.2987282341203,6601.8717583145,0.0,1.0
2025-05-14,31.96,32.0736,31.92,32.0736,938,31.6653166939691,31.7778692589389,31.6256855091206,31.7778692589389,946.729201849721,0.0,1.0
2025-05-15,31.91,31.91,31.577,31.63,3679,31.6157777129085,31.6157777129085,31.2858480990445,31.3383594189688,3713.23745586899,0.0,1.0
2025-05-16,32.11,32.14,31.83,31.95,5656,31.8139336371511,31.8436570257875,31.5365153432114,31.655408897757,5708.63578428786,0.0,1.0
2025-05-19,31.95,32.02,31.82,31.82,3274,31.655408897757,31.7247634712419,31.5266075469993,31.5266075469993,3304.46845080595,0.0,1.0
2025-05-20,31.83,32.07,31.72,32.03,3132,31.5365153432114,31.7743024523026,31.427529584878,31.7346712674541,3161.14697248755,0.0,1.0
2025-05-21,30.9744,31.515,30.97,31.4652,5680,30.6888042993016,31.2244197625293,30.6844448689682,31.1750789373929,5732.85913273603,0.0,1.0
2025-05-22,31.19,31.34,30.91,30.95,5496,30.9024163856351,31.0510333288171,30.6249980916954,30.664629276544,5547.14679463332,0.0,1.0
2025-05-23,30.84,30.965,30.765,30.845,3516,30.5556435182105,30.6794909708622,30.4813350466195,30.5605974163166,3548.72054765844,0.0,1.0
2025-05-27,31.6602,31.6602,31.28,31.28,1079,31.3682809635295,31.3682809635295,30.9915865515443,30.9915865515443,1089.04137398278,0.0,1.0
2025-05-28,31.24,31.51,31.24,31.51,979,30.9519553666957,31.2194658644233,30.9519553666957,31.2194658644233,988.110755448696,0.0,1.0
2025-05-29,31.54,31.6425,31.45,31.52,2837,31.2491892530597,31.350744164234,31.1600190871505,31.2293736606354,2863.40164781199,0.0,1.0
2025-05-30,31.46,31.575553,31.36,31.575553,1008,31.1699268833626,31.2844144409327,31.0708489212413,31.2844144409327,1017.38063482358,0.0,1.0
2025-06-02,31.09,31.09,30.83,30.83,1850,30.8033384235138,30.8033384235138,30.5457357219984,30.5457357219984,1867.21644288058,0.0,1.0
2025-06-03,31.46,31.5482,31.04,31.04,1561,31.1699268833626,31.2573136459536,30.7537994424531,30.7537994424531,1575.52695531707,0.0,1.0
2025-06-04,31.24,31.31,31.18,31.288,1159,30.9519553666957,31.0213099401807,30.892508589423,30.999512788514,1169.78586881005,0.0,1.0
2025-06-05,30.61,31.11,30.4793,31.11,1636,30.3277642053315,30.8231540159381,30.198269308839,30.8231540159381,1651.22491921764,0.0,1.0
2025-06-06,31.21,31.22,31.06,31.06,1654,30.9222319780594,30.9321397742715,30.7736150348774,30.7736150348774,1669.39243055377,0.0,1.0
2025-06-09,31.37,31.46,31.25,31.27,998,31.0807567174534,31.1699268833626,30.9618631629079,30.9816787553321,1007.28757297017,0.0,1.0
2025-06-10,32.02,32.02,31.841,31.841,721,31.7247634712419,31.7247634712419,31.5474139190448,31.5474139190448,727.709759630755,0.0,1.0
2025-06-11,31.5559,32.0,31.5559,32.0,1738,31.264942649037,31.7049478788177,31.264942649037,31.7049478788177,1754.1741501224,0.0,1.0
