date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-06-13,25.5,25.5,25.38,25.42,12611,22.3983382273306,22.3983382273306,22.2929342827314,22.3280689309311,14357.3374388822,0.0,1.0
2017-06-14,25.32,25.484,25.32,25.35,7716,22.2402323104318,22.3842843680507,22.2402323104318,22.2665832965816,8784.49097442035,0.0,1.0
2017-06-15,24.951,25.19,24.951,25.19,7341,21.9161151807893,22.1260447037827,21.9161151807893,22.1260447037827,8357.56198071794,0.0,1.0
2017-06-16,25.06,25.08,25.03,25.08,4195,22.0118570971335,22.0294244212334,21.9855061109837,22.0294244212334,4775.91234288406,0.0,1.0
2017-06-19,25.4,25.4,25.16,25.16,3800,22.3105016068313,22.3105016068313,22.0996937176329,22.0996937176329,4326.21380285087,0.0,1.0
2017-06-20,25.2,25.325,25.17,25.3,15320,22.1348283658326,22.2446241414568,22.1084773796828,22.2226649863319,17441.4724893883,0.0,1.0
2017-06-21,25.223,25.25,25.21,25.23,4737,22.1550307885474,22.1787466760823,22.1436120278825,22.1611793519824,5392.96704844859,0.0,1.0
2017-06-22,25.26,25.29,25.06,25.06,4349,22.1875303381322,22.213881324282,22.0118570971335,22.0118570971335,4951.23784963117,0.0,1.0
2017-06-23,25.285,25.32,25.254,25.28,2170,22.209489493257,22.2402323104318,22.1822601409022,22.2050976622321,2470.49577689116,0.0,1.0
2017-06-26,25.335,25.42,25.294,25.4,11279,22.2534078035067,22.3280689309311,22.217394789102,22.3105016068313,12840.8856532513,0.0,1.0
2017-06-27,25.23,25.37,25.23,25.35,6779,22.1611793519824,22.2841506206815,22.1611793519824,22.2665832965816,7717.73772882265,0.0,1.0
2017-06-28,25.41,25.41,25.27,25.27,13557,22.3192852688812,22.3192852688812,22.1963140001821,22.1963140001821,15434.3369803288,0.0,1.0
2017-06-29,25.13,25.39,24.997,25.39,12115,22.0733427314831,22.3017179447813,21.9565200262189,22.3017179447813,13792.6526898785,0.0,1.0
2017-06-30,25.21,25.23,25.08,25.08,21550,22.1436120278825,22.1611793519824,22.0294244212334,22.0294244212334,24534.1861714306,0.0,1.0
2017-07-03,25.23,25.299,25.23,25.255,10094,22.1611793519824,22.2217866201269,22.1611793519824,22.1831385071072,11491.7900331518,0.0,1.0
2017-07-05,25.21,25.26,25.158,25.25,2979,22.1436120278825,22.1875303381322,22.0979369852229,22.1787466760823,3391.52392597178,0.0,1.0
2017-07-06,25.06,25.14,25.06,25.1,11461,22.0118570971335,22.082126393533,22.0118570971335,22.0469917453333,13048.0885248616,0.0,1.0
2017-07-07,25.17,25.17,25.115,25.12,4411,22.1084773796828,22.1084773796828,22.0601672384082,22.0645590694331,5021.82344325663,0.0,1.0
2017-07-10,25.25,25.28,25.19,25.26,18181,22.1787466760823,22.2050976622321,22.1260447037827,22.1875303381322,20698.6560920083,0.0,1.0
2017-07-11,25.29,25.29,25.22,25.25,8191,22.213881324282,22.213881324282,22.1523956899325,22.1787466760823,9325.26769977671,0.0,1.0
2017-07-12,25.51,25.51,25.51,25.51,2498,22.4071218893805,22.4071218893805,22.4071218893805,22.4071218893805,2843.91633671618,0.0,1.0
2017-07-13,25.65,25.65,25.53,25.6,23511,22.5300931580796,22.5300931580796,22.4246892134804,22.4861748478299,26766.740189165,0.0,1.0
2017-07-14,25.76,25.76,25.676,25.72,5119,22.6267134406289,22.6267134406289,22.5529306794094,22.5915787924291,5827.86538336674,0.0,1.0
2017-07-17,25.74,25.77,25.74,25.75,8780,22.609146116529,22.6354971026788,22.609146116529,22.6179297785789,9995.8308392186,0.0,1.0
2017-07-18,25.75,25.75,25.6762,25.74,9091,22.6179297785789,22.6179297785789,22.5531063526504,22.609146116529,10349.8972846625,0.0,1.0
2017-07-19,25.948,25.98,25.881,25.91,8796,22.7918462871676,22.8199540057274,22.7329957514331,22.7584683713779,10014.0464762832,0.0,1.0
2017-07-20,26.06,26.08,26.005,26.04,4092,22.8902233021269,22.9077906262268,22.8419131608523,22.872655978027,4658.64917928046,0.0,1.0
2017-07-21,25.94,26.05,25.854,26.05,11305,22.7848193575277,22.881439640077,22.7092798638983,22.881439640077,12870.4860634813,0.0,1.0
2017-07-24,25.91,25.95,25.846,25.95,6969,22.7584683713779,22.7936030195776,22.7022529342583,22.7936030195776,7934.04841896518,0.0,1.0
2017-07-25,26.01,26.03,25.96,25.96,1769,22.8463049918772,22.8638723159771,22.8023866816276,22.8023866816276,2013.96637295874,0.0,1.0
2017-07-26,26.14,26.14,26.099,26.1,7802,22.9604925985264,22.9604925985264,22.9244795841216,22.9253579503266,8882.40002364275,0.0,1.0
2017-07-27,26.06,26.19,26.0,26.17,13785,22.8902233021269,23.004410908776,22.8375213298273,22.9868435846762,15693.9098084998,0.0,1.0
2017-07-28,26.02,26.02,26.0,26.01,1010,22.8550886539272,22.8550886539272,22.8375213298273,22.8463049918772,1149.8620897051,0.0,1.0
2017-07-31,26.08,26.12,25.99,26.1,19807,22.9077906262268,22.9429252744265,22.8287376677774,22.9253579503266,22549.8202087019,0.0,1.0
2017-08-01,26.12,26.13,26.04,26.11,26246,22.9429252744265,22.9517089364764,22.872655978027,22.9341416123766,29880.475649901,0.0,1.0
2017-08-02,26.09,26.19,25.99,26.19,27856,22.9165742882767,23.004410908776,22.8287376677774,23.004410908776,31713.42412953,0.0,1.0
2017-08-03,26.035,26.08,26.03,26.08,2950,22.8682641470021,22.9077906262268,22.8638723159771,22.9077906262268,3358.50808379212,0.0,1.0
2017-08-04,26.08,26.08,26.02,26.05,10410,22.9077906262268,22.9077906262268,22.8550886539272,22.881439640077,11851.5488651783,0.0,1.0
2017-08-07,26.227,26.23,26.18,26.18,1307,23.0369104583608,23.0395455569758,22.9956272467261,22.9956272467261,1487.98985271739,0.0,1.0
2017-08-08,26.18,26.3,26.157,26.28,15065,22.9956272467261,23.1010311913253,22.9754248240112,23.0834638672254,17151.1607736706,0.0,1.0
2017-08-09,26.05,26.21,25.968,26.21,5386,22.881439640077,23.0219782328759,22.8094136112675,23.0219782328759,6131.83882688283,0.0,1.0
2017-08-10,25.532,25.82,25.522,25.82,9325,22.4264459458904,22.6794154129285,22.4176622838405,22.6794154129285,10616.3009767327,0.0,1.0
2017-08-11,25.66,25.66,25.57,25.57,54398,22.5388768201295,22.5388768201295,22.4598238616801,22.4598238616801,61930.8890651269,0.0,1.0
2017-08-14,25.92,25.93,25.883,25.883,5443,22.7672520334278,22.7760356954778,22.7347524838431,22.7347524838431,6196.73203392561,0.0,1.0
2017-08-15,25.83,25.86,25.75,25.86,5861,22.6881990749784,22.7145500611282,22.6179297785789,22.7145500611282,6672.6155522392,0.0,1.0
2017-08-16,26.0,26.036,25.968,26.0,8149,22.8375213298273,22.869142513207,22.8094136112675,22.8375213298273,9277.45165248204,0.0,1.0
2017-08-17,25.64,25.99,25.64,25.99,4243,22.5213094960297,22.8287376677774,22.5213094960297,22.8287376677774,4830.55925407796,0.0,1.0
2017-08-18,25.693,25.74,25.59,25.59,6462,22.5678629048943,22.609146116529,22.47739118578,22.47739118578,7356.84041947957,0.0,1.0
2017-08-21,25.66,25.67,25.616,25.62,5588,22.5388768201295,22.5476604821795,22.5002287071098,22.5037421719298,6361.81124482387,0.0,1.0
2017-08-22,25.88,25.98,25.77,25.77,7300,22.7321173852281,22.8199540057274,22.6354971026788,22.6354971026788,8310.88441073983,0.0,1.0
2017-08-23,25.908,25.935,25.87,25.87,2814,22.7567116389679,22.7804275265027,22.7233337231782,22.7233337231782,3203.67516874272,0.0,1.0
2017-08-24,25.905,26.06,25.88,26.03,6561,22.7540765403529,22.8902233021269,22.7321173852281,22.8638723159771,7469.549673817,0.0,1.0
2017-08-25,26.0,26.02,25.92,25.92,9000,22.8375213298273,22.8550886539272,22.7672520334278,22.7672520334278,10246.2958488573,0.0,1.0
2017-08-28,25.88,25.96,25.87,25.96,829,22.7321173852281,22.8023866816276,22.7233337231782,22.8023866816276,943.797695411413,0.0,1.0
2017-08-29,25.919,25.919,25.8,25.87,10829,22.7663736672228,22.7663736672228,22.6618480888286,22.7233337231782,12328.5708608085,0.0,1.0
2017-08-30,25.969,25.973,25.92,25.973,4350,22.8102919774725,22.8138054422925,22.7672520334278,22.8138054422925,4952.37632694771,0.0,1.0
2017-08-31,26.276,26.29,26.05,26.05,6360,23.0799504024055,23.0922475292754,22.881439640077,22.881439640077,7240.7157331925,0.0,1.0
2017-09-01,26.41,26.46,26.341,26.341,82224,23.1976514738746,23.2415697841242,23.13704420573,23.13704420573,93610.1588751604,0.0,1.0
2017-09-05,26.235,26.41,26.15,26.41,45319,23.0439373880007,23.1976514738746,22.9692762605763,23.1976514738746,51594.6535082629,0.0,1.0
2017-09-06,26.359,26.37,26.3,26.325,3978,23.1528547974199,23.1625168256748,23.1010311913253,23.1229903464501,4528.86276519494,0.0,1.0
2017-09-07,26.5,26.52,26.41,26.41,7097,23.276704432324,23.2942717564238,23.1976514738746,23.1976514738746,8079.77351548226,0.0,1.0
2017-09-08,26.443,26.49,26.443,26.49,2204,23.2266375586393,23.267920770274,23.2266375586393,23.267920770274,2509.20400565351,0.0,1.0
2017-09-11,26.67,26.73,26.653,26.66,8196,23.4260266871728,23.4787286594724,23.4110944616879,23.4172430251229,9330.96008635942,0.0,1.0
2017-09-12,26.84,26.84,26.73,26.75,19209,23.5753489420217,23.5753489420217,23.4787286594724,23.4962959835723,21869.0107734112,0.0,1.0
2017-09-13,26.8,26.81,26.77,26.81,10137,23.540214293822,23.5489979558719,23.5138633076722,23.5489979558719,11540.744557763,0.0,1.0
2017-09-14,26.707,26.8,26.63,26.8,20639,23.4585262367576,23.540214293822,23.3908920389731,23.540214293822,23497.0333360629,0.0,1.0
2017-09-15,26.81,26.82,26.73,26.82,19134,23.5489979558719,23.5577816179218,23.4787286594724,23.5577816179218,21783.6249746707,0.0,1.0
2017-09-18,26.818,26.89,26.81,26.89,2122,23.5560248855119,23.6192672522714,23.5489979558719,23.6192672522714,2415.84886569725,0.0,1.0
2017-09-19,26.94,26.94,26.865,26.889,21552,23.663185562521,23.663185562521,23.5973080971465,23.6183888860664,24536.4631260637,0.0,1.0
2017-09-20,26.953,26.96,26.91,26.96,1957,23.674604323186,23.6807528866209,23.6368345763712,23.6807528866209,2228.00010846819,0.0,1.0
2017-09-21,26.77,26.95,26.74,26.95,22003,23.5138633076722,23.671969224571,23.4875123215224,23.671969224571,25049.9163958231,0.0,1.0
2017-09-22,26.83,26.83,26.776,26.82,5802,23.5665652799718,23.5665652799718,23.5191335049021,23.5577816179218,6605.44539056335,0.0,1.0
2017-09-25,26.663,26.71,26.64,26.64,8523,23.5031754267428,23.5446054700634,23.4829011502242,23.4829011502242,9668.85303257482,0.09483209,1.0
2017-09-26,26.68,26.7,26.57,26.685,25739,23.5181607615609,23.5357905672292,23.421196830385,23.5225682129779,29199.4143148472,0.0,1.0
2017-09-27,26.89,26.9,26.72,26.73,9989,23.7032737210784,23.7120886239126,23.5534203728975,23.5622352757317,11331.9456696457,0.0,1.0
2017-09-28,26.96,26.96,26.831,26.86,2866,23.7649780409176,23.7649780409176,23.6512657943568,23.6768290125759,3251.31207219986,0.0,1.0
2017-09-29,27.126,27.15,27.04,27.04,10361,23.9113054279648,23.9324611947668,23.8354972635909,23.8354972635909,11753.9582624085,0.0,1.0
2017-10-02,27.26,27.27,27.116,27.27,27148,24.0294251259426,24.0382400287768,23.9024905251306,24.0382400287768,30797.8437320593,0.0,1.0
2017-10-03,27.31,27.31,27.24,27.3,30744,24.0734996401135,24.0734996401135,24.0117953202743,24.0646847372793,34877.2987954335,0.0,1.0
2017-10-04,27.35,27.36,27.35,27.35,7567,24.1087592514501,24.1175741542843,24.1087592514501,24.1087592514501,8584.32604687244,0.0,1.0
2017-10-05,27.357,27.37,27.33,27.35,13616,24.114929683434,24.1263890571185,24.0911294457818,24.1087592514501,15446.5684490836,0.0,1.0
2017-10-06,27.232,27.28,27.223,27.24,4093,24.0047433980069,24.0470549316109,23.9968099854562,24.0117953202743,4643.27296284511,0.0,1.0
2017-10-09,27.17,27.23,27.165,27.223,3166,23.9500910004351,24.0029804174401,23.945683549018,23.9968099854562,3591.64480829895,0.0,1.0
2017-10-10,27.42,27.45,27.366,27.45,6529,24.1704635712893,24.1969082797918,24.1228630959848,24.1969082797918,7406.77477996962,0.0,1.0
2017-10-11,27.48,27.509,27.44,27.46,13594,24.2233529882943,24.2489162065134,24.1880933769576,24.205723182626,15421.6107151029,0.0,1.0
2017-10-12,27.49,27.49,27.44,27.445,3270,24.2321678911285,24.2321678911285,24.1880933769576,24.1925008283747,3709.62682347996,0.0,1.0
2017-10-13,27.59,27.603,27.573,27.573,3533,24.3203169194702,24.3317762931546,24.3053315846521,24.3053315846521,4007.98518879348,0.0,1.0
2017-10-16,27.566,27.63,27.554,27.63,8236,24.2991611526682,24.3555765308068,24.2885832692672,24.3555765308068,9343.26804837336,0.0,1.0
2017-10-17,27.55,27.61,27.539,27.61,2699,24.2850573081335,24.3379467251385,24.2753609150159,24.3379467251385,3061.86018243804,0.0,1.0
2017-10-18,27.6,27.68,27.6,27.68,952,24.3291318223043,24.3996510449777,24.3291318223043,24.3996510449777,1079.98921588774,0.0,1.0
2017-10-19,27.5,27.53,27.36,27.53,39902,24.2409827939627,24.2674275024652,24.1175741542843,24.2674275024652,45266.5227860847,0.0,1.0
2017-10-20,27.655,27.69,27.645,27.651,11506,24.3776137878923,24.4084659478118,24.3687988850581,24.3740878267586,13052.8948718533,0.0,1.0
2017-10-23,27.7,27.76,27.7,27.76,8631,24.417280850646,24.470170267651,24.417280850646,24.470170267651,9791.3728175705,0.0,1.0
2017-10-24,27.76,27.78,27.67,27.77,7660,24.470170267651,24.4878000733194,24.3908361421435,24.4789851704852,8689.82919506315,0.0,1.0
2017-10-25,27.635,27.66,27.635,27.66,780,24.3599839822239,24.3820212393093,24.3599839822239,24.3820212393093,884.865113857606,0.0,1.0
2017-10-26,27.759,27.759,27.75,27.75,289,24.4692887773676,24.4692887773676,24.4613553648169,24.4613553648169,327.853869108779,0.0,1.0
2017-10-27,27.78,27.78,27.75,27.75,2571,24.4878000733194,24.4878000733194,24.4613553648169,24.4613553648169,2916.6515483691,0.0,1.0
2017-10-30,27.77,27.77,27.67,27.76,10585,24.4789851704852,24.4789851704852,24.3908361421435,24.470170267651,12008.0733720292,0.0,1.0
2017-10-31,27.909,27.92,27.82,27.82,2107,24.6015123198801,24.6112087129977,24.523059684656,24.523059684656,2390.2702498692,0.0,1.0
2017-11-01,27.98,28.089,27.98,28.034,5664,24.6640981300027,24.7601805708952,24.6640981300027,24.7116986053072,6425.48205755061,0.0,1.0
2017-11-02,28.0,28.0,27.931,27.931,470,24.6817279356711,24.6817279356711,24.6209051061153,24.6209051061153,533.187953221889,0.0,1.0
2017-11-03,27.92,28.04,27.92,27.95,8925,24.6112087129977,24.7169875470077,24.6112087129977,24.6376534215002,10124.8988989476,0.0,1.0
2017-11-06,28.075,28.1,27.91,27.91,3562,24.7478397069273,24.7698769640127,24.6023938101635,24.6023938101635,4040.88401994973,0.0,1.0
2017-11-07,27.998,28.06,27.966,28.0,2716,24.6799649551042,24.7346173526761,24.6517572660349,24.6817279356711,3081.14570415033,0.0,1.0
2017-11-08,28.126,28.126,28.079,28.079,928,24.7927957113816,24.7927957113816,24.751365668061,24.751365668061,1052.76259699982,0.0,1.0
2017-11-09,27.858,27.95,27.78,27.92,11416,24.5565563154259,24.6376534215002,24.4878000733194,24.6112087129977,12950.7950510236,0.0,1.0
2017-11-10,27.879,27.91,27.82,27.82,8433,24.5750676113776,24.6023938101635,24.523059684656,24.523059684656,9566.75321174511,0.0,1.0
2017-11-13,27.875,27.88,27.78,27.78,15404,24.571541650244,24.575949101661,24.4878000733194,24.4878000733194,17474.951556234,0.0,1.0
2017-11-14,27.815,27.815,27.77,27.77,453,24.5186522332389,24.5186522332389,24.4789851704852,24.4789851704852,513.90243150961,0.0,1.0
2017-11-15,27.655,27.74,27.44,27.74,11049,24.3776137878923,24.4525404619827,24.1880933769576,24.4525404619827,12534.4546705291,0.0,1.0
2017-11-16,27.69,27.69,27.69,27.69,588,24.4084659478118,24.4084659478118,24.4084659478118,24.4084659478118,667.052162754196,0.0,1.0
2017-11-17,28.2,28.215,28.128,28.17,9813,24.8580259923544,24.8712483466057,24.7945586919484,24.8315812838519,11132.2837978009,0.0,1.0
2017-11-20,28.369,28.38,28.25,28.35,13377,25.0069978502519,25.0166942433695,24.9021005065253,24.990249534867,15175.4367026579,0.0,1.0
2017-11-21,28.58,28.59,28.575,28.59,1577,25.1929923000528,25.201807202887,25.1885848486357,25.201807202887,1789.01574942749,0.0,1.0
2017-11-22,28.585,28.652,28.542,28.58,4990,25.1973997514699,25.2564596004588,25.159495669283,25.1929923000528,5660.86784378135,0.0,1.0
2017-11-24,28.71,28.72,28.706,28.72,5287,25.307586036897,25.3164009397312,25.3040600757633,25.3164009397312,5997.79725251943,0.0,1.0
2017-11-27,28.64,28.72,28.625,28.72,14498,25.2458817170578,25.3164009397312,25.2326593628066,25.3164009397312,16447.1466932148,0.0,1.0
2017-11-28,28.62,28.62,28.61,28.61,413,25.2282519113895,25.2282519113895,25.2194370085553,25.2194370085553,468.524733363065,0.0,1.0
2017-11-29,28.66,28.76,28.66,28.76,1238,25.2635115227262,25.3516605510678,25.2635115227262,25.3516605510678,1404.43975763553,0.0,1.0
2017-11-30,28.76,28.83,28.59,28.59,4610,25.3516605510678,25.413364870907,25.201807202887,25.201807202887,5229.77971138919,0.0,1.0
2017-12-01,28.51,28.53,28.43,28.504,2448,25.1312879802136,25.148917785882,25.0607687575403,25.1259990385131,2777.11512656849,0.0,1.0
2017-12-04,28.49,28.77,28.48,28.77,34258,25.1136581745453,25.360475453902,25.1048432717111,25.360475453902,38863.7295776075,0.0,1.0
2017-12-05,28.32,28.45,28.319,28.42,3104,24.9638048263644,25.0783985632086,24.962923336081,25.0519538547061,3521.30937617181,0.0,1.0
2017-12-06,28.25,28.25,28.192,28.192,2574,24.9021005065253,24.9021005065253,24.8509740700871,24.8509740700871,2920.05487573009,0.0,1.0
2017-12-07,28.5,28.5,28.46,28.468,5875,25.1224730773795,25.1224730773795,25.0872134660428,25.0942653883101,6664.84941527362,0.0,1.0
2017-12-08,28.68,28.7,28.629,28.629,3499,25.2811413283945,25.2987711340628,25.2361853239402,25.2361853239402,3969.41414536892,0.0,1.0
2017-12-11,28.565,28.73,28.565,28.68,30109,25.1797699458016,25.3252158425653,25.1797699458016,25.2811413283945,34156.9278373572,0.0,1.0
2017-12-12,28.577,28.6,28.57,28.58,13009,25.1903478292026,25.2106221057212,25.1841773972187,25.1929923000528,14757.9618797097,0.0,1.0
2017-12-13,28.629,28.629,28.629,28.629,170,25.2361853239402,25.2361853239402,25.2361853239402,25.2361853239402,192.855217122812,0.0,1.0
2017-12-14,28.49,28.67,28.435,28.67,11197,25.1136581745453,25.2723264255603,25.0651762089574,25.2723264255603,12702.3521536713,0.0,1.0
2017-12-15,28.62,28.69,28.47,28.48,3338,25.2282519113895,25.2899562312287,25.096028368877,25.1048432717111,3786.76891032908,0.0,1.0
2017-12-18,29.11,29.11,28.87,28.87,4765,25.6601821502637,25.6601821502637,25.4486244822437,25.4486244822437,5405.61829170704,0.0,1.0
2017-12-19,29.02,29.118,28.92,29.118,235360,25.5808480247562,25.6672340725311,25.4926989964145,25.6672340725311,267002.375894264,0.0,1.0
2017-12-20,29.07,29.18,28.985,29.18,8280,25.6249225389271,25.7218864701029,25.5499958648366,25.7218864701029,9393.18351633456,0.0,1.0
2017-12-21,29.1,29.16,29.088,29.12,20462,25.6513672474296,25.7042566644346,25.6407893640286,25.6689970530979,23212.9614868645,0.0,1.0
2017-12-22,29.09,29.1,29.034,29.07,1615,25.6425523445954,25.6513672474296,25.5931888887241,25.6249225389271,1832.12456266671,0.0,1.0
2017-12-26,29.15,29.16,29.031,29.16,4444,25.6954417616004,25.7042566644346,25.5905444178738,25.7042566644346,5041.46226408102,0.0,1.0
2017-12-27,28.998,29.08,28.998,29.07,72110,25.6850225464504,25.7576541710041,25.6850225464504,25.7487966558147,81411.0938084022,0.14018,1.0
2017-12-28,29.07,29.11,28.987,29.077,114337,25.7487966558147,25.7842267165726,25.675279279742,25.7549969164473,129084.734887967,0.0,1.0
2017-12-29,28.984,29.12,28.984,29.12,30969,25.6726220251852,25.7930842317621,25.6726220251852,25.7930842317621,34963.5302198364,0.0,1.0
2018-01-02,29.19,29.19,29.0,29.0,68474,25.8550868380884,25.8550868380884,25.6867940494883,25.6867940494883,77306.1050816327,0.0,1.0
2018-01-03,29.399,29.43,29.36,29.42,11144,26.0402089055485,26.0676672026359,26.0056645963096,26.0588096874464,12581.4065927172,0.0,1.0
2018-01-04,29.558,29.61,29.529,29.53,18919,26.1810433970612,26.2271024760465,26.1553566030117,26.1562423545307,21359.263399822,0.0,1.0
2018-01-05,29.75,29.78,29.69,29.71,9062,26.3511076886992,26.3776802342677,26.2979625975623,26.3156776279413,10230.8602425703,0.0,1.0
2018-01-08,29.94,29.96,29.783,29.94,20992,26.5194004772993,26.5371155076783,26.3803374888245,26.5194004772993,23699.6488867838,0.0,1.0
2018-01-09,29.99,30.08,29.867,30.08,34226,26.5636880532467,26.643405689952,26.4547406164161,26.643405689952,38640.6337080346,0.0,1.0
2018-01-10,29.877,29.935,29.8,29.92,11295,26.4635981316056,26.5149717197046,26.3953952646466,26.5016854469204,12751.8832972667,0.0,1.0
2018-01-11,30.13,30.13,29.975,29.975,31822,26.6876932658994,26.6876932658994,26.5504017804625,26.5504017804625,35926.5542528217,0.0,1.0
2018-01-12,30.5,30.5,30.287,30.35,17529,27.0154213279101,27.0154213279101,26.8267562543742,26.8825586000679,19789.9745301273,0.0,1.0
2018-01-16,30.44,30.74,30.34,30.68,57972,26.9622762367733,27.2280016924576,26.8737010848785,27.1748566013207,65449.5067294506,0.0,1.0
2018-01-17,30.761,30.83,30.41,30.58,20791,27.2466024743555,27.3077193291629,26.9357036912048,27.086281449426,23472.7229423172,0.0,1.0
2018-01-18,30.707,30.76,30.577,30.76,16457,27.1987718923323,27.2457167228366,27.0836241948691,27.2457167228366,18579.7028263053,0.0,1.0
2018-01-19,31.03,31.03,30.887,30.887,3431,27.4848696329525,27.4848696329525,27.358207165743,27.358207165743,3873.54684310953,0.0,1.0
2018-01-22,31.2,31.2,30.88,31.0,27975,27.6354473911736,27.6354473911736,27.3520069051103,27.4582970873841,31583.3497336022,0.0,1.0
2018-01-23,31.26,31.28,31.15,31.28,31301,27.6885924823105,27.7063075126895,27.5911598152262,27.7063075126895,35338.3531728858,0.0,1.0
2018-01-24,31.041,31.39,31.01,31.39,19536,27.4946128996609,27.8037401797737,27.4671546025735,27.8037401797737,22055.8470203986,0.0,1.0
2018-01-25,30.93,31.145,30.93,31.08,24308,27.3962944810577,27.5867310576315,27.3962944810577,27.5291572088999,27443.362478084,0.0,1.0
2018-01-26,31.26,31.26,31.21,31.21,20146,27.6885924823105,27.6885924823105,27.6443049063631,27.6443049063631,22744.5277473869,0.0,1.0
2018-01-29,31.16,31.37,31.08,31.37,7356,27.6000173304157,27.7860251493948,27.5291572088999,27.7860251493948,8304.81217659973,0.0,1.0
2018-01-30,30.691,30.97,30.62,30.97,27329,27.1845998680292,27.4317245418156,27.1217115101839,27.4317245418156,30854.0255538735,0.0,1.0
2018-01-31,30.439,30.76,30.439,30.76,1558,26.9613904852543,27.2457167228366,26.9613904852543,27.2457167228366,1758.95831581598,0.0,1.0
2018-02-01,30.612,30.759,30.57,30.605,10470,27.1146254980323,27.2448309713176,27.0774239342365,27.1084252373997,11820.470838635,0.0,1.0
2018-02-02,30.02,30.325,29.99,30.325,30167,26.5902605988151,26.8604148120942,26.5636880532467,26.8604148120942,34058.0844115667,0.0,1.0
2018-02-05,28.81,30.0,28.65,30.0,90411,25.5185012608882,26.5725455684362,25.3767810178566,26.5725455684362,102072.644602849,0.0,1.0
2018-02-06,29.18,29.2,28.04,28.33,14207,25.8462293228989,25.8639443532779,24.8364725912984,25.0933405317932,16039.487030037,0.0,1.0
2018-02-07,29.071,29.37,29.071,29.27,5263,25.7496824073336,26.014522111499,25.7496824073336,25.9259469596042,5941.84699367107,0.0,1.0
2018-02-08,28.27,29.21,28.27,29.21,5992,25.0401954406564,25.8728018684674,25.0401954406564,25.8728018684674,6764.87691166198,0.0,1.0
2018-02-09,28.0,28.33,27.591,28.33,12049,24.8010425305404,25.0933405317932,24.4387701592908,25.0933405317932,13603.1378352162,0.0,1.0
2018-02-12,28.76,28.912,28.47,28.57,16792,25.4742136849408,25.6088479158209,25.2173457444459,25.3059208963407,18957.9127337497,0.0,1.0
2018-02-13,28.89,28.89,28.636,28.76,11275,25.5893613824041,25.5893613824041,25.3643804965913,25.4742136849408,12729.3036012999,0.0,1.0
2018-02-14,29.455,29.48,28.75,28.75,35939,26.0898109906096,26.1119547785833,25.4653561697513,25.4653561697513,40574.5846675935,0.0,1.0
2018-02-15,29.79,29.8,29.578,29.7,12735,26.3865377494571,26.3953952646466,26.1987584274402,26.3068201127518,14377.6214068784,0.0,1.0
2018-02-16,29.85,29.92,29.69,29.84,12678,26.439682840594,26.5016854469204,26.2979625975623,26.4308253254045,14313.2692733729,0.0,1.0
2018-02-20,29.83,29.946,29.708,29.75,14371,26.4219678102151,26.524714986413,26.3139061249034,26.3511076886992,16224.640536965,0.0,1.0
2018-02-21,29.68,29.97,29.68,29.9,11269,26.2891050823729,26.5459730228678,26.2891050823729,26.4839704165414,12722.5296925098,0.0,1.0
2018-02-22,29.591,29.71,29.53,29.669,4147,26.2102731971865,26.3156776279413,26.1562423545307,26.2793618156644,4681.89995872201,0.0,1.0
2018-02-23,29.93,29.93,29.51,29.51,27866,26.5105429621098,26.5105429621098,26.1385273241517,26.1385273241517,31460.290390583,0.0,1.0
2018-02-26,30.18,30.195,29.97,30.0,238855,26.7319808418468,26.745267114631,26.5459730228678,26.5725455684362,269663.664007848,0.0,1.0
2018-02-27,29.915,30.05,29.91,30.05,18691,26.4972566893256,26.6168331443836,26.4928279317309,26.6168331443836,21101.8548658001,0.0,1.0
2018-02-28,29.7,29.96,29.67,29.895,112305,26.3068201127518,26.5371155076783,26.2802475671834,26.4795416589467,126790.637777737,0.0,1.0
2018-03-01,29.17,29.51,28.91,29.51,36320,25.8373718077095,26.1385273241517,25.607076412783,26.1385273241517,41004.7278757615,0.0,1.0
2018-03-02,29.39,29.39,28.91,29.13,14650,26.032237141878,26.032237141878,25.607076412783,25.8019417469515,16539.6272957023,0.0,1.0
2018-03-05,29.58,29.59,29.17,29.4,10731,26.2005299304781,26.2093874456676,25.8373718077095,26.0410946570675,12115.1358710021,0.0,1.0
2018-03-06,29.93,29.95,29.735,29.8,45885,26.5105429621098,26.5282579924888,26.337821415915,26.3953952646466,51803.4674718976,0.0,1.0
2018-03-07,29.9,29.9,29.73,29.73,56033,26.4839704165414,26.4839704165414,26.3333926583203,26.3333926583203,63260.4052054666,0.0,1.0
2018-03-08,29.87,29.93,29.82,29.93,8423,26.457397870973,26.5105429621098,26.4131102950256,26.5105429621098,9509.43895643005,0.0,1.0
2018-03-09,30.1,30.11,29.96,30.0,3748,26.661120720331,26.6699782355205,26.5371155076783,26.5725455684362,4231.43502418376,0.0,1.0
2018-03-12,30.22,30.3,30.15,30.3,48197,26.7674109026047,26.8382710241206,26.7054082962784,26.8382710241206,54413.6803256631,0.0,1.0
2018-03-13,29.96,30.31,29.96,30.31,50134,26.5371155076783,26.84712853931,26.5371155076783,26.84712853931,56600.5238800503,0.0,1.0
2018-03-14,30.049,30.07,30.04,30.07,16787,26.6159473928646,26.6345481747625,26.6079756291941,26.6345481747625,18952.267809758,0.0,1.0
2018-03-15,30.048,30.08,30.01,30.071,22540,26.6150616413457,26.643405689952,26.5814030836257,26.6354339262815,25447.3173546163,0.0,1.0
2018-03-16,30.07,30.13,30.005,30.005,21051,26.6345481747625,26.6876932658994,26.5769743260309,26.5769743260309,23766.258989886,0.0,1.0
2018-03-19,29.76,30.08,29.56,30.08,14848,26.3599652038887,26.643405689952,26.1828149000991,26.643405689952,16763.1662857739,0.0,1.0
2018-03-20,29.774,29.83,29.71,29.82,15213,26.372365725154,26.4219678102151,26.3156776279413,26.4131102950256,17175.2457371685,0.0,1.0
2018-03-21,29.928,29.97,29.835,29.835,7689,26.5087714590719,26.5459730228678,26.4263965678098,26.4263965678098,8680.76411444745,0.0,1.0
2018-03-22,29.32,29.79,29.277,29.79,10139,25.9702345355516,26.3865377494571,25.9321472202369,26.3865377494571,11446.776870384,0.0,1.0
2018-03-23,28.69,29.31,28.69,29.31,61509,25.4122110786145,25.9613770203622,25.4122110786145,25.9613770203622,69442.7259611844,0.0,1.0
2018-03-26,29.22,29.24,28.81,29.06,10995,25.9014749649055,25.9192035583106,25.5380388001002,25.7596462176644,12403.691312379,0.02237149,1.0
2018-03-27,28.8,29.371,28.8,29.22,18661,25.5291745033976,26.0353258451143,25.5291745033976,25.9014749649055,21051.8675379995,0.0,1.0
2018-03-28,28.771,28.87,28.68,28.81,6617,25.5034680429601,25.5912245803156,25.4228029429668,25.5380388001002,7464.77720909613,0.0,1.0
2018-03-29,29.22,29.25,28.951,28.951,26781,25.9014749649055,25.9280678550132,25.6630253836064,25.6630253836064,30212.2107354999,0.0,1.0
2018-04-02,28.63,29.26,28.425,29.26,130067,25.3784814594539,25.9369321517158,25.1967633770513,25.9369321517158,146731.324959272,0.0,1.0
2018-04-03,28.864,28.93,28.68,28.78,24513,25.585906002294,25.644410360531,25.4228029429668,25.5114459099925,27653.6321182671,0.0,1.0
2018-04-04,28.94,28.94,28.496,28.5,25663,25.6532746572336,25.6532746572336,25.2596998836395,25.2632456023205,28950.9713642184,0.0,1.0
2018-04-05,29.26,29.27,29.09,29.23,18787,25.9369321517158,25.9457964484183,25.7862391077721,25.910339261608,21194.0107945124,0.0,1.0
2018-04-06,28.79,29.085,28.636,28.91,37939,25.520310206695,25.7818069594208,25.3838000374755,25.6266817671258,42799.785784479,0.0,1.0
2018-04-09,29.0,29.16,28.95,28.96,19979,25.706460437449,25.8482891846901,25.6621389539361,25.6710032506387,22538.7311259681,0.0,1.0
2018-04-10,29.34,29.36,29.29,29.3,15378,26.0078465253363,26.0255751187414,25.9635250418235,25.972389338526,17348.246021079,0.0,1.0
2018-04-11,29.21,29.33,29.165,29.2,20533,25.8926106682029,25.9989822286337,25.8527213330413,25.8837463715003,23163.7102061917,0.0,1.0
2018-04-12,29.23,29.35,29.195,29.195,18164,25.910339261608,26.0167108220389,25.8793142231491,25.8793142231491,20491.1913595318,0.0,1.0
2018-04-13,29.09,29.28,29.06,29.28,28769,25.7862391077721,25.9546607451209,25.7596462176644,25.9546607451209,32454.9154493707,0.0,1.0
2018-04-16,29.32,29.32,29.08,29.08,10686,25.9901179319312,25.9901179319312,25.7773748110695,25.7773748110695,12055.1018975972,0.0,1.0
2018-04-17,29.511,29.55,29.419,29.419,3783,26.1594259989502,26.1939967560902,26.0778744692866,26.0778744692866,4267.68205863845,0.0,1.0
2018-04-18,29.65,29.73,29.593,29.73,8484,26.2826397231159,26.3535540967365,26.2321132319113,26.3535540967365,9570.97927187117,0.0,1.0
2018-04-19,29.49,29.61,29.36,29.553,36818,26.1408109758748,26.2471825363057,26.0255751187414,26.196656045101,41535.1620499473,0.0,1.0
2018-04-20,29.2,29.3,29.2,29.3,12489,25.8837463715003,25.972389338526,25.8837463715003,25.972389338526,14089.1042110324,0.0,1.0
2018-04-23,29.099,29.3,29.099,29.3,14885,25.7942169748044,25.972389338526,25.7942169748044,25.972389338526,16792.0823269451,0.0,1.0
2018-04-24,28.72,29.31,28.63,29.31,11181,25.458260129777,25.9812536352286,25.3784814594539,25.9812536352286,12613.5218338981,0.0,1.0
2018-04-25,28.68,28.73,28.555,28.62,15432,25.4228029429668,25.4671244264796,25.3119992341847,25.3696171627514,17409.1645595846,0.0,1.0
2018-04-26,28.97,28.97,28.7,28.7,9541,25.6798675473413,25.6798675473413,25.4405315363719,25.4405315363719,10763.403257063,0.0,1.0
2018-04-27,28.924,29.08,28.849,29.08,16641,25.6390917825094,25.7773748110695,25.5726095572402,25.7773748110695,18773.0629494588,0.0,1.0
2018-04-30,28.66,29.06,28.66,29.06,34715,25.4050743495616,25.7596462176644,25.4050743495616,25.7596462176644,39162.7234114813,0.0,1.0
2018-05-01,28.66,28.75,28.5,28.75,86350,25.4050743495616,25.4848530198848,25.2632456023205,25.4848530198848,97413.2555547001,0.0,1.0
2018-05-02,28.683,28.763,28.68,28.71,4900,25.4254622319775,25.4963766055981,25.4228029429668,25.4493958330745,5527.79330883649,0.0,1.0
2018-05-03,28.66,28.689,28.261,28.65,23964,25.4050743495616,25.4307808099991,25.0513889111291,25.3962100528591,27034.2936434607,0.0,1.0
2018-05-04,28.87,28.95,28.523,28.523,78202,25.5912245803156,25.6621389539361,25.2836334847364,25.2836334847364,88221.3249668632,0.0,1.0
2018-05-07,28.846,28.97,28.846,28.96,48817,25.5699502682294,25.6798675473413,25.5699502682294,25.6710032506387,55071.486930096,0.0,1.0
2018-05-08,28.88,28.912,28.86,28.912,15844,25.6000888770181,25.6284546264664,25.582360283613,25.6284546264664,17873.9504459603,0.0,1.0
2018-05-09,29.058,29.128,28.979,29.0,4653,25.7578733583239,25.8199234352418,25.6878454143736,25.706460437449,5249.14740122777,0.0,1.0
2018-05-10,29.403,29.44,29.22,29.22,6267,26.0636915945625,26.096489492362,25.9014749649055,25.9014749649055,7069.9348298935,0.0,1.0
2018-05-11,29.594,29.61,29.4,29.4,9559,26.2329996615815,26.2471825363057,26.0610323055517,26.0610323055517,10783.7094365649,0.0,1.0
2018-05-14,29.63,29.78,29.49,29.49,32171,26.2649111297108,26.3978755802493,26.1408109758748,26.1408109758748,36292.78337522,0.0,1.0
2018-05-15,29.42,29.456,29.327,29.37,43192,26.0787608989569,26.1106723670861,25.996322939623,26.034439415444,48725.8058357683,0.0,1.0
2018-05-16,29.61,29.679,29.497,29.533,35120,26.2471825363057,26.3083461835534,26.1470159835666,26.1789274516959,39619.6124502728,0.0,1.0
2018-05-17,29.617,29.65,29.56,29.6,13945,26.2533875439975,26.2826397231159,26.2028610527928,26.2383182396031,15731.6485085152,0.0,1.0
2018-05-18,29.62,29.64,29.568,29.606,13174,26.2560468330082,26.2737754264134,26.2099524901549,26.2436368176246,14861.8671531861,0.0,1.0
2018-05-21,29.761,29.88,29.741,29.87,4966,26.3810334165144,26.486518547275,26.3633048231093,26.4776542505724,5602.24930034326,0.0,1.0
2018-05-22,29.71,29.96,29.71,29.96,13801,26.3358255033313,26.5574329208956,26.3358255033313,26.5574329208956,15569.1990725005,0.0,1.0
2018-05-23,29.53,29.54,29.42,29.5,13051,26.1762681626851,26.1851324593877,26.0787608989569,26.1496752725774,14723.1082599234,0.0,1.0
2018-05-24,29.509,29.7,29.353,29.7,10617,26.1576531396097,26.3269612066288,26.0193701110496,26.3269612066288,11977.2615428402,0.0,1.0
2018-05-25,29.563,29.608,29.555,29.608,3015,26.2055203418036,26.2454096769651,26.1984289044415,26.2454096769651,3401.28506655958,0.0,1.0
2018-05-29,29.27,29.51,29.265,29.51,43140,25.9457964484183,26.15853956928,25.941364300067,26.15853956928,48667.1435394298,0.0,1.0
2018-05-30,29.74,29.75,29.5607,29.5648,39136,26.362418393439,26.3712826901416,26.203481553562,26.20711591521,44150.146721352,0.0,1.0
2018-05-31,29.4,29.71,29.4,29.71,89206,26.0610323055517,26.3358255033313,26.0610323055517,26.3358255033313,100635.169368993,0.0,1.0
2018-06-01,29.64,29.77,29.63,29.77,78470,26.2737754264134,26.3890112835468,26.2649111297108,26.3890112835468,88523.661417224,0.0,1.0
2018-06-04,29.94,29.99,29.74,29.99,27189,26.5397043274904,26.5840258110033,26.362418393439,26.5840258110033,30672.4841375418,0.0,1.0
2018-06-05,30.06,30.06,29.96,29.97,6568,26.6460758879212,26.6460758879212,26.5574329208956,26.5662972175981,7409.49927600776,0.0,1.0
2018-06-06,30.25,30.33,30.08,30.22,62436,26.81449752527,26.8854118988906,26.6638044813264,26.7879046351623,70435.3679654112,0.0,1.0
2018-06-07,30.235,30.52,30.068,30.52,29214,26.8012010802162,27.0538335362394,26.6531673252833,27.0538335362394,32956.9293314997,0.0,1.0
2018-06-08,30.23,30.293,30.158,30.19,18262,26.7967689318649,26.8526140010911,26.7329459956064,26.7613117450546,20601.7472257085,0.0,1.0
2018-06-11,30.45,30.5,30.416,30.45,16751,26.9917834593214,27.0361049428343,26.9616448505327,26.9917834593214,18897.1562686367,0.0,1.0
2018-06-12,30.32,30.43,30.27,30.36,7703,26.876547602188,26.9740548659163,26.8322261186752,26.9120047889983,8689.91670570764,0.0,1.0
2018-06-13,30.28,30.4,30.25,30.39,23645,26.8410904153777,26.9474619758086,26.81449752527,26.938597679106,26674.4230178446,0.0,1.0
2018-06-14,30.305,30.34,30.26,30.331,6622,26.8632511571342,26.8942761955932,26.8233618219726,26.8862983285608,7470.41781451329,0.0,1.0
2018-06-15,30.16,30.16,30.009,30.07,41350,26.7347188549469,26.7347188549469,26.6008679747381,26.6549401846238,46647.8068000793,0.0,1.0
2018-06-18,30.06,30.069,29.93,29.97,19172,26.6460758879212,26.6540537549536,26.5308400307878,26.5662972175981,21628.3374116353,0.0,1.0
2018-06-19,29.84,29.91,29.54,29.91,16646,26.4510613604647,26.5131114373827,26.1851324593877,26.5131114373827,18778.7035548759,0.0,1.0
2018-06-20,29.88,29.99,29.71,29.71,9792,26.486518547275,26.5840258110033,26.3358255033313,26.3358255033313,11046.5616490055,0.0,1.0
2018-06-21,29.57,29.88,29.57,29.88,14038,26.2117253494954,26.486518547275,26.2117253494954,26.486518547275,15836.5637692748,0.0,1.0
2018-06-22,29.66,29.75,29.64,29.7,4071,26.2915040198185,26.3712826901416,26.2737754264134,26.3269612066288,4592.58093066802,0.0,1.0
2018-06-25,28.89,29.35,28.73,29.35,16098,25.7212617209682,26.1308075981453,25.5788109810806,26.1308075981453,18081.1977672491,0.12669764,1.0
2018-06-26,28.83,28.92,28.75,28.92,53188,25.6678426935104,25.7479712346972,25.5966173235665,25.7479712346972,59740.511047611,0.0,1.0
2018-06-27,28.64,29.01,28.62,29.01,40702,25.4986824398937,25.828099775884,25.4808760974078,25.828099775884,45716.2946653356,0.0,1.0
2018-06-28,28.61,28.705,28.4,28.5,81257,25.4719729261648,25.5565530529731,25.2850063300622,25.374038042492,91267.4796231432,0.0,1.0
2018-06-29,28.82,28.939,28.78,28.87,13020,25.6589395222674,25.7648872600588,25.6233268372955,25.7034553784823,14624.002666765,0.0,1.0
2018-07-02,28.58,28.61,28.341,28.61,34856,25.4452634124359,25.4719729261648,25.2324776197287,25.4719729261648,39150.0950040522,0.0,1.0
2018-07-03,28.6,28.74,28.6,28.73,6145,25.4630697549218,25.5877141523235,25.4630697549218,25.5788109810806,6902.03505278579,0.0,1.0
2018-07-05,28.63,28.669,28.55,28.62,18848,25.4897792686508,25.5245016364984,25.4185538987069,25.4808760974078,21169.9848128407,0.0,1.0
2018-07-06,28.92,28.93,28.77,28.77,10619,25.7479712346972,25.7568744059402,25.6144236660525,25.6144236660525,11927.2107771411,0.0,1.0
2018-07-09,29.17,29.2,29.12,29.17,12962,25.9705505157717,25.9972600295006,25.9260346595568,25.9705505157717,14558.8573399852,0.0,1.0
2018-07-10,29.25,29.34,29.153,29.17,27868,26.0417758857155,26.1219044269023,25.9554151246586,25.9705505157717,31301.2063223815,0.0,1.0
2018-07-11,29.03,29.13,28.99,29.13,74465,25.84590611837,25.9349378307998,25.810293433398,25.9349378307998,83638.7372181762,0.0,1.0
2018-07-12,29.1,29.18,29.08,29.08,7681,25.9082283170708,25.9794536870146,25.8904219745849,25.8904219745849,8627.26301715991,0.0,1.0
2018-07-13,29.16,29.25,29.09,29.25,20830,25.9616473445287,26.0417758857155,25.8993251458278,26.0417758857155,23396.1578762454,0.0,1.0
2018-07-16,29.13,29.28,29.094,29.28,26907,25.9349378307998,26.0684853994444,25.902886414325,26.0684853994444,30221.8156493583,0.0,1.0
2018-07-17,29.33,29.34,29.01,29.11,20661,26.1130012556593,26.1219044269023,25.828099775884,25.9171314883138,23206.3378723527,0.0,1.0
2018-07-18,29.42,29.43,29.25,29.43,18439,26.1931297968462,26.2020329680891,26.0417758857155,26.2020329680891,20710.5979395146,0.0,1.0
2018-07-19,29.305,29.345,29.223,29.295,61684,26.0907433275519,26.1263560125238,26.0177373233595,26.0818401563089,69283.1782255555,0.0,1.0
2018-07-20,29.2,29.215,29.2,29.2,3420,25.9972600295006,26.0106147863651,25.9972600295006,25.9972600295006,3841.32788942675,0.0,1.0
2018-07-23,29.2,29.27,29.075,29.27,16154,25.9972600295006,26.0595822282015,25.8859703889634,26.0595822282015,18144.0967034502,0.0,1.0
2018-07-24,29.09,29.42,29.03,29.42,29375,25.8993251458278,26.1931297968462,25.84590611837,26.1931297968462,32993.8616233658,0.0,1.0
2018-07-25,29.25,29.28,29.11,29.16,10650,26.0417758857155,26.0684853994444,25.9171314883138,25.9616473445287,11962.0298311096,0.0,1.0
2018-07-26,29.42,29.42,29.358,29.39,6195,26.1931297968462,26.1931297968462,26.1379301351397,26.1664202831172,6958.19481725108,0.0,1.0
2018-07-27,29.12,29.33,29.04,29.33,19528,25.9260346595568,26.1130012556593,25.8548092896129,26.1130012556593,21933.7576095689,0.0,1.0
2018-07-30,28.89,29.15,28.88,29.15,5150,25.7212617209682,25.9527441732857,25.7123585497253,25.9527441732857,5784.45573992626,0.0,1.0
2018-07-31,28.99,29.05,28.86,28.9,24870,25.810293433398,25.8637124608559,25.6945522072393,25.7301648922112,27933.8668450419,0.0,1.0
2018-08-01,28.95,29.07,28.878,29.0,25292,25.7746807484261,25.8815188033419,25.7105779154767,25.819196604641,28407.8552571291,0.0,1.0
2018-08-02,28.85,28.85,28.4,28.71,28364,25.6856490359963,25.6856490359963,25.2850063300622,25.5610046385946,31858.3111858773,0.0,1.0
2018-08-03,28.76,28.78,28.67,28.7,7880,25.6055204948095,25.6233268372955,25.5253919536227,25.5521014673516,8850.77887973181,0.0,1.0
2018-08-06,28.74,28.82,28.67,28.82,19137,25.5877141523235,25.6589395222674,25.5253919536227,25.6589395222674,21494.5882514502,0.0,1.0
2018-08-07,29.006,29.04,28.78,28.78,5959,25.8245385073868,25.8548092896129,25.6233268372955,25.6233268372955,6693.12072897486,0.0,1.0
2018-08-08,29.02,29.027,28.96,28.96,2684,25.837002947127,25.8432351669971,25.7835839196691,25.7835839196691,3014.65615649748,0.0,1.0
2018-08-09,29.01,29.09,29.01,29.069,4335,25.828099775884,25.8993251458278,25.828099775884,25.8806284862176,4869.0515791418,0.0,1.0
2018-08-10,28.72,28.78,28.64,28.76,7849,25.5699078098376,25.6233268372955,25.4986824398937,25.6055204948095,8815.95982576332,0.0,1.0
2018-08-13,28.53,28.76,28.45,28.76,14452,25.400747556221,25.6055204948095,25.3295221862771,25.6055204948095,16232.4183210513,0.0,1.0
2018-08-14,28.66,28.66,28.5686,28.65,15933,25.5164887823797,25.5164887823797,25.4351137972189,25.5075856111367,17895.8705445136,0.0,1.0
2018-08-15,27.984,28.29,27.83,28.29,3934,24.9146344063543,25.1870714463895,24.7775255692124,25.1870714463895,4418.65026813007,0.0,1.0
2018-08-16,28.08,28.21,28.04,28.21,21077,25.0001048502869,25.1158460764456,24.964492165315,25.1158460764456,23673.587112704,0.0,1.0
2018-08-17,28.331,28.36,28.2,28.2,10935,25.2235744484857,25.2493936450903,25.1069429052026,25.1069429052026,12282.1404885618,0.0,1.0
2018-08-20,28.49,28.49,28.2,28.2,9813,25.3651348712491,25.3651348712491,25.1069429052026,25.1069429052026,11021.9153739604,0.0,1.0
2018-08-21,28.724,28.726,28.38,28.38,3674,25.5734690783348,25.5752497125834,25.2671999875763,25.2671999875763,4126.61949291049,0.0,1.0
2018-08-22,28.83,28.865,28.76,28.76,62388,25.6678426935104,25.6990037928608,25.6055204948095,25.6055204948095,70073.9077092268,0.0,1.0
2018-08-23,28.82,28.84,28.72,28.72,20352,25.6589395222674,25.6767458647533,25.5699078098376,25.5699078098376,22859.2705279571,0.0,1.0
2018-08-24,28.922,28.93,28.9,28.93,8448,25.7497518689458,25.7568744059402,25.7301648922112,25.7568744059402,9488.75380405765,0.0,1.0
2018-08-27,29.27,29.27,29.19,29.23,72180,26.0595822282015,26.0595822282015,25.9883568582576,26.0239695432295,81072.2359821118,0.0,1.0
2018-08-28,29.314,29.35,29.255,29.35,8597,26.0987561816706,26.1308075981453,26.046227471337,26.1308075981453,9656.10990216425,0.0,1.0
2018-08-29,29.39,29.46,29.22,29.35,10312,26.1664202831172,26.2287424818181,26.0150663719866,26.1308075981453,11582.3898233242,0.0,1.0
2018-08-30,29.33,29.45,29.224,29.45,20385,26.1130012556593,26.2198393105751,26.0186276404838,26.2198393105751,22896.3359725042,0.0,1.0
2018-08-31,29.3,29.3,29.151,29.21,11904,26.0862917419304,26.0862917419304,25.95363449041,26.0061632007436,13370.5167238994,0.0,1.0
2018-09-04,29.17,29.17,28.95,29.17,37550,25.9705505157717,25.9705505157717,25.7746807484261,25.9705505157717,42175.9831134428,0.0,1.0
2018-09-05,28.83,29.12,28.74,29.12,8629,25.6678426935104,25.9260346595568,25.5877141523235,25.9260346595568,9692.05215142204,0.0,1.0
2018-09-06,28.675,28.89,28.59,28.89,9584,25.5298435392442,25.7212617209682,25.4541665836788,25.7212617209682,10764.7036527093,0.0,1.0
2018-09-07,28.61,28.76,28.521,28.56,18343,25.4719729261648,25.6055204948095,25.3927347021023,25.4274570699499,20602.7711917412,0.0,1.0
2018-09-10,28.79,28.79,28.6,28.7,29455,25.6322300085384,25.6322300085384,25.4630697549218,25.5521014673516,33083.7172465103,0.0,1.0
2018-09-11,28.82,28.879,28.713,28.7346,12529,25.6589395222674,25.711468232601,25.5636755899675,25.5829064398523,14072.5137797157,0.0,1.0
2018-09-12,28.815,28.85,28.63,28.7,13543,25.6544879366459,25.6856490359963,25.4897792686508,25.5521014673516,15211.4338030721,0.0,1.0
2018-09-13,28.94,28.95,28.87,28.95,8477,25.7657775771831,25.7746807484261,25.7034553784823,25.7746807484261,9521.32646744755,0.0,1.0
2018-09-14,29.06,29.09,28.93,29.09,7290,25.8726156320989,25.8993251458278,25.7568744059402,25.8993251458278,8188.09365904123,0.0,1.0
2018-09-17,28.851,28.995,28.851,28.97,6110,25.6865393531206,25.8147450190195,25.6865393531206,25.7924870909121,6862.72321766008,0.0,1.0
2018-09-18,29.075,29.08,29.033,29.033,1413,25.8859703889634,25.8904219745849,25.8485770697428,25.8485770697428,1587.07494378947,0.0,1.0
2018-09-19,28.948,29.16,28.9,29.16,10193,25.7729001141775,25.9616473445287,25.7301648922112,25.9616473445287,11448.7295838968,0.0,1.0
2018-09-20,29.0,29.03,28.86,28.86,13471,25.819196604641,25.84590611837,25.6945522072393,25.6945522072393,15130.563742242,0.0,1.0
2018-09-21,28.91,29.04,28.91,29.04,22362,25.7390680634542,25.8548092896129,25.7390680634542,25.8548092896129,25116.8930594623,0.0,1.0
2018-09-24,28.9,28.93,28.83,28.916,7013,25.763274806715,25.7900186905974,25.7008724109894,25.7775382114523,7866.84540379836,0.0371889,1.0
2018-09-25,29.09,29.1,29.03,29.07,19310,25.9326527379702,25.941567365931,25.8791649702054,25.9148234820486,21661.0273417006,0.0,1.0
2018-09-26,29.08,29.16,29.08,29.087,6435,25.9237381100094,25.9950551336958,25.9237381100094,25.929978349582,7218.47286089298,0.0,1.0
2018-09-27,28.99,29.028,28.95,28.95,12382,25.8435064583622,25.8773820446133,25.807847946519,25.807847946519,13889.5308412707,0.0,1.0
2018-09-28,28.97,29.12,28.96,29.0,17363,25.8256772024406,25.9593966218526,25.8167625744798,25.852421086323,19476.9765786612,0.0,1.0
2018-10-01,28.96,29.14,28.96,29.08,7970,25.8167625744798,25.9772258777742,25.8167625744798,25.9237381100094,8940.36188054655,0.0,1.0
2018-10-02,28.7,28.88,28.68,28.8,15937,25.584982247499,25.7454455507934,25.5671529915774,25.674128527107,17877.3585056801,0.0,1.0
2018-10-03,28.79,28.809,28.72,28.8,4669,25.6652138991462,25.6821516922717,25.6028115034206,25.674128527107,5237.45917443812,0.0,1.0
2018-10-04,28.35,28.508,28.31,28.508,13128,25.272970268871,25.4138213906516,25.2373117570278,25.4138213906516,14726.3576873042,0.0,1.0
2018-10-05,28.1,28.47,28.1,28.47,12650,25.0501045698509,25.3799458044006,25.0501045698509,25.3799458044006,14190.1603248324,0.0,1.0
2018-10-08,27.82,28.1,27.71,27.97,2751,24.8004949869485,25.0501045698509,24.7024340793797,24.9342144063605,3085.93921372441,0.0,1.0
2018-10-09,27.72,27.8,27.71,27.799,4394,24.7113487073405,24.7826657310269,24.7024340793797,24.7817742682308,4928.97742824611,0.0,1.0
2018-10-10,27.01,27.67,26.99,27.67,229600,24.0784101221236,24.6667755675365,24.060580866202,24.6667755675365,257554.214275218,0.0,1.0
2018-10-11,26.62,26.97,26.62,26.85,19284,23.7307396316524,24.0427516102804,23.7307396316524,23.9357760747508,21631.8617947879,0.0,1.0
2018-10-12,26.98,27.12,26.93,26.96,5694,24.0516662382412,24.1764710296924,24.0070930984372,24.0338369823196,6387.25477388106,0.0,1.0
2018-10-15,26.97,26.975,26.82,26.927,22514,24.0427516102804,24.0472089242608,23.9090321908684,24.004418710049,25255.1201227886,0.0,1.0
2018-10-16,27.44,27.44,27.01,27.01,5337,24.4617391244381,24.4617391244381,24.0784101221236,24.0784101221236,5986.7893797336,0.0,1.0
2018-10-17,27.187,27.245,27.042,27.22,16473,24.2361990370298,24.2879038792024,24.1069369315982,24.2656173093004,18478.6174728034,0.0,1.0
2018-10-18,26.888,27.13,26.84,27.13,2505,23.9696516610019,24.1853856576532,23.92686144679,24.1853856576532,2809.9882698581,0.0,1.0
2018-10-19,26.645,26.97,26.645,26.97,4256,23.7530262015544,24.0427516102804,23.7530262015544,24.0427516102804,4774.17567924794,0.0,1.0
2018-10-22,26.7,26.71,26.62,26.71,9801,23.8020566553388,23.8109712832996,23.7307396316524,23.8109712832996,10994.2894342831,0.0,1.0
2018-10-23,26.47,26.47,25.94,26.31,12879,23.5970202122404,23.5970202122404,23.1245449303179,23.4543861648675,14447.0414880249,0.0,1.0
2018-10-24,25.66,26.21,25.64,26.21,15696,22.8749353474155,23.3652398852595,22.8571060914939,23.3652398852595,17607.0163208354,0.0,1.0
2018-10-25,25.87,25.893,25.61,25.61,6861,23.0621425345923,23.0826461789021,22.8303622076115,22.8303622076115,7696.3391295395,0.0,1.0
2018-10-26,25.565,25.67,25.21,25.5,19085,22.7902463817879,22.8838499753763,22.4737770891794,22.7323013000427,21408.6331857253,0.0,1.0
2018-10-29,25.3,25.757,25.08,25.68,23475,22.5540087408266,22.9614072386353,22.357886925689,22.8927646033371,26333.1236067541,0.0,1.0
2018-10-30,25.8,25.808,25.508,25.508,21409,22.9997401388667,23.0068718412353,22.7394330024113,22.7394330024113,24015.5843789989,0.0,1.0
2018-10-31,26.15,26.22,25.92,25.92,14157,23.3117521174947,23.3741545132203,23.1067156743963,23.1067156743963,15880.6402939646,0.0,1.0
2018-11-01,26.43,26.485,26.32,26.336,59865,23.5613617003972,23.6103921541816,23.4633007928283,23.4775641975656,67153.6717664891,0.0,1.0
2018-11-02,26.545,26.683,26.5,26.683,18861,23.6638799219464,23.7869017878054,23.6237640961228,23.7869017878054,21157.3607815543,0.0,1.0
2018-11-05,26.404,26.47,26.35,26.38,14084,23.5381836676991,23.5970202122404,23.4900446767108,23.5167885605932,15798.7524122481,0.0,1.0
2018-11-06,26.494,26.58,26.493,26.565,16147,23.6184153193463,23.6950811198092,23.6175238565502,23.681709177868,18112.9263845903,0.0,1.0
2018-11-07,26.59,26.68,26.53,26.55,97540,23.70399574777,23.7842273994172,23.6505079800052,23.6683372359268,109415.670994794,0.0,1.0
2018-11-08,26.55,26.625,26.541,26.541,11070,23.6683372359268,23.7351969456328,23.6603140707621,23.6603140707621,12417.7924739837,0.0,1.0
2018-11-09,26.204,26.45,26.111,26.45,17697,23.3598911084831,23.5791909563188,23.2769850684476,23.5791909563188,19851.6416813089,0.0,1.0
2018-11-12,26.05,26.1,25.98,26.05,5166,23.2226058378867,23.2671789776907,23.1602034421611,23.2226058378867,5794.96982119241,0.0,1.0
2018-11-13,25.95,25.98,25.841,25.95,12356,23.1334595582787,23.1602034421611,23.036290113506,23.1334595582787,13860.365294358,0.0,1.0
2018-11-14,25.92,25.92,25.769,25.902,36179,23.1067156743963,23.1067156743963,22.9721047921882,23.0906693440669,40583.8585290205,0.0,1.0
2018-11-15,25.88,25.88,25.69,25.714,2763,23.0710571625531,23.0710571625531,22.9016792312979,22.9230743384038,3099.40023537642,0.0,1.0
2018-11-16,25.846,25.846,25.688,25.84,11837,23.0407474274864,23.0407474274864,22.8998963057057,23.0353986507099,13278.1761079083,0.0,1.0
2018-11-19,25.446,25.723,25.42,25.65,6669,22.6841623090543,22.9310975035685,22.6609842763563,22.8660207194547,7480.96278310728,0.0,1.0
2018-11-20,25.16,25.325,25.021,25.021,12019,22.4292039493754,22.5762953107286,22.3052906207203,22.3052906207203,13482.3349362972,0.0,1.0
2018-11-21,25.38,25.5,25.35,25.49,10190,22.6253257645131,22.7323013000427,22.5985818806307,22.7233866720819,11430.6508861693,0.0,1.0
2018-11-23,25.41,25.46,25.41,25.4505,1761,22.6520696483955,22.6966427881995,22.6520696483955,22.6881738916367,1975.40492743318,0.0,1.0
2018-11-26,25.63,25.64,25.5,25.57,430657,22.8481914635331,22.8571060914939,22.7323013000427,22.7947036957683,483090.266799313,0.0,1.0
2018-11-27,25.42,25.76,25.42,25.76,20742,22.6609842763563,22.9640816270235,22.6609842763563,22.9640816270235,23267.3759255077,0.0,1.0
2018-11-28,25.688,25.71,25.43,25.44,14951,22.8998963057057,22.9195084872195,22.6698989043171,22.6788135322779,16771.3112266062,0.0,1.0
2018-11-29,25.73,25.795,25.7,25.71,3319,22.9373377431411,22.9952828248863,22.9105938592587,22.9195084872195,3723.09423858644,0.0,1.0
2018-11-30,25.789,25.79,25.75,25.77,35287,22.9899340481098,22.9908255109059,22.9551669990627,22.9729962549843,39583.2559195541,0.0,1.0
2018-12-03,25.958,25.993,25.83,25.905,27056,23.1405912606474,23.1717924585102,23.0264840227491,23.0933437324551,30350.1168180761,0.0,1.0
2018-12-04,25.29,25.74,25.29,25.673,29634,22.5450941128658,22.9462523711019,22.5450941128658,22.8865243637645,33241.9929696508,0.0,1.0
2018-12-06,25.375,25.375,24.982,25.195,26367,22.6208684505327,22.6208684505327,22.2705235716732,22.4604051472382,29577.2298248896,0.0,1.0
2018-12-07,25.045,25.48,25.0,25.45,25127,22.3266857278262,22.7144720441211,22.2865699020026,22.6877281602387,28186.2575875148,0.0,1.0
2018-12-10,24.98,25.16,24.83,25.16,12692,22.268740646081,22.4292039493754,22.135021226669,22.4292039493754,14237.2739006144,0.0,1.0
2018-12-11,24.89,25.179,24.86,25.04,10796,22.1885089944338,22.4461417425009,22.1617651105514,22.3222284138458,12110.432479596,0.0,1.0
2018-12-12,25.07,25.25,25.045,25.045,8793,22.3489722977282,22.5094356010226,22.3266857278262,22.3266857278262,9863.5636155139,0.0,1.0
2018-12-13,24.895,25.063,24.87,25.03,17913,22.1929663084142,22.3427320581557,22.1706797385122,22.313313785885,20093.9400710452,0.0,1.0
2018-12-14,24.722,24.74,24.698,24.74,2271,22.0387432446923,22.0547895750218,22.0173481375864,22.0547895750218,2547.49834764382,0.0,1.0
2018-12-17,24.32,24.6661,24.32,24.52,17234,21.6803752006681,21.9889104743915,21.6803752006681,21.8586677598842,19332.2705959021,0.0,1.0
2018-12-18,24.4,24.62,24.4,24.62,13179,21.7516922243545,21.9478140394922,21.7516922243545,21.9478140394922,14783.5670293254,0.0,1.0
2018-12-19,24.3,24.64,24.3,24.5948,5063,21.6625459447465,21.9656432954138,21.6625459447465,21.925349177031,5679.42938534595,0.0,1.0
2018-12-20,24.003,24.23,23.75,24.23,21289,21.3977814943107,21.6001435490209,21.1722414069025,21.6001435490209,23880.9741624788,0.0,1.0
2018-12-21,23.64,24.11,23.57,23.96,36796,21.0741804993337,21.4931680134913,21.0117781036081,21.3594485940793,41275.9793922949,0.0,1.0
2018-12-24,23.436,23.636,23.37,23.39,64224,20.8923220889333,21.0706146481493,20.833485544392,20.8513148003136,72043.3878815837,0.0,1.0
2018-12-26,24.061,24.061,23.55,23.59,3959,21.4494863364834,21.4494863364834,20.9939488476865,21.0296073595297,4441.01539336057,0.0,1.0
2018-12-27,24.184,24.21,23.84,24.0,295334,21.5933188931831,21.616533675321,21.2861694679741,21.4290296657458,330767.006745536,0.03834443,1.0
2018-12-28,24.13,24.3313,24.1,24.22,133864,21.5451035764352,21.7248395627567,21.518317289353,21.6254624376818,149924.473954859,0.0,1.0
2018-12-31,24.2567,24.31,24.18,24.27,84591,21.6582309955456,21.7058212989283,21.5897473882389,21.6701062494854,94739.8940440708,0.0,1.0
2019-01-02,24.2769,24.36,24.12,24.26,15732,21.6762670955143,21.7504651107319,21.5361748140745,21.6611774871247,17619.4632183249,0.0,1.0
2019-01-03,24.244,24.28,24.18,24.2,20958,21.6468914673475,21.6790350118461,21.5897473882389,21.6076049129603,23472.4580555335,0.0,1.0
2019-01-04,24.305,24.319,24.22,24.27,4222,21.7013569177479,21.713857185053,21.6254624376818,21.6701062494854,4728.53888302617,0.0,1.0
2019-01-07,24.49,24.55,24.26,24.28,27090,21.8665390214214,21.9201115955858,21.6611774871247,21.6790350118461,30340.1511940262,0.0,1.0
2019-01-08,24.57,24.57,24.42,24.42,13096,21.9379691203072,21.9379691203072,21.8040376848963,21.8040376848963,14667.206350571,0.0,1.0
2019-01-09,24.74,24.82,24.68,24.706,41647,22.0897580804396,22.1611881793254,22.0361855062752,22.0594002884131,46643.6425536216,0.0,1.0
2019-01-10,24.68,24.68,24.55,24.58,30546,22.0361855062752,22.0361855062752,21.9201115955858,21.9468978826679,34210.7884227658,0.0,1.0
2019-01-11,24.62,24.68,24.58,24.64,6976,21.9826129321109,22.0361855062752,21.9468978826679,22.0004704568323,7812.95292467799,0.0,1.0
2019-01-14,24.63,24.65,24.536,24.62,42581,21.9915416944716,22.009399219193,21.9076113282807,21.9826129321109,47689.7001843053,0.0,1.0
2019-01-15,24.625,24.67,24.54,24.54,6220,21.9870773132912,22.0272567439145,21.911182833225,21.911182833225,6966.25103089123,0.0,1.0
2019-01-16,24.64,24.672,24.64,24.66,3526,22.0004704568323,22.0290424963866,22.0004704568323,22.0183279815538,3949.03555223834,0.0,1.0
2019-01-17,24.8,24.84,24.725,24.8,40180,22.143330654604,22.1790457040469,22.0763649368985,22.143330654604,45000.6376882972,0.0,1.0
2019-01-18,24.9,24.952,24.9,24.92,4768,22.2326182782112,22.279047842487,22.2326182782112,22.2504758029327,5340.04580631662,0.0,1.0
2019-01-22,24.81,25.0,24.76,25.0,10328,22.1522594169647,22.3219059018185,22.107615605161,22.3219059018185,11567.1126442194,0.0,1.0
2019-01-23,24.71,24.83,24.71,24.78,6544,22.0629717933574,22.1701169416861,22.0629717933574,22.1254731298825,7329.12327108556,0.0,1.0
2019-01-24,24.92,24.99,24.92,24.93,14932,22.2504758029327,22.3129771394578,22.2504758029327,22.2594045652934,16723.4823783389,0.0,1.0
2019-01-25,25.165,25.165,25.101,25.106,2201,22.4692304807705,22.4692304807705,22.4120864016618,22.4165507828422,2465.06728601151,0.0,1.0
2019-01-28,25.133,25.21,25.133,25.16,6219,22.4406584412162,22.5094099113938,22.4406584412162,22.4647660995901,6965.13105484123,0.0,1.0
2019-01-29,25.19,25.23,25.187,25.187,7258,22.4915523866723,22.5272674361152,22.4888737579641,22.4888737579641,8128.78617077308,0.0,1.0
2019-01-30,25.11,25.162,25.11,25.13,15756,22.4201222877865,22.4665518520623,22.4201222877865,22.437979812508,17646.3426435245,0.0,1.0
2019-01-31,25.113,25.15,25.091,25.127,26465,22.4228009164947,22.4558373372294,22.4031576393011,22.4353011837997,29640.1661627872,0.0,1.0
2019-02-01,25.1,25.175,25.01,25.095,107478,22.4111935254258,22.4781592431312,22.3308346641792,22.4067291442454,120372.78590002,0.0,1.0
2019-02-04,25.179,25.22,25.17,25.21,37257,22.4817307480755,22.5183386737545,22.4736948619509,22.5094099113938,41726.9476941985,0.0,1.0
2019-02-05,25.1,25.15,25.1,25.15,2380,22.4111935254258,22.4558373372294,22.4111935254258,22.4558373372294,2665.54299895837,0.0,1.0
2019-02-06,25.14,25.14,25.09,25.1,5715,22.4469085748687,22.4469085748687,22.402264763065,22.4111935254258,6400.66312565005,0.0,1.0
2019-02-07,25.06,25.076,25.03,25.042,7736,22.3754784759829,22.38976449576,22.3486921889007,22.3594067037336,8664.1347226647,0.0,1.0
2019-02-08,25.04,25.11,25.006,25.11,2965,22.3576209512614,22.4201222877865,22.3272631592349,22.4201222877865,3320.72898819815,0.0,1.0
2019-02-11,25.14,25.14,25.03,25.04,9797,22.4469085748687,22.4469085748687,22.3486921889007,22.3576209512614,10972.4053616787,0.0,1.0
2019-02-12,25.15,25.19,25.11,25.19,1963,22.4558373372294,22.4915523866723,22.4201222877865,22.4915523866723,2198.51298611567,0.0,1.0
2019-02-13,25.08,25.15,25.07,25.15,48889,22.3933360007043,22.4558373372294,22.3844072383436,22.4558373372294,54754.5091075951,0.0,1.0
2019-02-14,25.13,25.185,25.12,25.12,2480,22.437979812508,22.487088005492,22.4290510501472,22.4290510501472,2777.54060395662,0.0,1.0
2019-02-15,25.13,25.19,25.13,25.17,12955,22.437979812508,22.4915523866723,22.437979812508,22.4736948619509,14509.2897275234,0.0,1.0
2019-02-19,25.0957,25.19,25.0934,25.19,3656,22.4073541576107,22.4915523866723,22.4053005422677,22.4915523866723,4094.63243873606,0.0,1.0
2019-02-20,25.068,25.091,25.0,25.0,3840,22.3826214858714,22.4031576393011,22.3219059018185,22.3219059018185,4300.70803193285,0.0,1.0
2019-02-21,24.9932,25.08,24.96,24.96,10473,22.3158343434132,22.3933360007043,22.2861908523756,22.2861908523756,11729.5091714668,0.0,1.0
2019-02-22,25.077,25.09,25.01,25.06,16453,22.3906573719961,22.402264763065,22.3308346641792,22.3754784759829,18426.9659503623,0.0,1.0
2019-02-25,25.06,25.1585,25.05,25.1585,5326,22.3754784759829,22.463426785236,22.3665497136221,22.463426785236,5964.99244220685,0.0,1.0
2019-02-26,25.017,25.109,25.0,25.0,5845,22.3370847978317,22.4192294115504,22.3219059018185,22.3219059018185,6546.26001214779,0.0,1.0
2019-02-27,25.13,25.13,25.03,25.03,33783,22.437979812508,22.437979812508,22.3486921889007,22.3486921889007,37836.1508965591,0.0,1.0
2019-02-28,24.98,24.985,24.88,24.975,3387,22.304048377097,22.3085127582774,22.2147607534898,22.2995839959167,3793.35888129077,0.0,1.0
2019-03-01,25.05,25.055,25.02,25.055,12263,22.3665497136221,22.3710140948025,22.33976342654,22.3710140948025,13734.2663009356,0.0,1.0
2019-03-04,24.855,25.012,24.78,25.012,17878,22.192438847588,22.3326204166514,22.1254731298825,22.3326204166514,20022.9318215873,0.0,1.0
2019-03-05,24.82,24.842,24.779,24.822,5755,22.1611881793254,22.180831456519,22.1245802536464,22.1629739317976,6445.46216764936,0.0,1.0
2019-03-06,24.605,24.73,24.59,24.73,6534,21.9692197885698,22.0808293180789,21.9558266450287,22.0808293180789,7317.92351058572,0.0,1.0
2019-03-07,24.53,24.54,24.45,24.5,38540,21.9022540708643,21.911182833225,21.8308239719785,21.8754677837821,43163.876966326,0.0,1.0
2019-03-08,24.41,24.41,24.34,24.38,5217,21.7951089225356,21.7951089225356,21.7326075860105,21.7683226354534,5842.91505275876,0.0,1.0
2019-03-11,24.613,24.645,24.5,24.5,13283,21.9763627984584,22.0049348380127,21.8754677837821,21.8754677837821,14876.6418719177,0.0,1.0
2019-03-12,24.67,24.705,24.59,24.65,9879,22.0272567439145,22.058507412177,21.9558266450287,22.009399219193,11064.2433977772,0.0,1.0
2019-03-13,24.7,24.788,24.7,24.788,26580,22.0540430309967,22.1326161397711,22.0540430309967,22.1326161397711,29768.9634085351,0.0,1.0
2019-03-14,24.7,24.72,24.66,24.68,2168,22.0540430309967,22.0719005557181,22.0183279815538,22.0361855062752,2428.10807636208,0.0,1.0
2019-03-15,24.73,24.7515,24.7,24.7,11517,22.0808293180789,22.1000261571544,22.0540430309967,22.0540430309967,12898.7641676486,0.0,1.0
2019-03-18,24.69,24.74,24.6,24.6,5786,22.045114268636,22.0897580804396,21.9647554073894,21.9647554073894,6480.1814251988,0.0,1.0
2019-03-19,24.695,24.77,24.695,24.7,7853,22.0495786498163,22.1165443675218,22.0495786498163,22.0540430309967,8795.17192051267,0.0,1.0
2019-03-20,24.62,24.696,24.577,24.65,2988,21.9826129321109,22.0504715260524,21.9442192539597,22.009399219193,3346.48843734774,0.0,1.0
2019-03-21,24.855,24.88,24.69,24.69,6332,22.192438847588,22.2147607534898,22.045114268636,22.045114268636,7091.68834848925,0.0,1.0
2019-03-22,24.562,24.851,24.562,24.851,9331,21.9308261104186,22.1888673426437,21.9308261104186,22.1888673426437,10450.4965223868,0.0,1.0
2019-03-25,24.47,24.48,24.47,24.477,1758,21.9227566521475,21.9317156863331,21.9227566521475,21.9290279760774,1962.2650874878,0.0829624,1.0
2019-03-26,24.592,24.63,24.555,24.63,6727,22.0320568692117,22.066101199117,21.9989084427251,22.066101199117,7508.62186776477,0.0,1.0
2019-03-27,24.485,24.511,24.369,24.511,4370,21.9361952034259,21.9594886923084,21.832270406873,21.9594886923084,4877.75792509766,0.0,1.0
2019-03-28,24.595,24.64,24.5,24.64,2288,22.0347445794674,22.0750602333026,21.9496337547043,22.0750602333026,2553.84671227082,0.0,1.0
2019-03-29,24.77,24.83,24.67,24.78,15512,22.1915276777153,22.2452818828289,22.1019373358594,22.2004867119009,17314.3663464794,0.0,1.0
2019-04-01,24.868,24.87,24.75,24.75,11944,22.2793262127341,22.2811180195713,22.1736096093441,22.1736096093441,13331.7942007704,0.0,1.0
2019-04-02,24.9,24.94,24.851,24.94,12455,22.307995122128,22.3438312588704,22.2640958546186,22.3438312588704,13902.1681824008,0.0,1.0
2019-04-03,25.06,25.1,25.02,25.09,11151,22.4513396690975,22.4871758058399,22.4155035323552,22.4782167716543,12446.6541470856,0.0,1.0
2019-04-04,24.998,24.998,24.89,24.89,2140,22.3957936571469,22.3957936571469,22.2990360879424,22.2990360879424,2388.65033402951,0.0,1.0
2019-04-05,25.105,25.15,25.079,25.097,8661,22.4916553229327,22.5319709767679,22.4683618340502,22.4844880955842,9667.33670235031,0.0,1.0
2019-04-08,25.1,25.11,24.97,24.97,48453,22.4871758058399,22.4961348400255,22.3707083614272,22.3707083614272,54082.8386143609,0.0,1.0
2019-04-09,25.017,25.09,24.95,25.0,15110,22.4128158220995,22.4782167716543,22.352790293056,22.397585463984,16865.6572650402,0.0,1.0
2019-04-10,25.155,25.18,25.02,25.06,14758,22.5364504938607,22.5588480793247,22.4155035323552,22.4513396690975,16472.7577708447,0.0,1.0
2019-04-11,25.193,25.2,25.16,25.18,5137,22.5704948237659,22.5767661476958,22.5409300109535,22.5588480793247,5733.87699341572,0.0,1.0
2019-04-12,25.195,25.22,25.17,25.207,36866,22.572286630603,22.594684216067,22.5498890451391,22.5830374716258,41149.5248665105,0.0,1.0
2019-04-15,25.208,25.32,25.19,25.32,11183,22.5839333750443,22.684274557923,22.5678071135102,22.684274557923,12482.3722829216,0.0,1.0
2019-04-16,25.1569,25.23,25.1569,25.23,3334,22.5381527103559,22.6036432502526,22.5381527103559,22.6036432502526,3721.38327740861,0.0,1.0
2019-04-17,24.971,25.29,24.956,25.29,3417,22.3716042648457,22.6573974553662,22.3581657135674,22.6573974553662,3814.02719223312,0.0,1.0
2019-04-18,24.92,24.97,24.86,24.92,46258,22.3259131904992,22.3707083614272,22.2721589853857,22.3259131904992,51632.7977343634,0.0,1.0
2019-04-22,25.0,25.01,24.84,24.84,17746,22.397585463984,22.4065444981696,22.2542409170145,22.2542409170145,19807.938704527,0.0,1.0
2019-04-23,25.12,25.14,24.97,24.97,12818,22.5050938742111,22.5230119425823,22.3707083614272,22.3707083614272,14307.3457857899,0.0,1.0
2019-04-24,25.191,25.216,25.06,25.06,4024,22.5687030169288,22.5911006023928,22.4513396690975,22.4513396690975,4491.5555813714,0.0,1.0
2019-04-25,25.076,25.135,25.03,25.12,85091,22.4656741237945,22.5185324254895,22.4244625665408,22.5050938742111,94977.87176304,0.0,1.0
2019-04-26,25.15,25.15,25.0,25.0,21245,22.5319709767679,22.5319709767679,22.397585463984,22.397585463984,23713.4936198397,0.0,1.0
2019-04-29,25.18,25.195,25.14,25.14,2650,22.5588480793247,22.572286630603,22.5230119425823,22.5230119425823,2957.90812391505,0.0,1.0
2019-04-30,25.132,25.18,24.994,25.18,4512,22.5158447152338,22.5588480793247,22.3922100434726,22.5588480793247,5036.25715286972,0.0,1.0
2019-05-01,25.039,25.11,25.033,25.091,10316,22.4325256973078,22.4961348400255,22.4271502767964,22.4791126750729,11514.6340401161,0.0,1.0
2019-05-02,24.982,25.04,24.864,25.04,23570,22.3814592024499,22.4334216007263,22.2757425990599,22.4334216007263,26308.6394266709,0.0,1.0
2019-05-03,25.175,25.175,25.1,25.1,568,22.5543685622319,22.5543685622319,22.4871758058399,22.4871758058399,633.996911088208,0.0,1.0
2019-05-06,25.113,25.113,24.989,25.01,8428,22.4988225502812,22.4988225502812,22.3877305263798,22.4065444981696,9407.26402579475,0.0,1.0
2019-05-07,24.72,24.98,24.705,24.98,5983,22.1467325067873,22.3796673956128,22.133293955509,22.3796673956128,6678.17520957881,0.0,1.0
2019-05-08,24.686,24.71,24.667,24.667,2143,22.1162717905563,22.1377734726018,22.0992496256037,22.0992496256037,2391.99890926414,0.0,1.0
2019-05-09,24.55,24.62,24.34,24.52,31303,21.9944289256323,22.0571421649314,21.8062892077348,21.9675518230755,34940.1501897784,0.0,1.0
2019-05-10,24.49,24.54,24.264,24.38,10888,21.9406747205187,21.9854698914467,21.7382005479243,21.8421253444772,12153.0957181838,0.0,1.0
2019-05-13,23.97,24.194,23.93,24.194,1622,21.4748049428678,21.6754873086251,21.4389688061255,21.6754873086251,1810.46301018499,0.0,1.0
2019-05-14,24.24,24.26,24.02,24.02,3167,21.7166988658789,21.73461693425,21.5196001137958,21.5196001137958,3534.97925601471,0.0,1.0
2019-05-15,24.295,24.312,24.27,24.29,4313,21.7659735538996,21.7812039120151,21.7435759684356,21.7614940368068,4814.13499563987,0.0,1.0
2019-05-16,24.475,24.57,24.36,24.36,4060,21.9272361692403,22.0123469940034,21.824207276106,21.824207276106,4531.73848418685,0.0,1.0
2019-05-17,24.351,24.43,24.351,24.426,7740,21.8161441453389,21.8869205154051,21.8161441453389,21.8833369017309,8639.32410532174,0.0,1.0