2025-06-12,31.42,31.42,31.34,31.35,2560,31.1302956985141,31.1302956985141,31.0510333288171,31.0609411250292,2583.82383447258,0.0,1.0
2025-06-13,30.86,31.0562,30.81,31.0562,637,30.5754591106348,30.7698500723168,30.5259201295741,30.7698500723168,642.928040062122,0.0,1.0
2025-06-16,31.45,31.45,31.45,31.45,156,31.1600190871505,31.1600190871505,31.1600190871505,31.1600190871505,157.451764913173,0.0,1.0
2025-06-17,30.77,31.2,30.75,31.2,2676,30.4862889447256,30.9123241818472,30.4664733523014,30.9123241818472,2700.90335197212,0.0,1.0
2025-06-18,30.79,31.04,30.79,31.03,625,30.5061045371499,30.7537994424531,30.5061045371499,30.743891646241,630.816365838032,0.0,1.0
2025-06-20,30.84,31.011,30.84,31.011,263,30.5556435182105,30.725066833438,30.5556435182105,30.725066833438,265.447526744644,0.0,1.0
2025-06-23,31.52,31.52,31.1366,31.1366,1904,31.2293736606354,31.2293736606354,30.8495087538623,30.8495087538623,1921.71897688898,0.0,1.0
2025-06-24,31.81,31.88,31.81,31.8105,1943,31.5166997507872,31.5860543242721,31.5166997507872,31.5171951405978,1961.08191811727,0.0,1.0
2025-06-25,31.26,31.5496,31.26,31.5496,88152,30.97177095912,31.2587007374233,30.97177095912,31.2587007374233,88972.3588501668,0.0,1.0
2025-06-26,31.45,31.45,31.1401,31.1401,3732,31.3544100488325,31.3544100488325,31.0454519669841,31.0454519669841,3743.37771998266,0.1962,1.0
2025-06-27,31.77,31.83,31.48,31.48,3019,31.6734374324772,31.7332550669106,31.3843188660492,31.3843188660492,3028.20400231181,0.0,1.0
2025-06-30,31.62,31.7,31.5178,31.7,951,31.5238933463937,31.6036501923049,31.4220039757422,31.6036501923049,953.899306458606,0.0,1.0
2025-07-01,32.32,32.37,31.36,31.36,4352,32.2217657481166,32.2716137768111,31.2646835971824,31.2646835971824,4365.26790926166,0.0,1.0
2025-07-02,32.82,32.8602,32.4877,32.4877,1126,32.7202460350614,32.7603238501318,32.3889560363579,32.3889560363579,1129.43282762607,0.0,1.0
2025-07-03,32.956,32.956,32.956,32.956,337,32.8558326731104,32.8558326731104,32.8558326731104,32.8558326731104,338.027409333912,0.0,1.0
2025-07-07,32.22,32.76,32.22,32.76,1124,32.1220696907276,32.6604284006281,32.1220696907276,32.6604284006281,1127.42673024129,0.0,1.0
2025-07-08,32.51,32.57,32.37,32.37,561,32.4111882571556,32.471005891589,32.2716137768111,32.2716137768111,562.710316428262,0.0,1.0
2025-07-09,32.54,32.725,32.4452,32.725,1338,32.4410970743723,32.6255347805419,32.3465852119676,32.6255347805419,1342.07915041179,0.0,1.0
2025-07-10,33.53,33.67,33.53,33.643815,388,33.4280880425232,33.5676625228677,33.4280880425232,33.5415571102404,389.182892645571,0.0,1.0
2025-07-11,33.19,33.2872,33.19,33.2771,2352,33.0891214474006,33.1860260151827,33.0891214474006,33.1759567133864,2359.17052449068,0.0,1.0