2019-05-20,24.13,24.24,24.084,24.24,8871,21.6181494898373,21.7166988658789,21.5769379325836,21.7166988658789,9901.73696877378,0.0,1.0
2019-05-21,24.265,24.29,24.24,24.29,3688,21.7390964513428,21.7614940368068,21.7166988658789,21.7614940368068,4116.51515509387,0.0,1.0
2019-05-22,24.195,24.221,24.164,24.221,4670,21.6763832120437,21.6996767009262,21.6486102060683,21.6996767009262,5212.61544855974,0.0,1.0
2019-05-23,23.82,24.06,23.79,23.98,10678,21.3404194300839,21.5554362505382,21.3135423275271,21.4837639770534,11918.6954517604,0.0,1.0
2019-05-24,23.89,23.94,23.845,23.94,14564,21.4031326693831,21.447927840311,21.3628170155479,21.447927840311,16256.2165723392,0.0,1.0
2019-05-28,23.85,24.02,23.85,24.01,6056,21.3672965326407,21.5196001137958,21.3672965326407,21.5106410796102,6759.65720695457,0.0,1.0
2019-05-29,23.559,23.64,23.516,23.64,14905,21.1065886378399,21.1791568147432,21.0680647908419,21.1791568147432,16636.8379573411,0.0,1.0
2019-05-30,23.675,23.701,23.57,23.57,23336,21.2105134343928,21.2338069232754,21.1164435754441,21.1164435754441,26047.4505583705,0.0,1.0
2019-05-31,23.419,23.57,23.41,23.57,9597,20.9811621592416,21.1164435754441,20.9730990284746,21.1164435754441,10712.092175552,0.0,1.0
2019-06-03,23.34,23.487,23.33,23.4,3201,20.9103857891754,21.0420835917037,20.9014267549898,20.964139994289,3572.92977534042,0.0,1.0
2019-06-04,23.5,23.5499,23.4,23.4323,8403,21.0537303361449,21.098435916731,20.964139994289,20.9930776747085,9379.35923217293,0.0,1.0
2019-06-05,23.61,23.624,23.532,23.61,2132,21.1522797121865,21.1648223600463,21.0823992455388,21.1522797121865,2379.72080007053,0.0,1.0
2019-06-06,23.61,23.66,23.582,23.582,21110,21.1522797121865,21.1970748831144,21.1271944164668,21.1271944164668,23562.8077342818,0.0,1.0
2019-06-07,23.7893,23.7905,23.67,23.67,16144,21.3129151951342,21.3139902792364,21.2060339173,21.2060339173,18019.7995292395,0.0,1.0
2019-06-10,23.825,23.92,23.82,23.82,2608,21.3448989471767,21.4300097719399,21.3404194300839,21.3404194300839,2911.02807063037,0.0,1.0
2019-06-11,23.772,23.87,23.772,23.87,3748,21.2974160659931,21.3852146010119,21.2974160659931,21.3852146010119,4183.48665978627,0.0,1.0
2019-06-12,23.82,23.837,23.75,23.75,2447,21.3404194300839,21.3556497881994,21.2777061907848,21.2777061907848,2731.32119970572,0.0,1.0
2019-06-13,23.78,23.84,23.78,23.79,2824,21.3045832933416,21.3583374984551,21.3045832933416,21.3135423275271,3152.12548752306,0.0,1.0
2019-06-14,23.784,23.8,23.76,23.8,7025,21.3081669070158,21.3225013617127,21.2866652249704,21.3225013617127,7841.24700773708,0.0,1.0
2019-06-17,23.785,23.81,23.77,23.81,3765,21.3090628104343,21.3314603958983,21.295624259156,21.3314603958983,4202.46191944914,0.0,1.0
2019-06-18,23.8,23.85,23.72,23.72,10022,21.3225013617127,21.3672965326407,21.250829088228,21.250829088228,11186.4736671233,0.0,1.0
2019-06-19,23.87,23.87,23.81,23.81,8623,21.3852146010119,21.3852146010119,21.3314603958983,21.3314603958983,9624.92141604511,0.0,1.0
2019-06-20,23.91,23.98,23.87,23.96,91414,21.4210507377543,21.4837639770534,21.3852146010119,21.4658459086822,102035.552165876,0.0,1.0
2019-06-21,23.855,23.905,23.855,23.89,9298,21.3717760497335,21.4165712206615,21.3717760497335,21.4031326693831,10378.3508438348,0.0,1.0
2019-06-24,23.787,23.86,23.786,23.86,5844,21.3108546172715,21.3762555668263,21.3099587138529,21.3762555668263,6523.02455704135,0.0,1.0
2019-06-25,23.81,23.81,23.712,23.79,13248,21.3314603958983,21.3314603958983,21.2436618608795,21.3135423275271,14787.3082360856,0.0,1.0
2019-06-26,23.72,23.744,23.72,23.74,4704,21.250829088228,21.2723307702734,21.250829088228,21.2687471565992,5250.56596788544,0.0,1.0
2019-06-27,23.815,23.82,23.72,23.72,34157,21.3359399129911,21.3404194300839,21.250829088228,21.250829088228,38125.7614296478,0.0,1.0
2019-06-28,23.876,23.876,23.73,23.73,4050,21.3905900215232,21.3905900215232,21.2597881224136,21.2597881224136,4520.57656673812,0.0,1.0
2019-07-01,23.957,24.03,23.93,23.93,6908,21.4631581984266,21.5285591479814,21.4389688061255,21.4389688061255,7710.65257358686,0.0,1.0
2019-07-02,24.02,24.06,23.98,24.0,3467,21.5196001137958,21.5554362505382,21.4837639770534,21.5016820454246,3869.83677947679,0.0,1.0
2019-07-03,24.11,24.12,24.059,24.059,11645,21.6002314214661,21.6091904556517,21.5545403471196,21.5545403471196,12998.0528690532,0.0,1.0
2019-07-05,23.99,24.07,23.98,23.98,26363,21.492723011239,21.5643952847238,21.4837639770534,21.4837639770534,29426.1629701029,0.0,1.0
2019-07-08,24.025,24.06,24.0,24.033,16805,21.5240796308886,21.5554362505382,21.5016820454246,21.5312468582371,18757.602272601,0.0,1.0
2019-07-09,23.911,23.97,23.88,23.97,7738,21.4219466411728,21.4748049428678,21.3941736351975,21.4748049428678,8637.09172183198,0.0,1.0
2019-07-10,23.98,24.05,23.95,24.05,5030,21.4837639770534,21.5464772163526,21.4568868744966,21.5464772163526,5614.44447671425,0.0,1.0
2019-07-11,24.06,24.2,24.02,24.2,13994,21.5554362505382,21.6808627291365,21.5196001137958,21.6808627291365,15619.9872777612,0.0,1.0
2019-07-12,24.215,24.215,24.15,24.15,13647,21.6943012804149,21.6943012804149,21.6360675582085,21.6360675582085,15232.6687422901,0.0,1.0
2019-07-15,24.259,24.259,24.2,24.2,18266,21.7337210308315,21.7337210308315,21.6808627291365,21.6808627291365,20388.3584118613,0.0,1.0
2019-07-16,24.2,24.237,24.151,24.151,8679,21.6808627291365,21.7140111556232,21.6369634616271,21.6369634616271,9687.42815375802,0.0,1.0
2019-07-17,24.175,24.21,24.139,24.2,9678,21.6584651436725,21.6898217633221,21.6262126206044,21.6808627291365,10802.5037068868,0.0,1.0
2019-07-18,24.155,24.18,24.05,24.05,1389,21.6405470753013,21.6629446607653,21.5464772163526,21.5464772163526,1550.39033362944,0.0,1.0
2019-07-19,24.165,24.26,24.16,24.16,2958,21.6495061094869,21.73461693425,21.6450265923941,21.6450265923941,3301.69518133613,0.0,1.0
2019-07-22,24.205,24.255,24.18,24.18,3311,21.6853422462293,21.7301374171572,21.6629446607653,21.6629446607653,3695.71086727651,0.0,1.0
2019-07-23,24.265,24.275,24.06,24.06,6030,21.7390964513428,21.7480554855284,21.5554362505382,21.5554362505382,6730.63622158786,0.0,1.0
2019-07-24,24.432,24.432,24.3,24.3,2487,21.8887123222422,21.8887123222422,21.7704530709924,21.7704530709924,2775.96886950067,0.0,1.0
2019-07-25,24.345,24.49,24.33,24.49,8928,21.8107687248276,21.9406747205187,21.7973301735492,21.9406747205187,9965.35989823156,0.0,1.0
2019-07-26,24.401,24.42,24.34,24.34,5976,21.8609393162669,21.8779614812195,21.8062892077348,21.8062892077348,6670.36186736468,0.0,1.0
2019-07-29,24.295,24.32,24.23,24.32,2844,21.7659735538996,21.7883711393636,21.7077398316933,21.7883711393636,3174.44932242054,0.0,1.0
2019-07-30,24.209,24.23,24.192,24.2,3143,21.6889258599035,21.7077398316933,21.673695501788,21.6808627291365,3508.19065413775,0.0,1.0
2019-07-31,24.1,24.29,24.1,24.25,4506,21.5912723872805,21.7614940368068,21.5912723872805,21.7256579000644,5029.56000240048,0.0,1.0
2019-08-01,23.924,24.28,23.87,24.145,9335,21.4335933856141,21.7525350026212,21.3852146010119,21.6315880411157,10419.6499383951,0.0,1.0
2019-08-02,23.787,23.79,23.635,23.79,20266,21.3108546172715,21.3135423275271,21.1746772976504,21.3135423275271,22620.7419016085,0.0,1.0
2019-08-05,23.16,23.47,23.109,23.47,4616,20.7491231738347,21.0268532335881,20.7034320994882,21.0268532335881,5152.34109433658,0.0,1.0
2019-08-06,23.235,23.25,23.09,23.21,39187,20.8163159302267,20.8297544815051,20.6864099345356,20.7939183447627,43740.205906362,0.0,1.0
2019-08-07,23.28,23.28,23.06,23.06,38988,20.8566315840619,20.8566315840619,20.6595328319788,20.6595328319788,43518.0837491321,0.0,1.0
2019-08-08,23.616,23.62,23.43,23.43,5914,21.1576551326978,21.1612387463721,20.9910170968458,20.9910170968458,6601.15797918252,0.0,1.0
2019-08-09,23.475,23.5,23.45,23.46,4721,21.0313327506809,21.0537303361449,21.008935165217,21.0178941994026,5269.54122754831,0.0,1.0
2019-08-12,23.219,23.33,23.215,23.33,20152,20.8019814755298,20.9014267549898,20.7983978618555,20.9014267549898,22493.4960426929,0.0,1.0
2019-08-13,23.49,23.53,23.42,23.44,5619,21.0447713019593,21.0806074387017,20.9820580626602,20.9999761310314,6271.88141444481,0.0,1.0
2019-08-14,22.941,23.116,22.901,23.116,15169,20.5529203251702,20.7097034234181,20.5170841884279,20.7097034234181,16931.5125779878,0.0,1.0
2019-08-15,22.87,22.91,22.77,22.861,20555,20.4893111824525,20.5251473191949,20.3997208405966,20.4812480516855,22943.321315877,0.0,1.0
2019-08-16,23.13,23.18,22.86,22.86,25703,20.722246071278,20.7670412422059,20.4803521482669,20.4803521482669,28689.4764184863,0.0,1.0
2019-08-19,23.315,23.36,23.315,23.33,12130,20.8879882037114,20.9283038575466,20.8879882037114,20.9014267549898,13539.4058653169,0.0,1.0
2019-08-20,23.308,23.35,23.21,23.21,32600,20.8817168797815,20.919344823361,20.7939183447627,20.7939183447627,36387.8508828796,0.0,1.0
2019-08-21,23.5,23.54,23.41,23.41,7398,21.0537303361449,21.0895664728873,20.9730990284746,20.9730990284746,8257.58652857496,0.0,1.0
2019-08-22,23.544,23.544,23.4,23.4,14052,21.0931500865615,21.0931500865615,20.964139994289,20.964139994289,15684.726398964,0.0,1.0
2019-08-23,23.087,23.547,23.087,23.51,4403,20.6837222242799,21.0958377968172,20.6837222242799,21.0626893703305,4914.59225267849,0.0,1.0
2019-08-26,23.265,23.271,23.19,23.19,7013,20.8431930327835,20.8485684532948,20.7760002763915,20.7760002763915,7827.8527067986,0.0,1.0
2019-08-27,23.255,23.39,23.16,23.3,20449,20.8342339985979,20.9551809601034,20.7491231738347,20.8745496524331,22825.0049909204,0.0,1.0
2019-08-28,23.291,23.291,23.15,23.155,9679,20.866486521666,20.866486521666,20.7401641396492,20.744643656742,10803.6198986317,0.0,1.0
2019-08-29,23.431,23.45,23.36,23.36,11705,20.9919130002643,21.008935165217,20.9283038575466,20.9283038575466,13065.0243737456,0.0,1.0
2019-08-30,23.5,23.558,23.434,23.558,3200,21.0537303361449,21.1056927344214,20.99460071052,21.1056927344214,3571.81358359555,0.0,1.0
2019-09-03,23.323,23.323,23.27,23.27,6448,20.8951554310599,20.8951554310599,20.8476725498763,20.8476725498763,7197.20437094502,0.0,1.0
2019-09-04,23.58,23.58,23.488,23.55,22600,21.1254026096297,21.1254026096297,21.0429794951222,21.0985255070729,25225.9334341435,0.0,1.0
2019-09-05,23.86,23.88,23.814,23.874,59400,21.3762555668263,21.3941736351975,21.3350440095726,21.3887982146861,66301.7896454923,0.0,1.0
2019-09-06,23.828,23.891,23.828,23.89,1400,21.3475866574324,21.4040285728016,21.3475866574324,21.4031326693831,1562.66844282305,0.0,1.0
2019-09-09,23.687,23.75,23.642,23.75,14000,21.2212642754155,21.2777061907848,21.1809486215804,21.2777061907848,15626.6844282305,0.0,1.0
2019-09-10,23.666,23.666,23.58,23.58,3600,21.2024503036258,21.2024503036258,21.1254026096297,21.1254026096297,4018.29028154498,0.0,1.0
2019-09-11,23.795,23.8,23.75,23.75,2300,21.3180218446199,21.3225013617127,21.2777061907848,21.2777061907848,2567.2410132093,0.0,1.0
2019-09-12,23.8,23.84,23.78,23.78,13613,21.3225013617127,21.3583374984551,21.3045832933416,21.3045832933416,15194.7182229644,0.0,1.0
2019-09-13,23.795,23.84,23.795,23.835,888,21.3180218446199,21.3583374984551,21.3180218446199,21.3538579813623,991.178269447765,0.0,1.0
2019-09-16,23.77,23.819,23.77,23.81,7988,21.295624259156,21.3395235266654,21.295624259156,21.3314603958983,8916.13965805036,0.0,1.0
2019-09-17,23.885,23.885,23.65,23.65,10018,21.3986531522903,21.3986531522903,21.1881158489288,21.1881158489288,11182.0089001438,0.0,1.0
2019-09-18,23.785,23.98,23.7,23.98,5511,21.3090628104343,21.4837639770534,21.2329110198568,21.4837639770534,6151.33270599846,0.0,1.0
2019-09-19,23.79,23.855,23.79,23.85,600,21.3135423275271,21.3717760497335,21.3135423275271,21.3672965326407,669.715046924165,0.0,1.0
2019-09-20,23.714,23.96,23.714,23.96,208,21.2454536677166,21.4658459086822,21.2454536677166,21.4658459086822,232.167882933711,0.0,1.0
2019-09-23,23.724,23.728,23.53,23.53,1061,21.2544127019022,21.2579963155765,21.0806074387017,21.0806074387017,1184.2794413109,0.0,1.0
2019-09-24,23.56,23.609,23.56,23.609,1700,21.1074845412585,21.1513838087679,21.1074845412585,21.1513838087679,1897.52596628513,0.0,1.0
2019-09-25,23.54,23.54,23.373,23.373,3200,21.0895664728873,21.0895664728873,20.9399506019879,20.9399506019879,3571.81358359554,0.0,1.0
2019-09-26,23.534,23.541,23.495,23.495,842,21.0841910523759,21.0904623763059,21.0492508190521,21.0492508190521,939.833449183579,0.0,1.0
2019-09-27,23.367,23.499,23.314,23.46,9500,20.9345751814765,21.0528344327264,20.8870923002929,21.0178941994026,10603.8215762993,0.0,1.0
2019-09-30,23.513,23.54,23.49,23.5,22400,21.0653770805862,21.0895664728873,21.0447713019593,21.0537303361449,25002.6950851688,0.0,1.0
2019-10-01,23.343,23.459,23.33,23.459,1800,20.9130734994311,21.016998295984,20.9014267549898,21.016998295984,2009.14514077249,0.0,1.0
2019-10-02,23.02,23.14,22.96,23.14,16900,20.6236966952364,20.7312051054636,20.5699424901229,20.7312051054636,18863.640488364,0.0,1.0
2019-10-03,23.152,23.198,22.875,22.875,23036,20.7419559464863,20.78316750374,20.4937906995453,20.4937906995453,25712.5930349084,0.0,1.0
2019-10-04,23.39,23.39,23.19,23.24,32453,20.9551809601034,20.9551809601034,20.7760002763915,20.8207954473195,36223.7706963832,0.0,1.0
2019-10-07,23.368,23.427,23.33,23.36,9360,20.9354710848951,20.9883293865901,20.9014267549898,20.9283038575466,10447.554732017,0.0,1.0
2019-10-08,23.11,23.17,23.11,23.156,21700,20.7043280029068,20.7580822080203,20.7043280029068,20.7455395601605,24221.3608637572,0.0,1.0
2019-10-09,23.25,23.265,23.17,23.18,19300,20.8297544815051,20.8431930327835,20.7580822080203,20.7670412422059,21542.5006760606,0.0,1.0
2019-10-10,23.296,23.325,23.28,23.295,9200,20.8709660387588,20.896947237897,20.8566315840619,20.8700701353403,10268.9640528372,0.0,1.0
2019-10-11,23.67,23.8,23.67,23.749,6700,21.2060339173,21.3225013617127,21.2060339173,21.2768102873662,7478.48469065317,0.0,1.0
2019-10-14,23.62,23.69,23.62,23.662,3300,21.1612387463721,21.2239519856712,21.1612387463721,21.1988666899515,3683.43275808289,0.0,1.0
2019-10-15,23.816,23.87,23.69,23.69,2800,21.3368358164097,21.3852146010119,21.2239519856712,21.2239519856712,3125.3368856461,0.0,1.0
2019-10-16,23.655,23.684,23.65,23.68,2700,21.1925953660216,21.2185765651599,21.1881158489288,21.2149929514856,3013.71771115874,0.0,1.0
2019-10-17,23.693,23.73,23.693,23.73,1800,21.2266396959269,21.2597881224136,21.2266396959269,21.2597881224136,2009.14514077249,0.0,1.0
2019-10-18,23.674,23.7,23.62,23.62,2993,21.2096175309743,21.2329110198568,21.1612387463721,21.1612387463721,3340.7618924067,0.0,1.0
2019-10-21,23.755,23.77,23.74,23.74,1000,21.2821857078776,21.295624259156,21.2687471565992,21.2687471565992,1116.19174487361,0.0,1.0
2019-10-22,23.75,23.83,23.75,23.8,3507,21.2777061907848,21.3493784642695,21.2777061907848,21.3225013617127,3914.48444927173,0.0,1.0
2019-10-23,23.745,23.745,23.709,23.73,2600,21.273226673692,21.273226673692,21.2409741506238,21.2597881224136,2902.09853667137,0.0,1.0
2019-10-24,23.927,23.927,23.841,23.9,7607,21.4362810958698,21.4362810958698,21.3592334018737,21.4120917035687,8490.87060325352,0.0,1.0
2019-10-25,24.01,24.034,23.92,23.92,1833,21.5106410796102,21.5321427616556,21.4300097719399,21.4300097719399,2045.97946835332,0.0,1.0
2019-10-28,24.18,24.18,24.156,24.156,500,21.6629446607653,21.6629446607653,21.6414429787199,21.6414429787199,558.095872436803,0.0,1.0
2019-10-29,24.175,24.25,24.175,24.227,1386,21.6584651436725,21.7256579000644,21.6584651436725,21.7050521214376,1547.04175839482,0.0,1.0
2019-10-30,24.255,24.255,24.16,24.167,993,21.7301374171572,21.7301374171572,21.6450265923941,21.651297916324,1108.37840265949,0.0,1.0
2019-10-31,24.066,24.12,24.022,24.12,1800,21.5608116710495,21.6091904556517,21.5213919206329,21.6091904556517,2009.14514077249,0.0,1.0
2019-11-01,24.24,24.254,24.19,24.254,233700,21.7166988658789,21.7292415137387,21.6719036949509,21.7292415137387,260854.010776961,0.0,1.0
2019-11-04,24.331,24.46,24.331,24.392,21100,21.7982260769678,21.9137976179619,21.7982260769678,21.8528761854999,23551.6458168331,0.0,1.0
2019-11-05,24.391,24.43,24.353,24.43,20000,21.8519802820813,21.8869205154051,21.8179359521761,21.8869205154051,22323.8348974722,0.0,1.0
2019-11-06,24.311,24.334,24.277,24.31,5500,21.7803080085966,21.8009137872234,21.7498472923656,21.779412105178,6139.05459680483,0.0,1.0
2019-11-07,24.414,24.46,24.414,24.46,2800,21.8725860607082,21.9137976179619,21.8725860607082,21.9137976179619,3125.3368856461,0.0,1.0
2019-11-08,24.47,24.47,24.349,24.35,8702,21.9227566521475,21.9227566521475,21.8143523385018,21.8152482419204,9713.10056389013,0.0,1.0
2019-11-11,24.525,24.525,24.44,24.44,6089,21.9720313401683,21.9720313401683,21.8958795495907,21.8958795495907,6796.49153453538,0.0,1.0
2019-11-12,24.53,24.57,24.51,24.57,1303,21.9765108572611,22.0123469940034,21.9585927888899,22.0123469940034,1454.39784357031,0.0,1.0
2019-11-13,24.49,24.502,24.45,24.45,1200,21.9406747205187,21.9514255615414,21.9048385837763,21.9048385837763,1339.43009384833,0.0,1.0
2019-11-14,24.445,24.445,24.36,24.37,3000,21.9003590666835,21.9003590666835,21.824207276106,21.8331663102916,3348.57523462082,0.0,1.0
2019-11-15,24.615,24.615,24.55,24.55,4900,22.0526626478386,22.0526626478386,21.9944289256323,21.9944289256323,5469.33954988068,0.0,1.0
2019-11-18,24.674,24.699,24.589,24.589,12743,22.1055209495336,22.1279185349976,22.0293691589561,22.0293691589561,14223.6314049244,0.0,1.0
2019-11-19,24.71,24.745,24.69,24.72,4200,22.1377734726018,22.1691300922513,22.1198554042306,22.1467325067873,4688.00532846914,0.0,1.0
2019-11-20,24.576,24.704,24.486,24.704,4500,22.0177224145148,22.1323980520904,21.9370911068445,22.1323980520904,5022.86285193123,0.0,1.0
2019-11-21,24.523,24.574,24.461,24.5,8000,21.9702395333312,22.0159306076777,21.9146935213805,21.9496337547043,8929.53395898884,0.0,1.0
2019-11-22,24.532,24.56,24.49,24.503,9400,21.9783026640982,22.0033879598179,21.9406747205187,21.95232146496,10492.2024018119,0.0,1.0
2019-11-25,24.824,24.824,24.77,24.798,3500,22.2399064623175,22.2399064623175,22.1915276777153,22.216612973435,3906.67110705763,0.0,1.0
2019-11-26,24.918,24.95,24.863,24.863,5400,22.3241213836621,22.352790293056,22.2748466956413,22.2748466956413,6027.43542231748,0.0,1.0
2019-11-27,25.058,25.058,24.999,24.999,2400,22.4495478622604,22.4495478622604,22.3966895605654,22.3966895605654,2678.86018769666,0.0,1.0
2019-11-29,24.811,24.9,24.8,24.8,25300,22.2282597178762,22.307995122128,22.2184047802721,22.2184047802721,28239.6511453023,0.0,1.0
2019-12-02,24.505,24.69,24.46,24.69,6426,21.9541132717971,22.1198554042306,21.9137976179619,22.1198554042306,7172.64815255779,0.0,1.0
2019-12-03,24.409,24.409,24.25,24.37,32698,21.8681065436154,21.8681065436154,21.7256579000644,21.8331663102916,36497.2376738772,0.0,1.0
2019-12-04,24.556,24.567,24.55,24.567,600,21.9998043461436,22.0096592837478,21.9944289256323,22.0096592837478,669.715046924165,0.0,1.0
2019-12-05,24.597,24.628,24.5,24.5,5421,22.0365363863045,22.0643093922799,21.9496337547043,21.9496337547043,6050.87544895984,0.0,1.0
2019-12-06,24.808,24.857,24.75,24.75,14796,22.2255720076206,22.26947127513,22.1736096093441,22.1736096093441,16515.1730571499,0.0,1.0
2019-12-09,24.725,24.83,24.65,24.65,32375,22.1512120238801,22.2452818828289,22.0840192674882,22.0840192674882,36136.7077402831,0.0,1.0
2019-12-10,24.685,24.75,24.685,24.72,3272,22.1153758871378,22.1736096093441,22.1153758871378,22.1467325067873,3652.17938922644,0.0,1.0
2019-12-11,24.775,24.775,24.68,24.71,7197,22.1960071948081,22.1960071948081,22.110896370045,22.1377734726018,8033.23198785535,0.0,1.0
2019-12-12,24.875,24.89,24.78,24.845,13500,22.285597536664,22.2990360879424,22.2004867119009,22.2587204341073,15068.5885557937,0.0,1.0
2019-12-13,24.985,25.01,24.935,25.01,1500,22.3841469127056,22.4065444981696,22.3393517417776,22.4065444981696,1674.28761731041,0.0,1.0
2019-12-16,25.225,25.29,25.211,25.22,7100,22.5991637331598,22.6573974553662,22.5866210853,22.594684216067,7924.96138860262,0.0,1.0
2019-12-17,25.11,25.3,25.085,25.3,27193,22.4961348400255,22.6663564895518,22.4737372545615,22.6663564895518,30352.602118348,0.0,1.0
2019-12-18,25.155,25.161,25.11,25.13,6900,22.5364504938607,22.541825914372,22.4961348400255,22.5140529083967,7701.72303962788,0.0,1.0
2019-12-19,25.14,25.155,25.12,25.134,8098,22.5230119425823,22.5364504938607,22.5050938742111,22.5176365220709,9038.92074998646,0.0,1.0
2019-12-20,25.275,25.32,25.23,25.23,6900,22.6439589040878,22.684274557923,22.6036432502526,22.6036432502526,7701.72303962788,0.0,1.0
2019-12-23,25.322,25.326,25.18,25.18,9915,22.6860663647601,22.6896499784343,22.5588480793247,22.5588480793247,11067.0411504218,0.0,1.0
2019-12-24,25.321,25.321,25.29,25.32,1900,22.6851704613415,22.6851704613415,22.6573974553662,22.684274557923,2120.76431525986,0.0,1.0
2019-12-26,25.435,25.437,25.41,25.41,10000,22.7873034510573,22.7890952578944,22.7649058655933,22.7649058655933,11161.9174487361,0.0,1.0
2019-12-27,25.415,25.5,25.41,25.41,17072,22.7693853826861,22.8455371732636,22.7649058655933,22.7649058655933,19055.6254684822,0.0,1.0
2019-12-30,24.823,25.21,24.823,24.97,8613,22.5584830793129,22.9101784002529,22.5584830793129,22.6920727748638,9477.60974212243,0.35659259,1.0
2019-12-31,24.93,24.93,24.777,24.82,15312,22.6557218372989,22.6557218372989,22.5166795011133,22.5557567589955,16849.0839859954,0.0,1.0
2020-01-02,25.1,25.1,25.008,25.04,12900,22.8102133219496,22.8102133219496,22.7266061655504,22.7556869156023,14194.9571198629,0.0,1.0
2020-01-03,24.91,25.01,24.836,24.87,78000,22.6375463685165,22.7284237124286,22.5702971340215,22.6011954309516,85829.973282892,0.0,1.0
2020-01-06,25.035,25.06,24.81,24.81,23734,22.7511430484067,22.7738623843847,22.5466690246043,22.5466690246043,26116.520332002,0.0,1.0
2020-01-07,25.09,25.149,25.057,25.12,9848,22.8011255875583,22.8547432204665,22.7711360640673,22.828388790732,10836.5843191016,0.0,1.0
2020-01-08,25.16,25.24,25.107,25.12,25700,22.8647397282968,22.9374416034266,22.8165747360234,22.828388790732,28279.8758124401,0.0,1.0
2020-01-09,25.233,25.233,25.16,25.18,23800,22.9310801893527,22.9310801893527,22.8647397282968,22.8829151970793,26189.1456940107,0.0,1.0
2020-01-10,25.15,25.225,25.12,25.225,40600,22.8556519939056,22.9238100018397,22.828388790732,22.9238100018397,44675.6014780183,0.0,1.0
2020-01-13,25.42,25.42,25.1,25.1,20943,23.1010208224684,23.1010208224684,22.8102133219496,22.8102133219496,23045.3478264566,0.0,1.0
2020-01-14,25.42,25.425,25.31,25.335,66809,23.1010208224684,23.105564689664,23.0010557441651,23.0237750801431,73515.5728853429,0.0,1.0
2020-01-15,25.434,25.5,25.434,25.494,900,23.1137436506161,23.1737226975981,23.1137436506161,23.1682700569634,990.345845571833,0.0,1.0
2020-01-16,25.61,25.61,25.58,25.58,3500,23.2736877759015,23.2736877759015,23.2464245727279,23.2464245727279,3851.34495500157,0.0,1.0
2020-01-17,25.66,25.705,25.56,25.56,21241,23.3191264478576,23.3600212526181,23.2282491039454,23.2282491039454,23373.2623397681,0.0,1.0
2020-01-21,25.548,25.647,25.53,25.53,57328,23.217343822676,23.307312393149,23.2009859007718,23.2009859007718,63082.8295943799,0.0,1.0
2020-01-22,25.65,25.75,25.65,25.75,7300,23.3100387134664,23.4009160573785,23.3100387134664,23.4009160573785,8032.80519186041,0.0,1.0
2020-01-23,25.58,25.62,25.455,25.52,3900,23.2464245727279,23.2827755102927,23.1328278928377,23.1918981663806,4291.4986641446,0.0,1.0
2020-01-24,25.394,25.71,25.35,25.71,1638,23.0773927130513,23.3645651198137,23.0374066817299,23.3645651198137,1802.42943894073,0.0,1.0
2020-01-27,24.87,24.989,24.87,24.97,5486,22.6011954309516,22.7093394702071,22.6011954309516,22.6920727748638,6036.70812089675,0.0,1.0
2020-01-28,25.077,25.095,25.03,25.03,6400,22.7893115328498,22.8056694547539,22.746599181211,22.746599181211,7042.45934628857,0.0,1.0
2020-01-29,25.046,25.12,25.02,25.02,12489,22.761139556237,22.828388790732,22.7375114468198,22.7375114468198,13742.6991837185,0.0,1.0
2020-01-30,24.875,24.875,24.7,24.76,18850,22.6057392981472,22.6057392981472,22.4467039463009,22.5012303526482,20742.2435433656,0.0,1.0
2020-01-31,24.417,24.71,24.417,24.7,25300,22.1895210630296,22.4557916806922,22.1895210630296,22.4467039463009,27839.722103297,0.0,1.0
2020-02-03,24.546,24.64,24.47,24.47,10941,22.3067528366762,22.3921775399537,22.237686055303,22.237686055303,12039.3043293349,0.0,1.0
2020-02-04,25.052,25.07,24.95,25.01,8941,22.7665921968717,22.7829501187759,22.6738973060813,22.7284237124286,9838.53578361973,0.0,1.0
2020-02-05,25.25,25.27,25.2,25.2,5306,22.9465293378178,22.9647048066002,22.9010906658617,22.9010906658617,5838.63895178237,0.0,1.0
2020-02-06,25.25,25.275,25.2,25.24,21985,22.9465293378178,22.9692486737958,22.9010906658617,22.9374416034266,24191.9482387741,0.0,1.0
2020-02-07,24.82,25.01,24.82,25.01,54635,22.5557567589955,22.7284237124286,22.5557567589955,22.7284237124286,60119.4947475746,0.0,1.0
2020-02-10,25.07,25.07,24.82,24.86,19780,22.7829501187759,22.7829501187759,22.5557567589955,22.5921076965604,21765.6009171232,0.0,1.0
2020-02-11,25.265,25.35,25.26,25.35,4300,22.9601609394046,23.0374066817299,22.955617072209,23.0374066817299,4731.65237328764,0.0,1.0
2020-02-12,25.5,25.519,25.44,25.45,19500,23.1737226975981,23.1909893929415,23.1191962912509,23.1282840256421,21457.4933207231,0.0,1.0
2020-02-13,25.444,25.454,25.439,25.439,2000,23.1228313850073,23.1319191193986,23.1182875178117,23.1182875178117,2200.76854571519,0.0,1.0
2020-02-14,25.389,25.465,25.38,25.465,4300,23.0728488458557,23.1419156272289,23.0646698849036,23.1419156272289,4731.65237328764,0.0,1.0
2020-02-18,25.26,25.3,25.217,25.3,7848,22.955617072209,22.9919680097738,22.9165398143268,22.9919680097738,8635.81577338637,0.0,1.0
2020-02-19,25.407,25.46,25.27,25.27,17091,23.0892067677598,23.1373717600333,22.9647048066002,22.9647048066002,18806.6676074091,0.0,1.0
2020-02-20,25.24,25.327,25.05,25.293,23400,22.9374416034266,23.0165048926301,22.7647746499935,22.9856065957,25748.9919848676,0.0,1.0
2020-02-21,24.92,25.0,24.87,24.91,9000,22.6466341029077,22.7193359780374,22.6011954309516,22.6375463685165,9903.45845571832,0.0,1.0
2020-02-24,23.94,24.044,23.86,23.98,28371,21.7560361325686,21.8505485702373,21.6833342574389,21.7923870701335,31219.0022052428,0.0,1.0
2020-02-25,23.38,23.981,23.32,23.981,4000,21.2471230066606,21.7932958435726,21.1925966003133,21.7932958435726,4401.53709143036,0.0,1.0
2020-02-26,23.263,23.63,23.25,23.62,37446,21.1407965142834,21.4743163664409,21.1289824595748,21.4652286320497,41204.9894814253,0.0,1.0
2020-02-27,22.26,22.862,22.26,22.56,307071,20.2292967548445,20.7763783651956,20.2292967548445,20.5019287865809,337896.099050653,0.0,1.0
2020-02-28,22.113,22.25,21.69,21.69,43616,20.0957070592936,20.2202090204533,19.7112958945452,19.7112958945452,47994.3604449568,0.0,1.0
2020-03-02,22.6,22.73,22.0,22.44,68463,20.5382797241458,20.6564202712316,19.9930156606729,20.3928759738864,75335.6084726493,0.0,1.0
2020-03-03,22.61,22.85,22.47,22.6,35467,20.547367458537,20.7654730839262,20.42013917706,20.5382797241458,39027.3290054402,0.0,1.0
2020-03-04,22.63,22.701,22.56,22.57,31328,20.5655429273195,20.6300658414971,20.5019287865809,20.5110165209722,34472.8385000826,0.0,1.0
2020-03-05,22.39,22.47,22.27,22.47,51100,20.3474373019303,20.42013917706,20.2383844892357,20.42013917706,56229.6363430229,0.0,1.0
2020-03-06,22.16,22.2,21.91,22.2,33300,20.1384194109324,20.1747703484972,19.911226051152,20.1747703484972,36642.7962861577,0.0,1.0
2020-03-09,21.5,21.664,21.291,21.6,43435,19.5386289411122,19.6876677851281,19.3486952923358,19.6295062850243,47795.1908915694,0.0,1.0
2020-03-10,21.84,21.855,21.5,21.64,114593,19.8476119104135,19.8612435120003,19.5386289411122,19.6658572225892,126096.33497957,0.0,1.0
2020-03-11,21.484,21.8,21.37,21.8,68310,19.5240885660862,19.8112609728486,19.4204883940264,19.8112609728486,75167.2496789022,0.0,1.0
2020-03-12,20.95,21.065,20.82,20.958,14869,19.0388035495953,19.1433124950943,18.9206630025095,19.0460737371083,16361.6137531196,0.0,1.0
2020-03-13,21.02,21.45,20.85,21.107,24346,19.1024176903338,19.4931902691561,18.9479262056832,19.1814809795374,26789.955506991,0.0,1.0
2020-03-16,20.48,20.62,20.43,20.569,7100,18.6116800332082,18.7389083146852,18.5662413612522,18.6925608692901,7812.72833728892,0.0,1.0
2020-03-17,20.37,20.49,20.19,20.2,29362,18.5117149549049,18.6207677675994,18.348135735863,18.3572234702542,32309.4830196446,0.0,1.0
2020-03-18,19.896,20.3,19.7,20.3,14041,18.0809563447613,18.4481008141664,17.9028367506935,18.4481008141664,15450.4955751934,0.0,1.0
2020-03-19,20.199,20.199,19.72,19.818,23413,18.3563146968151,18.3563146968151,17.9210122194759,18.0100720165098,25763.2969804148,0.0,1.0
2020-03-20,20.06,20.44,20.06,20.33,28639,18.2299951887772,18.5753290956434,18.2299951887772,18.47536401734,31513.9051903686,0.0,1.0
2020-03-23,19.96,20.1,19.82,19.84,39940,18.1391178448651,18.2663461263421,18.011889563388,18.0300650321705,43949.3478579321,0.0,1.0
2020-03-24,20.42,20.457,20.305,20.33,10900,18.5571536268609,18.5907782441084,18.452644681362,18.47536401734,11994.1885741478,0.0,1.0
2020-03-25,20.748,20.8,20.43,20.43,10612,18.8552313148928,18.9024875337271,18.5662413612522,18.5662413612522,11677.2779035648,0.0,1.0
2020-03-26,20.907,20.96,20.8,20.8,9541,18.9997262917131,19.0478912839866,18.9024875337271,18.9024875337271,10498.7663473343,0.0,1.0
2020-03-27,20.68,20.77,20.62,20.77,2403,18.7934347210325,18.8752243305535,18.7389083146852,18.8752243305535,2644.2234076768,0.0,1.0
2020-03-30,20.74,20.77,20.7,20.74,17500,18.8479611273798,18.8752243305535,18.811610189815,18.8479611273798,19256.7247750079,0.0,1.0
2020-03-31,20.65,20.783,20.65,20.746,20906,18.7661715178589,18.8870383852621,18.7661715178589,18.8534137680146,23004.6336083608,0.0,1.0
2020-04-01,20.38,20.49,20.38,20.48,1400,18.5208026892961,18.6207677675994,18.5208026892961,18.6116800332082,1540.53798200063,0.0,1.0
2020-04-02,20.27,20.5,20.27,20.4,3019,18.4208376109927,18.6298555019907,18.4208376109927,18.5389781580785,3322.06011975707,0.0,1.0
2020-04-03,20.22,20.23,20.18,20.21,20342,18.3753989390366,18.3844866734279,18.3390480014718,18.3663112046454,22384.0168784692,0.0,1.0
2020-04-06,20.45,20.48,20.22,20.22,16600,18.5844168300346,18.6116800332082,18.3753989390366,18.3753989390366,18266.378929436,0.0,1.0
2020-04-07,20.54,20.74,20.5,20.5,12177,18.6662064395555,18.8479611273798,18.6298555019907,18.6298555019907,13399.3792905869,0.0,1.0
2020-04-08,20.841,20.841,20.62,20.62,741,18.9397472447311,18.9397472447311,18.7389083146852,18.7389083146852,815.384746187475,0.0,1.0
2020-04-09,20.88,21.05,20.81,20.81,14386,18.9751894088568,19.1296808935075,18.9115752681183,18.9115752681183,15830.1281493293,0.0,1.0
2020-04-13,20.75,20.82,20.74,20.74,58294,18.857048861771,18.9206630025095,18.8479611273798,18.8479611273798,64145.8008019606,0.0,1.0
2020-04-14,20.73,20.781,20.72,20.76,3025,18.8388733929886,18.8852208383838,18.8297856585974,18.8661365961623,3328.66242539422,0.0,1.0
2020-04-15,20.6,20.62,20.589,20.62,4791,18.7207328459028,18.7389083146852,18.7107363380725,18.7389083146852,5271.94105126073,0.0,1.0
2020-04-16,20.56,20.6,20.47,20.6,49600,18.684381908338,18.7207328459028,18.602592298817,18.7207328459028,54579.0599337364,0.0,1.0
2020-04-17,20.63,20.7,20.63,20.66,10930,18.7479960490765,18.811610189815,18.7479960490765,18.7752592522501,12027.2001023334,0.0,1.0
2020-04-20,20.57,20.62,20.56,20.58,21537,18.6934696427292,18.7389083146852,18.684381908338,18.7025573771204,23698.9760845339,0.0,1.0
2020-04-21,20.577,20.6,20.577,20.6,600,18.699831056803,18.7207328459028,18.699831056803,18.7207328459028,660.230563714556,0.0,1.0
2020-04-22,20.601,20.65,20.59,20.62,1800,18.7216416193419,18.7661715178589,18.7116451115116,18.7389083146852,1980.69169114367,0.0,1.0
2020-04-23,20.82,20.856,20.775,20.775,4000,18.9206630025095,18.9533788463179,18.8797681977491,18.8797681977491,4401.53709143038,0.0,1.0
2020-04-24,20.972,21.01,20.7,20.7,3528,19.058796565256,19.0933299559426,18.811610189815,18.811610189815,3882.15571464159,0.0,1.0
2020-04-27,21.06,21.119,21.01,21.01,9900,19.1387686278987,19.1923862608069,19.0933299559426,19.0933299559426,10893.8043012902,0.0,1.0
2020-04-28,21.385,21.42,21.3,21.37,2300,19.4341199956132,19.4659270659824,19.3568742532879,19.4204883940264,2530.88382757246,0.0,1.0
2020-04-29,21.6,21.639,21.517,21.517,2800,19.6295062850243,19.66494844915,19.5540780895772,19.5540780895772,3081.07596400126,0.0,1.0
2020-04-30,21.422,21.5,21.422,21.5,700,19.4677446128607,19.5386289411122,19.4677446128607,19.5386289411122,770.268991000314,0.0,1.0
2020-05-01,21.327,21.327,21.22,21.32,11300,19.3814111361441,19.3814111361441,19.2841723781581,19.3750497220703,12434.3422832908,0.0,1.0
2020-05-04,21.287,21.3,21.26,21.271,1000,19.3450601985793,19.3568742532879,19.320523315723,19.3305198235533,1100.38427285759,0.0,1.0
2020-05-05,21.34,21.41,21.34,21.41,800,19.3932251908527,19.4568393315912,19.3932251908527,19.4568393315912,880.307418286074,0.0,1.0