2025-07-14,33.2,33.236,32.9414,32.9414,1347,33.0990910531395,33.1349816337996,32.8412770487317,32.8412770487317,1351.10658864326,0.0,1.0
2025-07-15,32.62,33.33,32.62,33.33,3910,32.5208539202835,33.2286959277452,32.5208539202835,33.2286959277452,3921.92038722728,0.0,1.0
2025-07-16,32.738,32.796,32.64,32.646,1560,32.6384952680025,32.6963189812881,32.5407931317613,32.5467748952046,1564.75596012137,0.0,1.0
2025-07-17,33.0029,33.19,32.81,32.97,2595,32.9025901240259,33.0891214474006,32.7102764293225,32.8697901211449,2602.91135674035,0.0,1.0
2025-07-18,32.985,33.2,32.8807,33.2,4132,32.8847445297532,33.0990910531395,32.7807615418965,33.0990910531395,4144.59719693686,0.0,1.0
2025-07-21,32.905,33.1193,32.905,33.1,1977,32.8049876838421,33.0186363348266,32.8049876838421,32.9993949957506,1983.02726484612,0.0,1.0
2025-07-22,33.071,33.1,32.77,32.81,3169,32.9704831391078,32.9993949957506,32.670398006367,32.7102764293225,3178.66130616962,0.0,1.0
2025-07-23,33.5658,33.61,33.24,33.24,2099,33.4637792310684,33.5078448884343,33.1389694760951,33.1389694760951,2105.39920531715,0.0,1.0
2025-07-24,32.9904,33.23,32.97,33.23,1216,32.8901281168523,33.1289998703562,32.8697901211449,33.1289998703562,1219.70720994076,0.0,1.0
2025-07-25,33.4832,33.485,33.09,33.09,1084,33.3814302876651,33.3832248166981,32.9894253900117,32.9894253900117,1087.30478254588,0.0,1.0
2025-07-28,33.5574,33.5574,33.48,33.49,853,33.4554047622477,33.4554047622477,33.3782400138287,33.3882096195676,855.600534604827,0.0,1.0
2025-07-29,32.7766,33.1928,32.7766,33.1928,1141,32.6769779461546,33.0919129370075,32.6769779461546,33.0919129370075,1144.47855801185,0.0,1.0
2025-07-30,32.4303,32.84,32.2584,32.84,1741,32.3317304994166,32.7401852465392,32.160352976765,32.7401852465392,1746.30777344314,0.0,1.0
2025-07-31,32.3334,32.55,32.29,32.52,1929,32.2351250198067,32.4510666801112,32.1918569308999,32.4211578628945,1934.88092761162,0.0,1.0
2025-08-01,31.6539,31.8331,31.39,31.39,5757,31.5576903098486,31.7363456446897,31.2945924143991,31.2945924143991,5774.55132206329,0.0,1.0
2025-08-04,32.0986,32.0986,31.9051,31.9051,86760,32.0010386770574,32.0010386770574,31.8081268060097,31.8081268060097,87024.5045513653,0.0,1.0
2025-08-05,32.3457,32.3457,32.1014,32.11,1968,32.2473876348655,32.2473876348655,32.0038301666643,32.0124040275997,1973.99982661465,0.0,1.0
2025-08-06,32.6466,32.69,32.365,32.4,3079,32.547373071549,32.5906411604558,32.2666289739416,32.3015225940277,3088.38692385493,0.0,1.0
2025-08-07,32.4805,32.61,32.37,32.61,12155,32.3817779202259,32.5108843145446,32.2716137768111,32.5108843145446,12192.0568559457,0.0,1.0
2025-08-08,32.6672,32.79,32.6672,32.68,1000,32.5679104593711,32.6903372178447,32.5679104593711,32.5806715547169,1003.04869238549,0.0,1.0