2020-05-06,21.448,21.448,21.34,21.379,5906,19.4913727222778,19.4913727222778,19.3932251908527,19.4286673549785,6498.86951549695,0.0,1.0
2020-05-07,21.557,21.57,21.557,21.57,500,19.5904290271421,19.6022430818507,19.5904290271421,19.6022430818507,550.192136428795,0.0,1.0
2020-05-08,21.732,21.732,21.65,21.65,600,19.7494643789883,19.7494643789883,19.6749449569804,19.6749449569804,660.230563714557,0.0,1.0
2020-05-11,21.661,21.79,21.62,21.79,8283,19.6849414648107,19.8021732384574,19.6476817538067,19.8021732384574,9114.48293207944,0.0,1.0
2020-05-12,21.546,21.664,21.546,21.664,1344,19.5804325193118,19.6876677851281,19.5804325193118,19.6876677851281,1478.9164627206,0.0,1.0
2020-05-13,21.442,21.517,21.41,21.517,13903,19.4859200816431,19.5540780895772,19.4568393315912,19.5540780895772,15298.6425455391,0.0,1.0
2020-05-14,21.45,21.45,21.31,21.31,1010,19.4931902691561,19.4931902691561,19.3659619876791,19.3659619876791,1111.38811558617,0.0,1.0
2020-05-15,21.541,21.541,21.512,21.512,500,19.5758886521161,19.5758886521161,19.5495342223816,19.5495342223816,550.192136428797,0.0,1.0
2020-05-18,21.733,21.75,21.715,21.75,800,19.7503731524275,19.7658223008925,19.7340152305233,19.7658223008925,880.307418286072,0.0,1.0
2020-05-19,21.82,21.83,21.78,21.805,32200,19.829436441631,19.8385241760223,19.7930855040662,19.8158048400442,35432.3735860145,0.0,1.0
2020-05-20,21.847,21.93,21.847,21.91,15083,19.8539733244873,19.9294015199344,19.8539733244873,19.911226051152,16597.0959875111,0.0,1.0
2020-05-21,21.984,21.984,21.9,21.9,2500,19.978475285647,19.978475285647,19.9021383167608,19.9021383167608,2750.96068214397,0.0,1.0
2020-05-22,22.011,22.011,21.91,21.91,320,20.0030121685032,20.0030121685032,19.911226051152,19.911226051152,352.12296731443,0.0,1.0
2020-05-26,22.218,22.218,22.04,22.04,2933,20.1911282704014,20.1911282704014,20.0293665982378,20.0293665982378,3227.42707229132,0.0,1.0
2020-05-27,22.237,22.33,22.237,22.33,894,20.2083949657447,20.292910895583,20.2083949657447,20.292910895583,983.743539934687,0.0,1.0
2020-05-28,22.065,22.18,22.065,22.18,19200,20.0520859342158,20.1565948797148,20.0520859342158,20.1565948797148,21127.3780388658,0.0,1.0
2020-05-29,22.191,22.191,22.185,22.185,200,20.1665913875451,20.1665913875451,20.1611387469104,20.1611387469104,220.076854571518,0.0,1.0
2020-06-01,22.27,22.33,22.27,22.305,2600,20.2383844892357,20.292910895583,20.2383844892357,20.270191559605,2860.99910942974,0.0,1.0
2020-06-02,22.341,22.341,22.28,22.28,300,20.3029074034133,20.3029074034133,20.2474722236269,20.2474722236269,330.115281857278,0.0,1.0
2020-06-03,22.34,22.39,22.23,22.23,5374,20.3019986299742,20.3474373019303,20.2020335516709,20.2020335516709,5913.4650823367,0.0,1.0
2020-06-04,22.285,22.4,22.285,22.38,439,20.2520160908225,20.3565250363215,20.2520160908225,20.3383495675391,483.068695784484,0.0,1.0
2020-06-05,22.42,22.46,22.38,22.38,2600,20.3747005051039,20.4110514426688,20.3383495675391,20.3383495675391,2860.99910942974,0.0,1.0
2020-06-08,22.395,22.395,22.37,22.37,5200,20.3519811691259,20.3519811691259,20.3292618331479,20.3292618331479,5721.99821885948,0.0,1.0
2020-06-09,22.342,22.376,22.33,22.376,6400,20.3038161768525,20.3347144737826,20.292910895583,20.3347144737826,7042.45934628857,0.0,1.0
2020-06-10,22.291,22.34,22.285,22.308,2100,20.2574687314573,20.3019986299742,20.2520160908225,20.2729178799223,2310.80697300094,0.0,1.0
2020-06-11,21.796,22.0,21.76,22.0,2500,19.8076258790921,19.9930156606729,19.7749100352838,19.9930156606729,2750.96068214398,0.0,1.0
2020-06-12,21.871,21.871,21.78,21.81,2500,19.8757838870262,19.8757838870262,19.7930855040662,19.8203487072398,2750.96068214398,0.0,1.0
2020-06-15,21.991,22.001,21.79,21.79,6846,19.9848366997208,19.993924434112,19.8021732384574,19.8021732384574,7533.23073198308,0.0,1.0
2020-06-16,22.199,22.3,22.199,22.2,3800,20.1738615750581,20.2656476924094,20.1738615750581,20.1747703484972,4181.46023685884,0.0,1.0
2020-06-17,22.17,22.245,22.13,22.23,1271,20.1475071453236,20.2156651532577,20.1111562077587,20.2020335516709,1398.588410802,0.0,1.0
2020-06-18,22.154,22.154,22.154,22.154,1,20.1329667702976,20.1329667702976,20.1329667702976,20.1329667702976,1.10038427285759,0.0,1.0
2020-06-19,22.117,22.21,22.1,22.2,10279,20.0993421530501,20.1838580828884,20.0838930045851,20.1747703484972,11310.8499407032,0.0,1.0
2020-06-22,22.21,22.23,22.18,22.19,11084,20.1838580828884,20.2020335516709,20.1565948797148,20.165682614106,12196.6592803536,0.0,1.0
2020-06-23,22.231,22.29,22.231,22.29,500,20.20294232511,20.2565599580181,20.20294232511,20.2565599580181,550.192136428795,0.0,1.0
2020-06-24,21.95,22.04,21.95,22.04,11200,19.9475769887168,20.0293665982378,19.9475769887168,20.0293665982378,12324.303856005,0.0,1.0
2020-06-25,22.053,22.053,21.94,21.94,2341,20.0411806529464,20.0411806529464,19.9384892543256,19.9384892543256,2575.99958275962,0.0,1.0
2020-06-26,21.972,22.01,21.94,22.01,900,19.9675700043775,20.0021033950641,19.9384892543256,20.0021033950641,990.345845571833,0.0,1.0
2020-06-29,22.0913,22.1269,22.08,22.08,4263,20.0759866756647,20.1083390100974,20.0657175358026,20.0657175358026,4690.93815519191,0.0,1.0
2020-06-30,22.265,22.265,22.24,22.25,3100,20.2338406220401,20.2338406220401,20.2111212860621,20.2202090204533,3411.19124585854,0.0,1.0
2020-07-01,22.281,22.285,22.24,22.24,2487,20.2483809970661,20.2520160908225,20.2111212860621,20.2111212860621,2736.65568659682,0.0,1.0
2020-07-02,22.313,22.42,22.21,22.21,4420,20.2774617471179,20.3747005051039,20.1838580828884,20.1838580828884,4863.69848603056,0.0,1.0
2020-07-06,22.49,22.52,22.445,22.503,14929,20.4383146458424,20.4655778490161,20.397419841082,20.450128700551,16427.636809491,0.0,1.0
2020-07-07,22.42,22.44,22.41,22.44,7400,20.3747005051039,20.3928759738864,20.3656127707127,20.3928759738864,8142.84361914619,0.0,1.0
2020-07-08,22.49,22.49,22.46,22.46,1400,20.4383146458424,20.4383146458424,20.4110514426688,20.4110514426688,1540.53798200063,0.0,1.0
2020-07-09,22.49,22.518,22.37,22.46,17828,20.4383146458424,20.4637603021378,20.3292618331479,20.4110514426688,19617.6508165052,0.0,1.0
2020-07-10,22.513,22.53,22.513,22.53,200,20.4592164349422,20.4746655834073,20.4592164349422,20.4746655834073,220.076854571519,0.0,1.0
2020-07-13,22.36,22.72,22.36,22.71,25652,20.3201740987566,20.6473325368404,20.3201740987566,20.6382448024492,28227.057367343,0.0,1.0
2020-07-14,22.596,22.596,22.37,22.49,4996,20.5346446303893,20.5346446303893,20.3292618331479,20.4383146458424,5497.51982719653,0.0,1.0
2020-07-15,22.77,22.78,22.62,22.62,7488,20.6927712087965,20.7018589431877,20.5564551929282,20.5564551929282,8239.67743515763,0.0,1.0
2020-07-16,22.77,22.77,22.77,22.77,45,20.6927712087965,20.6927712087965,20.6927712087965,20.6927712087965,49.5172922785915,0.0,1.0
2020-07-17,22.853,22.88,22.84,22.88,900,20.7681994042435,20.7927362870998,20.756385349535,20.7927362870998,990.345845571835,0.0,1.0
2020-07-20,22.965,22.966,22.89,22.89,1100,20.8699820294252,20.8708908028643,20.801824021491,20.801824021491,1210.42270014335,0.0,1.0
2020-07-21,22.892,22.94,22.892,22.94,2300,20.8036415683693,20.8472626934471,20.8036415683693,20.8472626934471,2530.88382757246,0.0,1.0
2020-07-22,23.0,23.0,22.99,23.0,5725,20.9017890997944,20.9017890997944,20.8927013654032,20.9017890997944,6299.69996210971,0.0,1.0
2020-07-23,22.8751,22.89,22.85,22.86,45151,20.7882832972481,20.801824021491,20.7654730839262,20.7745608183174,49683.4503037932,0.0,1.0
2020-07-24,22.7334,22.76,22.7334,22.76,1721,20.6595101009246,20.6836834744052,20.6595101009246,20.6836834744052,1893.76133358792,0.0,1.0
2020-07-27,22.94,22.97,22.87,22.97,3195,20.8472626934471,20.8745258966208,20.7836485527086,20.8745258966208,3515.72775178001,0.0,1.0
2020-07-28,22.8698,22.9692,22.8698,22.9692,392,20.7834667980208,20.8737988778695,20.7834667980208,20.8737988778695,431.350634960176,0.0,1.0
2020-07-29,23.0028,23.0028,22.95,22.95,846,20.9043336654239,20.9043336654239,20.8563504278383,20.8563504278383,930.925094837525,0.0,1.0
2020-07-30,23.0789,23.0789,23.041,23.041,208,20.9734913241411,20.9734913241411,20.9390488107984,20.9390488107984,228.879928754379,0.0,1.0
2020-07-31,23.09,23.09,22.96,22.98,11070,20.9835787093153,20.9835787093153,20.8654381622295,20.883613631012,12181.2539005336,0.0,1.0
2020-08-03,23.3248,23.3699,23.27,23.27,6172,21.1969587128211,21.2379443949254,21.1471579283572,21.1471579283572,6791.57173207704,0.0,1.0
2020-08-04,23.47,23.49,23.35,23.35,5495,21.3289126161815,21.3470880849639,21.2198598034869,21.2198598034869,6046.61157935247,0.0,1.0
2020-08-05,23.5899,23.5899,23.5899,23.5899,35,21.4378745515322,21.4378745515322,21.4378745515322,21.4378745515322,38.5134495500157,0.0,1.0
2020-08-06,23.5698,23.65,23.5324,23.65,2160,21.4196082054058,21.4924918352234,21.3856200787827,21.4924918352234,2376.8300293724,0.0,1.0
2020-08-07,23.4689,23.53,23.455,23.53,3682,21.3279129653985,21.3834390225288,21.3152810145947,21.3834390225288,4051.61489266165,0.0,1.0
2020-08-10,23.4,23.4122,23.4,23.4122,184,21.265298475443,21.2763855114003,21.265298475443,21.2763855114003,202.470706205797,0.0,1.0
2020-08-11,23.2841,23.5214,23.2841,23.51,4388,21.1599716338488,21.3756235709524,21.1599716338488,21.3652635537464,4828.48618929912,0.0,1.0
2020-08-12,23.59,23.59,23.5,23.5,4274,21.4379654288761,21.4379654288761,21.3561758193552,21.3561758193552,4703.04238219334,0.0,1.0
2020-08-13,23.6606,23.6802,23.64,23.65,6118,21.5021248336781,21.5199367930848,21.4834041008322,21.4924918352234,6732.15098134273,0.0,1.0
2020-08-14,23.58,23.6299,23.58,23.6299,2228,21.4288776944849,21.474225489097,21.4288776944849,21.474225489097,2451.65615992671,0.0,1.0
2020-08-17,23.815,23.815,23.75,23.75,4159,21.6424394526784,21.6424394526784,21.5833691791355,21.5833691791355,4576.49819081473,0.0,1.0
2020-08-18,23.885,23.95,23.825,23.86,17152,21.7060535934169,21.7651238669598,21.6515271870696,21.6833342574389,18873.7910480534,0.0,1.0
2020-08-19,23.63,23.92,23.63,23.82,16333,21.4743163664409,21.7378606637862,21.4743163664409,21.646983319874,17972.5763285831,0.0,1.0
2020-08-20,23.735,23.735,23.68,23.68,20652,21.5697375775487,21.5697375775487,21.519755038397,21.519755038397,22725.136003055,0.0,1.0
2020-08-21,23.6598,23.71,23.61,23.61,16089,21.5013978149268,21.5470182415707,21.4561408976585,21.4561408976585,17704.0825660058,0.0,1.0
2020-08-24,23.7385,23.8,23.7201,23.8,2933,21.5729182845856,21.6288078510916,21.5561968533058,21.6288078510916,3227.42707229132,0.0,1.0
2020-08-25,23.765,23.77,23.73,23.77,163073,21.5970007807224,21.601544647918,21.5651937103531,21.601544647918,179442.964527706,0.0,1.0
2020-08-26,23.895,23.91,23.895,23.91,293,21.7151413278081,21.728772929395,21.7151413278081,21.728772929395,322.412591947275,0.0,1.0
2020-08-27,23.7773,23.81,23.7089,23.81,2045,21.6081786940235,21.6378955854828,21.5460185907876,21.6378955854828,2250.28583799378,0.0,1.0
2020-08-28,23.8393,23.8393,23.8393,23.8393,162,21.6645226472491,21.6645226472491,21.6645226472491,21.6645226472491,178.26225220293,0.0,1.0
2020-08-31,23.9294,23.96,23.77,23.77,2966,21.7464031341139,21.774211601351,21.601544647918,21.601544647918,3263.73975329562,0.0,1.0
2020-09-01,24.0392,24.0392,24.0,24.0,7974,21.8461864577295,21.8461864577295,21.8105625389159,21.8105625389159,8774.46419176642,0.0,1.0
2020-09-02,24.38,24.38,24.2,24.2,964,22.1558964457821,22.1558964457821,21.9923172267402,21.9923172267402,1060.77043903472,0.0,1.0
2020-09-03,23.5167,23.8108,23.43,23.8108,2554,21.3713523357885,21.6386226042341,21.2925616786167,21.6386226042341,2810.38143287829,0.0,1.0
2020-09-04,23.3865,23.48,22.84,23.48,850,21.2530300340149,21.3380003505727,20.756385349535,21.3380003505727,935.326631928951,0.0,1.0
2020-09-08,23.1,23.22,23.09,23.12,15081,20.9926664437066,21.1017192564011,20.9835787093153,21.010841912489,16594.8952189653,0.0,1.0
2020-09-09,23.4855,23.4855,23.3828,23.3828,1205,21.3429986044879,21.3429986044879,21.2496675722901,21.2496675722901,1325.9630487934,0.0,1.0
2020-09-10,23.273,23.273,23.273,23.273,280,21.1498842486746,21.1498842486746,21.1498842486746,21.1498842486746,308.107596400125,0.0,1.0
2020-09-11,23.3202,23.5,23.3202,23.44,16092,21.1927783550011,21.3561758193552,21.1927783550011,21.3016494130079,17707.3837188244,0.0,1.0
2020-09-14,23.6628,23.6628,23.6628,23.6628,54,21.5041241352441,21.5041241352441,21.5041241352441,21.5041241352441,59.42075073431,0.0,1.0
2020-09-15,23.8052,23.8631,23.8,23.8,2890,21.633533472975,21.6861514551002,21.6288078510916,21.6288078510916,3180.11054855844,0.0,1.0
2020-09-16,23.9415,24.08,23.9415,24.0,2662,21.7573992927273,21.8832644140456,21.7573992927273,21.8105625389159,2929.22293434691,0.0,1.0
2020-09-17,23.7945,23.7945,23.74,23.74,610,21.6238095971764,21.6238095971764,21.5742814447443,21.5742814447443,671.234406443132,0.0,1.0
2020-09-18,23.8007,23.96,23.7808,23.96,2626,21.629443992499,21.774211601351,21.6113594010605,21.774211601351,2889.60910052403,0.0,1.0
2020-09-21,23.3631,23.42,23.15,23.42,4004,21.2317647355394,21.2834739442254,21.0381051156626,21.2834739442254,4405.9386285218,0.0,1.0
2020-09-22,23.521,23.521,23.521,23.521,27,21.3752600615767,21.3752600615767,21.3752600615767,21.3752600615767,29.710375367155,0.0,1.0
2020-09-23,23.2184,23.2184,23.2184,23.2184,15,21.1002652188985,21.1002652188985,21.1002652188985,21.1002652188985,16.5057640928639,0.0,1.0
2020-09-24,23.09,23.09,22.9602,22.9602,2204,20.9835787093153,20.9835787093153,20.8656199169174,20.8656199169174,2425.24693737814,0.0,1.0
2020-09-25,23.437,23.437,23.14,23.14,1306,21.2989230926905,21.2989230926905,21.0290173812714,21.0290173812714,1437.10186035201,0.0,1.0
2020-09-28,23.756,23.756,23.68,23.725,399,21.5888218197703,21.5888218197703,21.519755038397,21.5606498431575,439.053324870178,0.0,1.0
2020-09-29,23.8582,23.9,23.8582,23.8594,1119,21.6816984652485,21.7196851950038,21.6816984652485,21.6827889933754,1231.33000132764,0.0,1.0
2020-09-30,23.9138,23.9545,23.89,23.9,1266,21.7322262684636,21.7692133474359,21.7105974606125,21.7196851950038,1393.08648943771,0.0,1.0
2020-10-01,24.1277,24.13,24.06,24.06,1216,21.9266129070917,21.9287030860017,21.8650889452632,21.8650889452632,1338.06727579483,0.0,1.0
2020-10-02,24.0818,24.0818,24.0272,24.0272,533,21.884900206236,21.884900206236,21.83528117646,21.83528117646,586.504817433097,0.0,1.0
2020-10-05,24.3994,24.3994,24.34,24.36,1407,22.173526650501,22.173526650501,22.1195455082172,22.1377209769996,1548.24067191063,0.0,1.0
2020-10-06,24.2675,24.5,24.2675,24.5,128,22.0536594338809,22.2649492584767,22.0536594338809,22.2649492584767,140.849186925772,0.0,1.0
2020-10-07,24.5582,24.58,24.51,24.51,2302,22.3178398726335,22.3376511336064,22.2740369928679,22.2740369928679,2533.08459611818,0.0,1.0
2020-10-08,24.636,24.66,24.62,24.66,1018,22.3885424461972,22.4103530087361,22.3740020711712,22.4103530087361,1120.19118976903,0.0,1.0
2020-10-09,24.7993,24.85,24.7976,24.85,1498,22.5369451488057,22.5830199621692,22.5354002339592,22.5830199621692,1648.37564074067,0.0,1.0
2020-10-12,24.8895,24.923,24.84,24.841,11522,22.6189165130145,22.649360423225,22.573932227778,22.5748410012171,12678.6275918652,0.0,1.0
2020-10-13,24.8403,24.8403,24.76,24.76,2150,22.5742048598097,22.5742048598097,22.5012303526482,22.5012303526482,2365.82618664382,0.0,1.0
2020-10-14,24.8216,25.04,24.8,25.04,761,22.5572107964981,22.7556869156023,22.5375812902131,22.7556869156023,837.392431644628,0.0,1.0
2020-10-15,24.6597,24.6597,24.5749,24.5749,14093,22.4100803767044,22.4100803767044,22.3330163890669,22.3330163890669,15507.715557382,0.0,1.0
2020-10-16,24.6274,24.7116,24.6,24.6,5200,22.3807269946207,22.4572457181948,22.3558266023888,22.3558266023888,5721.99821885948,0.0,1.0
2020-10-19,24.4334,24.6455,24.4334,24.6455,14116,22.2044249474312,22.3971757938688,22.2044249474312,22.3971757938688,15533.0243956577,0.0,1.0
2020-10-20,24.4541,24.535,24.4541,24.535,728,22.223236557621,22.2967563288459,22.223236557621,22.2967563288459,801.079750640326,0.0,1.0
2020-10-21,24.3311,24.4969,24.3311,24.4969,1703,22.111457424609,22.2621320608154,22.111457424609,22.2621320608154,1873.95441667648,0.0,1.0
2020-10-22,24.2556,24.2747,24.1609,24.1609,3973,22.0428450299554,22.0602026026426,21.9567841852706,21.9567841852706,4371.8267160632,0.0,1.0
2020-10-23,24.2889,24.2889,24.1926,24.27,2592,22.0731071854781,22.0731071854781,21.9855923032907,22.0559313674787,2852.19603524688,0.0,1.0
2020-10-26,23.9306,24.07,23.9,24.07,599,21.7474936622409,21.8741766796544,21.7196851950038,21.8741766796544,659.130179441696,0.0,1.0
2020-10-27,23.8667,23.8667,23.8667,23.8667,131,21.689423039481,21.689423039481,21.689423039481,21.689423039481,144.150339744345,0.0,1.0
2020-10-28,23.5166,23.6086,23.5166,23.5899,6654,21.3712614584446,21.4548686148438,21.3712614584446,21.4378745515322,7321.9569515944,0.0,1.0
2020-10-29,23.607,23.67,23.607,23.6698,2993,21.4534145773412,21.5106673040058,21.4534145773412,21.510485549318,3293.45012866276,0.0,1.0
2020-10-30,23.377,23.4199,23.28,23.28,2748,21.2443966863432,21.2833830668815,21.1562456627484,21.1562456627484,3023.85598181266,0.0,1.0
2020-11-02,23.4511,23.58,23.3391,23.58,20022,21.3117367981821,21.4288776944849,21.2099541730005,21.4288776944849,22031.8939111547,0.0,1.0
2020-11-03,23.7524,23.7524,23.67,23.7232,15766,21.5855502353894,21.5855502353894,21.5106673040058,21.5590140509671,17348.6584458728,0.0,1.0
2020-11-04,24.0642,24.1,23.82,23.95,1644,21.8689057937075,21.9014398828281,21.646983319874,21.7651238669598,1809.03174457788,0.0,1.0
2020-11-05,24.2818,24.292,24.255,24.255,2105,22.0666548940603,22.0759243831394,22.0422997658919,22.0422997658919,2316.30889436523,0.0,1.0
2020-11-06,24.2672,24.2672,24.22,24.2376,7268,22.0533868018492,22.0533868018492,22.0104926955226,22.0264871080512,7997.59289512896,0.0,1.0
2020-11-09,23.76,24.0099,23.76,23.9944,1816,21.5924569135267,21.8195593959632,21.5924569135267,21.8054734076568,1998.29783950939,0.0,1.0
2020-11-10,23.3293,23.35,23.2218,23.26,11691,21.2010481932971,21.2198598034869,21.1033550485916,21.138070193966,12864.5925339781,0.0,1.0
2020-11-11,23.4673,23.4673,23.3975,23.445,421,21.3264589278959,21.3264589278959,21.2630265418452,21.3061932802035,463.261778873046,0.0,1.0
2020-11-12,23.4566,23.6019,23.435,23.6019,7626,21.3167350520973,21.4487798328016,21.2971055458123,21.4487798328016,8391.53046481199,0.0,1.0
2020-11-13,23.688,23.6899,23.67,23.685,614,21.52702522591,21.5287518954443,21.5106673040058,21.5242989055926,675.635943534561,0.0,1.0
2020-11-16,23.7121,23.73,23.56,23.7098,9930,21.5489266657928,21.5651937103531,21.4107022257024,21.5468364868828,10926.8158294759,0.0,1.0
2020-11-17,23.7219,23.7343,23.655,23.67,5269,21.5578326454962,21.5691014361413,21.497035702419,21.5106673040058,5797.92473368665,0.0,1.0
2020-11-18,23.7058,23.78,23.7058,23.72,5357,21.5432013931264,21.6106323823092,21.5432013931264,21.5561059759619,5894.75854969811,0.0,1.0
2020-11-19,23.8732,23.9,23.83,23.83,9234,21.6953300668353,21.7196851950038,21.6560710542652,21.6560710542652,10160.948375567,0.0,1.0
2020-11-20,23.98,24.02,23.84,23.84,2351,21.7923870701335,21.8287380076983,21.6651587886565,21.6651587886565,2587.00342548819,0.0,1.0
2020-11-23,24.2752,24.2752,24.11,24.11,9777,22.0606569893621,22.0606569893621,21.9105276172193,21.9105276172193,10758.4570357287,0.0,1.0
2020-11-24,24.1886,24.1886,24.175,24.175,283,21.9819572095342,21.9819572095342,21.9695978907622,21.9695978907622,311.408749218699,0.0,1.0
2020-11-25,24.2208,24.2208,24.16,24.19,6114,22.0112197142739,22.0112197142739,21.9559662891753,21.983229492349,6727.74944425132,0.0,1.0
2020-11-27,24.52,24.52,24.34,24.34,783,22.2831247272591,22.2831247272591,22.1195455082172,22.1195455082172,861.600885647493,0.0,1.0
2020-11-30,24.6616,24.72,24.61,24.61,16142,22.4118070462387,22.4648794150834,22.36491433678,22.36491433678,17762.4029324672,0.0,1.0
2020-12-01,24.45,24.59,24.45,24.59,17537,22.2195105865206,22.3467388679976,22.2195105865206,22.3467388679976,19297.4389931036,0.0,1.0
2020-12-02,24.39,24.45,24.28,24.45,4633,22.1649841801733,22.2195105865206,22.0650191018699,22.2195105865206,5098.08033614922,0.0,1.0
2020-12-03,24.528,24.602,24.47,24.55,33740,22.2903949147721,22.357644149267,22.237686055303,22.3103879304327,37126.9653662151,0.0,1.0
2020-12-04,24.618,24.645,24.618,24.645,1198,22.372184524293,22.3967214071493,22.372184524293,22.3967214071493,1318.26035888339,0.0,1.0
2020-12-07,24.5286,24.57,24.505,24.54,2444,22.2909401788355,22.3285633992152,22.2694931256723,22.3013001960415,2689.33916286396,0.0,1.0
2020-12-08,24.754,24.7699,24.59,24.59,5480,22.4957777120135,22.5102272096955,22.3467388679976,22.3467388679976,6030.10581525961,0.0,1.0
2020-12-09,24.5948,24.92,24.5948,24.92,1367,22.3511009805054,22.6466341029077,22.3511009805054,22.6466341029077,1504.22530099633,0.0,1.0
2020-12-10,24.9102,24.9102,24.74,24.81,130185,22.6377281232043,22.6377281232043,22.4830548838658,22.5466690246043,143253.526561965,0.0,1.0
2020-12-11,25.03,25.05,24.981,25.05,3397,22.746599181211,22.7647746499935,22.7020692826941,22.7647746499935,3738.00537489725,0.0,1.0
2020-12-14,25.25,25.4,25.25,25.4,2693,22.9465293378178,23.082845353686,22.9465293378178,23.082845353686,2963.33484680549,0.0,1.0
2020-12-15,25.43,25.49,25.28,25.28,9881,23.1101085568596,23.1646349632069,22.9737925409914,22.9737925409914,10872.8970001059,0.0,1.0
2020-12-16,25.5609,25.5709,25.4334,25.55,10533,23.2290670000406,23.2381547344319,23.1131983865527,23.2191613695542,11590.347546009,0.0,1.0
2020-12-17,25.8116,25.8116,25.65,25.735,3374,23.4568965012284,23.4568965012284,23.3100387134664,23.3872844557917,3712.69653662151,0.0,1.0
2020-12-18,25.9471,25.9823,25.93,25.9823,9912,23.5800353022294,23.6120241272864,23.5644952764204,23.6120241272864,10907.0089125644,0.0,1.0
2020-12-21,25.91,25.92,25.56,25.56,23850,23.546319807638,23.5554075420292,23.2282491039454,23.2282491039454,26244.1649076535,0.0,1.0
2020-12-22,26.08,26.08,25.995,26.08,2391,23.7008112922886,23.7008112922886,23.6235655499633,23.7008112922886,2631.0187964025,0.0,1.0
2020-12-23,26.2473,26.25,26.08,26.08,5480,23.8528490886536,23.8553027769393,23.7008112922886,23.7008112922886,6030.10581525961,0.0,1.0
2020-12-24,26.1682,26.22,26.1682,26.22,1572,23.7809651096191,23.8280395737656,23.7809651096191,23.8280395737656,1729.80407693214,0.0,1.0
2020-12-28,26.0598,26.37,26.0598,26.37,1975,23.6824540688184,23.9643555896339,23.6824540688184,23.9643555896339,2173.25893889374,0.0,1.0
2020-12-29,26.05,26.45,26.045,26.45,6479,23.673548089115,24.0370574647636,23.6690042219194,24.0370574647636,7129.38970384433,0.0,1.0
2020-12-30,26.26,26.2867,25.91,25.91,5953,23.8643905113305,23.888654762155,23.546319807638,23.546319807638,6550.58757632124,0.0,1.0
2020-12-31,26.1,26.11,26.05,26.11,3718,23.718986761071,23.7280744954623,23.673548089115,23.7280744954623,4091.22872648453,0.0,1.0
2021-01-04,26.1237,26.37,25.972,26.31,60874,23.7405246915782,23.9643555896339,23.6026637608635,23.9098291832866,66984.7922259331,0.0,1.0
2021-01-05,26.5359,26.5461,26.34,26.35,7990,24.1151211031841,24.1243905922631,23.9370923864602,23.9461801208514,8792.07034013216,0.0,1.0
2021-01-06,26.8418,26.99,26.78,26.99,12998,24.3931148982114,24.5277951218892,24.3369526996737,24.5277951218892,14302.794778603,0.0,1.0
2021-01-07,27.2421,27.2421,27.05,27.06,9223,24.7568969058917,24.7568969058917,24.5823215282365,24.5914092626277,10148.8441485656,0.0,1.0
2021-01-08,27.43,27.53,27.2,27.37,11314,24.9276554351026,25.0185327790148,24.7186375441047,24.8731290287553,12449.7476631108,0.0,1.0
2021-01-11,27.225,27.3189,27.095,27.095,3046,24.7413568800827,24.8266907060162,24.6232163329969,24.6232163329969,3351.77049512423,0.0,1.0
2021-01-12,27.3319,27.3319,27.15,27.19,8371,24.8385047607248,24.8385047607248,24.6731988721486,24.7095498097135,9211.31674809091,0.0,1.0
2021-01-13,27.38,27.42,27.33,27.33,2526,24.8822167631466,24.9185677007114,24.8367780911905,24.8367780911905,2779.57067323827,0.0,1.0
2021-01-14,27.5938,27.71,27.43,27.43,12167,25.0765125244307,25.1821119980567,24.9276554351026,24.9276554351026,13388.3754478583,0.0,1.0
2021-01-15,27.2352,27.27,27.115,27.2,6469,24.7506263691618,24.7822516848432,24.6413918017794,24.7186375441047,7118.38586111575,0.0,1.0
2021-01-19,27.46,27.57,27.315,27.57,4405,24.9549186382763,25.0548837165796,24.8231464896037,25.0548837165796,4847.19272193769,0.0,1.0
2021-01-20,27.747,27.7615,27.5,27.5,1701,25.2157366153041,25.2289138301714,24.9912695758411,24.9912695758411,1871.75364813077,0.0,1.0
2021-01-21,27.8966,27.95,27.76,27.8599,2489,25.3516891217967,25.4002176234458,25.2275506700127,25.318337136581,2738.85645514255,0.0,1.0
2021-01-22,28.0384,28.0384,27.7801,27.7801,15501,25.4805531954642,25.4805531954642,25.2458170161391,25.2458170161391,17057.0566135655,0.0,1.0
2021-01-25,28.08,28.405,27.98,28.15,11254,25.5183581705316,25.8137095382461,25.4274808266195,25.5819723112701,12383.7246067393,0.0,1.0
2021-01-26,27.9361,28.0461,27.92,28.0461,1602,25.387585672642,25.4875507509454,25.3729544202722,25.4875507509454,1762.81560511786,0.0,1.0
2021-01-27,27.3378,27.6256,27.29,27.595,1181,24.8438665240156,25.1054115197948,24.8004271536256,25.0776030525577,1299.55382624482,0.0,1.0
2021-01-28,27.363,27.4957,27.363,27.366,739,24.8667676146815,24.9873618500529,24.8667676146815,24.8694939349989,813.18397764176,0.0,1.0
2021-01-29,27.02,27.25,26.8845,27.25,4082,24.5550583250628,24.7640762160608,24.4319195240619,24.7640762160608,4491.76860180469,0.0,1.0
2021-02-01,27.4539,27.4539,27.215,27.215,2799,24.9493751202976,24.9493751202976,24.7322691456915,24.7322691456915,3079.9755797284,0.0,1.0
2021-02-02,27.7834,27.7834,27.6103,27.6103,210,25.2488159684882,25.2488159684882,25.0915072861762,25.0915072861762,231.080697300094,0.0,1.0
2021-02-03,27.8494,27.8494,27.7254,27.79,3743,25.3087950154702,25.3087950154702,25.1961071090191,25.2548138731864,4118.73833330596,0.0,1.0
2021-02-04,27.9618,27.985,27.9174,27.9174,654,25.4109411500274,25.4320246938151,25.3705916093305,25.3705916093305,719.651314448866,0.0,1.0
2021-02-05,28.3117,28.3117,28.16,28.16,430,25.7289209763761,25.7289209763761,25.5910600456613,25.5910600456613,473.165237328764,0.0,1.0
2021-02-08,28.7653,28.7653,28.39,28.39,967,26.1411406083616,26.1411406083616,25.8000779366593,25.8000779366593,1064.07159185329,0.0,1.0
2021-02-09,28.9944,29.0302,28.905,28.905,852,26.3493406032643,26.3818746923849,26.2680962578068,26.2680962578068,937.527400474668,0.0,1.0
2021-02-10,28.7941,28.81,28.79,28.8,1235,26.1673132834083,26.1817627810903,26.1635873123079,26.1726750466991,1358.97457697912,0.0,1.0
2021-02-11,29.1068,29.13,28.98,29.064,2734,26.4514867378216,26.4725702816092,26.336254265741,26.4125912346272,3008.45060199265,0.0,1.0
2021-02-12,29.2254,29.2299,29.19,29.2299,1248,26.5592672677014,26.5633567481774,26.5270966879565,26.5633567481774,1373.27957252627,0.0,1.0
2021-02-16,29.0051,29.4,29.0051,29.4,2623,26.3590644790629,26.717939110172,26.3590644790629,26.717939110172,2886.30794770546,0.0,1.0
2021-02-17,28.7744,28.7744,28.53,28.53,5165,26.1494104466576,26.1494104466576,25.9273062181363,25.9273062181363,5683.48476930945,0.0,1.0
2021-02-18,28.4746,28.4746,28.209,28.3199,1394,25.8769601696089,25.8769601696089,25.6355899441783,25.7363729185769,1533.93567636349,0.0,1.0
2021-02-19,28.6953,28.71,28.64,28.67,69337,26.0775264676231,26.0908854371782,26.0272712964396,26.0545344996133,76297.3443271267,0.0,1.0
2021-02-22,28.0316,28.3899,28.01,28.3899,5640,25.4743735360781,25.7999870593154,25.4547440297931,25.7999870593154,6206.16729891682,0.0,1.0
2021-02-23,27.8049,27.812,27.4,27.66,6727,25.2683545974293,25.274806888847,24.900392231929,25.1366733261006,7402.28500351301,0.0,1.0
2021-02-24,27.714,27.75,27.43,27.44,5827,25.1857470918131,25.2184629356215,24.9276554351026,24.9367431694939,6411.9391579412,0.0,1.0
2021-02-25,26.9864,27.7,26.9864,27.7,4155,24.5245235375083,25.1730242636654,24.5245235375083,25.1730242636654,4572.0966537233,0.0,1.0
2021-02-26,26.828,26.99,26.59,26.96,24032,24.3805738247515,24.5277951218892,24.1642857462406,24.5005319187155,26444.4348453136,0.0,1.0
2021-03-01,27.612,27.629,27.47,27.47,1874,25.0930522010227,25.1085013494878,24.9640063726675,24.9640063726675,2062.12012733513,0.0,1.0
2021-03-02,27.2761,27.62,27.2674,27.62,372,24.7877952028218,25.1003223885357,24.7798888739015,25.1003223885357,409.342949503025,0.0,1.0
2021-03-03,26.5179,26.7239,26.5179,26.7239,3804,24.0987631812799,24.2859705097389,24.0987631812799,24.2859705097389,4185.86177395028,0.0,1.0
2021-03-04,25.6723,26.1,25.6723,26.1,3347,23.3303043611588,23.718986761071,23.3303043611588,23.718986761071,3682.98616125436,0.0,1.0
2021-03-05,25.8388,25.8388,24.94,25.75,1782,23.4816151387725,23.4816151387725,22.6648095716901,23.4009160573785,1960.88477423223,0.0,1.0
2021-03-08,25.4612,25.7362,25.4612,25.7362,920,23.1384622881602,23.3883749839186,23.1384622881602,23.3883749839186,1012.35353102899,0.0,1.0
2021-03-09,26.4072,26.42,26.4,26.4,807,23.9981619615692,24.0097942615899,23.9916187928075,23.9916187928075,888.010108196075,0.0,1.0
2021-03-10,26.4752,26.52,26.46,26.5,2956,24.0599585554294,24.1006716055021,24.0461451991548,24.0824961367196,3252.73591056704,0.0,1.0
2021-03-11,27.17,27.17,27.001,27.001,607,24.691374340931,24.691374340931,24.5377916297195,24.5377916297195,667.933253624559,0.0,1.0
2021-03-12,27.1366,27.1366,26.93,27.03,947,24.6610213080644,24.6610213080644,24.4732687155419,24.564146059454,1042.06390639614,0.0,1.0
2021-03-15,27.3335,27.3335,27.23,27.25,4351,24.8399587982274,24.8399587982274,24.7459007472783,24.7640762160608,4787.77197120338,0.0,1.0
2021-03-16,27.2952,27.4066,27.2952,27.4,1081,24.8051527755091,24.9063901366272,24.8051527755091,24.900392231929,1189.51539895905,0.0,1.0
2021-03-17,27.3366,27.3366,26.8,26.84,7148,24.8427759958887,24.8427759958887,24.3551281684561,24.391479106021,7865.54678238606,0.0,1.0
2021-03-18,26.8149,27.275,26.8149,27.275,260,24.368668892699,24.7867955520388,24.368668892699,24.7867955520388,286.099910942974,0.0,1.0
2021-03-19,27.0984,27.1399,26.83,26.83,1157,24.6263061626899,24.6640202604135,24.3823913716297,24.3823913716297,1273.14460369624,0.0,1.0
2021-03-22,27.218,27.2976,27.218,27.23,3685,24.7349954660089,24.8073338317629,24.7349954660089,24.7459007472783,4054.91604548022,0.0,1.0
2021-03-23,26.7334,27.14,26.7334,27.14,1080,24.2946038574106,24.6641111377574,24.2946038574106,24.6641111377574,1188.4150146862,0.0,1.0
2021-03-24,26.1795,26.69,26.1795,26.69,3499,23.7912342494812,24.2551630901527,23.7912342494812,24.2551630901527,3850.24457072871,0.0,1.0
2021-03-25,26.2911,26.2911,25.8234,25.85,9220,23.8926533652872,23.8926533652872,23.46762002781,23.4917934012907,10145.542995747,0.0,1.0
2021-03-26,26.7757,26.7757,26.7757,26.7757,70,24.3330449738854,24.3330449738854,24.3330449738854,24.3330449738854,77.0268991000315,0.0,1.0
2021-03-29,26.4203,26.72,26.4203,26.64,9769,24.0100668936217,24.2824262933264,24.0100668936217,24.2097244181967,10749.6539615458,0.0,1.0
2021-03-30,26.602,26.602,26.3,26.3,454,24.17519102751,24.17519102751,23.9007414488953,23.9007414488953,499.574459877347,0.0,1.0
2021-03-31,27.0808,27.0808,27.0808,27.0808,237,24.6103117501614,24.6103117501614,24.6103117501614,24.6103117501614,260.791072667249,0.0,1.0
2021-04-01,27.4502,27.4502,27.3,27.3,14469,24.9460126585729,24.9460126585729,24.8095148880168,24.8095148880168,15921.4600439765,0.0,1.0
2021-04-05,27.6514,27.6514,27.5287,27.53,13286,25.1288578745241,25.1288578745241,25.0173513735439,25.0185327790148,14619.705449186,0.0,1.0
2021-04-06,27.5798,27.69,27.5452,27.5452,11679,25.063789696283,25.1639365292742,25.0323461352894,25.0323461352894,12851.3879227038,0.0,1.0
2021-04-07,27.4246,27.4246,27.4099,27.4099,681,24.9227480585314,24.9227480585314,24.9093890889763,24.9093890889763,749.361689816019,0.0,1.0
2021-04-08,27.7899,27.7899,27.67,27.67,706,25.2547229958425,25.2547229958425,25.1457610604918,25.1457610604918,776.871296637458,0.0,1.0
2021-04-09,27.82,27.82,27.73,27.73,4232,25.28207707636,25.28207707636,25.2002874668391,25.2002874668391,4656.82624273333,0.0,1.0
2021-04-12,27.6427,27.6427,27.51,27.51,1397,25.1209515456038,25.1209515456038,25.0003573102324,25.0003573102324,1537.23682918205,0.0,1.0
2021-04-13,28.0244,28.0244,27.8592,27.8599,5014,25.4678303673165,25.4678303673165,25.3177009951736,25.318337136581,5517.32674410795,0.0,1.0
2021-04-14,27.9423,28.1572,27.9423,28.1572,1443,25.3932200679646,25.5885154800318,25.3932200679646,25.5885154800318,1587.8545057335,0.0,1.0
2021-04-15,28.16,28.16,28.1503,28.1503,692,25.5910600456613,25.5910600456613,25.5822449433018,25.5822449433018,761.465916817454,0.0,1.0
2021-04-16,28.3543,28.3543,28.32,28.32,2022,25.7676347248826,25.7676347248826,25.7364637959208,25.7364637959208,2224.97699971805,0.0,1.0
2021-04-19,28.0002,28.015,27.9677,28.015,1639,25.4458380500897,25.4592878969887,25.4163029133183,25.4592878969887,1803.52982321359,0.0,1.0
2021-04-20,27.5226,27.9,27.4877,27.9,1674,25.0118078555653,25.3547789514897,24.9800916625399,25.3547789514897,1842.04327276361,0.0,1.0
2021-04-21,27.8132,27.8132,27.5387,27.5387,5933,25.275897416974,25.275897416974,25.0264391079351,25.0264391079351,6528.57989086409,0.0,1.0
2021-04-22,27.8234,28.14,27.8234,28.14,1073,25.285166906053,25.5728845768789,25.285166906053,25.5728845768789,1180.7123247762,0.0,1.0
2021-04-23,28.2209,28.24,28.0999,28.1,798,25.6464043481038,25.663761920791,25.5364427619701,25.536533639314,878.106649740359,0.0,1.0
2021-04-26,28.4992,28.51,28.44,28.44,5788,25.8993159962113,25.9091307493539,25.8455166086153,25.8455166086153,6369.02417129975,0.0,1.0
2021-04-27,28.5112,28.59,28.45,28.45,4397,25.9102212774808,25.9818326244836,25.8546043430066,25.8546043430066,4838.38964775483,0.0,1.0
2021-04-28,28.2968,28.335,28.2968,28.335,336,25.7153802521331,25.7500953975076,25.7153802521331,25.7500953975076,369.729115680151,0.0,1.0
2021-04-29,28.165,28.2225,28.165,28.2225,438,25.5956039128569,25.6478583856064,25.5956039128569,25.6478583856064,481.968311511626,0.0,1.0
2021-04-30,27.7246,27.89,27.7246,27.89,1992,25.1953800902678,25.3456912170985,25.1953800902678,25.3456912170985,2191.96547153232,0.0,1.0
2021-05-03,27.8073,27.95,27.8073,27.95,3584,25.2705356536832,25.4002176234458,25.2705356536832,25.4002176234458,3943.7772339216,0.0,1.0
2021-05-04,27.1943,27.1943,27.0,27.01,4879,24.7134575355017,24.7134575355017,24.5368828562804,24.5459705906716,5368.77486727219,0.0,1.0
2021-05-05,27.321,27.4,27.32,27.4,3700,24.8285991302384,24.900392231929,24.8276903567993,24.900392231929,4071.42180957309,0.0,1.0
2021-05-06,27.02,27.09,26.97,27.09,6503,24.5550583250628,24.6186724658013,24.5096196531067,24.6186724658013,7155.79892639292,0.0,1.0
2021-05-07,27.64,27.64,27.57,27.57,2396,25.1184978573182,25.1184978573182,25.0548837165796,25.0548837165796,2636.52071776678,0.0,1.0
2021-05-10,27.0743,27.41,27.0743,27.38,989,24.6044047228071,24.9094799663202,24.6044047228071,24.8822167631466,1088.28004585616,0.0,1.0
2021-05-11,26.71,26.82,26.71,26.7841,2524,24.2733385589352,24.3733036372385,24.2733385589352,24.3406786707741,2777.36990469256,0.0,1.0
2021-05-12,26.0097,26.25,26.0097,26.25,674,23.6369245195184,23.8553027769393,23.6369245195184,23.8553027769393,741.658999906016,0.0,1.0
2021-05-13,26.1674,26.24,26.1674,26.24,312,23.7802380908678,23.8462150425481,23.7802380908678,23.8462150425481,343.319893131569,0.0,1.0
2021-05-14,26.7419,26.7419,26.41,26.41,6318,24.3023284316431,24.3023284316431,24.0007065271987,24.0007065271987,6952.22783591427,0.0,1.0
2021-05-17,26.605,26.605,26.42,26.42,1506,24.1779173478274,24.1779173478274,24.0097942615899,24.0097942615899,1657.17871492353,0.0,1.0
2021-05-18,26.69,27.02,26.69,26.89,4914,24.2551630901527,24.5550583250628,24.2551630901527,24.436917777977,5407.28831682221,0.0,1.0
2021-05-19,26.5368,26.5368,26.53,26.53,350,24.1159389992793,24.1159389992793,24.1097593398933,24.1097593398933,385.134495500157,0.0,1.0
2021-05-20,26.98,27.0399,26.84,26.85,1666,24.518707387498,24.5731429165013,24.391479106021,24.4005668404122,1833.24019858074,0.0,1.0
2021-05-21,27.0252,27.14,27.0,27.14,3128,24.5597839469463,24.6641111377574,24.5368828562804,24.6641111377574,3442.00200549854,0.0,1.0
2021-05-24,27.2077,27.2077,27.13,27.13,265,24.7256350995859,24.7256350995859,24.6550234033662,24.6550234033662,291.601832307262,0.0,1.0
2021-05-25,27.2584,27.3599,27.23,27.23,1227,24.7717099129494,24.8639504170202,24.7459007472783,24.7459007472783,1350.17150279626,0.0,1.0
2021-05-26,27.4916,27.5,27.45,27.46,1806,24.9836358789525,24.9912695758411,24.9458309038851,24.9549186382763,1987.29399678081,0.0,1.0
2021-05-27,27.721,27.721,27.62,27.64,2515,25.192108505887,25.192108505887,25.1003223885357,25.1184978573182,2767.46644623684,0.0,1.0
2021-05-28,27.6646,27.76,27.6646,27.76,996,25.1408536839205,25.2275506700127,25.1408536839205,25.2275506700127,1095.98273576616,0.0,1.0
2021-06-01,27.8359,27.8359,27.8058,27.8058,1012,25.296526574042,25.296526574042,25.2691724935245,25.2691724935245,1113.58888413188,0.0,1.0
2021-06-02,27.7301,27.7301,27.66,27.7,1653,25.200378344183,25.200378344183,25.1366733261006,25.1730242636654,1818.9352030336,0.0,1.0
2021-06-03,27.5446,27.59,27.4899,27.4899,12218,25.031800871226,25.0730591853621,24.982090964106,24.982090964106,13444.495045774,0.0,1.0
2021-06-04,27.7855,27.7855,27.7499,27.7499,877,25.2507243927103,25.2507243927103,25.2183720582776,25.2183720582776,965.037007296109,0.0,1.0
2021-06-07,27.8679,27.88,27.78,27.88,4803,25.3256073240939,25.3366034827073,25.2457261387952,25.3366034827073,5285.14566253502,0.0,1.0
2021-06-08,27.88,27.88,27.8,27.81,12341,25.3366034827073,25.3366034827073,25.2639016075776,25.2729893419688,13579.8423113355,0.0,1.0
2021-06-09,27.675,27.82,27.675,27.82,1600,25.1503049276874,25.28207707636,25.1503049276874,25.28207707636,1760.61483657215,0.0,1.0
2021-06-10,27.6,27.66,27.55,27.66,11107,25.0821469197533,25.1366733261006,25.0367082477972,25.1366733261006,12221.9681186293,0.0,1.0
2021-06-11,27.73,27.73,27.73,27.73,4769,25.2002874668391,25.2002874668391,25.2002874668391,25.2002874668391,5247.73259725785,0.0,1.0
2021-06-14,27.6946,27.6946,27.6946,27.6946,74,25.1681168870942,25.1681168870942,25.1681168870942,25.1681168870942,81.4284361914617,0.0,1.0
2021-06-15,27.6089,27.6089,27.585,27.6,7672,25.0902350033615,25.0902350033615,25.0685153181665,25.0821469197533,8442.14814136343,0.0,1.0
2021-06-16,27.3917,27.49,27.36,27.4899,808,24.8928494123843,24.9821818414499,24.8640412943641,24.982090964106,889.110492468933,0.0,1.0
2021-06-17,27.0813,27.0813,27.0813,27.0813,405,24.610766136881,24.610766136881,24.610766136881,24.610766136881,445.655630507324,0.0,1.0
2021-06-18,26.6205,26.73,26.6205,26.73,937,24.1920033361338,24.2915140277176,24.1920033361338,24.2915140277176,1031.06006366756,0.0,1.0
2021-06-21,27.0257,27.0257,26.9085,26.9085,1206,24.5602383336658,24.5602383336658,24.4537300866008,24.4537300866008,1327.06343306626,0.0,1.0
2021-06-22,27.2253,27.2253,27.1311,27.1311,863,24.7416295121145,24.7416295121145,24.6560230541492,24.6560230541492,949.6316274761,0.0,1.0
2021-06-23,27.1785,27.2398,27.14,27.23,2998,24.6990989151636,24.7548067269817,24.6641111377574,24.7459007472783,3298.95205002706,0.0,1.0
2021-06-24,27.5092,27.5092,27.435,27.435,113,24.9996302914811,24.9996302914811,24.9321993022982,24.9321993022982,124.343422832908,0.0,1.0
2021-06-25,27.6149,27.67,27.6149,27.64,4257,25.0956876439962,25.1457610604918,25.0956876439962,25.1184978573182,4684.33584955477,0.0,1.0
2021-06-28,27.5549,27.5549,27.54,27.54,153,25.0411612376489,25.0411612376489,25.027620513406,25.027620513406,168.358793747212,0.0,1.0
2021-06-29,27.602,27.61,27.602,27.61,1115,25.0839644666315,25.0912346541445,25.0839644666315,25.0912346541445,1226.92846423622,0.0,1.0
2021-06-30,27.5443,27.57,27.5097,27.51,2895,25.0315282391942,25.0548837165796,25.0000846782006,25.0003573102324,3185.61246992273,0.0,1.0
2021-07-01,27.5819,27.74,27.5001,27.74,8965,25.0656981205052,25.2093752012303,24.9913604531851,25.2093752012303,9864.9450061683,0.0,1.0
2021-07-02,27.66,27.66,27.56,27.56,11277,25.1366733261006,25.1366733261006,25.0457959821884,25.0457959821884,12409.033445015,0.0,1.0
2021-07-06,27.407,27.6,27.3605,27.6,18039,24.9067536460028,25.0821469197533,24.8644956810837,25.0821469197533,19849.8318980781,0.0,1.0
2021-07-07,27.4386,27.48,27.35,27.35,398,24.9354708866791,24.9730941070587,24.8549535599729,24.8549535599729,437.952940597321,0.0,1.0
2021-07-08,27.0087,27.0087,26.83,26.83,1127,24.5447891852007,24.5447891852007,24.3823913716297,24.3823913716297,1240.13307551051,0.0,1.0
2021-07-09,27.5647,27.5647,27.17,27.17,3360,25.0500672173523,25.0500672173523,24.691374340931,24.691374340931,3697.29115680151,0.0,1.0
2021-07-12,27.6939,27.6939,27.55,27.55,2141,25.1674807456868,25.1674807456868,25.0367082477972,25.0367082477972,2355.9227281881,0.0,1.0
2021-07-13,27.4755,27.67,27.4755,27.67,1480,24.9690046265827,25.1457610604918,24.9690046265827,25.1457610604918,1628.56872382923,0.0,1.0
2021-07-14,27.385,27.5,27.385,27.5,995,24.8867606303422,24.9912695758411,24.8867606303422,24.9912695758411,1094.8823514933,0.0,1.0
2021-07-15,27.03,27.1534,27.03,27.12,7834,24.564146059454,24.6762887018416,24.564146059454,24.645935668975,8620.41039356639,0.0,1.0
2021-07-16,26.7729,27.1582,26.7729,27.1582,512,24.3305004082559,24.6806508143494,24.3305004082559,24.6806508143494,563.396747703087,0.0,1.0
2021-07-19,26.3056,26.4,26.17,26.17,35144,23.9058305801544,23.9916187928075,23.7826009018096,23.7826009018096,38671.9048853072,0.0,1.0
2021-07-20,26.8066,26.8066,26.74,26.74,11792,24.3611260731543,24.3611260731543,24.3006017621088,24.3006017621088,12975.7313455367,0.0,1.0
2021-07-21,27.3,27.3,27.11,27.11,9418,24.8095148880168,24.8095148880168,24.6368479345838,24.6368479345838,10363.4190817728,0.0,1.0
2021-07-22,27.27,27.3,27.27,27.3,970,24.7822516848432,24.8095148880168,24.7822516848432,24.8095148880168,1067.37274467186,0.0,1.0
2021-07-23,27.4889,27.4889,27.47,27.47,213,24.9811821906669,24.9811821906669,24.9640063726675,24.9640063726675,234.381850118667,0.0,1.0
2021-07-26,27.6142,27.6142,27.52,27.54,8240,25.0950515025888,25.0950515025888,25.0094450446236,25.027620513406,9067.16640834656,0.0,1.0
2021-07-27,27.3966,27.41,27.33,27.33,1471,24.897302402236,24.9094799663202,24.8367780911905,24.8367780911905,1618.66526537352,0.0,1.0
2021-07-28,27.5819,27.65,27.5,27.5,11623,25.0656981205052,25.1275855917094,24.9912695758411,24.9912695758411,12789.7664034238,0.0,1.0
2021-07-29,27.8618,27.9,27.8618,27.89,1934,25.3200638061153,25.3547789514897,25.3200638061153,25.3456912170985,2128.14318370658,0.0,1.0
2021-07-30,27.6502,27.87,27.626,27.73,826,25.1277673463972,25.3275157483161,25.1057750291704,25.2002874668391,908.91740938037,0.0,1.0
2021-08-02,27.7107,28.0,27.7107,27.91,4178,25.182748139464,25.4456562954019,25.182748139464,25.363866685881,4597.40549199902,0.0,1.0
2021-08-03,27.9118,27.9118,27.68,27.68,392,25.3655024780714,25.3655024780714,25.154848794883,25.154848794883,431.350634960175,0.0,1.0
2021-08-04,27.7859,27.98,27.7859,27.98,3772,25.251087902086,25.4274808266195,25.251087902086,25.4274808266195,4150.64947721883,0.0,1.0
2021-08-05,27.913,27.94,27.86,27.94,1958,25.3665930061983,25.3911298890546,25.3184280139249,25.3911298890546,2154.55240625517,0.0,1.0
2021-08-06,27.8093,27.875,27.8,27.86,13850,25.2723532005614,25.3320596155117,25.2639016075776,25.3184280139249,15240.3221790777,0.0,1.0
2021-08-09,27.745,27.8099,27.745,27.79,2232,25.2139190684259,25.2728984646249,25.2139190684259,25.2548138731864,2456.05769701815,0.0,1.0
2021-08-10,27.86,27.86,27.72,27.75,1119,25.3184280139249,25.3184280139249,25.1911997324479,25.2184629356215,1231.33000132764,0.0,1.0
2021-08-11,28.0227,28.0227,27.92,27.9799,7094,25.4662854524699,25.4662854524699,25.3729544202722,25.4273899492755,7806.12603165177,0.0,1.0
2021-08-12,28.0167,28.05,27.97,27.97,4844,25.4608328118352,25.491094967358,25.4183930922282,25.4183930922282,5330.26141772218,0.0,1.0
2021-08-13,28.0148,28.0148,28.0148,28.0148,175,25.4591061423009,25.4591061423009,25.4591061423009,25.4591061423009,192.567247750078,0.0,1.0
2021-08-16,27.885,27.885,27.885,27.885,38,25.3411473499029,25.3411473499029,25.3411473499029,25.3411473499029,41.8146023685885,0.0,1.0
2021-08-17,27.3145,27.62,27.25,27.62,2097,24.8226921028841,25.1003223885357,24.7640762160608,25.1003223885357,2307.50582018237,0.0,1.0
2021-08-18,27.2852,27.5099,27.2852,27.5099,567,24.7960650411178,25.0002664328884,24.7960650411178,25.0002664328884,623.917882710256,0.0,1.0
2021-08-19,26.9398,26.96,26.84,26.96,1222,24.4821746952453,24.5005319187155,24.391479106021,24.5005319187155,1344.66958143198,0.0,1.0
2021-08-20,27.0389,27.04,26.92,26.92,2556,24.5722341430622,24.5732337938453,24.4641809811507,24.4641809811507,2812.58220142401,0.0,1.0
2021-08-23,27.4471,27.4471,27.3609,27.3609,1211,24.9431954609116,24.9431954609116,24.8648591904593,24.8648591904593,1332.56535443054,0.0,1.0
2021-08-24,27.7326,27.7326,27.6577,27.66,610,25.2026502777808,25.2026502777808,25.1345831471906,25.1366733261006,671.234406443131,0.0,1.0
2021-08-25,27.9121,27.97,27.8901,27.92,7234,25.3657751101031,25.4183930922282,25.3457820944424,25.3729544202722,7960.17982985182,0.0,1.0
2021-08-26,27.7339,27.8899,27.7339,27.8899,1313,25.2038316832517,25.3456003397546,25.2038316832517,25.3456003397546,1444.80455026202,0.0,1.0
2021-08-27,28.1633,28.1962,28.09,28.09,3338,25.5940589980104,25.6239576441575,25.5274459049228,25.5274459049228,3673.08270279864,0.0,1.0
2021-08-30,28.2298,28.28,28.17,28.17,2903,25.654492431712,25.7001128583559,25.6001477800525,25.6001477800525,3194.41554410559,0.0,1.0
2021-08-31,28.1185,28.1185,28.05,28.09,2811,25.5533459479378,25.5533459479378,25.491094967358,25.5274459049228,3093.18019100269,0.0,1.0
2021-09-01,28.1789,28.23,28.11,28.11,4210,25.6082358636607,25.6546741863998,25.5456213737053,25.5456213737053,4632.61778873046,0.0,1.0
2021-09-02,28.4351,28.51,28.16,28.2,42705,25.8410636187636,25.9091307493539,25.5910600456613,25.6274109832262,46991.9103723835,0.0,1.0
2021-09-03,28.515,28.515,28.48,28.48,411,25.9136746165495,25.9136746165495,25.8818675461802,25.8818675461802,452.257936144469,0.0,1.0
2021-09-07,28.5093,28.56,28.5093,28.5492,1161,25.9084946079465,25.9545694213099,25.9084946079465,25.9447546681674,1277.54614078766,0.0,1.0
2021-09-08,28.23,28.3,28.15,28.15,2049,25.6546741863998,25.7182883271383,25.5819723112701,25.5819723112701,2254.68737508521,0.0,1.0
2021-09-09,28.3084,28.41,28.3084,28.39,639,25.725922024027,25.8182534054417,25.725922024027,25.8000779366593,703.145550356,0.0,1.0
2021-09-10,28.2711,28.48,28.2711,28.48,1878,25.6920247747477,25.8818675461802,25.6920247747477,25.8818675461802,2066.52166442656,0.0,1.0
2021-09-13,28.3783,28.3783,28.3375,28.3375,1646,25.7894452874216,25.7894452874216,25.7523673311054,25.7523673311054,1811.23251312359,0.0,1.0
2021-09-14,28.229,28.465,28.229,28.465,670,25.6537654129607,25.8682359445934,25.6537654129607,25.8682359445934,737.257462814587,0.0,1.0
2021-09-15,28.5951,28.5951,28.45,28.45,341,25.9864673690231,25.9864673690231,25.8546043430066,25.8546043430066,375.231037044439,0.0,1.0
2021-09-16,28.6,28.6,28.57,28.57,459,25.9909203588748,25.9909203588748,25.9636571557011,25.9636571557011,505.076381241634,0.0,1.0
2021-09-17,28.3016,28.3342,28.3016,28.3342,813,25.7197423646409,25.7493683787563,25.7197423646409,25.7493683787563,894.612413833223,0.0,1.0
2021-09-20,27.4202,27.52,27.4202,27.52,2741,24.9400073110202,25.0307802714523,24.9400073110202,25.0307802714523,3013.58244457249,0.02339181,1.0
2021-09-21,27.572,27.65,27.565,27.5899,3742,25.078076803942,25.1490216026765,25.0717099630299,25.0943577257028,4114.12824063854,0.0,1.0
2021-09-22,27.9199,28.09,27.9199,27.9501,1946,25.3945087972718,25.5492230314351,25.3945087972718,25.4219771680639,2139.522596548,0.0,1.0
2021-09-23,28.3713,28.3713,28.3713,28.3713,91,25.8050790812302,25.8050790812302,25.8050790812302,25.8050790812302,100.049617824187,0.0,1.0
2021-09-24,28.1586,28.1854,28.11,28.1307,1947,25.6116180723734,25.6359939775796,25.5674140054696,25.5862416635953,2140.62204289772,0.0,1.0
2021-09-27,28.0443,28.1,27.95,27.99,8545,25.5076566557663,25.5583185184524,25.4218862131937,25.4582681612627,9394.76905832614,0.0,1.0
2021-09-28,27.2614,27.75,27.2614,27.75,2314,24.7955709771864,25.2399764728489,24.7955709771864,25.2399764728489,2544.11885324361,0.0,1.0
2021-09-29,27.1216,27.26,27.1216,27.26,156,24.6684160686853,24.794297609004,24.6684160686853,24.794297609004,171.513630555749,0.0,1.0
2021-09-30,26.6741,27.0,26.6741,27.0,889,24.2613930246637,24.5578149465557,24.2613930246637,24.5578149465557,977.407804897827,0.0,1.0
2021-10-01,26.8419,26.895,26.43,26.43,2612,24.4140152968131,24.4623123328746,24.0393721865728,24.0393721865728,2871.75386545907,0.0,1.0
2021-10-04,26.3844,26.62,26.34,26.62,11156,23.9978967657742,24.2121864399004,23.9575128034176,24.2121864399004,12265.4234774355,0.0,1.0
2021-10-05,26.6515,26.7201,26.34,26.34,1378,24.2408372240048,24.303232264943,23.9575128034176,23.9575128034176,1515.03706990911,0.0,1.0
2021-10-06,26.37,26.37,26.05,26.05,721,23.9847992644694,23.9847992644694,23.6937436799176,23.6937436799176,792.70081814548,0.0,1.0
2021-10-07,26.6906,26.7701,26.6906,26.72,549,24.2764005782422,24.3487097000293,24.2764005782422,24.3031413100729,603.59604599427,0.0,1.0
2021-10-08,26.51,26.6039,26.51,26.6039,646,24.1121360827108,24.1975427058027,24.1121360827108,24.1975427058027,710.242341916755,0.0,1.0
2021-10-11,26.47,26.53,26.43,26.51,3295,24.0757541346418,24.1303270567453,24.0393721865728,24.1121360827108,3622.67572231534,0.0,1.0
2021-10-12,26.5748,26.62,26.55,26.55,585,24.1710748385825,24.2121864399004,24.1485180307797,24.1485180307797,643.176114584059,0.0,1.0
2021-10-13,26.7805,26.7805,26.7013,26.7013,479,24.3581690065272,24.3581690065272,24.2861327493506,24.2861327493506,526.634801514127,0.0,1.0
2021-10-14,27.135,27.16,27.135,27.16,2410,24.6806040212885,24.7033427388316,24.6806040212885,24.7033427388316,2649.66570281637,0.0,1.0
2021-10-15,27.4,27.4799,27.4,27.45,3930,24.9216344272454,24.9943073685132,24.9216344272454,24.9671118623316,4320.82415438521,0.0,1.0
2021-10-18,27.4694,27.4694,27.25,27.25,1055,24.9847571071451,24.9847571071451,24.7852021219867,24.7852021219867,1159.91589895074,0.0,1.0
2021-10-19,27.65,27.75,27.65,27.67,779,25.1490216026765,25.2399764728489,25.1490216026765,25.1672125767109,856.468706429027,0.0,1.0
2021-10-20,27.6912,27.74,27.5654,27.5654,4892,25.1864950091875,25.2308809858316,25.0720737825106,25.0720737825106,5378.49154281233,0.0,1.0
2021-10-21,27.5875,27.67,27.5395,27.65,3593,25.0921748088187,25.1672125767109,25.0485164711359,25.1490216026765,3950.31073453081,0.0,1.0
2021-10-22,27.7152,27.7152,27.7152,27.7152,47,25.2083241780289,25.2083241780289,25.2083241780289,25.2083241780289,51.6739784366679,0.0,1.0
2021-10-25,27.9714,27.9714,27.81,27.95,763,25.4413505554106,25.4413505554106,25.2945493949523,25.4218862131937,838.877564833568,0.0,1.0
2021-10-26,27.8518,27.93,27.8518,27.87,2210,25.3325685306844,25.4036952391593,25.3325685306844,25.3491223170558,2429.77643287311,0.0,1.0
2021-10-27,27.4638,27.76,27.4638,27.76,1771,24.9796636344154,25.2490719598661,24.9796636344154,25.2490719598661,1947.11948534764,0.0,1.0
2021-10-28,27.7239,27.7239,27.66,27.66,1592,25.2162372517339,25.2162372517339,25.1581170896937,25.1581170896937,1750.31858874841,0.0,1.0
2021-10-29,27.6833,27.685,27.58,27.685,3358,25.1793095744439,25.1808558072368,25.0853531935558,25.1808558072368,3691.94084234747,0.0,1.0
2021-11-01,28.0494,28.0494,28.01,28.01,844,25.5122953541451,25.5122953541451,25.4764591352972,25.4764591352972,927.932719160592,0.0,1.0
2021-11-02,27.915,27.915,27.87,27.87,226,25.3900520086334,25.3900520086334,25.3491223170558,25.3491223170558,248.474875035893,0.0,1.0
2021-11-03,28.3448,28.3448,27.98,27.98,993,25.7809760406345,25.7809760406345,25.4491726742455,25.4491726742455,1091.75022526832,0.0,1.0
2021-11-04,28.2501,28.32,28.21,28.32,6801,25.6948417785812,25.7584192328317,25.6583688756421,25.7584192328317,7477.33462442083,0.0,1.0
2021-11-05,28.3601,28.44,28.25,28.44,3127,25.7948921357709,25.8675650770386,25.694750823711,25.8675650770386,3437.96873556299,0.0,1.0
2021-11-08,28.555,28.6,28.53,28.6,9850,25.9721631777369,26.0130928693145,25.9494244601938,26.0130928693145,10829.546544706,0.0,1.0
2021-11-09,28.59,28.59,28.42,28.42,8298,26.0039973822973,26.0039973822973,25.8493741030042,25.8493741030042,9123.20580994618,0.0,1.0
2021-11-10,27.965,28.4,27.965,28.4,2479,25.4355294437196,25.8311831289697,25.4355294437196,25.8311831289697,2725.52750094681,0.0,1.0
2021-11-11,28.3603,28.3992,28.3603,28.3992,149,25.7950740455112,25.8304554900083,25.7950740455112,25.8304554900083,163.817506107735,0.0,1.0
2021-11-12,28.5489,28.55,28.3,28.3,1473,25.9666149306564,25.9676154342283,25.7402282587972,25.7402282587972,1619.48447313217,0.0,1.0
2021-11-15,28.432,28.47,28.432,28.47,4552,25.8602886874248,25.8948515380904,25.8602886874248,25.8948515380904,5004.67978390879,0.0,1.0
2021-11-16,28.4163,28.53,28.39,28.39,1892,25.8460087728078,25.9494244601938,25.8220876419524,25.8220876419524,2080.15249366331,0.0,1.0
2021-11-17,28.23,28.32,28.21,28.32,4610,25.6765598496765,25.7584192328317,25.6583688756421,25.7584192328317,5068.44767219233,0.0,1.0
2021-11-18,28.42,28.42,28.28,28.28,268,25.8493741030042,25.8493741030042,25.7220372847628,25.7220372847628,294.651621723979,0.0,1.0
2021-11-19,28.2,28.2,28.2,28.2,217,25.6492733886248,25.6492733886248,25.6492733886248,25.6492733886248,238.579857888446,0.0,1.0
2021-11-22,28.1964,28.1964,28.1964,28.1964,270,25.6459990132986,25.6459990132986,25.6459990132986,25.6459990132986,296.850514423412,0.0,1.0
2021-11-23,28.0702,28.0702,27.8439,28.06,1367,25.531213967141,25.531213967141,25.3253830959408,25.5219365703834,1502.94316006224,0.0,1.0
2021-11-24,27.8,27.8,27.65,27.8,5557,25.2854539079351,25.2854539079351,25.1490216026765,25.2854539079351,6109.6233653737,0.0,1.0
2021-11-26,27.0224,27.0407,26.865,27.02,761,24.5781888374743,24.5948335787159,24.4350258718229,24.5760059205902,836.678672134134,0.0,1.0
2021-11-29,27.245,27.35,27.19,27.19,6271,24.7806543784781,24.8761569921592,24.7306291998833,24.7306291998833,6894.62805907117,0.0,1.0
2021-11-30,26.6588,27.01,26.6199,27.01,3019,24.2474769295273,24.5669104335729,24.2120954850303,24.5669104335729,3319.22852979364,0.0,1.0
2021-12-01,26.2456,27.1,26.2456,27.0419,1968,23.8716514059749,24.6487698167281,23.8716514059749,24.5959250371579,2163.71041624175,0.0,1.0
2021-12-02,26.6695,26.76,26.49,26.49,1630,24.2572091006358,24.3395232581418,24.0939451086763,24.0939451086763,1792.09755003763,0.0,1.0
2021-12-03,26.5036,26.5036,26.39,26.39,548,24.1063149710197,24.1063149710197,24.0029902385039,24.0029902385039,602.496599644555,0.0,1.0
2021-12-06,26.5678,26.69,26.49,26.51,16287,24.1647079976704,24.2758548490211,24.0939451086763,24.1121360827108,17906.68269783,0.0,1.0
2021-12-07,27.1285,27.19,27.1285,27.18,1551,24.6746919547272,24.7306291998833,24.6746919547272,24.721533712866,1705.24128841005,0.0,1.0
2021-12-08,27.2248,27.25,27.155,27.25,3970,24.7622814947033,24.7852021219867,24.6987949953229,24.7852021219867,4364.80200837387,0.0,1.0
2021-12-09,27.002,27.08,27.002,27.07,633,24.5596340439591,24.6305788426936,24.5596340439591,24.6214833556764,695.949539370444,0.0,1.0
2021-12-10,26.97,27.055,26.86,27.055,10588,24.5305284855039,24.6078401251505,24.4304781283143,24.6078401251505,11640.9379507966,0.0,1.0
2021-12-13,26.6255,26.93,26.615,26.93,7577,24.2171889577599,24.494146537435,24.2076386963918,24.494146537435,8330.50499180071,0.0,1.0
2021-12-14,26.4748,26.6137,26.41,26.6137,2226,24.0801199684101,24.2064562830796,24.0211812125383,24.2064562830796,2447.36757446857,0.0,1.0
2021-12-15,26.6179,26.6413,26.6179,26.6413,1230,24.2102763876268,24.2315598272472,24.2102763876268,24.2315598272472,1352.3190101511,0.0,1.0
2021-12-16,26.4858,26.4858,26.4858,26.4858,106,24.090125004129,24.090125004129,24.090125004129,24.090125004129,116.541313069932,0.0,1.0
2021-12-17,26.3885,26.49,26.334,26.334,6301,24.0016259154513,24.0939451086763,23.9520555112073,23.9520555112073,6927.61144956265,0.0,1.0
2021-12-20,25.96,25.96,25.96,25.96,70,23.6118842967624,23.6118842967624,23.6118842967624,23.6118842967624,76.9612444801438,0.0,1.0
2021-12-21,26.39,26.4,26.18,26.18,6232,24.0029902385039,24.0120857255211,23.8119850111418,23.8119850111418,6851.74965143222,0.0,1.0
2021-12-22,26.63,26.63,26.42,26.42,816,24.2212819269177,24.2212819269177,24.0302766995556,24.0302766995556,897.148221368533,0.0,1.0
2021-12-23,26.7944,26.7944,26.7732,26.7732,730,24.3708117334812,24.3708117334812,24.3515293010046,24.3515293010046,802.595835292927,0.0,1.0
2021-12-27,27.0402,27.0402,26.9789,26.9789,975,24.594378804365,24.594378804365,24.5386234689493,24.5386234689493,1071.96019097343,0.0,1.0
2021-12-28,27.0546,27.16,27.0546,27.13,825,24.6074763056698,24.7033427388316,24.6074763056698,24.6760562777798,907.043238515981,0.0,1.0
2021-12-29,27.08,27.12,27.045,27.05,15716,24.6305788426936,24.6669607907626,24.5987446381333,24.6032923816419,17278.898832142,0.0,1.0
2021-12-30,26.8165,26.92,26.8165,26.92,9863,24.5684540013882,24.6632775238144,24.5684540013882,24.6632775238144,10765.4775300495,0.19519707,1.0
2021-12-31,26.8007,26.8007,26.76,26.77,2855,24.553978526467,24.553978526467,24.5166904360057,24.5258521289937,3116.23627175216,0.0,1.0
2022-01-03,26.755,26.91,26.71,26.9,6457,24.5121095895117,24.6541158308264,24.4708819710655,24.6449541378383,7047.82403036904,0.0,1.0
2022-01-04,26.995,26.995,26.915,26.99,4600,24.7319902212247,24.7319902212247,24.6586966773204,24.7274093747307,5020.90607707878,0.0,1.0
2022-01-05,26.595,26.63,26.595,26.63,318,24.365522501703,24.3975884271611,24.365522501703,24.3975884271611,347.097420111097,0.0,1.0
2022-01-06,26.5227,26.65,26.475,26.51,5793,24.2992834613994,24.4159118131372,24.2555821858464,24.2876481113046,6323.06715315594,0.0,1.0
2022-01-07,26.47,26.5701,26.31,26.5701,7976,24.2510013393524,24.3427098861627,24.1044142515437,24.3427098861627,8705.81453712616,0.0,1.0
2022-01-10,26.0306,26.18,25.8,25.94,3601,23.8484365494578,23.9853122426992,23.6371679091535,23.7654316109861,3930.49625729579,0.0,1.0
2022-01-11,26.4071,26.4071,26.25,26.25,1554,24.1933742904576,24.1933742904576,24.0494440936155,24.0494440936155,1696.19305299574,0.0,1.0
2022-01-12,26.76,26.76,26.68,26.68,1457,24.5166904360057,24.5166904360057,24.4433968921014,24.4433968921014,1590.31742484865,0.0,1.0
2022-01-13,26.4872,26.79,26.4872,26.79,6741,24.2667594512919,24.5441755149698,24.2667594512919,24.5441755149698,7357.8104055626,0.0,1.0
2022-01-14,26.44,26.44,26.1304,26.41,5079,24.2235162603883,24.2235162603883,23.9398702454785,24.1960311814242,5543.73520988762,0.0,1.0
2022-01-18,25.845,26.0,25.825,25.95,1060,23.6783955275997,23.8204017689144,23.6600721416236,23.7745933039741,1156.99140037032,0.0,1.0
2022-01-19,25.68,25.8913,25.68,25.8913,1495,23.527227593297,23.7208141661343,23.527227593297,23.7208141661343,1631.7944750506,0.0,1.0
2022-01-20,25.197,25.67,25.197,25.67,1623,23.0847178219744,23.5180659003089,23.0847178219744,23.5180659003089,1771.50664415192,0.0,1.0
2022-01-21,24.73,24.9799,24.73,24.8471,7824,22.6568667594328,22.885817467204,22.6568667594328,22.7641501843228,8539.90633631832,0.0,1.0
2022-01-24,24.7883,24.7883,24.0,24.0,504,22.7102794295531,22.7102794295531,21.9880631713056,21.9880631713056,550.116665836456,0.0,1.0
2022-01-25,24.57,24.74,24.25,24.25,3329,22.5102796716241,22.6660284524208,22.2171054960067,22.2171054960067,3633.60789795548,0.0,1.0
2022-01-26,24.4086,24.85,24.4086,24.84,1067,22.362409946797,22.7668070752893,22.362409946797,22.7576453823013,1164.63190961806,0.0,1.0
2022-01-27,24.2254,24.34,24.2254,24.34,461,22.1945677312561,22.2995607328991,22.1945677312561,22.2995607328991,503.182109028981,0.0,1.0
2022-01-28,24.3299,24.3299,24.3299,24.3299,127,22.2903074229811,22.2903074229811,22.2903074229811,22.2903074229811,138.620667780218,0.0,1.0
2022-01-31,24.97,24.97,24.67,24.67,16770,22.8767473911458,22.8767473911458,22.6018966015045,22.6018966015045,18304.4771549155,0.0,1.0
2022-02-01,25.3464,25.3464,25.3464,25.3464,95,23.2215935152158,23.2215935152158,23.2215935152158,23.2215935152158,103.692625504888,0.0,1.0
2022-02-02,25.4925,25.4925,25.41,25.45,24198,23.3554458497711,23.3554458497711,23.2798618826198,23.3165086545719,26412.1489680766,0.0,1.0
2022-02-03,25.22,25.401,25.22,25.35,3380,23.1057897158469,23.2716163589305,23.1057897158469,23.2248917246915,3689.2744653318,0.0,1.0
2022-02-04,25.2094,25.2094,25.2094,25.2094,23,23.0960783212796,23.0960783212796,23.0960783212796,23.0960783212796,25.1045303853939,0.0,1.0
2022-02-07,25.1393,25.28,25.1393,25.28,223,23.0318548534334,23.1607598737752,23.0318548534334,23.1607598737752,243.40479460621,0.0,1.0
2022-02-08,25.4,25.4,25.0905,25.1593,2854,23.2707001896317,23.2707001896317,22.9871457916518,23.0501782394095,3115.14477043105,0.0,1.0
2022-02-09,25.7609,25.7609,25.67,25.7,11397,23.6013456895702,23.6013456895702,23.5180659003089,23.545550979273,12439.8405566232,0.0,1.0
2022-02-10,25.4341,25.75,25.4341,25.75,1074,23.301941562721,23.5913594442133,23.301941562721,23.5913594442133,1172.27241886578,0.0,1.0
2022-02-11,25.2001,25.6,25.2001,25.6,505,23.0875579468007,23.4539340493926,23.0875579468007,23.4539340493926,551.208167157561,0.0,1.0
2022-02-14,25.0354,25.0354,25.0354,25.0354,199,22.9366648632876,22.9366648632876,22.9366648632876,22.9366648632876,217.208762899712,0.0,1.0
2022-02-15,25.4448,25.45,25.15,25.15,12973,23.3117445742182,23.3165086545719,23.0416578649306,23.0416578649306,14160.0466386832,0.0,1.0
2022-02-16,25.5137,25.5137,25.3915,25.4206,1764,23.3748686389058,23.3748686389058,23.2629127505919,23.2895732771871,1925.4083304276,0.0,1.0
2022-02-17,25.0505,25.1292,25.0505,25.1292,457,22.9504990196996,23.0226015435155,22.9504990196996,23.0226015435155,498.816103744564,0.0,1.0
2022-02-18,25.03,25.1401,24.9,25.1401,5459,22.9317175490741,23.0325877888725,22.8126155402295,23.0325877888725,5958.50571190717,0.0,1.0
2022-02-22,24.6828,24.83,24.6828,24.83,245,22.6136235685292,22.7484836893132,22.6136235685292,22.7484836893132,267.4178236705,0.0,1.0
2022-02-23,24.5,24.7599,24.5,24.66,3648,22.4461478207078,22.684260221467,22.4461478207078,22.5927349085165,3981.79681938768,0.0,1.0
2022-02-24,24.6161,24.6161,24.2245,24.38,1848,22.552515076299,22.552515076299,22.1937431788871,22.3362075048512,2017.09444140034,0.0,1.0
2022-02-25,25.124,25.124,24.59,24.59,9507,23.0178374631617,23.0178374631617,22.5286030576002,22.5286030576002,10376.9030597365,0.0,1.0
2022-02-28,25.3446,25.39,25.1972,25.3899,690,23.219944410478,23.2615384966437,23.0849010558342,23.2614468797138,753.135911561814,0.0,1.0
2022-03-01,25.1897,25.2001,25.1897,25.2,3406,23.0780297860932,23.0875579468007,23.0780297860932,23.0874663298708,3717.65349968049,0.0,1.0
2022-03-02,25.6596,25.7,25.51,25.51,9245,23.5085377396013,23.545550979273,23.3714788125002,23.3714788125002,10090.9297136072,0.0,1.0
2022-03-03,25.5608,25.5608,25.491,25.491,315,23.4180202128795,23.4180202128795,23.3540715958229,23.3540715958229,343.822916147785,0.0,1.0
2022-03-04,25.3249,25.3249,25.18,25.2537,2306,23.2018958752915,23.2018958752915,23.0691429438948,23.1366646212166,2517.00204646601,0.0,1.0
2022-03-07,24.689,25.0001,24.6715,25.0,878,22.6193038181818,22.9043240870398,22.6032708554527,22.90423247011,958.338159929383,0.0,1.0
2022-03-08,24.6536,24.84,24.64,24.64,3202,22.5868714250041,22.7576453823013,22.5744115225404,22.5744115225404,3494.98723017527,0.0,1.0
2022-03-09,25.0475,25.1068,24.86,24.88,4765,22.9477505118032,23.0020793512223,22.7759687682773,22.7942921542534,5201.00379506094,0.0,1.0
2022-03-10,25.0762,25.0762,24.82,24.95,11831,22.9740445706789,22.9740445706789,22.7393219963252,22.8584240051697,12913.5521299824,0.0,1.0
2022-03-11,24.9649,24.9649,24.9649,24.9649,83,22.8720749277219,22.8720749277219,22.8720749277219,22.8720749277219,90.5946096516388,0.0,1.0
2022-03-14,24.9109,25.05,24.9109,25.05,480,22.8226017855865,22.9500409350502,22.8226017855865,22.9500409350502,523.920634129958,0.0,1.0
2022-03-15,25.0728,25.0728,24.88,24.9,3913,22.9709295950629,22.9709295950629,22.7942921542534,22.8126155402295,4271.04466948027,0.0,1.0
2022-03-16,25.4764,25.4764,25.35,25.35,211,23.3406955240604,23.3406955240604,23.2248917246915,23.2248917246915,230.306778752961,0.0,1.0
2022-03-17,25.7661,25.7661,25.7661,25.7661,23,23.606109769924,23.606109769924,23.606109769924,23.606109769924,25.1045303853939,0.0,1.0
2022-03-18,25.8875,25.8875,25.69,25.75,5004,23.7173327227989,23.7173327227989,23.536389286285,23.5913594442133,5461.87261080481,0.0,1.0
2022-03-21,25.9818,25.9818,25.975,25.975,307,23.8037274876761,23.8037274876761,23.7974975364443,23.7974975364443,335.090905578953,0.0,1.0
2022-03-22,26.0666,26.1,26.0,26.06,3169,23.8814186442147,23.9120186987948,23.8204017689144,23.8753719268426,3458.96768657884,0.0,1.0
2022-03-23,25.9239,26.04,25.88,26.0,13208,23.7506812852753,23.8570485408665,23.7104614530578,23.8204017689144,14416.5494491427,0.0,1.0
2022-03-24,26.0528,26.069,26.0,26.0,5124,23.8687755078912,23.8836174505319,23.8204017689144,23.8204017689144,5592.85276933732,0.0,1.0
2022-03-25,26.11,26.18,26.05,26.05,6256,23.9211803917828,23.9853122426992,23.8662102338546,23.8662102338546,6828.43226482714,0.0,1.0
2022-03-28,26.0104,26.015,25.92,26.015,2883,23.8299299296219,23.8341443083964,23.74710822501,23.8341443083964,3146.79830874307,0.0,1.0
2022-03-29,26.19,26.23,26.03,26.09,8600,23.9944739356872,24.0311207076394,23.8478868478785,23.9028570058068,9386.91136149509,0.0,1.0
2022-03-30,26.0865,26.265,26.0865,26.22,1350,23.8996504132609,24.0631866330975,23.8996504132609,24.0219590146513,1473.52678349051,0.0,1.0
2022-03-31,25.8087,26.07,25.8087,26.065,1240,23.6451385820531,23.8845336198307,23.6451385820531,23.8799527733366,1353.46163816906,0.0,1.0