2025-08-11,32.6624,33.0045,32.63,32.74,1232,32.5631250486164,32.9041852609441,32.5308235260224,32.6404891891503,1235.75598901893,0.0,1.0
2025-08-12,33.6914,33.71,33.6914,33.71,1074,33.588997479149,33.6075409458233,33.588997479149,33.6075409458233,1077.27429562202,0.0,1.0
2025-08-13,34.2569,34.26,33.81,33.81,90455,34.1527786836836,34.1558692614627,33.7072370032123,33.7072370032123,90730.7694697298,0.0,1.0
2025-08-14,34.0969,34.0969,33.7819,33.87,155998,33.9932649918613,33.9932649918613,33.679222411086,33.7670546376457,156473.589914752,0.0,1.0
2025-08-15,33.9612,34.12,33.9612,34.12,1913,33.8579774419844,34.0162947811181,33.8579774419844,34.0162947811181,1918.83214853345,0.0,1.0
2025-08-18,34.1036,34.12,34.05,34.05,6339,33.9999446277063,34.0162947811181,33.9465075409458,33.9465075409458,6358.32566103164,0.0,1.0
2025-08-19,34.3144,34.7,34.25,34.26,1409,34.2101039166823,34.5945319139742,34.1458996557238,34.1558692614627,1413.29560757116,0.0,1.0
2025-08-20,33.9078,34.1886,33.88,34.1886,936,33.8047397473387,34.0846862764869,33.7770242433846,34.0846862764869,938.853576072822,0.0,1.0
2025-08-21,33.6184,33.6184,33.6184,33.6184,309,33.516219357255,33.516219357255,33.516219357255,33.516219357255,309.942045947118,0.0,1.0
2025-08-22,34.8653,34.8653,33.75,33.75,1057,34.7593294968381,34.7593294968381,33.6474193687789,33.6474193687789,1060.22246785147,0.0,1.0
2025-08-25,34.6251,34.6707,34.6192,34.6192,663,34.5198595669898,34.5653209691592,34.5139774996039,34.5139774996039,665.021283051582,0.0,1.0
2025-08-26,34.8071,34.8071,34.6001,34.6001,686,34.7013063914378,34.7013063914378,34.4949355526426,34.4949355526426,688.091402976448,0.0,1.0
2025-08-27,34.8519,34.88,34.73,34.73,4217,34.745970225148,34.7739848172743,34.6244407311909,34.6244407311909,4229.85633578963,0.0,1.0
2025-08-28,34.763,34.763,34.6795,34.6795,787,34.6573404301292,34.6573404301292,34.5740942222094,34.5740942222094,789.399320907383,0.0,1.0
2025-08-29,34.6727,34.83,34.6,34.83,17451,34.567314890307,34.7241367885798,34.4948358565852,34.7241367885798,17504.2027308192,0.0,1.0
2025-09-02,34.4833,34.67,34.2,34.67,29587,34.3784905576123,34.5646230967575,34.0960516270293,34.5646230967575,29677.2016616095,0.0,1.0
2025-09-03,34.3968,34.5999,34.3487,34.52,25074,34.2922534679708,34.4947361605278,34.2442996643667,34.415079010674,25150.4429128738,0.0,1.0
2025-09-04,34.5958,34.61,34.43,34.49,8311,34.4906486221748,34.5048054623241,34.3253525590239,34.3851701934573,8336.33768241585,0.0,1.0
2025-09-05,34.7655,34.93,34.63,34.74,2311,34.6598328315639,34.8238328459688,34.5247446738019,34.6344103369298,2318.04552810288,0.0,1.0
2025-09-08,34.679,34.89,34.51,34.89,3980,34.5735957419225,34.7839544230132,34.4051094049351,34.7839544230132,3992.13379569426,0.0,1.0