2022-04-01,25.8689,25.8699,25.8689,25.8699,172,23.7002919738411,23.7012081431399,23.7002919738411,23.7012081431399,187.738227229902,0.0,1.0
2022-04-04,25.8728,25.93,25.8728,25.93,1055,23.7038650341064,23.7562699179981,23.7038650341064,23.7562699179981,1151.53389376481,0.0,1.0
2022-04-05,25.47,25.95,25.45,25.95,28660,23.334832040548,23.7745933039741,23.3165086545719,23.7745933039741,31282.427862843,0.0,1.0
2022-04-06,25.2585,25.32,25.11,25.1699,1180,23.1410622338509,23.1974066457274,23.0050110929784,23.0598896339768,1287.97155890281,0.0,1.0
2022-04-07,25.3318,25.3318,25.155,25.155,1503,23.2082174434533,23.2082174434533,23.0462387114246,23.0462387114246,1640.52648561943,0.0,1.0
2022-04-08,25.4387,25.54,25.4387,25.54,781,23.3061559414955,23.3989638914643,23.3061559414955,23.3989638914643,852.462531782285,0.0,1.0
2022-04-11,25.2522,25.34,25.2522,25.27,3153,23.1352903672684,23.2157300317035,23.1352903672684,23.1515981807872,3441.50366544117,0.0,1.0
2022-04-12,25.3411,25.5273,25.3411,25.48,1934,23.2167378179321,23.3873285413695,23.2167378179321,23.3439937335361,2110.9635550153,0.0,1.0
2022-04-13,25.7026,25.7026,25.7026,25.7026,81,23.5479330194499,23.5479330194499,23.5479330194499,23.5479330194499,88.4116070094306,0.0,1.0
2022-04-14,25.6934,25.72,25.6933,25.6933,1050,23.5395042619009,23.5638743652491,23.5394126449711,23.5394126449711,1146.07638715929,0.0,1.0
2022-04-18,25.7362,25.78,25.71,25.74,4009,23.5787163078898,23.6188445231774,23.5547126722611,23.5821977512252,4375.82879630625,0.0,1.0
2022-04-19,26.0083,26.05,25.92,25.92,3787,23.8280059740944,23.8662102338546,23.74710822501,23.74710822501,4133.51550302116,0.0,1.0
2022-04-20,26.1611,26.22,26.1298,26.22,3093,23.9679966429517,24.0219590146513,23.9393205438992,24.0219590146513,3376.01358617493,0.0,1.0
2022-04-21,25.8077,26.1899,25.8077,26.1899,413,23.6442224127543,23.9943823187573,23.6442224127543,23.9943823187573,450.790045615985,0.0,1.0
2022-04-22,25.2396,25.42,25.2396,25.42,2319,23.1237466341035,23.2890235756078,23.1237466341035,23.2890235756078,2531.19156364036,0.0,1.0
2022-04-25,25.06,25.06,24.67,24.79,4947,22.9592026280382,22.9592026280382,22.6018966015045,22.711836917361,5399.65703550189,0.0,1.0
2022-04-26,24.71,25.03,24.71,25.03,3535,22.6385433734567,22.9317175490741,22.6385433734567,22.9317175490741,3858.45717010292,0.0,1.0
2022-04-27,24.9007,25.0199,24.895,25.0199,751,22.8132568587387,22.9224642391562,22.8080346937355,22.9224642391562,819.717492149164,0.0,1.0
2022-04-28,25.29,25.29,25.23,25.23,8477,23.1699215667632,23.1699215667632,23.114951408835,23.114951408835,9252.65669899931,0.0,1.0
2022-04-29,24.91,25.38,24.91,25.38,2660,22.8217772332176,23.2523768036556,22.8217772332176,23.2523768036556,2903.39351413685,0.0,1.0
2022-05-02,24.96,24.97,24.58,24.6801,13478,22.8675856981578,22.8767473911458,22.5194413646121,22.6111499114224,14711.2548058408,0.0,1.0
2022-05-03,25.1389,25.1389,25.05,25.05,976,23.0314883857139,23.0314883857139,22.9500409350502,22.9500409350502,1065.30528939758,0.0,1.0
2022-05-04,25.35,25.35,25.07,25.14,1012,23.2248917246915,23.2248917246915,22.9683643210263,23.0324961719426,1104.59933695733,0.0,1.0
2022-05-05,25.12,25.32,25.12,25.32,3403,23.0141727859665,23.1974066457274,23.0141727859665,23.1974066457274,3714.37899571718,0.0,1.0
2022-05-06,25.0928,25.0928,25.06,25.09,14393,22.989252981039,22.989252981039,22.9592026280382,22.9866877070024,15709.978514651,0.0,1.0
2022-05-09,24.7205,25.0,24.7,25.0,2261,22.6481631510941,22.90423247011,22.6293816804686,22.90423247011,2467.88448701633,0.0,1.0
2022-05-10,24.665,24.75,24.58,24.68,36678,22.5973157550105,22.6751901454089,22.5194413646121,22.6110582944926,40034.0854554554,0.0,1.0
2022-05-11,24.6623,24.71,24.61,24.63,1083,22.5948420979037,22.6385433734567,22.5469264435762,22.5652498295523,1182.09593075572,0.0,1.0
2022-05-12,24.7111,24.7111,24.5901,24.6,2030,22.6395511596854,22.6395511596854,22.52869467453,22.5377647505882,2215.74768184128,0.0,1.0
2022-05-13,24.76,24.85,24.68,24.68,3414,22.6843518383969,22.7668070752893,22.6110582944926,22.6110582944926,3726.38551024933,0.0,1.0
2022-05-16,24.83,24.94,24.78,24.78,5866,22.7484836893132,22.8492623121817,22.702675224373,22.702675224373,6402.74674959654,0.0,1.0
2022-05-17,25.1478,25.17,25.1478,25.17,529,23.0396422924733,23.0599812509067,23.0396422924733,23.0599812509067,577.404198864057,0.0,1.0
2022-05-18,24.76,24.8571,24.76,24.8571,11093,22.6843518383969,22.7733118773108,22.6843518383969,22.7733118773108,12108.0241550076,0.0,1.0
2022-05-19,24.8731,24.92,24.8731,24.92,349,22.7879705860917,22.8309389262056,22.7879705860917,22.8309389262056,380.933961065324,0.0,1.0
2022-05-20,24.8572,24.905,24.73,24.87,2783,22.7734034942407,22.8171963867235,22.6568667594328,22.7851304612654,3037.64817663265,0.0,1.0
2022-05-23,24.9634,24.9803,24.91,24.9101,953,22.8707006737737,22.8861839349235,22.8217772332176,22.8218688501474,1040.20075901219,0.0,1.0
2022-05-24,24.8,24.8622,24.73,24.86,6826,22.7209986103491,22.7779843407347,22.6568667594328,22.7759687682773,7450.58801785645,0.0,1.0
2022-05-25,25.05,25.11,24.99,24.99,3274,22.9500409350502,23.0050110929784,22.8950707771219,22.8950707771219,3573.57532529476,0.0,1.0
2022-05-26,25.23,25.2383,25.18,25.2383,14427,23.114951408835,23.122555614015,23.0691429438948,23.122555614015,15747.0895595686,0.0,1.0
2022-05-27,25.3658,25.3658,25.315,25.315,912,23.2393671996126,23.2393671996126,23.1928257992333,23.1928257992333,995.449204846922,0.0,1.0
2022-05-31,25.1829,25.4792,25.1829,25.391,1730,23.0717998348613,23.343260798097,23.0717998348613,23.2624546659425,1888.29728551006,0.0,1.0
2022-06-01,25.24,25.32,25.22,25.3,32196,23.124113101823,23.1974066457274,23.1057897158469,23.1790832597513,35141.976534267,0.0,1.0
2022-06-02,25.16,25.3817,25.16,25.24,24349,23.0508195579187,23.2539342914636,23.0508195579187,23.124113101823,26576.9656675632,0.0,1.0
2022-06-03,25.4778,25.4778,25.4778,25.4778,106,23.3419781610787,23.3419781610787,23.3419781610787,23.3419781610787,115.699140037033,0.0,1.0
2022-06-06,25.5945,25.6,25.4462,25.4462,3490,23.4488951182492,23.4539340493926,23.3130272112365,23.3130272112365,3809.33961065324,0.0,1.0
2022-06-07,25.8,25.8,25.6903,25.71,16752,23.6371679091535,23.6371679091535,23.5366641370746,23.5547126722611,18284.8301311355,0.0,1.0
2022-06-08,25.6202,25.6202,25.59,25.59,1243,23.4724406692285,23.4724406692285,23.4447723564046,23.4447723564046,1356.73614213237,0.0,1.0
2022-06-09,25.6363,25.6363,25.5399,25.54,4029,23.4871909949392,23.4871909949392,23.3988722745345,23.3989638914643,4397.65882272834,0.0,1.0
2022-06-10,25.55,25.58,25.55,25.55,1624,23.4081255844524,23.4356106634165,23.4081255844524,23.4081255844524,1772.59814547303,0.0,1.0
2022-06-13,25.3751,25.39,25.3751,25.38,1048,23.2478875740915,23.2615384966437,23.2478875740915,23.2523768036556,1143.89338451708,0.0,1.0
2022-06-14,25.4472,25.57,25.41,25.51,6538,23.3139433805353,23.4264489704285,23.2798618826198,23.3714788125002,7136.23563737848,0.0,1.0
2022-06-15,25.3116,25.47,25.27,25.375,3406,23.1897108236174,23.334832040548,23.1515981807872,23.2477959571616,3717.6534996805,0.0,1.0
2022-06-16,25.0228,25.15,25.0228,25.15,3847,22.9251211301227,23.0416578649306,22.9251211301227,23.0416578649306,4199.0055822874,0.0,1.0
2022-06-17,24.6982,24.6982,24.68,24.68,398,22.6277325757308,22.6277325757308,22.6110582944926,22.6110582944926,434.417525799424,0.0,1.0
2022-06-21,24.5927,24.66,24.54,24.66,6966,22.5310767147069,22.5927349085165,22.4827945926599,22.5927349085165,7603.39820281104,0.0,1.0
2022-06-22,24.1934,24.42,24.15,24.42,457,22.1652503136943,22.3728542768034,22.1254885661262,22.3728542768034,498.816103744566,0.0,1.0
2022-06-23,23.778,23.8801,23.778,23.88,1288,21.784673586971,21.8782144723789,21.784673586971,21.878122855449,1405.85370158205,0.0,1.0
2022-06-24,23.6593,23.7155,23.6593,23.69,11398,21.6759242912029,21.7274130057957,21.6759242912029,21.7040506886762,12440.9320579443,0.0,1.0
2022-06-27,23.9807,23.99,23.7664,23.7664,5024,21.9703811038386,21.9789014783175,21.7740460231049,21.7740460231049,5483.70263722691,0.0,1.0
2022-06-28,24.2261,24.2261,24.095,24.095,431,22.1952090497652,22.1952090497652,22.075099254692,22.075099254692,470.437069395859,0.0,1.0
2022-06-29,24.0398,24.055,24.0398,24.055,210,22.024526709398,22.0384524827398,22.024526709398,22.0384524827398,229.215277431857,0.0,1.0
2022-06-30,23.8484,23.98,23.8484,23.9799,710,21.8491719056068,21.9697397853295,21.8491719056068,21.9696481683996,774.965937983898,0.0,1.0
2022-07-01,23.7492,23.7492,23.74,23.74,2170,21.7582879111654,21.7582879111654,21.7498591536164,21.7498591536164,2368.55786679586,0.0,1.0
2022-07-05,23.4175,23.49,23.4175,23.47,5292,21.454394554752,21.5208168289153,21.454394554752,21.5024934429392,5776.22499128279,0.0,1.0
2022-07-06,23.1793,23.1793,22.99,22.99,344,21.2361630277768,21.2361630277768,21.0627321795131,21.0627321795131,375.476454459804,0.0,1.0
2022-07-07,23.478,23.5697,23.478,23.54,1706,21.5098227973297,21.59383552203,21.5098227973297,21.5666252938555,1862.10125380356,0.0,1.0
2022-07-08,23.5618,23.5618,23.51,23.52,8627,21.5865977845695,21.5865977845695,21.5391402148914,21.5483019078795,9416.38189716489,0.0,1.0
2022-07-11,23.6073,23.65,23.6,23.6399,1053,21.6282834876651,21.667403916724,21.6215954517838,21.6581506068061,1149.3508911226,0.0,1.0
2022-07-12,23.6152,23.64,23.58,23.63,1372,21.6355212251256,21.658242223736,21.6032720658077,21.6490805307479,1497.5398125548,0.0,1.0
2022-07-13,23.7882,23.82,23.6703,23.75,4066,21.7940185138188,21.8231526975208,21.6860021534898,21.7590208466045,4438.04437160919,0.0,1.0
2022-07-14,23.6193,23.6193,23.6193,23.6193,54,21.6392775192507,21.6392775192507,21.6392775192507,21.6392775192507,58.9410713396204,0.0,1.0
2022-07-15,23.5686,23.5686,23.48,23.54,1075,21.5928277358013,21.5928277358013,21.5116551359273,21.5666252938555,1173.36392018689,0.0,1.0
2022-07-18,23.8583,23.86,23.8139,23.8139,1404,21.858241981665,21.8597994694729,21.8175640647981,21.8175640647981,1532.46785483013,0.0,1.0
2022-07-19,23.8995,24.02,23.87,24.02,2731,21.8959881567757,22.0063865572817,21.868961162461,22.0063865572817,2980.89010793525,0.0,1.0
2022-07-20,23.976,24.07,23.84,24.07,4673,21.9660751081343,22.0521950222219,21.8414760834969,22.0521950222219,5100.58567351936,0.0,1.0
2022-07-21,23.743,23.77,23.68,23.77,636,21.7526076615128,21.7773442325805,21.6948889956882,21.7773442325805,694.194840222196,0.0,1.0
2022-07-22,23.7467,23.7996,23.7467,23.7996,648,21.7559974879184,21.8044628438252,21.7559974879184,21.8044628438252,707.292856075444,0.0,1.0
2022-07-25,24.028,24.028,23.93,23.93,3055,22.0137159116721,22.0137159116721,21.9239313203893,21.9239313203893,3334.53653597296,0.0,1.0
2022-07-26,24.1054,24.1301,24.1054,24.13,4373,22.0846274153995,22.10725679708,22.0846274153995,22.1071651801501,4773.13527718815,0.0,1.0
2022-07-27,24.0368,24.0368,23.93,23.98,5103,22.0217782015016,22.0217782015016,21.9239313203893,21.9697397853295,5569.93124159411,0.0,1.0
2022-07-28,24.0436,24.0436,24.03,24.03,244,22.0280081527334,22.0280081527334,22.0155482502697,22.0155482502697,266.326322349396,0.0,1.0
2022-07-29,24.1142,24.1142,24.02,24.0868,14624,22.092689705229,22.092689705229,22.0063865572817,22.0675866664418,15962.1153198261,0.0,1.0
2022-08-01,24.0598,24.07,23.99,24.0,18051,22.0428500953741,22.0521950222219,21.9789014783175,21.9880631713056,19702.6903472497,0.0,1.0
2022-08-02,23.9795,24.045,23.95,23.95,6912,21.9692817006801,22.0292907897518,21.9422547063653,21.9422547063653,7544.45713147139,0.0,1.0
2022-08-03,23.7843,23.83,23.7843,23.82,1380,21.7904454535535,21.8323143905088,21.7904454535535,21.8231526975208,1506.27182312363,0.0,1.0
2022-08-04,23.5954,23.75,23.5954,23.75,865,21.6173810730093,21.7590208466045,21.6173810730093,21.7590208466045,944.14864275503,0.0,1.0
2022-08-05,23.7696,23.8,23.6505,23.6505,694,21.776977764861,21.8048293115447,21.6678620013734,21.6678620013734,757.501916846233,0.0,1.0
2022-08-08,23.9512,23.97,23.85,23.85,4598,21.9433541095239,21.9605780923414,21.8506377764849,21.8506377764849,5018.72307443656,0.0,1.0
2022-08-09,24.0225,24.1,23.994,24.1,3286,22.0086769805287,22.079680101186,21.9825661555127,22.079680101186,3586.673341148,0.0,1.0
2022-08-10,24.0685,24.1099,24.0685,24.1099,2046,22.0508207682737,22.0887501772442,22.0508207682737,22.0887501772442,2233.21170297895,0.0,1.0
2022-08-11,24.3675,24.3675,24.24,24.24,2217,22.3247553886162,22.3247553886162,22.2079438030186,22.2079438030186,2419.85842888774,0.0,1.0
2022-08-12,24.3002,24.3101,24.3002,24.31,2434,22.2630971948066,22.2721672708648,22.2630971948066,22.2720756539349,2656.71421556734,0.0,1.0
2022-08-15,24.0843,24.0843,24.04,24.0719,534,22.0652962431948,22.0652962431948,22.0247099432577,22.0539357438896,582.861705469578,0.0,1.0
2022-08-16,24.2327,24.29,24.2327,24.29,1555,22.2012557671373,22.2537522679588,22.2012557671373,22.2537522679588,1697.28455431685,0.0,1.0
2022-08-17,24.17,24.38,24.14,24.38,5387,22.1438119521023,22.3362075048512,22.1163268731382,22.3362075048512,5879.91761678768,0.0,1.0
2022-08-18,24.4812,24.51,24.33,24.33,5478,22.4289238378902,22.4553095136958,22.290399039911,22.290399039911,5979.24423700816,0.0,1.0
2022-08-19,24.4593,24.4593,24.45,24.45,429,22.4088597302464,22.4088597302464,22.4003393557675,22.4003393557675,468.254066753651,0.0,1.0
2022-08-22,24.7189,24.72,24.66,24.7199,1511,22.646697280216,22.6477050664447,22.5927349085165,22.6476134495149,1649.25849618827,0.0,1.0
2022-08-23,25.0768,25.2,25.0,25.0,2817,22.9745942722581,23.0874663298708,22.90423247011,22.90423247011,3074.7592215502,0.0,1.0
2022-08-24,25.14,25.14,25.03,25.05,1593,23.0324961719426,23.0324961719426,22.9317175490741,22.9500409350502,1738.7616045188,0.0,1.0
2022-08-25,25.1611,25.1611,25.13,25.13,680,23.0518273441474,23.0518273441474,23.0233344789545,23.0233344789545,742.220898350773,0.0,1.0
2022-08-26,25.324,25.324,25.1701,25.29,3183,23.2010713229226,23.2010713229226,23.0600728678366,23.1699215667632,3474.24870507429,0.0,1.0
2022-08-29,25.3852,25.48,25.3852,25.47,690,23.2571408840094,23.3439937335361,23.2571408840094,23.334832040548,753.135911561816,0.0,1.0
2022-08-30,25.0363,25.0363,25.0363,25.0363,9,22.9374894156566,22.9374894156566,22.9374894156566,22.9374894156566,9.82351188993671,0.0,1.0
2022-08-31,24.9289,24.95,24.75,24.95,329,22.839092832965,22.8584240051697,22.6751901454089,22.8584240051697,359.103934643242,0.0,1.0
2022-09-01,24.6858,24.73,24.6858,24.72,12866,22.6163720764256,22.6568667594328,22.6163720764256,22.6477050664447,14043.2559973251,0.0,1.0
2022-09-02,24.9666,24.9666,24.74,24.74,4770,22.8736324155299,22.8736324155299,22.6660284524208,22.6660284524208,5206.46130166646,0.0,1.0
2022-09-06,24.9289,25.18,24.9289,25.18,3428,22.839092832965,23.0691429438948,22.839092832965,23.0691429438948,3741.66652874478,0.0,1.0
2022-09-07,24.6571,24.86,24.63,24.86,1196,22.5900780175499,22.7759687682773,22.5652498295523,22.7759687682773,1305.43558004048,0.0,1.0
2022-09-08,24.68,24.69,24.62,24.62,2832,22.6110582944926,22.6202199874806,22.5560881365643,22.5560881365643,3091.13174136675,0.0,1.0
2022-09-09,24.7834,24.84,24.7834,24.8,327,22.7057901999889,22.7576453823013,22.7057901999889,22.7209986103491,356.920932001035,0.0,1.0
2022-09-12,24.6494,24.6918,24.6101,24.6918,1651,22.5830235139491,22.6218690922184,22.5470180605061,22.6218690922184,1802.06868114284,0.0,1.0
2022-09-13,24.7737,24.82,24.73,24.8072,4802,22.6969033577905,22.7393219963252,22.6568667594328,22.7275950293005,5241.3893439418,0.0,1.0
2022-09-14,24.8284,24.85,24.8284,24.85,1271,22.7470178184351,22.7668070752893,22.7470178184351,22.7668070752893,1387.29817912329,0.0,1.0
2022-09-15,24.7967,24.811,24.7967,24.811,3568,22.717975251663,22.7310764726359,22.717975251663,22.7310764726359,3894.47671369936,0.0,1.0
2022-09-16,24.5322,24.5322,24.48,24.48,1376,22.4756484721293,22.4756484721293,22.4278244347317,22.4278244347317,1501.90581783921,0.0,1.0
2022-09-19,24.5598,24.64,24.54,24.64,10017,22.5009347447763,22.5744115225404,22.4827945926599,22.5744115225404,10933.5687334996,0.0,1.0
2022-09-20,24.6498,24.6498,24.49,24.55,1471,22.5833899816687,22.5833899816687,22.4369861277197,22.491956285648,1605.5984433441,0.0,1.0
2022-09-21,24.68,24.68,24.68,24.68,397,22.6110582944926,22.6110582944926,22.6110582944926,22.6110582944926,433.326024478319,0.0,1.0
2022-09-22,24.7416,24.89,24.7416,24.87,521,22.6674943232989,22.8034538472415,22.6674943232989,22.7851304612654,568.672188295226,0.0,1.0
2022-09-23,24.225,24.32,24.16,24.32,7672,22.1942012635366,22.281237346923,22.1346502591143,22.281237346923,8373.99813551049,0.0,1.0
2022-09-26,23.8984,24.14,23.8984,24.14,1201,21.894980370547,22.1163268731382,21.894980370547,22.1163268731382,1310.893086646,0.0,1.0
2022-09-27,24.3092,24.3092,24.01,24.1,2229,22.2713427184959,22.2713427184959,21.9972248642936,22.079680101186,2432.95644474099,0.0,1.0
2022-09-28,24.6189,24.6189,24.46,24.46,14320,22.5550803503356,22.5550803503356,22.4095010487556,22.4095010487556,15630.2989182104,0.0,1.0
2022-09-29,24.755,24.7799,24.64,24.75,779,22.6797709919029,22.7025836074431,22.5744115225404,22.6751901454089,850.279529140078,0.0,1.0
2022-09-30,24.8995,24.92,24.63,24.63,2074,22.8121574555801,22.8309389262056,22.5652498295523,22.5652498295523,2263.77373996986,0.0,1.0
2022-10-03,25.3064,25.38,25.27,25.38,14643,23.1849467432636,23.2523768036556,23.1515981807872,23.2523768036556,15982.8538449271,0.0,1.0
2022-10-04,25.4539,25.4539,25.3399,25.3399,997,23.3200817148373,23.3200817148373,23.2156384147736,23.2156384147736,1088.22681714077,0.0,1.0
2022-10-05,25.5344,25.6199,25.4434,25.4434,899,23.393833343391,23.4721658184388,23.3104619371998,23.3104619371998,981.25968767257,0.0,1.0
2022-10-06,25.7539,25.76,25.68,25.69,1986,23.5949325044786,23.6005211372013,23.527227593297,23.536389286285,2167.7216237127,0.0,1.0
2022-10-07,25.9789,26.04,25.9789,25.99,3364,23.8010705967096,23.8570485408665,23.8010705967096,23.8112400759263,3671.81044419412,0.0,1.0
2022-10-10,26.0592,26.118,26.058,26.118,1116,23.8746389914036,23.9285097461733,23.873539588245,23.9285097461733,1218.11547435215,0.0,1.0
2022-10-11,26.0362,26.09,25.98,26.0585,4537,23.8535670975311,23.9028570058068,23.8020783829383,23.8739976728944,4952.14149384921,0.0,1.0
2022-10-12,26.1731,26.1731,25.81,25.81,3814,23.9789906745374,23.9789906745374,23.6463296021415,23.6463296021415,4162.98603869096,0.0,1.0
2022-10-13,26.2771,26.329,26.2771,26.329,340,24.0742722816131,24.121821468221,24.0742722816131,24.121821468221,371.110449175387,0.0,1.0
2022-10-14,26.0057,26.21,26.0,26.21,1439,23.8256239339175,24.0127973216633,23.8204017689144,24.0127973216633,1570.67040106877,0.0,1.0
2022-10-17,25.8721,26.02,25.85,26.02,4707,23.7032237155973,23.8387251548904,23.6829763740937,23.8387251548904,5137.6967184369,0.0,1.0
2022-10-18,25.852,25.86,25.83,25.83,4763,23.6848087126913,23.6921380670817,23.6646529881176,23.6646529881176,5198.82079241874,0.0,1.0
2022-10-19,25.9768,26.05,25.94,25.94,5366,23.7991466411821,23.8662102338546,23.7654316109861,23.7654316109861,5856.99608904449,0.0,1.0
2022-10-20,26.015,26.16,26.015,26.06,1896,23.8341443083964,23.9669888567231,23.8341443083964,23.8753719268426,2069.48650481334,0.0,1.0
2022-10-21,26.176,26.19,26.03,26.0301,1828,23.9816475655039,23.9944739356872,23.8478868478785,23.8479784648084,1995.26441497826,0.0,1.0
2022-10-24,26.0875,26.14,26.0875,26.13,2287,23.9005665825597,23.948665470747,23.9005665825597,23.9395037777589,2496.26352136504,0.0,1.0
2022-10-25,25.9608,26.11,25.96,26.11,1170,23.7844879324012,23.9211803917828,23.7837549969622,23.9211803917828,1277.05654569178,0.0,1.0
2022-10-26,26.1967,26.25,26.07,26.0701,1435,24.0006122699892,24.0494440936155,23.8845336198307,23.8846252367605,1566.30439578435,0.0,1.0
2022-10-27,26.3567,26.4499,26.3567,26.4499,2752,24.1471993577979,24.2325863364465,24.1471993577979,24.2325863364465,3003.81163567843,0.0,1.0
2022-10-28,25.9978,26.01,25.97,25.97,1418,23.818386196457,23.8295634619024,23.7929166899502,23.7929166899502,1547.74887332559,0.0,1.0
2022-10-31,26.144,26.21,26.14,26.14,683,23.9523301479422,24.0127973216633,23.948665470747,23.948665470747,745.495402314087,0.0,1.0
2022-11-01,26.3611,26.39,26.3611,26.39,212,24.1512305027126,24.1777077954481,24.1512305027126,24.1777077954481,231.398280074065,0.0,1.0
2022-11-02,26.2815,26.2815,26.2815,26.2815,250,24.0783034265278,24.0783034265278,24.0783034265278,24.0783034265278,272.87533027602,0.0,1.0
2022-11-03,26.63,26.63,26.61,26.61,3239,24.3975884271611,24.3975884271611,24.379265041185,24.379265041185,3535.37277905612,0.0,1.0
2022-11-04,26.7814,26.87,26.74,26.8492,5971,24.5362964590001,24.6174690588742,24.4983670500296,24.5984127374591,6517.35438831247,0.0,1.0
2022-11-07,26.8674,26.88,26.8101,26.8101,3848,24.6150870186973,24.6266307518622,24.5625905178758,24.5625905178758,4200.0970836085,0.0,1.0
2022-11-08,26.6846,26.74,26.61,26.71,1156,24.4476112708758,24.4983670500296,24.379265041185,24.4708819710655,1261.77552719632,0.0,1.0
2022-11-09,26.1208,26.4,26.1208,26.4,5049,23.9310750202099,24.1868694884361,23.9310750202099,24.1868694884361,5510.99017025451,0.0,1.0
2022-11-10,25.7539,26.19,25.74,26.19,20213,23.5949325044786,23.9944739356872,23.5821977512252,23.9944739356872,22062.5162034768,0.0,1.0
2022-11-11,25.778,25.83,25.75,25.78,4043,23.6170121845798,23.6646529881176,23.5913594442133,23.6188445231774,4412.9398412238,0.0,1.0
2022-11-14,25.8841,25.95,25.87,25.9,3741,23.7142177471829,23.7745933039741,23.7012997600698,23.7287848390339,4083.30644225037,0.0,1.0
2022-11-15,26.0052,26.08,25.73,25.73,3773,23.8251658492681,23.8936953128187,23.5730360582372,23.5730360582372,4118.2344845257,0.0,1.0
2022-11-16,25.7334,25.82,25.72,25.82,1717,23.5761510338531,23.6554912951296,23.5638743652491,23.6554912951296,1874.10776833571,0.0,1.0
2022-11-17,25.646,25.646,25.48,25.58,4381,23.4960778371376,23.4960778371376,23.3439937335361,23.4356106634165,4781.86728775698,0.0,1.0
2022-11-18,25.5548,25.59,25.365,25.365,4086,23.4125231970866,23.4447723564046,23.2386342641736,23.2386342641736,4459.87439803128,0.0,1.0
2022-11-21,25.5446,25.59,25.4,25.41,62709,23.4031782702388,23.4447723564046,23.2707001896317,23.2798618826198,68446.9563451159,0.0,1.0
2022-11-22,25.8867,25.95,25.86,25.92,4627,23.7165997873598,23.7745933039741,23.6921380670817,23.74710822501,5050.37661274859,0.0,1.0
2022-11-23,25.7203,25.7203,25.7203,25.7203,116,23.5641492160388,23.5641492160388,23.5641492160388,23.5641492160388,126.614153248073,0.0,1.0
2022-11-25,25.765,25.87,25.765,25.82,1349,23.6051019836953,23.7012997600698,23.6051019836953,23.6554912951296,1472.43528216941,0.0,1.0
2022-11-28,25.617,25.74,25.5,25.5,2429,23.4695089274723,23.5821977512252,23.3623171195122,23.3623171195122,2651.25670896181,0.0,1.0
2022-11-29,25.8659,25.9599,25.8659,25.9599,3647,23.6975434659447,23.7836633800323,23.6975434659447,23.7836633800323,3980.70531806658,0.0,1.0
2022-11-30,25.5306,25.9,25.5306,25.9,10543,23.3903519000556,23.7287848390339,23.3903519000556,23.7287848390339,11507.6984284003,0.0,1.0
2022-12-01,25.2709,25.54,25.2709,25.54,3847,23.1524227331561,23.3989638914643,23.1524227331561,23.3989638914643,4199.00558228739,0.0,1.0
2022-12-02,25.1061,25.27,25.1061,25.23,16621,23.0014380327131,23.1515981807872,23.0014380327131,23.114951408835,18141.8434580709,0.0,1.0
2022-12-05,24.8659,24.99,24.8659,24.99,748,22.7813741671403,22.8950707771219,22.7813741671403,22.8950707771219,816.442988185852,0.0,1.0
2022-12-06,24.8628,25.06,24.8628,25.01,4911,22.778534042314,22.9592026280382,22.778534042314,22.913394163098,5360.36298794214,0.0,1.0
2022-12-07,24.8568,24.92,24.8568,24.86,2590,22.7730370265212,22.8309389262056,22.7730370265212,22.7759687682773,2826.98842165957,0.0,1.0
2022-12-08,24.6422,24.94,24.6422,24.94,3001,22.5764270949977,22.8492623121817,22.5764270949977,22.8492623121817,3275.59546463335,0.0,1.0
2022-12-09,24.55,24.55,24.519,24.53,1323,22.491956285648,22.491956285648,22.463555037385,22.4736328996719,1444.0562478207,0.0,1.0
2022-12-12,24.6293,24.67,24.5497,24.5497,435,22.5646085110432,22.6018966015045,22.4916814348583,22.4916814348583,474.803074680274,0.0,1.0
2022-12-13,24.6543,24.6543,24.6,24.6,1051,22.5875127435133,22.5875127435133,22.5377647505882,22.5377647505882,1147.16788848039,0.0,1.0
2022-12-14,24.542,24.6079,24.542,24.55,5813,22.4846269312575,22.5450024880488,22.4846269312575,22.491956285648,6344.89717957803,0.0,1.0
2022-12-15,24.7757,24.8199,24.66,24.66,1366,22.6987356963881,22.7392303793953,22.5927349085165,22.5927349085165,1490.99080462818,0.0,1.0
2022-12-16,24.7769,24.7769,24.76,24.76,467,22.6998350995467,22.6998350995467,22.6843518383969,22.6843518383969,509.731116955606,0.0,1.0
2022-12-19,24.8672,24.9201,24.81,24.87,10878,22.7825651872287,22.8310305431355,22.7301603033371,22.7851304612654,11873.3513709702,0.0,1.0
2022-12-20,25.04,25.0782,24.96,24.96,8545,22.9408792420621,22.9758769092765,22.8675856981578,22.8675856981578,9326.87878883438,0.0,1.0
2022-12-21,25.1153,25.16,25.0101,25.0101,931,23.0098667902621,23.0508195579187,22.9134857800279,22.9134857800279,1016.1877299479,0.0,1.0
2022-12-22,24.9957,25.0,24.9599,25.0,557,22.9002929421251,22.90423247011,22.8674940812279,22.90423247011,607.966235854973,0.0,1.0
2022-12-23,25.2104,25.2104,25.11,25.19,10254,23.0969944905784,23.0969944905784,23.0050110929784,23.0783046368828,11192.2545466012,0.0,1.0
2022-12-27,25.2666,25.37,25.22,25.37,8567,23.1484832051712,23.2432151106676,23.1057897158469,23.2432151106676,9350.89181789866,0.0,1.0
2022-12-28,24.98,25.0001,24.8875,24.8875,13139,22.8859090841339,22.9043240870398,22.8011634239945,22.8011634239945,14341.2358579865,0.0,1.0
2022-12-29,24.252,24.46,24.2,24.46,14197,22.7184373216489,22.9132845492137,22.6697255147577,22.9132845492137,15155.3400933921,0.54520435,1.0
2022-12-30,24.38,24.39,24.3,24.36,1890,22.8383433078426,22.847710963014,22.7634020664715,22.8196079974999,2017.58067031845,0.0,1.0
2023-01-03,23.88,24.24,23.85,24.24,6658,22.3699605492733,22.7071961354432,22.3418575837591,22.7071961354432,7107.4349751218,0.0,1.0
2023-01-04,23.6253,23.67,23.53,23.67,47577,22.131366372058,22.1732397906741,22.0420926182747,22.1732397906741,50788.5902390164,0.0,1.0
2023-01-05,23.87,23.95,23.73,23.73,34798,22.3605928941019,22.435534135473,22.2294457217025,22.2294457217025,37146.9693998631,0.0,1.0
2023-01-06,24.12,24.17,24.12,24.14,449,22.5947842733866,22.6416225492435,22.5947842733866,22.6135195837293,479.308847075652,0.0,1.0
2023-01-09,24.12,24.18,24.04,24.15,9925,22.5947842733866,22.6509902044149,22.5198430320155,22.6228872389007,10594.9672766723,0.0,1.0
2023-01-10,24.08,24.23,23.99,24.23,9452,22.557313652701,22.6978284802718,22.4730047561585,22.6978284802718,10090.0383575926,0.0,1.0
2023-01-11,23.8595,23.9539,23.8595,23.9539,3083,22.3507568561719,22.4391875209898,22.3507568561719,22.4391875209898,3291.11174951946,0.0,1.0
2023-01-12,24.16,24.16,23.92,23.92,6545,22.6322548940721,22.6322548940721,22.4074311699588,22.4074311699588,6986.80713610278,0.0,1.0
2023-01-13,24.1314,24.2,24.1314,24.19,9212,22.6054634002819,22.6697255147577,22.6054634002819,22.6603578595863,9833.83763755216,0.0,1.0
2023-01-17,24.21,24.32,24.21,24.32,2262,22.6790931699291,22.7821373768143,22.6790931699291,22.7821373768143,2414.69178638112,0.0,1.0
2023-01-18,24.21,24.47,24.21,24.47,17239,22.6790931699291,22.9226522043851,22.6790931699291,22.9226522043851,18402.6842199046,0.0,1.0
2023-01-19,24.4086,24.4086,24.34,24.34,870,22.8651348016328,22.8651348016328,22.8008726871571,22.8008726871571,928.727610146588,0.0,1.0
2023-01-20,24.41,24.52,24.371,24.52,1917,22.8664462733568,22.9694904802421,22.8299124181884,22.9694904802421,2046.403251323,0.0,1.0
2023-01-23,24.26,24.4,24.26,24.4,13180,22.725931445786,22.8570786181854,22.725931445786,22.8570786181854,14069.6895422207,0.0,1.0
2023-01-24,24.3365,24.3365,24.27,24.3,5830,22.7975940078471,22.7975940078471,22.7352991009574,22.7634020664715,6223.54249098231,0.0,1.0
2023-01-25,24.3076,24.3599,24.27,24.3599,14536,22.7705214844018,22.8195143209482,22.7352991009574,22.8195143209482,15517.2236104492,0.0,1.0
2023-01-26,24.335,24.3998,24.23,24.32,8492,22.7961888595714,22.856891265082,22.6978284802718,22.7821373768143,9065.23547743082,0.0,1.0
2023-01-27,24.2016,24.2016,24.162,24.18,331,22.6712243395851,22.6712243395851,22.6341284251064,22.6509902044149,353.34349305577,0.0,1.0
2023-01-30,24.2127,24.3,24.1,24.1,6268,22.6816224368253,22.7634020664715,22.5760489630438,22.5760489630438,6691.10880505611,0.0,1.0
2023-01-31,24.215,24.215,24.138,24.18,3734,22.6837769975147,22.6837769975147,22.6116460526951,22.6509902044149,3986.05620262915,0.0,1.0
2023-02-01,24.1224,24.2,24.01,24.18,19645,22.5970325106277,22.6697255147577,22.4917400665013,22.6509902044149,20971.09643831,0.0,1.0
2023-02-02,23.8266,24.2,23.73,23.91,21715,22.3199372706581,22.6697255147577,22.2294457217025,22.3980635147874,23180.8276486587,0.0,1.0
2023-02-03,23.83,23.9227,23.7892,23.9227,6435,22.3231222734163,22.4099604368551,22.2849022403171,22.4099604368551,6869.38180608425,0.0,1.0
2023-02-06,23.68,23.69,23.5795,23.64,7084,22.1826074458455,22.1919751010169,22.0884625113731,22.14513682516,7562.1912531936,0.0,1.0
2023-02-07,23.9134,23.9134,23.6401,23.83,2029,22.4012485175457,22.4012485175457,22.1452305017117,22.3231222734163,2165.96358734187,0.0,1.0
2023-02-08,23.7771,23.7771,23.7771,23.7771,105,22.2735673775597,22.2735673775597,22.2735673775597,22.2735673775597,112.087815017692,0.0,1.0
2023-02-09,23.7199,23.78,23.59,23.59,2374,22.2199843899794,22.2762839975594,22.098298549303,22.098298549303,2534.25212239999,0.0,1.0
2023-02-10,24.0807,24.0807,23.9815,24.05,1878,22.557969388563,22.557969388563,22.4650422492629,22.5292106871869,2004.77063431643,0.0,1.0
2023-02-13,24.0553,24.08,24.0553,24.08,208,22.5341755444277,22.557313652701,22.5341755444277,22.557313652701,222.040624035046,0.0,1.0
2023-02-14,24.1968,24.1968,24.02,24.02,3764,22.6667278651028,22.6667278651028,22.5011077216727,22.5011077216727,4018.0812926342,0.0,1.0
2023-02-15,24.2,24.2,24.04,24.05,10360,22.6697255147577,22.6697255147577,22.5198430320155,22.5292106871869,11059.3310817456,0.0,1.0
2023-02-16,24.2984,24.3799,24.2984,24.3799,2083,22.7619032416441,22.8382496312909,22.7619032416441,22.8382496312909,2223.60874935097,0.0,1.0
2023-02-17,24.0278,24.08,23.99,24.05,3443,22.5084144927064,22.557313652701,22.4730047561585,22.5292106871869,3675.41282958011,0.0,1.0
2023-02-21,23.7775,24.005,23.7775,24.005,2636,22.2739420837665,22.4870562389156,22.2739420837665,22.4870562389156,2813.93790844415,0.0,1.0
2023-02-22,23.7609,23.84,23.72,23.84,47363,22.258391776182,22.3324899285877,22.2200780665311,22.3324899285877,50560.1445969803,0.0,1.0
2023-02-23,23.9932,23.9932,23.77,23.77,3001,22.4760024058134,22.4760024058134,22.266916342388,22.266916342388,3203.57650350564,0.0,1.0
2023-02-24,24.0324,24.0324,23.88,23.93,13756,22.5127236140852,22.5127236140852,22.3699605492733,22.4167988251302,14684.5712703178,0.0,1.0
2023-02-27,24.1709,24.174,24.15,24.174,912,22.6424656382089,22.6453696113121,22.6228872389007,22.6453696113121,973.562736153665,0.0,1.0
2023-02-28,24.0525,24.2,24.0525,24.18,493,22.5315526009797,22.6697255147577,22.5315526009797,22.6509902044149,526.278979083066,0.0,1.0
2023-03-01,24.5346,24.5346,24.25,24.25,7705,22.9831672567923,22.9831672567923,22.7165637906146,22.7165637906146,8225.11061629822,0.0,1.0
2023-03-02,24.5134,24.62,24.5134,24.62,1275,22.9633078278289,23.0631670319559,22.9633078278289,23.0631670319559,1361.06632521483,0.0,1.0
2023-03-03,24.537,24.537,24.537,24.537,80,22.9854154940334,22.9854154940334,22.9854154940334,22.9854154940334,85.4002400134794,0.0,1.0
2023-03-06,24.2827,24.2899,24.231,24.28,1041,22.747196023025,22.7539407347484,22.698765245789,22.7446667561288,1111.2706231754,0.0,1.0
2023-03-07,24.2636,24.28,24.2159,24.28,1850,22.7293038016477,22.7446667561288,22.6846200864802,22.7446667561288,1974.88055031171,0.0,1.0
2023-03-08,24.2102,24.23,24.2102,24.23,285,22.6792805230325,22.6978284802718,22.6792805230325,22.6978284802718,304.23835504802,0.0,1.0
2023-03-09,24.1634,24.46,24.12,24.46,9522,22.6354398968304,22.9132845492137,22.5947842733866,22.9132845492137,10164.7635676044,0.0,1.0
2023-03-10,24.0004,24.135,23.97,24.135,8703,22.4827471175368,22.6088357561436,22.4542694458158,22.6088357561436,9290.47861046637,0.0,1.0
2023-03-13,23.5538,23.5799,23.5538,23.5799,212,22.0643876375826,22.0888372175799,22.0643876375826,22.0888372175799,226.31063603572,0.0,1.0
2023-03-14,23.4836,23.53,23.4836,23.5199,726,21.9986266982795,22.0420926182747,21.9986266982795,22.0326312865516,775.007178122323,0.0,1.0
2023-03-15,22.8391,23.01,22.83,23.01,3973,21.3948813224835,21.5549745493626,21.3863567562776,21.5549745493626,4241.18941966942,0.0,1.0
2023-03-16,22.8593,22.89,22.77,22.77,14962,21.4138039859297,21.4425626873059,21.3301508252493,21.3301508252493,15971.979888521,0.0,1.0
2023-03-17,22.7067,22.75,22.7067,22.75,932,21.2708535680144,21.3114155149065,21.2708535680144,21.3114155149065,994.912796157033,0.0,1.0
2023-03-20,22.8872,22.949,22.8872,22.949,3578,21.4399397438579,21.4978318528171,21.4399397438579,21.4978318528171,3819.52573460287,0.0,1.0
2023-03-21,22.96,23.1412,22.96,23.12,3835,21.5081362735056,21.6778781852112,21.5081362735056,21.6580187562478,4093.87400564617,0.0,1.0
2023-03-22,22.9726,23.03,22.9726,22.99,781,21.5199395190216,21.5737098597053,21.5199395190216,21.5362392390198,833.71984313159,0.0,1.0
2023-03-23,22.8143,23.0414,22.8143,23.0414,1969,21.3716495376585,21.5843889866007,21.3716495376585,21.5843889866007,2101.91340733176,0.0,1.0
2023-03-24,22.7511,22.77,22.7511,22.76,3898,21.3124459569753,21.3301508252493,21.3124459569753,21.3207831700779,4161.12669465679,0.0,1.0
2023-03-27,23.0275,23.0275,22.78,22.78,2101,21.5713679459125,21.5713679459125,21.3395184804206,21.3395184804206,2242.823803354,0.0,1.0
2023-03-28,23.32,23.32,23.2437,23.2437,2803,21.8453718596756,21.8453718596756,21.7738966507179,21.7738966507179,2992.21090947228,0.0,1.0
2023-03-29,23.1546,23.24,23.1546,23.21,13924,21.6904308431408,21.7704306183045,21.6904308431408,21.7423276527903,14863.9117743461,0.0,1.0
2023-03-30,23.1658,23.19,23.1591,23.19,2372,21.7009226169328,21.7235923424475,21.6946462879679,21.7235923424475,2532.11711639966,0.0,1.0
2023-03-31,23.1644,23.19,23.1644,23.19,208,21.6996111452088,21.7235923424475,21.6996111452088,21.7235923424475,222.040624035046,0.0,1.0
2023-04-03,23.38,23.56,23.38,23.56,5999,21.9015777907039,22.0701955837889,21.9015777907039,22.0701955837889,6403.95049801078,0.0,1.0
2023-04-04,22.9457,23.56,22.9457,23.56,3989,21.4947405266105,22.0701955837889,21.4947405266105,22.0701955837889,4258.26946767212,0.0,1.0
2023-04-05,23.0002,23.0002,22.8725,22.8725,3312,21.5457942472946,21.5457942472946,21.426169290756,21.426169290756,3535.56993655804,0.0,1.0
2023-04-06,22.7543,22.89,22.7543,22.88,2224,21.3154436066302,21.4425626873059,21.3154436066302,21.4331950321345,2374.12667237472,0.0,1.0
2023-04-10,23.0193,23.07,22.9984,22.9984,3449,21.5636864686719,21.6111804803909,21.5441080693637,21.5441080693637,3681.81784758113,0.0,1.0
2023-04-11,23.1825,23.2476,23.1825,23.2476,4780,21.716566601069,21.7775500362347,21.716566601069,21.7775500362347,5102.66434080539,0.0,1.0
2023-04-12,23.2157,23.26,23.2157,23.2305,2322,21.747667216238,21.7891659286472,21.747667216238,21.7615313458917,2478.74196639124,0.0,1.0
2023-04-13,23.29,23.34,23.23,23.23,5704,21.8172688941614,21.8641071700183,21.7610629631331,21.7610629631331,6089.03711296107,0.0,1.0
2023-04-14,23.2277,23.33,23.1401,23.29,2598,21.7589084024437,21.854739514847,21.6768477431423,21.8172688941614,2773.37279443773,0.0,1.0
2023-04-17,23.2225,23.27,23.2225,23.27,320,21.7540372217545,21.7985335838186,21.7540372217545,21.7985335838186,341.600960053918,0.0,1.0
2023-04-18,23.2375,23.2375,23.1871,23.21,1491,21.7680887045116,21.7680887045116,21.7208757224478,21.7423276527903,1591.64697325122,0.0,1.0
2023-04-19,23.1839,23.1839,23.1199,23.16,1528,21.717878072793,21.717878072793,21.6579250796961,21.6954893769334,1631.14458425745,0.0,1.0
2023-04-20,23.0776,23.19,23.0501,23.15,16390,21.6182998983211,21.7235923424475,21.5925388465998,21.686121721762,17496.3741727616,0.0,1.0
2023-04-21,22.935,22.935,22.93,22.93,629,21.4847171355771,21.4847171355771,21.4800333079915,21.4800333079915,671.459387105982,0.0,1.0
2023-04-24,23.09,23.09,22.81,22.81,4438,21.6299157907337,21.6299157907337,21.3676214459348,21.3676214459348,4737.57831474775,0.0,1.0
2023-04-25,22.6898,22.71,22.66,22.7,3276,21.2550222307747,21.2739448942209,21.227106618364,21.2645772390495,3497.13982855198,0.0,1.0
2023-04-26,22.4521,22.64,22.4521,22.64,372,21.0323530673509,21.2083713080212,21.0323530673509,21.2083713080212,397.111116062678,0.0,1.0
2023-04-27,22.43,22.43,22.361,22.37,2491,21.0116505494221,21.0116505494221,20.9470137287395,20.9554446183938,2659.14997341971,0.0,1.0
2023-04-28,22.5391,22.6,22.43,22.43,5015,21.1138516673419,21.1709006873357,21.0116505494221,21.0116505494221,5353.52754584499,0.0,1.0
2023-05-01,22.4502,22.4502,22.4502,22.4502,435,21.0305732128683,21.0305732128683,21.0305732128683,21.0305732128683,464.363805073293,0.0,1.0
2023-05-02,22.155,22.155,21.981,22.0999,4680,20.7540400322089,20.7540400322089,20.5910428322268,20.7024242522146,4995.91404078855,0.0,1.0
2023-05-03,22.1398,22.18,22.11,22.11,17595,20.7398011963484,20.7774591701374,20.7118855839377,20.7118855839377,18782.7152879646,0.0,1.0
2023-05-04,21.8898,21.95,21.872,21.872,566,20.5056098170637,20.5620031011955,20.4889353908587,20.4889353908587,604.206698095367,0.0,1.0
2023-05-05,22.2618,22.2618,22.245,22.245,406,20.8540865894393,20.8540865894393,20.8383489287514,20.8383489287514,433.406218068408,0.0,1.0
2023-05-08,22.28,22.36,22.28,22.36,4713,20.8711357218513,20.9460769632224,20.8711357218513,20.9460769632224,5031.14163979409,0.0,1.0
2023-05-09,22.3404,22.3404,22.28,22.28,2130,20.9277163590865,20.9277163590865,20.8711357218513,20.8711357218513,2273.78139035888,0.0,1.0
2023-05-10,22.3389,22.3389,22.21,22.21,303,20.9263112108107,20.9263112108107,20.8055621356516,20.8055621356516,323.453409051053,0.0,1.0
2023-05-11,22.0724,22.12,22.0401,22.0401,2115,20.6766632004933,20.7212532391091,20.6464056742897,20.6464056742897,2257.76884535636,0.0,1.0
2023-05-12,22.09,22.1,22.06,22.1,3550,20.6931502735949,20.7025179287663,20.6650473080807,20.7025179287663,3789.63565059815,0.0,1.0
2023-05-15,22.3475,22.3475,22.29,22.29,275,20.9343673942581,20.9343673942581,20.8805033770227,20.8805033770227,293.563325046336,0.0,1.0
2023-05-16,22.0349,22.075,22.0349,22.075,144,20.6415344936006,20.6790987908378,20.6415344936006,20.6790987908378,153.720432024262,0.0,1.0
2023-05-17,22.2441,22.32,22.13,22.13,1295,20.837505839786,20.9086063425368,20.7306208942805,20.7306208942805,1382.4163852182,0.0,1.0
2023-05-18,22.3689,22.3689,22.3689,22.3689,11,20.9544141763249,20.9544141763249,20.9544141763249,20.9544141763249,11.7425330018534,0.0,1.0
2023-05-19,22.3022,22.41,22.27,22.37,14979,20.8919319163318,20.9929152390793,20.8617680666799,20.9554446183938,15990.1274395238,0.0,1.0
2023-05-22,22.3848,22.51,22.38,22.44,5283,20.9693087480474,21.0865917907932,20.9648122735651,21.0210182045935,5639.61834989014,0.0,1.0
2023-05-23,22.3157,22.3157,22.3157,22.3157,87,20.9045782508131,20.9045782508131,20.9045782508131,20.9045782508131,92.8727610146588,0.0,1.0
2023-05-24,22.2033,22.23,22.195,22.195,1072,20.7992858066867,20.8242974459943,20.7915106528945,20.7915106528945,1144.36321618062,0.0,1.0
2023-05-25,22.0728,22.0728,22.02,22.03,2304,20.6770379067001,20.6770379067001,20.6275766873952,20.6369443425666,2459.52691238821,0.0,1.0
2023-05-26,22.0453,22.0453,22.03,22.03,618,20.6512768549788,20.6512768549788,20.6369443425666,20.6369443425666,659.716854104128,0.0,1.0
2023-05-30,21.7913,21.7913,21.71,21.71,508,20.4133384136256,20.4133384136256,20.3371793770822,20.3371793770822,542.291524085593,0.0,1.0
2023-05-31,21.4873,21.4873,21.4,21.4,1347,20.1285616964154,20.1285616964154,20.0467820667692,20.0467820667692,1437.92654122696,0.0,1.0
2023-06-01,21.6694,21.6694,21.54,21.54,7591,20.2991466970864,20.2991466970864,20.1779292391686,20.1779292391686,8103.415274279,0.0,1.0
2023-06-02,22.0583,22.0583,21.93,21.9501,2094,20.6634548067016,20.6634548067016,20.5432677908527,20.5620967777472,2235.35128235282,0.0,1.0
2023-06-05,21.9912,22.08,21.92,22.075,21157,20.6005978405016,20.6837826184235,20.5339001356813,20.6790987908378,22585.1609745648,0.0,1.0
2023-06-06,22.2198,22.24,22.03,22.03,2261,20.8147424377195,20.8336651011657,20.6369443425666,20.6369443425666,2413.62428338096,0.0,1.0
2023-06-07,22.2494,22.2494,22.21,22.2102,4514,20.8424706970268,20.8424706970268,20.8055621356516,20.805749488755,4818.70854276057,0.0,1.0
2023-06-08,22.385,22.385,22.29,22.305,3039,20.9694961011508,20.9694961011508,20.8805033770227,20.8945548597797,3244.14161751205,0.0,1.0
2023-06-09,22.415,22.43,22.38,22.39,4456,20.997599066665,21.0116505494221,20.9648122735651,20.9741799287365,4756.7933687508,0.0,1.0
2023-06-12,22.4592,22.5,22.43,22.5,961,21.0390041025225,21.0772241356218,21.0116505494221,21.0772241356218,1025.87038316192,0.0,1.0
2023-06-13,22.6922,22.75,22.66,22.75,2023,21.2572704680159,21.3114155149065,21.227106618364,21.3114155149065,2159.55856934085,0.0,1.0
2023-06-14,22.6668,22.8499,22.63,22.8499,2241,21.2334766238805,21.4049983900686,21.1990036528498,21.4049983900686,2392.27422337759,0.0,1.0
2023-06-15,22.8232,22.8232,22.6725,22.6725,180,21.379986750761,21.379986750761,21.2388161873282,21.2388161873282,192.150540030329,0.0,1.0
2023-06-16,22.7839,22.98,22.7839,22.98,4580,21.3431718659375,21.5268715838484,21.3431718659375,21.5268715838484,4889.16374077169,0.0,1.0
2023-06-20,22.5598,22.5598,22.48,22.49,1138,21.1332427135467,21.1332427135467,21.058488825279,21.0678564804504,1214.81841419174,0.0,1.0
2023-06-21,22.7101,22.77,22.6801,22.6801,1205,21.2740385707726,21.3301508252493,21.2459356052585,21.2459356052585,1286.34111520303,0.0,1.0
2023-06-22,22.5198,22.5198,22.5198,22.5198,2,21.0957720928611,21.0957720928611,21.0957720928611,21.0957720928611,2.13500600033699,0.0,1.0
2023-06-23,22.1811,22.1811,22.125,22.125,1546,20.7784896122063,20.7784896122063,20.7259370666948,20.7259370666948,1650.35963826048,0.0,1.0
2023-06-26,22.1702,22.3165,22.1702,22.3165,926,20.7682788680694,20.9053276632268,20.7682788680694,20.9053276632268,988.507778156025,0.0,1.0
2023-06-27,22.2652,22.2652,22.2001,22.2572,6528,20.8572715921976,20.8572715921976,20.7962881570319,20.8497774680605,6968.65958509992,0.0,1.0
2023-06-28,22.3347,22.3347,22.24,22.24,1062,20.9223767956388,20.9223767956388,20.8336651011657,20.8336651011657,1133.68818617894,0.0,1.0
2023-06-29,22.3686,22.3686,22.3686,22.3686,79,20.9541331466698,20.9541331466698,20.9541331466698,20.9541331466698,84.3327370133107,0.0,1.0
2023-06-30,22.6866,22.6866,22.6701,22.6701,606,21.2520245811199,21.2520245811199,21.2365679500871,21.2365679500871,646.906818102105,0.0,1.0
2023-07-03,22.7306,22.76,22.6999,22.6999,1624,21.293242263874,21.3207831700779,21.2644835624978,21.2644835624978,1733.62487227363,0.0,1.0
2023-07-05,22.482,22.482,22.43,22.44,744,21.0603623563133,21.0603623563133,21.0116505494221,21.0210182045935,794.222232125357,0.0,1.0
2023-07-06,22.0507,22.0507,21.951,21.951,240,20.6563353887714,20.6563353887714,20.5629398667126,20.5629398667126,256.200720040437,0.0,1.0
2023-07-07,22.3355,22.4599,22.195,22.195,659,20.9231262080525,21.0396598383845,20.7915106528945,20.7915106528945,703.484477111035,0.0,1.0
2023-07-10,22.5103,22.5103,22.43,22.48,783,21.0868728204483,21.0868728204483,21.0116505494221,21.058488825279,835.85484913193,0.0,1.0
2023-07-11,22.7249,22.7249,22.56,22.56,1220,21.2879027004263,21.2879027004263,21.1334300666501,21.1334300666501,1302.35366020556,0.0,1.0
2023-07-12,23.01,23.03,23.01,23.02,1413,21.5549745493626,21.5737098597053,21.5549745493626,21.5643422045339,1508.38173923808,0.0,1.0
2023-07-13,23.2343,23.2343,23.2343,23.2343,87,21.7650910548568,21.7650910548568,21.7650910548568,21.7650910548568,92.8727610146586,0.0,1.0
2023-07-14,23.0351,23.0401,23.0001,23.04,1043,21.5784873638427,21.5831711914284,21.5457005707429,21.5830775148767,1113.40562917574,0.0,1.0
2023-07-17,23.0698,23.07,23.0698,23.07,1645,21.6109931272875,21.6111804803909,21.6109931272875,21.6111804803909,1756.04243527716,0.0,1.0
2023-07-18,23.2899,23.32,23.18,23.1801,2095,21.8171752176097,21.8453718596756,21.7142246872761,21.7143183638279,2236.41878535299,0.0,1.0
2023-07-19,23.2348,23.26,23.205,23.25,10509,21.7655594376153,21.7891659286472,21.7376438252046,21.7797982734759,11218.3890287707,0.0,1.0
2023-07-20,23.0574,23.15,23.0,23.15,1039,21.5993772348749,21.686121721762,21.5456068941912,21.686121721762,1109.13561717506,0.0,1.0
2023-07-21,23.067,23.0999,23.02,23.0928,2904,21.6083701838395,21.6391897693533,21.5643422045339,21.6325387341816,3100.02871248929,0.0,1.0
2023-07-24,23.1644,23.1644,23.1644,23.1644,42,21.6996111452088,21.6996111452088,21.6996111452088,21.6996111452088,44.8351260070766,0.0,1.0
2023-07-25,23.2616,23.285,23.16,23.16,2698,21.7906647534747,21.8125850665757,21.6954893769334,21.6954893769334,2880.12309445458,0.0,1.0
2023-07-26,23.248,23.248,23.248,23.248,71,21.7779247424416,21.7779247424416,21.7779247424416,21.7779247424416,75.7927130119628,0.0,1.0
2023-07-27,23.0955,23.2946,23.0955,23.2946,219,21.6350680010779,21.8215780155402,21.6350680010779,21.8215780155402,233.7831570369,0.0,1.0
2023-07-28,23.3466,23.3466,23.16,23.16,1739,21.8702898224315,21.8702898224315,21.6954893769334,21.6954893769334,1856.387717293,0.0,1.0
2023-07-31,23.4655,23.471,23.34,23.34,872,21.9816712424193,21.9868234527635,21.8641071700183,21.8641071700183,930.862616146923,0.0,1.0
2023-08-01,23.38,23.4626,23.31,23.4626,1142,21.9015777907039,21.9789546224196,21.8360042045042,21.9789546224196,1219.08842619242,0.0,1.0
2023-08-02,23.017,23.105,22.95,23.105,3160,21.5615319079825,21.6439672734907,21.4987686183342,21.6439672734907,3373.30948053244,0.0,1.0
2023-08-03,22.9343,22.9343,22.8573,22.8573,134,21.4840613997152,21.4840613997152,21.4119304548955,21.4119304548955,143.045402022578,0.0,1.0
2023-08-04,23.0364,23.15,23.0364,23.15,388,21.579705159015,21.686121721762,21.579705159015,21.686121721762,414.191164065375,0.0,1.0
2023-08-07,23.13,23.13,23.125,23.125,824,21.6673864114192,21.6673864114192,21.6627025838335,21.6627025838335,879.622472138837,0.0,1.0
2023-08-08,23.045,23.045,23.045,23.045,64,21.5877613424624,21.5877613424624,21.5877613424624,21.5877613424624,68.3201920107835,0.0,1.0
2023-08-09,23.1243,23.1243,23.12,23.12,1410,21.6620468479715,21.6620468479715,21.6580187562478,21.6580187562478,1505.17923023757,0.0,1.0
2023-08-10,23.125,23.38,23.125,23.38,5253,21.6627025838335,21.9015777907039,21.6627025838335,21.9015777907039,5607.59325988509,0.0,1.0
2023-08-11,23.0159,23.0171,23.0,23.0171,1549,21.5605014659137,21.5616255845342,21.5456068941912,21.5616255845342,1653.56214726099,0.0,1.0
2023-08-14,22.9716,23.03,22.78,22.79,5896,21.5190027535044,21.5737098597053,21.3395184804206,21.348886135592,6293.99768899343,0.0,1.0
2023-08-15,22.7511,22.87,22.7,22.87,5000,21.3124459569753,21.4238273769631,21.2645772390495,21.4238273769631,5337.51500084247,0.0,1.0
2023-08-16,22.6243,22.6243,22.6243,22.6243,122,21.1936640894021,21.1936640894021,21.1936640894021,21.1936640894021,130.235366020556,0.0,1.0
2023-08-17,22.4137,22.7,22.4119,22.7,1085,20.9963812714927,21.2645772390495,20.9946950935619,21.2645772390495,1158.24075518281,0.0,1.0
2023-08-18,22.4365,22.4599,22.4,22.4,1741,21.0177395252835,21.0396598383845,20.9835475839079,20.9835475839079,1858.52272329334,0.0,1.0
2023-08-21,22.44,22.44,22.42,22.42,306,21.0210182045935,21.0210182045935,21.0022828942507,21.0022828942507,326.655918051558,0.0,1.0
2023-08-22,22.4242,22.49,22.36,22.36,11496,21.0062173094227,21.0678564804504,20.9460769632224,20.9460769632224,12272.014489937,0.0,1.0
2023-08-23,22.61,22.61,22.41,22.41,2221,21.1802683425071,21.1802683425071,20.9929152390793,20.9929152390793,2370.92416337421,0.0,1.0
2023-08-24,22.2752,22.4604,22.2752,22.46,2439,20.866639247369,21.0401282211431,20.866639247369,21.0397535149362,2603.63981741095,0.0,1.0
2023-08-25,22.3924,22.46,22.22,22.46,4345,20.9764281659777,21.0397535149362,20.8149297908229,21.0397535149362,4638.30053573209,0.0,1.0
2023-08-28,22.6337,22.6337,22.6337,22.6337,207,21.2024696852632,21.2024696852632,21.2024696852632,21.2024696852632,220.973121034878,0.0,1.0
2023-08-29,22.948,22.948,22.9259,22.9259,1407,21.4968950873,21.4968950873,21.4761925693712,21.4761925693712,1501.97672123706,0.0,1.0
2023-08-30,23.0079,23.0699,23.0,23.0,642,21.5530073417766,21.6110868038392,21.5456068941912,21.5456068941912,685.33692610817,0.0,1.0
2023-08-31,22.9748,23.01,22.9748,23.01,521,21.5220004031593,21.5549745493626,21.5220004031593,21.5549745493626,556.169063087783,0.0,1.0
2023-09-01,23.0792,23.0792,23.01,23.01,1954,21.6197987231486,21.6197987231486,21.5549745493626,21.5549745493626,2085.90086232923,0.0,1.0
2023-09-05,22.8475,23.11,22.8475,23.0,3912,21.4027501528275,21.6486511010764,21.4027501528275,21.5456068941912,4176.07173665914,0.0,1.0
2023-09-06,22.8392,22.8392,22.81,22.83,1138,21.3949749990353,21.3949749990353,21.3676214459348,21.3863567562776,1214.81841419174,0.0,1.0
2023-09-07,22.7737,22.8,22.67,22.67,11818,21.3336168576627,21.3582537907634,21.2364742735354,21.2364742735354,12615.7504559912,0.0,1.0
2023-09-08,22.7684,22.811,22.7684,22.81,11652,21.3286520004218,21.3685582114519,21.3286520004218,21.3676214459348,12438.5449579633,0.0,1.0
2023-09-11,22.8956,23.0088,22.8956,22.96,3172,21.4478085742019,21.553850430742,21.4478085742019,21.5081362735056,3386.11951653445,0.0,1.0
2023-09-12,22.9298,22.995,22.9298,22.93,681,21.479845954888,21.5409230666055,21.479845954888,21.4800333079915,726.969543114743,0.0,1.0
2023-09-13,22.7793,22.7793,22.7793,22.7793,9,21.3388627445587,21.3388627445587,21.3388627445587,21.3388627445587,9.6075270015164,0.0,1.0
2023-09-14,23.1321,23.15,23.085,23.1499,10813,21.6693536190052,21.686121721762,21.625231963148,21.6860280452103,11542.9099408219,0.0,1.0
2023-09-15,22.9378,23.0101,22.93,23.01,1363,21.4873400790251,21.5550682259143,21.4800333079915,21.5549745493626,1455.00658922966,0.0,1.0
2023-09-18,22.8808,22.97,22.85,22.97,13484,21.4339444445482,21.517503928677,21.4050920666204,21.517503928677,14394.210454272,0.0,1.0
2023-09-19,22.9838,22.9838,22.9838,22.9838,154,21.5304312928135,21.5304312928135,21.5304312928135,21.5304312928135,164.395462025948,0.0,1.0
2023-09-20,22.7493,23.04,22.7493,23.04,4177,21.3107597790445,21.5830775148767,21.3107597790445,21.5830775148767,4458.96003170379,0.0,1.0
2023-09-21,22.4598,22.4598,22.4598,22.4598,31,21.0395661618328,21.0395661618328,21.0395661618328,21.0395661618328,33.0925930052233,0.0,1.0
2023-09-22,22.4739,22.4739,22.43,22.44,2000,21.0527745556245,21.0527745556245,21.0116505494221,21.0210182045935,2135.00600033698,0.0,1.0
2023-09-25,22.5311,22.5311,22.5311,22.5311,26,21.1063575432048,21.1063575432048,21.1063575432048,21.1063575432048,27.7550780043808,0.0,1.0
2023-09-26,22.2838,22.43,22.2838,22.42,704,20.8746954308164,21.0116505494221,20.8746954308164,21.0022828942507,751.522112118618,0.0,1.0
2023-09-27,22.4276,22.4276,22.4276,22.4276,19,21.009402312181,21.009402312181,21.009402312181,21.009402312181,20.2825570032013,0.0,1.0
2023-09-28,22.6844,22.73,22.45,22.45,5777,21.2499636969822,21.2926802045637,21.0303858597649,21.0303858597649,6166.96483197337,0.0,1.0
2023-09-29,22.4783,22.53,22.4783,22.53,1173,21.0568963238999,21.105327101136,21.0568963238999,21.105327101136,1252.18101919764,0.0,1.0
2023-10-02,22.1107,22.22,22.042,22.22,1871,20.7125413197997,20.8149297908229,20.6481855287723,20.8149297908229,1997.29811331525,0.0,1.0
2023-10-03,21.6745,21.7,21.67,21.69,10949,20.3039242012238,20.3278117219108,20.2997087563966,20.3184440667394,11688.0903488448,0.0,1.0
2023-10-04,21.4855,21.4855,21.39,21.39,303,20.1268755184845,20.1268755184845,20.0374144115978,20.0374144115978,323.453409051053,0.0,1.0
2023-10-05,21.66,21.6799,21.59,21.59,16479,20.2903411012253,20.3089827350163,20.2247675150255,20.2247675150255,17591.3819397765,0.0,1.0
2023-10-06,21.8999,21.8999,21.6593,21.6593,435,20.5150711487868,20.5150711487868,20.2896853653633,20.2896853653633,464.363805073294,0.0,1.0
2023-10-09,22.008,22.008,21.7102,21.7102,1604,20.6163355011895,20.6163355011895,20.3373667301856,20.3373667301856,1712.27481227026,0.0,1.0
2023-10-10,22.3378,22.4255,22.0701,22.0701,5348,20.9252807687419,21.007435104595,20.6745086398039,20.6745086398039,5709.00604490109,0.0,1.0
2023-10-11,22.4169,22.4169,22.29,22.29,248,20.9993789211476,20.9993789211476,20.8805033770227,20.8805033770227,264.740744041785,0.0,1.0
2023-10-12,22.1098,22.34,22.1098,22.34,454,20.7116982308343,20.9273416528796,20.7116982308343,20.9273416528796,484.646362076494,0.0,1.0
2023-10-13,21.9544,22.1,21.95,22.08,20915,20.5661248694709,20.7025179287663,20.5620031011955,20.6837826184235,22326.825248524,0.0,1.0
2023-10-16,22.1808,22.1808,22.1808,22.1808,62,20.7782085825511,20.7782085825511,20.7782085825511,20.7782085825511,66.1851860104465,0.0,1.0
2023-10-17,22.2963,22.31,22.27,22.28,4384,20.8864049997806,20.8992386873654,20.8617680666799,20.8711357218513,4679.93315273867,0.0,1.0
2023-10-18,21.8739,21.92,21.8739,21.92,5197,20.4907152453412,20.5339001356813,20.4907152453412,20.5339001356813,5547.81309187566,0.0,1.0
2023-10-19,21.6592,21.82,21.6592,21.78,759,20.2895916888115,20.4402235839674,20.2895916888115,20.4027529632819,810.234777127886,0.0,1.0
2023-10-20,21.429,21.57,21.429,21.48,58514,20.0739482667662,20.2060322046828,20.0739482667662,20.1217233081403,62463.8705518591,0.0,1.0
2023-10-23,21.434,21.5,21.25,21.25,76067,20.0786320943519,20.1404586184831,19.9062672391984,19.9062672391984,81201.7507138166,0.0,1.0
2023-10-24,21.5248,21.5248,21.41,21.41,797,20.1636904033081,20.1636904033081,20.0561497219406,20.0561497219406,850.799891134287,0.0,1.0
2023-10-25,21.274,21.3201,21.24,21.3201,1003,19.9287496116097,19.9719345019498,19.896899584027,19.9719345019498,1070.705509169,0.0,1.0
2023-10-26,21.204,21.23,21.1,21.15,2910,19.86317602541,19.8875319288556,19.7657524116276,19.8125906874845,3106.43373049031,0.0,1.0
2023-10-27,21.1758,21.33,21.1758,21.29,8095,19.8367592378267,19.9812084805695,19.8367592378267,19.9437378598839,8641.43678636392,0.0,1.0
2023-10-30,21.27,21.27,21.22,21.22,1000,19.9250025495411,19.9250025495411,19.8781642736842,19.8781642736842,1067.50300016849,0.0,1.0
2023-10-31,21.4,21.41,21.24,21.28,13532,20.0467820667692,20.0561497219406,19.896899584027,19.9343702047125,14445.45059828,0.0,1.0
2023-11-01,21.6888,21.6888,21.4697,21.4697,5419,20.3173199481188,20.3173199481188,20.1120746233137,20.1120746233137,5784.79875791307,0.0,1.0
2023-11-02,21.96,21.97,21.96,21.97,480,20.5713707563669,20.5807384115383,20.5713707563669,20.5807384115383,512.401440080875,0.0,1.0
2023-11-03,22.19,22.23,22.19,22.23,2544,20.7868268253088,20.8242974459943,20.7868268253088,20.8242974459943,2715.72763242864,0.0,1.0
2023-11-06,22.07,22.26,22.07,22.26,1540,20.6744149632521,20.8524004115085,20.6744149632521,20.8524004115085,1643.95462025948,0.0,1.0
2023-11-07,21.94,22.02,21.94,21.96,8216,20.5526354460241,20.6275766873952,20.5526354460241,20.5713707563669,8770.60464938432,0.0,1.0
2023-11-08,21.9059,21.9619,21.9059,21.9619,759,20.5206917418897,20.5731506108494,20.5206917418897,20.5731506108494,810.234777127883,0.0,1.0
2023-11-09,21.8592,21.875,21.84,21.875,890,20.4769447922393,20.4917456874101,20.4589588943102,20.4917456874101,950.077670149956,0.0,1.0
2023-11-10,22.1027,22.1027,21.951,21.951,581,20.7050471956626,20.7050471956626,20.5629398667126,20.5629398667126,620.219243097892,0.0,1.0
2023-11-13,22.184,22.184,22.01,22.01,1256,20.781206232206,20.781206232206,20.6182090322238,20.6182090322238,1340.78376821162,0.0,1.0
2023-11-14,22.73,22.82,22.45,22.45,8971,21.2926802045637,21.3769891011062,21.0303858597649,21.0303858597649,9576.56941451154,0.0,1.0
2023-11-15,22.66,22.86,22.66,22.75,2576,21.227106618364,21.4144597217917,21.227106618364,21.3114155149065,2749.88772843403,0.0,1.0
2023-11-16,22.5137,22.79,22.5137,22.79,1913,21.0900578232066,21.348886135592,21.0900578232066,21.348886135592,2042.13323932232,0.0,1.0
2023-11-17,22.787,22.787,22.6922,22.6922,5805,21.3460758390406,21.3460758390406,21.2572704680159,21.2572704680159,6196.8549159781,0.0,1.0
2023-11-20,22.76,22.792,22.7486,22.7486,5646,21.3207831700779,21.3507596666263,21.3101040431825,21.3101040431825,6027.12193895129,0.0,1.0
2023-11-21,22.75,22.75,22.66,22.66,249,21.3114155149065,21.3114155149065,21.227106618364,21.227106618364,265.808247041954,0.0,1.0
2023-11-22,22.77,22.77,22.6575,22.6575,5862,21.3301508252493,21.3301508252493,21.2247647045712,21.2247647045712,6257.70258698768,0.0,1.0
2023-11-24,22.93,22.93,22.93,22.93,5,21.4800333079915,21.4800333079915,21.4800333079915,21.4800333079915,5.33751500084244,0.0,1.0
2023-11-27,22.79,22.8158,22.72,22.72,7873,21.348886135592,21.3730546859342,21.2833125493923,21.2833125493923,8404.45112032654,0.0,1.0
2023-11-28,22.75,22.75,22.75,22.75,266,21.3114155149065,21.3114155149065,21.3114155149065,21.3114155149065,283.955798044818,0.0,1.0
2023-11-29,22.77,22.875,22.77,22.85,12770,21.3301508252493,21.4285112045488,21.3301508252493,21.4050920666204,13632.0133121516,0.0,1.0
2023-11-30,22.82,22.8721,22.79,22.79,9422,21.3769891011062,21.4257945845491,21.348886135592,21.348886135592,10058.0132675875,0.0,1.0
2023-12-01,23.16,23.23,23.0107,23.0107,180974,21.6954893769334,21.7610629631331,21.5556302852246,21.5556302852246,193190.287952492,0.0,1.0
2023-12-04,22.98,23.11,22.96,23.03,78545,21.5268715838484,21.6486511010764,21.5081362735056,21.5737098597053,83847.0231482341,0.0,1.0
2023-12-05,22.86,23.01,22.86,23.01,1608,21.4144597217917,21.5549745493626,21.4144597217917,21.5549745493626,1716.54482427094,0.0,1.0
2023-12-06,22.87,23.14,22.87,23.14,17570,21.4238273769631,21.6767540665906,21.4238273769631,21.6767540665906,18756.0277129604,0.0,1.0
2023-12-07,23.0199,23.048,22.93,22.9505,52376,21.5642485279822,21.5905716390138,21.4800333079915,21.4992370010928,55911.537136825,0.0,1.0
2023-12-08,23.0838,23.0838,22.9601,22.99,2013,21.6241078445274,21.6241078445274,21.5082299500573,21.5362392390198,2148.88353933917,0.0,1.0
2023-12-11,23.1501,23.1822,23.07,23.0819,8459,21.6862153983137,21.7162855714139,21.6111804803909,21.6223279900448,9030.00787842526,0.0,1.0
2023-12-12,23.1,23.1,23.06,23.07,13228,21.639283445905,21.639283445905,21.6018128252195,21.6111804803909,14120.9296862288,0.0,1.0
2023-12-13,23.485,23.485,22.9701,22.9701,237,21.9999381700035,21.9999381700035,21.5175976052287,21.5175976052287,252.998211039932,0.0,1.0
2023-12-14,23.8645,23.8645,23.62,23.62,2946,22.3554406837576,22.3554406837576,22.1264015148172,22.1264015148172,3144.86383849638,0.0,1.0
2023-12-15,23.7768,23.888,23.72,23.8,1584,22.2732863479046,22.3774546734104,22.2200780665311,22.2950193079022,1690.92475226689,0.0,1.0
2023-12-18,23.7791,23.7791,23.7108,23.7501,20430,22.275440908594,22.275440908594,22.2114598237734,22.2482747085969,21809.0862934422,0.0,1.0
2023-12-19,24.0656,24.1099,23.99,24.04,5812,22.5438242292542,22.5853229416635,22.4730047561585,22.5198430320155,6204.32743697928,0.0,1.0
2023-12-20,23.8269,24.2399,23.8269,24.12,33297,22.3202183003132,22.7071024588915,22.3202183003132,22.5947842733866,35544.6473966102,0.0,1.0
2023-12-21,24.105,24.1282,24.105,24.1282,121,22.5807327906295,22.6024657506271,22.5807327906295,22.6024657506271,129.167863020387,0.0,1.0
2023-12-22,24.2,24.3,24.17,24.2195,5404,22.6697255147577,22.7634020664715,22.6416225492435,22.6879924423419,5768.78621291052,0.0,1.0
2023-12-26,24.315,24.315,24.2903,24.2903,514,22.7774535492286,22.7774535492286,22.7543154409553,22.7543154409553,548.696542086605,0.0,1.0
2023-12-27,24.2997,24.35,24.2501,24.2701,4196,22.7631210368164,22.8102403423285,22.7166574671663,22.7353927775091,4479.24258870699,0.0,1.0
2023-12-28,23.35,23.388,23.29,23.388,2093,22.7724886919878,22.8095488448912,22.7139726610876,22.8095488448912,2146.07857142969,0.9597,1.0
2023-12-29,23.2448,23.3,23.175,23.29,6914,22.6698905844761,22.7237253329043,22.6018169351956,22.7139726610876,7089.33934202815,0.0,1.0
2024-01-02,23.0852,23.24,23.0852,23.175,4920,22.5142379422816,22.6652093020041,22.5142379422816,22.6018169351956,5044.77141492313,0.0,1.0
2024-01-03,22.875,22.973,22.875,22.96,2330,22.3092367806947,22.4048129644983,22.3092367806947,22.3921344911366,2389.08890178269,0.0,1.0
2024-01-04,23.0,23.11,22.92,23.05,31345,22.4311451784034,22.5384245683871,22.3531238038698,22.4799085374869,32139.9105692612,0.0,1.0
2024-01-05,23.0428,23.215,23.0428,23.17,4929,22.4728866137788,22.6408276224624,22.4728866137788,22.5969405992872,5053.99965531628,0.0,1.0
2024-01-08,23.3616,23.3616,23.08,23.08,5229,22.7838017912952,22.7838017912952,22.509166552937,22.509166552937,5361.60766842133,0.0,1.0
2024-01-09,23.19,23.27,23.12,23.27,5685,22.6164459429206,22.6944673174542,22.5481772402038,22.6944673174542,5829.17184834106,0.0,1.0
2024-01-10,23.4,23.4238,23.32,23.32,20918,22.8212520510713,22.844463409995,22.7432306765377,22.7432306765377,21448.4813937727,0.0,1.0
2024-01-11,23.4358,23.4358,23.2651,23.2993,5518,22.856166616175,22.856166616175,22.689688508264,22.7230426458771,5657.9367210459,0.0,1.0
2024-01-12,23.455,23.48,23.42,23.48,535,22.8748917460631,22.8992734256048,22.8407573947047,22.8992734256048,548.567623370705,0.0,1.0
2024-01-16,23.2055,23.371,23.19,23.3059,10606,22.6315625842365,22.7929693028028,22.6164459429206,22.7294794092762,10874.9686233079,0.0,1.0
2024-01-17,23.045,23.06,23.0101,23.05,3948,22.4750322015785,22.4896612093036,22.4409953769383,22.4799085374869,4048.1214524627,0.0,1.0
2024-01-18,23.3023,23.34,23.21,23.23,2276,22.7259684474221,22.7627360201711,22.635951286554,22.6554566301874,2333.71945942379,0.0,1.0
2024-01-19,23.4403,23.46,23.2095,23.2095,8594,22.8605553184926,22.8797680819715,22.6354636529632,22.6354636529632,8811.94421541651,0.0,1.0
2024-01-22,23.615,23.6703,23.59,23.66,8008,23.0309344951303,23.0848667702766,23.0065528155885,23.0748215183054,8211.08322981794,0.0,1.0
2024-01-23,23.44,23.44,23.33,23.42,47795,22.8602627383381,22.8602627383381,22.7529833483544,22.8407573947047,49007.0832878557,0.0,1.0
2024-01-24,23.4473,23.56,23.41,23.5229,4131,22.8673821887642,22.9772948001384,22.831004722888,22.9411123876985,4235.7623404568,0.0,1.0
2024-01-25,23.68,23.68,23.54,23.5401,4440,23.0943268619388,23.0943268619388,22.957789456505,22.9578869832232,4552.59859395501,0.0,1.0
2024-01-26,23.6254,23.64,23.55,23.63,3059,23.0410772738196,23.055316174672,22.9675421283217,23.0455635028553,3136.57637362802,0.0,1.0
2024-01-29,23.86,23.86,23.62,23.62,20136,23.2698749546393,23.2698749546393,23.0358108310386,23.0358108310386,20646.6498396122,0.0,1.0
2024-01-30,23.8,23.8,23.68,23.75,1647,23.2113589237392,23.2113589237392,23.0943268619388,23.1625955646557,1688.76799194682,0.0,1.0
2024-01-31,23.7119,23.88,23.66,23.88,21049,23.1254378850341,23.2893802982727,23.0748215183054,23.2893802982727,21582.8035594952,0.0,1.0
2024-02-01,24.0,24.0,23.69,23.78,6240,23.4064123600731,23.4064123600731,23.1040795337555,23.1918535801058,6398.24667258542,0.0,1.0
2024-02-02,23.9118,23.9118,23.87,23.9,2073,23.3203937946498,23.3203937946498,23.279627626456,23.3088856419061,2125.57137055603,0.0,1.0
2024-02-05,23.6789,23.75,23.555,23.57,22609,23.093254068039,23.1625955646557,22.9724184642301,22.9870474719551,23182.3652276416,0.0,1.0
2024-02-06,23.735,23.79,23.6601,23.79,448,23.1479665569306,23.2016062519225,23.0749190450236,23.2016062519225,459.361299570236,0.0,1.0
2024-02-07,23.86,23.9041,23.76,23.76,41479,23.2698749546393,23.312884237351,23.1723482364724,23.1723482364724,42530.9092519505,0.0,1.0
2024-02-08,24.05,24.05,23.93,23.93,1581,23.4551757191566,23.4551757191566,23.3381436573562,23.3381436573562,1621.09422906371,0.0,1.0
2024-02-09,24.1,24.1,23.96,23.96,20238,23.5039390782401,23.5039390782401,23.3674016728063,23.3674016728063,20751.2365640679,0.0,1.0
2024-02-12,24.21,24.24,24.2,24.24,4051,23.6112184682237,23.6404764836738,23.601465796407,23.6404764836738,4153.73353696211,0.0,1.0
2024-02-13,23.79,23.79,23.79,23.79,149,23.2016062519225,23.2016062519225,23.2016062519225,23.2016062519225,152.77864650885,0.0,1.0
2024-02-14,24.055,24.055,23.94,23.95,1598,23.4600520550649,23.4600520550649,23.3478963291729,23.3576490009896,1638.52534980633,0.0,1.0
2024-02-15,24.3586,24.3586,24.25,24.28,2949,23.7561431714199,23.7561431714199,23.6502291554905,23.6794871709406,3023.78676882282,0.0,1.0
2024-02-16,24.2,24.3308,24.2,24.3198,632,23.601465796407,23.7290307437694,23.601465796407,23.7183028047711,648.027547608012,0.0,1.0
2024-02-20,24.13,24.13,24.06,24.06,765,23.5331970936902,23.5331970936902,23.4649283909733,23.4649283909733,784.400433417923,0.0,1.0
2024-02-21,24.16,24.1601,24.12,24.12,1622,23.5624551091403,23.5625526358584,23.5234444218735,23.5234444218735,1663.13399085473,0.0,1.0
2024-02-22,24.495,24.495,24.34,24.34,2856,23.8891696149996,23.8891696149996,23.7380032018408,23.7380032018408,2928.42828476025,0.0,1.0
2024-02-23,24.5793,24.5793,24.5,24.5,1421,23.9713846384144,23.9713846384144,23.894045950908,23.894045950908,1457.03662207434,0.0,1.0
2024-02-26,24.5648,24.5648,24.44,24.44,2889,23.9572432642802,23.9572432642802,23.8355299200078,23.8355299200078,2962.2651662018,0.0,1.0
2024-02-27,24.61,24.65,24.61,24.62,5522,24.0013253408916,24.0403360281584,24.0013253408916,24.0110780127083,5662.03816122063,0.0,1.0
2024-02-28,24.46,24.4999,24.46,24.4999,206,23.8550352636412,23.8939484241898,23.8550352636412,23.8939484241898,211.224168998813,0.0,1.0