2025-09-09,34.35,34.64,34.308,34.64,1692,34.2455957131127,34.5347142795408,34.2037233690094,34.5347142795408,1697.15838751626,0.0,1.0
2025-09-10,34.365,34.51,34.25,34.5,2965,34.2605501217211,34.4051094049351,34.1458996557238,34.3951397991962,2974.03937292299,0.0,1.0
2025-09-11,35.0447,35.0447,34.26,34.26,13769,34.938184223794,34.938184223794,34.1558692614627,34.1558692614627,13810.9774454558,0.0,1.0
2025-09-12,34.9807,35.13,34.9807,35.11,4134,34.874378747065,35.0232249607468,34.874378747065,35.003285749269,4146.60329432163,0.0,1.0
2025-09-15,34.9477,35.21,34.945,35.21,2072,34.8414790481267,35.1029818066579,34.8387872545771,35.1029818066579,2078.31689062274,0.0,1.0
2025-09-16,35.0458,35.08,35.0458,35.08,641,34.9392808804252,34.9733769320523,34.9392808804252,34.9733769320523,642.954211819102,0.0,1.0
2025-09-17,34.9958,35.5,34.88,35.219,2047,34.8894328517308,35.392100373086,34.7739848172743,35.1119544518229,2053.2406733131,0.0,1.0
2025-09-18,35.1953,35.25,35.16,35.16,1426,35.0883264862218,35.1428602296135,35.0531337779634,35.0531337779634,1430.34743534171,0.0,1.0
2025-09-19,35.1092,35.265,35.03,35.265,1413,35.0024881808098,35.1578146382219,34.9235289033578,35.1578146382219,1417.3078023407,0.0,1.0
2025-09-22,35.1334,35.1334,35.005,35.06,3009,35.026614626698,35.026614626698,34.8986048890105,34.9534377205745,3018.17351538795,0.0,1.0
2025-09-23,35.1533,35.52,35.1533,35.17,1064,35.0464541421184,35.4120395845638,35.0464541421184,35.0631033837023,1067.24380869816,0.0,1.0
2025-09-24,35.0774,35.32,35.0293,35.32,2794,34.9707848345601,35.2126474697858,34.9228310309561,35.2126474697858,2802.51804652507,0.0,1.0
2025-09-25,34.605,34.75,34.605,34.75,943,34.605,34.75,34.605,34.75,943,0.1055,1.0
2025-09-26,35.085,35.085,34.76,34.76,1354,35.085,35.085,34.76,34.76,1354,0.0,1.0
2025-09-29,35.2,35.4,34.9501,35.4,5412,35.2,35.4,34.9501,35.4,5412,0.0,1.0
2025-09-30,35.0467,35.1,34.7661,35.1,2547,35.0467,35.1,34.7661,35.1,2547,0.0,1.0
2025-10-01,35.1607,35.1607,35.01,35.01,877,35.1607,35.1607,35.01,35.01,877,0.0,1.0
2025-10-02,35.0947,35.1315,35.06,35.0703,4034,35.0947,35.1315,35.06,35.0703,4034,0.0,1.0
2025-10-03,35.3046,35.34,35.18,35.22,3120,35.3046,35.34,35.18,35.22,3120,0.0,1.0
2025-10-06,35.5566,35.65,35.22,35.44,22765,35.5566,35.65,35.22,35.44,22765,0.0,1.0
2025-10-07,34.7567,35.14,34.7567,35.14,1962,34.7567,35.14,34.7567,35.14,1962,0.0,1.0
2025-10-08,34.9022,35.0,34.67,34.67,2791,34.9022,35.0,34.67,34.67,2791,0.0,1.0
2025-10-09,34.634,34.6416,34.5882,34.62,7235,34.634,34.6416,34.5882,34.62,7235,0.0,1.0
2025-10-10,33.6174,34.7,33.6174,34.7,1570,33.6174,34.7,33.6174,34.7,1570,0.0,1.0
2025-10-13,34.176,34.238,34.01,34.01,1084,34.176,34.238,34.01,34.01,1084,0.0,1.0
2025-10-14,34.7432,34.7919,34.2908,34.2908,859,34.7432,34.7919,34.2908,34.2908,859,0.0,1.0
2025-10-15,35.0096,35.0096,34.6903,34.9628,744,35.0096,35.0096,34.6903,34.9628,744,0.0,1.0
2025-10-16,34.7877,34.8199,34.6699,34.8199,785,34.7877,34.8199,34.6699,34.8199,785,0.0,1.0
2025-10-17,34.9289,35.02,34.84586,34.84586,816,34.9289,35.02,34.84586,34.84586,816,0.0,1.0
2025-10-20,35.3822,35.459,35.305,35.305,5064,35.3822,35.459,35.305,35.305,5064,0.0,1.0
2025-10-21,36.0672,36.0672,36.0672,36.0672,314,36.0672,36.0672,36.0672,36.0672,314,0.0,1.0
2025-10-22,35.6007,35.9517,35.5671,35.9517,1156,35.6007,35.9517,35.5671,35.9517,1156,0.0,1.0
2025-10-23,35.2738,35.56,35.2738,35.56,618,35.2738,35.56,35.2738,35.56,618,0.0,1.0
2025-10-24,35.8924,35.9498,35.44,35.44,3192,35.8924,35.9498,35.44,35.44,3192,0.0,1.0
2025-10-27,36.0135,36.0448,35.87,36.0448,7348,36.0135,36.0448,35.87,36.0448,7348,0.0,1.0
2025-10-28,35.813,36.1216,35.813,35.93,5108,35.813,36.1216,35.813,35.93,5108,0.0,1.0
2025-10-29,35.729,36.03,35.729,35.9,9660,35.729,36.03,35.729,35.9,9660,0.0,1.0
2025-10-30,35.4656,35.765,35.4656,35.7,422,35.4656,35.765,35.4656,35.7,422,0.0,1.0
2025-10-31,35.8372,35.8372,35.32,35.32,794,35.8372,35.8372,35.32,35.32,794,0.0,1.0
2025-11-03,35.8,35.9105,35.69,35.8,8688,35.8,35.9105,35.69,35.8,8688,0.0,1.0
2025-11-04,35.21,35.47,35.21,35.45,1415,35.21,35.47,35.21,35.45,1415,0.0,1.0
2025-11-05,35.9732,35.9999,35.53,35.53,1833,35.9732,35.9999,35.53,35.53,1833,0.0,1.0
2025-11-06,35.6686,35.8414,35.5853,35.5853,1464,35.6686,35.8414,35.5853,35.5853,1464,0.0,1.0
2025-11-07,36.0352,36.0352,35.363,35.363,3771,36.0352,36.0352,35.363,35.363,3771,0.0,1.0
2025-11-10,36.054,36.054,35.92,35.92,890,36.054,36.054,35.92,35.92,890,0.0,1.0
2025-11-11,36.0475,36.0475,36.0475,36.0475,925,36.0475,36.0475,36.0475,36.0475,925,0.0,1.0
2025-11-12,36.4244,36.53,36.38,36.4972,1622,36.4244,36.53,36.38,36.4972,1622,0.0,1.0
2025-11-13,35.7625,36.3,35.76,36.25,2723,35.7625,36.3,35.76,36.25,2723,0.0,1.0
2025-11-14,35.4831,35.5,35.4831,35.49,1232,35.4831,35.5,35.4831,35.49,1232,0.0,1.0
2025-11-17,34.6932,35.0688,34.6,35.0412,3614,34.6932,35.0688,34.6,35.0412,3614,0.0,1.0
2025-11-18,34.7824,34.86,34.7824,34.831,1318,34.7824,34.86,34.7824,34.831,1318,0.0,1.0
2025-11-19,34.7342,34.95,34.71,34.84,3504,34.7342,34.95,34.71,34.84,3504,0.0,1.0
2025-11-20,34.1344,35.27,34.1344,34.99,3753,34.1344,35.27,34.1344,34.99,3753,0.0,1.0
2025-11-21,35.2263,35.451,35.2263,35.451,1341,35.2263,35.451,35.2263,35.451,1341,0.0,1.0
2025-11-24,35.6932,35.79,35.3301,35.3301,2960,35.6932,35.79,35.3301,35.3301,2960,0.0,1.0
2025-11-25,36.4083,36.51,36.4083,36.51,3326,36.4083,36.51,36.4083,36.51,3326,0.0,1.0
2025-11-26,36.7866,36.881,36.707,36.707,1213,36.7866,36.881,36.707,36.707,1213,0.0,1.0