2024-02-29,24.6552,24.6694,24.55,24.6694,3940,24.0454074175031,24.0592562114828,23.9428093099914,24.0592562114828,4039.91857211323,0.0,1.0
2024-03-01,24.81,24.8207,24.69,24.69,32593,24.1963787772256,24.2068141360694,24.0793467154252,24.0793467154252,33419.5599037783,0.0,1.0
2024-03-04,24.75,24.83,24.75,24.83,5196,24.1378627463254,24.215884120859,24.1378627463254,24.215884120859,5327.77078697978,0.0,1.0
2024-03-05,24.68,24.6901,24.56,24.68,11914,24.0695940436085,24.0794442421434,23.9525619818081,24.0695940436085,12216.1395604459,0.0,1.0
2024-03-06,24.95,24.95,24.83,24.95,4110,24.3329161826593,24.3329161826593,24.215884120859,24.3329161826593,4214.22977953944,0.0,1.0
2024-03-07,25.1528,25.18,25.1,25.11,4936,24.5307003671019,24.5572276344434,24.4792062599098,24.4889589317265,5061.17717562207,0.0,1.0
2024-03-08,24.9825,25.28,24.91,25.2428,7981,24.3646123660636,24.6547543526103,24.2939054953925,24.6184744134522,8183.3985086385,0.0,1.0
2024-03-11,24.69,24.77,24.69,24.77,223,24.0793467154252,24.1573680899588,24.0793467154252,24.1573680899588,228.655289741434,0.0,1.0
2024-03-12,25.02,25.02,24.75,24.75,2822,24.4011848853762,24.4011848853762,24.1378627463254,24.1378627463254,2893.56604327501,0.0,1.0
2024-03-13,25.0917,25.17,24.9501,24.9501,20246,24.4711115423019,24.5474749626267,24.3330137093775,24.3330137093775,20759.4394444174,0.0,1.0
2024-03-14,24.8614,25.09,24.82,25.09,1949,24.2465075103634,24.4694535880931,24.2061314490423,24.4694535880931,1998.42672513926,0.0,1.0
2024-03-15,24.8509,24.95,24.835,24.8801,1949,24.2362672049559,24.3329161826593,24.2207604567673,24.2647450066606,1998.42672513926,0.0,1.0
2024-03-18,24.9071,24.96,24.87,24.92,1169,24.2910772205657,24.342668854476,24.2548948081257,24.3036581672092,1198.64589106608,0.0,1.0
2024-03-19,25.2,25.2,25.125,25.125,403,24.5767329780768,24.5767329780768,24.5035879394515,24.5035879394515,413.220097604474,0.0,1.0
2024-03-20,25.5,25.5,25.17,25.2199,1733,24.8693131325777,24.8693131325777,24.5474749626267,24.596140794992,1776.94895570361,0.0,1.0
2024-03-21,25.74,25.74,25.65,25.7,1699,25.1033772561784,25.1033772561784,25.0156032098281,25.0643665689116,1742.08671421837,0.0,1.0
2024-03-22,25.69,25.69,25.69,25.69,83,25.0546138970949,25.0546138970949,25.0546138970949,25.0546138970949,85.1048836257356,0.0,1.0
2024-03-25,25.594,25.66,25.594,25.66,678,24.9609882476546,25.0253558816448,24.9609882476546,25.0253558816448,695.194109617455,0.0,1.0
2024-03-26,25.6094,25.7199,25.57,25.67,4482,24.9760073622523,25.0837743858268,24.9375818352945,25.0351085534615,4595.66371578973,0.0,1.0
2024-03-27,25.745,25.745,25.7,25.7,381,25.1082535920867,25.1082535920867,25.0643665689116,25.0643665689116,390.662176643438,0.0,1.0
2024-03-28,25.72,25.72,25.72,25.72,188,25.083871912545,25.083871912545,25.083871912545,25.083871912545,192.76768821251,0.0,1.0
2024-04-01,25.6668,25.74,25.6668,25.74,1053,25.0319876984802,25.1033772561784,25.0319876984802,25.1033772561784,1079.70412599879,0.0,1.0
2024-04-02,25.399,25.399,25.37,25.37,568,24.770811147229,24.770811147229,24.7425283989606,24.7425283989606,582.404504812263,0.0,1.0
2024-04-03,25.68,25.68,25.6798,25.6798,240,25.0448612252782,25.0448612252782,25.0446661718419,25.0446661718419,246.086410484055,0.0,1.0
2024-04-04,25.3566,25.79,25.3566,25.79,375,24.7294598187262,25.1521406152619,24.7294598187262,25.1521406152619,384.510016381336,0.0,1.0
2024-04-05,25.58,25.616,25.58,25.616,435,24.9473345071112,24.9824441256514,24.9473345071112,24.9824441256514,446.03161900235,0.0,1.0
2024-04-08,25.58,25.68,25.58,25.61,1993,24.9473345071112,25.0448612252782,24.9473345071112,24.9765925225613,2043.54256706134,0.0,1.0
2024-04-09,25.43,25.495,25.3782,25.495,1246,24.8010444298608,24.8644367966693,24.7505255898503,24.8644367966693,1277.59861442972,0.0,1.0
2024-04-10,25.22,25.33,25.11,25.11,27413,24.5962383217101,24.7035177116938,24.4889589317265,24.4889589317265,28108.1948774975,0.0,1.0
2024-04-11,25.24,25.24,25.24,25.24,96,24.6157436653435,24.6157436653435,24.6157436653435,24.6157436653435,98.434564193622,0.0,1.0
2024-04-12,24.915,25.11,24.9001,25.11,2278,24.2987818313009,24.4889589317265,24.284250350294,24.4889589317265,2335.77017951115,0.0,1.0
2024-04-15,24.67,25.045,24.67,25.0001,758,24.0598413717918,24.425566564918,24.0598413717918,24.381777068461,777.22291311214,0.0,1.0
2024-04-16,24.61,24.62,24.3701,24.62,2628,24.0013253408916,24.0110780127083,23.7673587440091,24.0110780127083,2694.6461948004,0.0,1.0
2024-04-17,24.37,24.49,24.37,24.3802,2740,23.7672612172909,23.8842932790913,23.7672612172909,23.7772089425439,2809.48651969296,0.0,1.0
2024-04-18,24.33,24.505,24.33,24.505,209,23.7282505300241,23.8989222868163,23.7282505300241,23.8989222868163,214.300249129864,0.0,1.0
2024-04-19,24.14,24.14,24.11,24.11,434,23.5429497655069,23.5429497655069,23.5136917500568,23.5136917500568,445.006258958665,0.0,1.0
2024-04-22,24.47,24.5699,24.47,24.5,815,23.8647879354579,23.9622171269067,23.8647879354579,23.894045950908,835.668435602101,0.0,1.0
2024-04-23,24.8,24.8,24.73,24.73,1306,24.1866261054089,24.1866261054089,24.118357402692,24.118357402692,1339.12021705073,0.0,1.0
2024-04-24,24.7462,24.7462,24.63,24.63,357,24.134156731035,24.134156731035,24.020830684525,24.020830684525,366.053535595032,0.0,1.0
2024-04-25,24.605,24.61,24.2699,24.29,1319,23.9964490049833,24.0013253408916,23.6696369724058,23.6892398427573,1352.44989761862,0.0,1.0
2024-04-26,24.8267,24.8267,24.7903,24.7903,468,24.2126657391594,24.2126657391594,24.1771660137467,24.1771660137467,479.868500443908,0.0,1.0
2024-04-29,24.97,24.97,24.8801,24.8801,4074,24.3524215262927,24.3524215262927,24.2647450066606,24.2647450066606,4177.31681796683,0.0,1.0
2024-04-30,24.51,24.57,24.51,24.57,1749,23.9037986227247,23.9623146536248,23.9037986227247,23.9623146536248,1793.35471640255,0.0,1.0
2024-05-01,24.35,24.35,24.2944,24.31,1612,23.7477558736575,23.7477558736575,23.6935310183567,23.7087451863907,1652.8803904179,0.0,1.0
2024-05-02,24.63,24.73,24.4,24.4,1229,24.020830684525,24.118357402692,23.796519232741,23.796519232741,1260.1674936871,0.0,1.0
2024-05-03,24.9,24.93,24.8401,24.8401,2355,24.2841528235758,24.3134108390259,24.2257343193938,24.2257343193938,2414.72290287479,0.0,1.0
2024-05-06,25.1369,25.18,24.96,24.96,2544,24.5151936189134,24.5572276344434,24.342668854476,24.342668854476,2608.51595113098,0.0,1.0
2024-05-07,25.1147,25.186,25.1147,25.17,2850,24.4935426874803,24.5630792375334,24.4935426874803,24.5474749626267,2922.27612449815,0.0,1.0
2024-05-08,25.13,25.13,25.051,25.051,336,24.5084642753599,24.5084642753599,24.431418168008,24.431418168008,344.520974677676,0.0,1.0
2024-05-09,25.38,25.4,25.155,25.22,2058,24.7522810707773,24.7717864144107,24.5328459549016,24.5962383217101,2110.19096990077,0.0,1.0
2024-05-10,25.345,25.345,25.345,25.345,16,24.7181467194189,24.7181467194189,24.7181467194189,24.7181467194189,16.405760698937,0.0,1.0
2024-05-13,25.28,25.28,25.17,25.205,3124,24.6547543526103,24.6547543526103,24.5474749626267,24.5816093139851,3203.22477646745,0.0,1.0
2024-05-14,25.465,25.465,25.29,25.29,587,24.8351787812192,24.8351787812192,24.664507024427,24.664507024427,601.886345642251,0.0,1.0
2024-05-15,25.75,25.75,25.75,25.75,226,25.1131299279951,25.1131299279951,25.1131299279951,25.1131299279951,231.731369872485,0.0,1.0
2024-05-16,25.445,25.445,25.445,25.445,53,24.8156734375858,24.8156734375858,24.8156734375858,24.8156734375858,54.3440823152288,0.0,1.0
2024-05-17,25.52,25.53,25.52,25.53,354,24.8888184762111,24.8985711480278,24.8888184762111,24.8985711480278,362.97745546398,0.0,1.0
2024-05-20,25.68,25.68,25.65,25.655,493,25.0448612252782,25.0448612252782,25.0156032098281,25.0204795457365,505.502501535996,0.0,1.0
2024-05-21,25.6813,25.6813,25.6813,25.6813,154,25.0461290726144,25.0461290726144,25.0461290726144,25.0461290726144,157.905446727268,0.0,1.0
2024-05-22,25.48,25.48,25.37,25.37,263,24.8498077889443,24.8498077889443,24.7425283989606,24.7425283989606,269.669691488776,0.0,1.0
2024-05-23,25.27,25.27,25.27,25.27,87,24.6450016807936,24.6450016807936,24.6450016807936,24.6450016807936,89.2063238004699,0.0,1.0
2024-05-24,25.64,25.64,25.64,25.64,221,25.0058505380114,25.0058505380114,25.0058505380114,25.0058505380114,226.604569654067,0.0,1.0
2024-05-28,25.62,25.7205,25.62,25.72,2808,24.986345194378,25.0843595461358,24.986345194378,25.083871912545,2879.21100266344,0.0,1.0
2024-05-29,25.4254,25.4254,25.4254,25.4254,228,24.7965582008251,24.7965582008251,24.7965582008251,24.7965582008251,233.782089959852,0.0,1.0
2024-05-30,25.53,25.53,25.3001,25.3001,727,24.8985711480278,24.8985711480278,24.6743572229619,24.6743572229619,745.436751757948,0.0,1.0
2024-05-31,25.72,25.72,25.43,25.43,2708,25.083871912545,25.083871912545,24.8010444298608,24.8010444298608,2776.67499829508,0.0,1.0
2024-06-03,25.4663,25.7499,25.26,25.7499,710,24.8364466285554,25.1130324012769,24.6352490089769,25.1130324012769,728.005631015329,0.0,1.0
2024-06-04,25.07,25.4,25.05,25.4,686,24.4499482444597,24.7717864144107,24.4304429008263,24.7717864144107,703.396989966923,0.0,1.0
2024-06-05,25.4,25.4,25.4,25.4,302,24.7717864144107,24.7717864144107,24.7717864144107,24.7717864144107,309.658733192435,0.0,1.0
2024-06-06,25.19,25.31,25.19,25.3,12234,24.5669803062601,24.6840123680604,24.5669803062601,24.6742596962437,12544.2547744247,0.0,1.0
2024-06-07,25.0859,25.14,25.04,25.14,3801,24.4654549926482,24.5182169471766,24.4206902290096,24.5182169471766,3897.39352604122,0.0,1.0
2024-06-10,25.23,25.23,25.05,25.05,1748,24.6059909935268,24.6059909935268,24.4304429008263,24.4304429008263,1792.32935635887,0.0,1.0
2024-06-11,25.11,25.11,25.11,25.11,212,24.4889589317265,24.4889589317265,24.4889589317265,24.4889589317265,217.376329260915,0.0,1.0
2024-06-12,25.23,25.23,25.23,25.23,505,24.6059909935268,24.6059909935268,24.6059909935268,24.6059909935268,517.806822060199,0.0,1.0
2024-06-13,25.07,25.07,24.85,25.02,5333,24.4499482444597,24.4499482444597,24.2353894644924,24.4011848853762,5468.24511296443,0.0,1.0
2024-06-14,24.6,24.75,24.6,24.75,601,23.9915726690749,24.1378627463254,23.9915726690749,24.1378627463254,616.241386253821,0.0,1.0
2024-06-17,24.73,24.73,24.73,24.73,438,24.118357402692,24.118357402692,24.118357402692,24.118357402692,449.1076991334,0.0,1.0
2024-06-18,24.9,24.9,24.81,24.81,4351,24.2841528235758,24.2841528235758,24.1963787772256,24.1963787772256,4461.34155006718,0.0,1.0
2024-06-20,24.91,24.91,24.85,24.85,344,24.2939054953925,24.2939054953925,24.2353894644924,24.2353894644924,352.723855027146,0.0,1.0
2024-06-21,24.771,24.771,24.649,24.649,2061,24.1583433571404,24.1583433571404,24.0393607609767,24.0393607609767,2113.26705003182,0.0,1.0
2024-06-24,24.94,25.03,24.92,24.92,11978,24.3231635108426,24.4109375571929,24.3036581672092,24.3036581672092,12281.7626032417,0.0,1.0
2024-06-25,24.893,24.893,24.8,24.85,16533,24.2773259533042,24.2773259533042,24.1866261054089,24.2353894644924,16952.2776022203,0.0,1.0
2024-06-26,24.78,24.78,24.78,24.78,217,24.1671207617755,24.1671207617755,24.1671207617755,24.1671207617755,222.503129479333,0.0,1.0
2024-06-27,24.65,24.7444,24.62,24.71,5049,24.0403360281584,24.132401250108,24.0110780127083,24.0988520590586,5177.0428605583,0.0,1.0
2024-06-28,24.82,24.82,24.82,24.82,175,24.2061314490423,24.2061314490423,24.2061314490423,24.2061314490423,179.438007644623,0.0,1.0
2024-07-01,24.765,24.765,24.765,24.765,77,24.1524917540504,24.1524917540504,24.1524917540504,24.1524917540504,78.9527233636343,0.0,1.0
2024-07-02,24.8169,24.8169,24.72,24.81,2382,24.2031081207791,24.2031081207791,24.1086047308753,24.1963787772256,2442.40762405424,0.0,1.0
2024-07-03,25.0075,25.0075,24.99,24.99,158,24.3889940456053,24.3889940456053,24.3719268699261,24.3719268699261,162.006886902003,0.0,1.0
2024-07-05,24.78,24.8,24.73,24.8,1706,24.1671207617755,24.1866261054089,24.118357402692,24.1866261054089,1749.26423452415,0.0,1.0
2024-07-08,24.89,25.11,24.82,24.82,20035,24.2744001517591,24.4889589317265,24.2061314490423,24.2061314490423,20543.0884752002,0.0,1.0
2024-07-09,24.72,24.89,24.72,24.89,1859,24.1086047308753,24.2744001517591,24.1086047308753,24.2744001517591,1906.14432120774,0.0,1.0
2024-07-10,25.08,25.08,24.939,24.939,936,24.4597009162764,24.4597009162764,24.322188243661,24.322188243661,959.737000887813,0.0,1.0
2024-07-11,25.2,25.22,25.16,25.22,5812,24.5767329780768,24.5962383217101,24.53772229081,24.5962383217101,5959.39257388885,0.0,1.0
2024-07-12,25.4132,25.4999,25.4132,25.4999,501,24.7846599412087,24.8692156058595,24.7846599412087,24.8692156058595,513.705381885465,0.0,1.0
2024-07-15,25.4,25.56,25.4,25.43,351,24.7717864144107,24.9278291634778,24.7717864144107,24.8010444298608,359.90137533293,0.0,1.0
2024-07-16,25.905,25.905,25.8,25.8,1033,25.2642963411539,25.2642963411539,25.1618932870786,25.1618932870786,1059.19692512512,0.0,1.0
2024-07-17,25.41,25.64,25.41,25.59,1492,24.7815390862274,25.0058505380114,24.7815390862274,24.9570871789279,1529.83718517587,0.0,1.0
2024-07-18,25.33,25.33,25.23,25.23,199,24.7035177116938,24.7035177116938,24.6059909935268,24.6059909935268,204.046648693029,0.0,1.0
2024-07-19,25.1248,25.1248,25.09,25.12,358,24.5033928860152,24.5033928860152,24.4694535880931,24.4987116035432,367.078895638715,0.0,1.0
2024-07-22,25.49,25.49,25.38,25.385,311,24.859560460761,24.859560460761,24.7522810707773,24.7571574066856,318.886973585587,0.0,1.0
2024-07-23,25.372,25.372,25.372,25.372,87,24.7444789333239,24.7444789333239,24.7444789333239,24.7444789333239,89.20632380047,0.0,1.0
2024-07-24,24.8797,24.8797,24.8797,24.8797,14,24.2643548997879,24.2643548997879,24.2643548997879,24.2643548997879,14.3550406115699,0.0,1.0
2024-07-25,24.93,24.93,24.93,24.93,27,24.3134108390259,24.3134108390259,24.3134108390259,24.3134108390259,27.6847211794562,0.0,1.0
2024-07-26,25.32,25.32,25.155,25.155,184,24.6937650398771,24.6937650398771,24.5328459549016,24.5328459549016,188.666248037775,0.0,1.0
2024-07-29,25.19,25.19,25.19,25.19,149,24.5669803062601,24.5669803062601,24.5669803062601,24.5669803062601,152.77864650885,0.0,1.0
2024-07-30,25.23,25.34,25.23,25.34,882,24.6059909935268,24.7132703835105,24.6059909935268,24.7132703835105,904.367558528903,0.0,1.0
2024-07-31,25.6096,25.7,25.6096,25.7,330,24.9762024156887,25.0643665689116,24.9762024156887,25.0643665689116,338.368814415575,0.0,1.0
2024-08-01,24.78,24.92,24.75,24.9,1621,24.1671207617755,24.3036581672092,24.1378627463254,24.2841528235758,1662.10863081105,0.0,1.0
2024-08-02,24.01,24.23,23.99,24.23,1596,23.4161650318898,23.6307238118571,23.3966596882564,23.6307238118571,1636.47462971896,0.0,1.0
2024-08-05,23.3375,23.44,23.03,23.1,203399,22.7602978522169,22.8602627383381,22.4604031938535,22.5286718965704,208557.207525193,0.0,1.0
2024-08-06,23.75,23.87,23.59,23.59,1608,23.1625955646557,23.279627626456,23.0065528155885,23.0065528155885,1648.77895024316,0.0,1.0
2024-08-07,23.68,23.97,23.68,23.97,480,23.0943268619388,23.377154344623,23.0943268619388,23.377154344623,492.172820968109,0.0,1.0
2024-08-08,24.3,24.3,23.88,23.88,1389,23.698992514574,23.698992514574,23.2893802982727,23.2893802982727,1424.22510067647,0.0,1.0
2024-08-09,24.3346,24.3346,24.21,24.21,1826,23.7327367590598,23.7327367590598,23.6112184682237,23.6112184682237,1872.30743976618,0.0,1.0
2024-08-12,24.2931,24.3801,24.24,24.24,2239,23.6922631710205,23.7771114158258,23.6404764836738,23.6404764836738,2295.78113780749,0.0,1.0
2024-08-13,24.72,24.72,24.39,24.39,2732,24.1086047308753,24.1086047308753,23.7867665609243,23.7867665609243,2801.28363934349,0.0,1.0
2024-08-14,24.7243,24.7243,24.67,24.67,714,24.1127983797565,24.1127983797565,24.0598413717918,24.0598413717918,732.107071190062,0.0,1.0
2024-08-15,25.13,25.23,25.0,25.0,8277,24.5084642753599,24.6059909935268,24.3816795417428,24.3816795417428,8486.90508156883,0.0,1.0
2024-08-16,25.31,25.31,25.31,25.31,54,24.6840123680604,24.6840123680604,24.6840123680604,24.6840123680604,55.3694423589124,0.0,1.0
2024-08-19,25.36,25.44,25.34,25.44,79352,24.7327757271439,24.8107971016775,24.7132703835105,24.8107971016775,81364.370186378,0.0,1.0
2024-08-20,25.2248,25.2601,25.22,25.26,1134,24.6009196041822,24.6353465356951,24.5962383217101,24.6352490089769,1162.75828953716,0.0,1.0
2024-08-21,25.4776,25.4776,25.41,25.41,1560,24.8474671477083,24.8474671477083,24.7815390862274,24.7815390862274,1599.56166814635,0.0,1.0
2024-08-22,25.3202,25.48,25.27,25.48,2424,24.6939600933135,24.8498077889443,24.6450016807936,24.8498077889443,2485.47274588895,0.0,1.0
2024-08-23,25.8343,25.8343,25.79,25.79,507,25.1953449514099,25.1953449514099,25.1521406152619,25.1521406152619,519.857542147565,0.0,1.0
2024-08-26,25.81,25.99,25.81,25.99,192,25.1716459588953,25.3471940515958,25.1716459588953,25.3471940515958,196.869128387244,0.0,1.0
2024-08-27,25.83,25.85,25.79,25.85,747,25.1911513025287,25.2106566461621,25.1521406152619,25.2106566461621,765.943952631619,0.0,1.0
2024-08-28,25.6344,25.68,25.6344,25.67,320,25.0003890417941,25.0448612252782,25.0003890417941,25.0351085534615,328.115213978739,0.0,1.0
2024-08-29,25.85,25.85,25.7449,25.7449,1036,25.2106566461621,25.2106566461621,25.1081560653686,25.1081560653686,1062.27300525617,0.0,1.0
2024-08-30,25.9903,25.9903,25.87,25.87,514,25.3474866317503,25.3474866317503,25.2301619897955,25.2301619897955,527.035062453351,0.0,1.0
2024-09-03,25.24,25.77,25.24,25.77,309,24.6157436653435,25.1326352716285,24.6157436653435,25.1326352716285,316.836253498221,0.0,1.0
2024-09-04,25.07,25.1801,25.07,25.18,1469,24.4499482444597,24.5573251611615,24.4499482444597,24.5572276344434,1506.25390417115,0.0,1.0
2024-09-05,25.1,25.1,25.05,25.1,2511,24.4792062599098,24.4792062599098,24.4304429008263,24.4792062599098,2574.67906968942,0.0,1.0
2024-09-06,24.5835,25.02,24.5835,25.02,865,23.9754807605774,24.4011848853762,23.9754807605774,24.4011848853762,886.936437786279,0.0,1.0
2024-09-09,24.92,24.92,24.84,24.84,1778,24.3036581672092,24.3036581672092,24.2256367926757,24.2256367926757,1823.09015766937,0.0,1.0
2024-09-10,24.72,24.72,24.57,24.57,174,24.1086047308753,24.1086047308753,23.9623146536248,23.9623146536248,178.41264760094,0.0,1.0
2024-09-11,24.8913,24.8913,24.565,24.565,3558,24.2756679990953,24.2756679990953,23.9574383177165,23.9574383177165,3648.23103542611,0.0,1.0
2024-09-12,25.25,25.25,25.0,25.0,253,24.6254963371602,24.6254963371602,24.3816795417428,24.3816795417428,259.416091051941,0.0,1.0
2024-09-13,25.4546,25.47,25.39,25.42,3532,24.8250360025299,24.8400551171276,24.762033742594,24.7912917580441,3621.57167429033,0.0,1.0
2024-09-16,25.73,25.73,25.54,25.54,747,25.0936245843617,25.0936245843617,24.9083238198445,24.9083238198445,765.94395263162,0.0,1.0
2024-09-17,25.81,25.8644,25.72,25.8644,1284,25.1716459588953,25.2247004935781,25.083871912545,25.2247004935781,1316.56229608969,0.0,1.0
2024-09-18,25.7958,26.0,25.7958,25.99,1255,25.1577971649156,25.3569467234125,25.1577971649156,25.3471940515958,1286.82685482287,0.0,1.0
2024-09-19,26.23,26.31,26.11,26.11,3613,25.5812581751966,25.6592795497301,25.4642261133962,25.4642261133962,3704.6258378287,0.0,1.0
2024-09-20,26.2973,26.31,26.2973,26.31,217,25.6468936565229,25.6592795497301,25.6468936565229,25.6592795497301,222.503129479333,0.0,1.0
2024-09-23,26.51,26.51,26.51,26.51,2352,25.8543329860641,25.8543329860641,25.8543329860641,25.8543329860641,2411.64682274373,0.0,1.0
2024-09-24,26.492,26.492,26.492,26.492,2125,25.836778176794,25.836778176794,25.836778176794,25.836778176794,2178.89009282757,0.0,1.0
2024-09-25,26.3169,26.3337,26.3169,26.3337,291,25.6660088932837,25.6823933819357,25.6660088932837,25.6823933819357,298.379772711916,0.0,1.0
2024-09-26,26.6,26.6,26.5,26.5,2346,25.9421070324144,25.9421070324144,25.8445803142474,25.8445803142474,2405.49466248163,0.0,1.0
2024-09-27,26.47,26.48,26.47,26.48,162,25.8153222987973,25.825074970614,25.8153222987973,25.825074970614,166.108327076737,0.0,1.0
2024-09-30,26.52,26.52,26.43,26.43,394,25.8640856578808,25.8640856578808,25.7763116115305,25.7763116115305,403.991857211323,0.0,1.0
2024-10-01,26.4,26.4,26.27,26.33,1985,25.7470535960804,25.7470535960804,25.6202688624633,25.6787848933635,2035.33968671187,0.0,1.0
2024-10-02,26.36,26.36,26.36,26.36,32,25.7080429088136,25.7080429088136,25.7080429088136,25.7080429088136,32.811521397874,0.0,1.0
2024-10-03,26.28,26.28,26.21,26.21,524,25.63002153428,25.63002153428,25.5617528315632,25.5617528315632,537.288662890187,0.0,1.0
2024-10-04,26.5272,26.5272,26.36,26.37,4004,25.8711075815888,25.8711075815888,25.7080429088136,25.7177955806303,4105.54161490898,0.0,1.0
2024-10-07,26.3022,26.3022,26.3022,26.3022,4004,25.6516724657131,25.6516724657131,25.6516724657131,25.6516724657131,4105.54161490898,0.0,1.0
2024-10-08,26.43,26.43,26.43,26.43,30,25.7763116115305,25.7763116115305,25.7763116115305,25.7763116115305,30.7608013105068,0.0,1.0
2024-10-09,26.52,26.52,26.52,26.52,2042,25.8640856578808,25.8640856578808,25.8640856578808,25.8640856578808,2093.78520920183,0.0,1.0
2024-10-10,26.305,26.305,26.305,26.305,22,25.6544032138218,25.6544032138218,25.6544032138218,25.6544032138218,22.5579209610383,0.0,1.0
2024-10-11,26.5149,26.53,26.5149,26.52,1928,25.8591117952543,25.8738383296975,25.8591117952543,25.8640856578808,1976.8941642219,0.0,1.0
2024-10-14,26.7188,26.7188,26.63,26.63,3478,26.0579687735967,26.0579687735967,25.9713650478644,25.9713650478644,3566.20223193143,0.0,1.0
2024-10-15,26.64,26.64,26.64,26.64,97,25.9811177196811,25.9811177196811,25.9811177196811,25.9811177196811,99.4599242373056,0.0,1.0
2024-10-16,26.8094,26.8094,26.75,26.76,2136,26.146327980256,26.146327980256,26.0883971096648,26.0981497814815,2190.16905330809,0.0,1.0
2024-10-17,26.73,26.73,26.72,26.72,639,26.0688917660314,26.0688917660314,26.0591390942147,26.0591390942147,655.205067913796,0.0,1.0
2024-10-18,26.63,26.7186,26.63,26.7186,772,25.9713650478644,26.0577737201604,25.9713650478644,26.0577737201604,791.57795372371,0.0,1.0
2024-10-21,26.345,26.345,26.345,26.345,173,25.6934139010886,25.6934139010886,25.6934139010886,25.6934139010886,177.387287557256,0.0,1.0
2024-10-22,26.14,26.14,26.14,26.14,404,25.4934841288463,25.4934841288463,25.4934841288463,25.4934841288463,414.245457648158,0.0,1.0
2024-10-23,25.905,26.0,25.905,26.0,204,25.2642963411539,25.3569467234125,25.2642963411539,25.3569467234125,209.173448911446,0.0,1.0
2024-10-24,25.955,25.955,25.94,25.95,1820,25.3130597002374,25.3130597002374,25.2984306925123,25.308183364329,1866.15527950408,0.0,1.0
2024-10-25,25.89,25.89,25.89,25.89,55,25.2496673334289,25.2496673334289,25.2496673334289,25.2496673334289,56.3948024025958,0.0,1.0
2024-10-28,26.13,26.13,26.05,26.11,760,25.4837314570296,25.4837314570296,25.405710082496,25.4642261133962,779.273633199506,0.0,1.0
2024-10-29,26.07,26.07,26.04,26.04,625,25.4252154261294,25.4252154261294,25.3959574106793,25.3959574106793,640.850027302226,0.0,1.0
2024-10-30,26.025,26.095,26.025,26.095,1368,25.3813284029543,25.4495971056711,25.3813284029543,25.4495971056711,1402.69253975911,0.0,1.0
2024-10-31,25.8882,26.0,25.85,26.0,1755,25.2479118525019,25.3569467234125,25.2106566461621,25.3569467234125,1799.50687666465,0.0,1.0
2024-11-01,25.925,25.925,25.925,25.925,7,25.2838016847873,25.2838016847873,25.2838016847873,25.2838016847873,7.17752030578493,0.0,1.0
2024-11-04,25.93,25.93,25.86,25.86,255,25.2886780206956,25.2886780206956,25.2204093179788,25.2204093179788,261.466811139309,0.0,1.0
2024-11-05,26.52,26.52,26.34,26.34,1379,25.8640856578808,25.8640856578808,25.6885375651802,25.6885375651802,1413.97150023963,0.0,1.0
2024-11-06,26.82,26.8237,26.64,26.64,12648,26.1566658123817,26.1602743009539,25.9811177196811,25.9811177196811,12968.7538325097,0.0,1.0
2024-11-07,27.09,27.12,27.0857,27.12,701,26.4199879514325,26.4492459668826,26.4157943025513,26.4492459668826,718.777390622177,0.0,1.0
2024-11-08,27.2098,27.2098,27.09,27.09,599,26.5368249597965,26.5368249597965,26.4199879514325,26.4199879514325,614.190666166454,0.0,1.0
2024-11-11,27.377,27.56,27.377,27.56,2129,26.6998896325717,26.8783635268173,26.6998896325717,26.8783635268173,2182.9915330023,0.0,1.0
2024-11-12,27.12,27.12,27.04,27.04,480,26.4492459668826,26.4492459668826,26.371224592349,26.371224592349,492.172820968109,0.0,1.0
2024-11-13,26.9121,27.07,26.9121,27.07,11942,26.2464879198135,26.4004826077991,26.2464879198135,26.4004826077991,12244.8496416691,0.0,1.0
2024-11-14,26.7853,27.0799,26.7853,26.96,1193,26.1228240411777,26.4101377528976,26.1228240411777,26.2932032178154,1223.25453211449,0.0,1.0
2024-11-15,26.64,26.64,26.59,26.59,215,25.9811177196811,25.9811177196811,25.9323543605977,25.9323543605977,220.452409391966,0.0,1.0
2024-11-18,26.6326,26.7164,26.54,26.7164,3019,25.9739007425368,26.0556281323607,25.8835910015142,26.0556281323607,3095.56197188067,0.0,1.0
2024-11-19,26.83,26.83,26.43,26.43,9213,26.1664184841984,26.1664184841984,25.7763116115305,25.7763116115305,9446.64208245664,0.0,1.0
2024-11-20,26.81,26.81,26.69,26.69,1371,26.146913140565,26.146913140565,26.0298810787646,26.0298810787646,1405.76861989016,0.0,1.0
2024-11-21,27.0888,27.0888,27.0846,27.0848,976,26.4188176308145,26.4188176308145,26.4147215086515,26.4149165620878,1000.75140263516,0.0,1.0
2024-11-22,27.26,27.3,26.205,26.205,4507,26.5857833723164,26.6247940595831,25.5568764956548,25.5568764956548,4621.2977168818,0.0,1.0
2024-11-25,27.42,27.5,27.36,27.36,624,26.7418261213835,26.8198474959171,26.6833100904833,26.6833100904833,639.824667258543,0.0,1.0
2024-11-26,27.51,27.51,27.42,27.42,340,26.8296001677338,26.8296001677338,26.7418261213835,26.7418261213835,348.622414852411,0.0,1.0
2024-11-27,27.4,27.64,27.2901,27.64,4238,26.7223207777501,26.9563849013509,26.6151389144846,26.9563849013509,4345.47586513094,0.0,1.0
2024-11-29,27.58,27.58,27.58,27.58,236,26.8978688704507,26.8978688704507,26.8978688704507,26.8978688704507,241.98497030932,0.0,1.0
2024-12-02,27.66,27.6999,27.52,27.53,5199,26.9758902449842,27.0148034055329,26.8393528395505,26.8491055113672,5330.84686711084,0.0,1.0
2024-12-03,27.74,27.77,27.68,27.77,1530,27.0539116195178,27.0831696349679,26.9953955886176,27.0831696349679,1568.80086683585,0.0,1.0
2024-12-04,27.63,27.71,27.63,27.644,3817,26.9466322295342,27.0246536040677,26.9466322295342,26.9602859700775,3913.79928674015,0.0,1.0
2024-12-05,27.66,27.7,27.59,27.7,670,26.9758902449842,27.014900932251,26.9076215422674,27.014900932251,686.991229267987,0.0,1.0
2024-12-06,27.465,27.51,27.444,27.51,763,26.7857131445587,26.8296001677338,26.7652325337436,26.8296001677338,782.349713330556,0.0,1.0
2024-12-09,27.07,27.5,27.07,27.5,5784,26.4004826077991,26.8198474959171,26.4004826077991,26.8198474959171,5930.68249266572,0.0,1.0
2024-12-10,26.97,27.43,26.94,27.43,3871,26.3029558896321,26.7515787932002,26.2736978741821,26.7515787932002,3969.16872909907,0.0,1.0
2024-12-11,27.13,27.18,26.99,27.18,680,26.4589986386993,26.5077619977828,26.3224612332655,26.5077619977828,697.244829704822,0.0,1.0
2024-12-12,26.93,26.9401,26.93,26.94,392,26.2639452023654,26.2737954009002,26.2639452023654,26.2736978741821,401.941137123955,0.0,1.0
2024-12-13,26.73,26.789,26.71,26.789,789,26.0688917660314,26.1264325297499,26.049386422398,26.1264325297499,809.00907446633,0.0,1.0
2024-12-16,26.74,26.8,26.73,26.73,230,26.0786444378481,26.1371604687483,26.0688917660314,26.0688917660314,235.832810047219,0.0,1.0
2024-12-17,26.56,26.57,26.51,26.51,381,25.9030963451476,25.9128490169643,25.8543329860641,25.8543329860641,390.662176643436,0.0,1.0
2024-12-18,25.7804,26.61,25.75,26.58,10993,25.1427780503179,25.951859704231,25.1131299279951,25.922601688781,11271.7829602134,0.0,1.0
2024-12-19,25.8319,25.89,25.83,25.87,2690,25.1930043101738,25.2496673334289,25.1911513025287,25.2301619897955,2758.21851750878,0.0,1.0
2024-12-20,26.14,26.19,25.92,25.92,4420,25.4934841288463,25.5422474879298,25.2789253488789,25.2789253488789,4532.09139308134,0.0,1.0
2024-12-23,26.1463,26.1463,26.07,26.1388,3975,25.4996283120908,25.4996283120908,25.4252154261294,25.4923138082283,4075.80617364216,0.0,1.0
2024-12-24,26.26,26.26,26.23,26.23,236,25.6105161906466,25.6105161906466,25.5812581751966,25.5812581751966,241.984970309321,0.0,1.0
2024-12-26,26.5,26.5,26.37,26.37,552,25.8445803142474,25.8445803142474,25.7177955806303,25.7177955806303,565.998744113325,0.0,1.0
2024-12-27,26.35,26.45,26.35,26.45,206,25.6982902369969,25.7958169551639,25.6982902369969,25.7958169551639,211.224168998814,0.0,1.0
2024-12-30,25.4558,25.52,25.4558,25.52,852,25.4558,25.52,25.4558,25.52,852,0.6455602,1.0
2024-12-31,25.4116,25.56,25.4116,25.53,3544,25.4116,25.56,25.4116,25.53,3544,0.0,1.0
2025-01-02,25.53,25.71,25.39,25.71,2047,25.53,25.71,25.39,25.71,2047,0.0,1.0
2025-01-03,25.7103,25.7103,25.573,25.63,1281,25.7103,25.7103,25.573,25.63,1281,0.0,1.0
2025-01-06,25.75,25.78,25.75,25.78,392,25.75,25.78,25.75,25.78,392,0.0,1.0
2025-01-07,25.62,25.86,24.67,24.67,6046,25.62,25.86,24.67,24.67,6046,0.0,1.0
2025-01-08,25.76,25.76,25.66,25.66,340,25.76,25.76,25.66,25.66,340,0.0,1.0
2025-01-10,25.56,25.59,25.56,25.59,1576,25.56,25.59,25.56,25.59,1576,0.0,1.0
2025-01-13,25.48,25.49,25.28,25.29,5191,25.48,25.49,25.28,25.29,5191,0.0,1.0
2025-01-14,25.665,25.69,25.6588,25.69,1100,25.665,25.69,25.6588,25.69,1100,0.0,1.0
2025-01-15,25.8371,25.94,25.8371,25.94,904,25.8371,25.94,25.8371,25.94,904,0.0,1.0
2025-01-16,25.85,25.85,25.85,25.85,237,25.85,25.85,25.85,25.85,237,0.0,1.0
2025-01-17,25.9297,25.965,25.9297,25.965,767,25.9297,25.965,25.9297,25.965,767,0.0,1.0
2025-01-21,26.14,26.14,26.0415,26.0415,1877,26.14,26.14,26.0415,26.0415,1877,0.0,1.0
2025-01-22,26.1463,26.18,26.1463,26.18,590,26.1463,26.18,26.1463,26.18,590,0.0,1.0
2025-01-23,26.31,26.31,26.14,26.14,3762,26.31,26.31,26.14,26.14,3762,0.0,1.0
2025-01-24,26.195,26.195,26.195,26.195,135,26.195,26.195,26.195,26.195,135,0.0,1.0
2025-01-27,25.77,25.77,25.69,25.74,4164,25.77,25.77,25.69,25.74,4164,0.0,1.0
2025-01-28,25.9478,25.9478,25.91,25.91,632,25.9478,25.9478,25.91,25.91,632,0.0,1.0
2025-01-29,26.0722,26.09,26.0722,26.09,249,26.0722,26.09,26.0722,26.09,249,0.0,1.0
2025-01-30,26.248,26.28,26.13,26.13,997,26.248,26.28,26.13,26.13,997,0.0,1.0
2025-01-31,25.9668,26.29,25.9,26.25,3737,25.9668,26.29,25.9,26.25,3737,0.0,1.0
2025-02-03,25.7997,25.86,25.7457,25.8384,3843,25.7997,25.86,25.7457,25.8384,3843,0.0,1.0
2025-02-04,25.975,25.975,25.8881,25.91,3658,25.975,25.975,25.8881,25.91,3658,0.0,1.0
2025-02-05,26.225,26.2295,25.97,25.97,1841,26.225,26.2295,25.97,25.97,1841,0.0,1.0
2025-02-06,26.17,26.17,26.11,26.11,2626,26.17,26.17,26.11,26.11,2626,0.0,1.0
2025-02-07,25.996,26.08,25.996,26.08,1765,25.996,26.08,25.996,26.08,1765,0.0,1.0
2025-02-10,26.125,26.18,26.0536,26.06,997,26.125,26.18,26.0536,26.06,997,0.0,1.0
2025-02-11,26.035,26.06,25.94,25.94,2690,26.035,26.06,25.94,25.94,2690,0.0,1.0
2025-02-12,25.88,25.89,25.87,25.871,1639,25.88,25.89,25.87,25.871,1639,0.0,1.0
2025-02-13,26.0499,26.0499,25.88,25.91,4094,26.0499,26.0499,25.88,25.91,4094,0.0,1.0
2025-02-14,26.085,26.085,26.04,26.06,3495,26.085,26.085,26.04,26.06,3495,0.0,1.0
2025-02-18,26.2672,26.2672,26.18,26.19,38543,26.2672,26.2672,26.18,26.19,38543,0.0,1.0
2025-02-19,26.1109,26.17,26.02,26.07,119652,26.1109,26.17,26.02,26.07,119652,0.0,1.0
2025-02-20,25.95,26.28,25.8,26.28,3469,25.95,26.28,25.8,26.28,3469,0.0,1.0
2025-02-21,25.3677,25.86,25.36,25.86,792,25.3677,25.86,25.36,25.86,792,0.0,1.0
2025-02-24,25.315,25.42,25.198,25.35,10163,25.315,25.42,25.198,25.35,10163,0.0,1.0
2025-02-25,25.24,25.45,25.08,25.43,18858,25.24,25.45,25.08,25.43,18858,0.0,1.0
2025-02-26,25.35,25.56,25.35,25.56,2095,25.35,25.56,25.35,25.56,2095,0.0,1.0
2025-02-27,24.9826,25.3,24.9826,25.28,1298,24.9826,25.3,24.9826,25.28,1298,0.0,1.0
2025-02-28,25.05,25.05,24.83,25.0,19257,25.05,25.05,24.83,25.0,19257,0.0,1.0
2025-03-03,24.8259,25.24,24.74,25.24,2663,24.8259,25.24,24.74,25.24,2663,0.0,1.0
2025-03-04,24.5617,24.85,24.2,24.2,4493,24.5617,24.85,24.2,24.2,4493,0.0,1.0
2025-03-05,24.945,24.9601,24.65,24.65,2896,24.945,24.9601,24.65,24.65,2896,0.0,1.0
2025-03-06,24.6018,24.66,24.54,24.66,23687,24.6018,24.66,24.54,24.66,23687,0.0,1.0
2025-03-07,24.73,24.76,24.28,24.28,3814,24.73,24.76,24.28,24.28,3814,0.0,1.0
2025-03-10,24.11,24.38,24.02,24.38,7171,24.11,24.38,24.02,24.38,7171,0.0,1.0
2025-03-11,24.032,24.17,24.0,24.0,8910,24.032,24.17,24.0,24.0,8910,0.0,1.0
2025-03-12,24.175,24.23,24.175,24.23,287,24.175,24.23,24.175,24.23,287,0.0,1.0
2025-03-13,23.81,24.28,23.81,24.28,479,23.81,24.28,23.81,24.28,479,0.0,1.0
2025-03-14,24.335,24.335,24.285,24.31,1305,24.335,24.335,24.285,24.31,1305,0.0,1.0
2025-03-17,24.815,24.8501,24.63,24.63,2961,24.815,24.8501,24.63,24.63,2961,0.0,1.0
2025-03-18,24.66,24.67,24.58,24.6,1953,24.66,24.67,24.58,24.6,1953,0.0,1.0
2025-03-19,25.0,25.08,24.8,24.8,4347,25.0,25.08,24.8,24.8,4347,0.0,1.0
2025-03-20,24.865,24.91,24.81,24.81,1208,24.865,24.91,24.81,24.81,1208,0.0,1.0
2025-03-21,24.7484,24.7484,24.56,24.649,1202,24.7484,24.7484,24.56,24.649,1202,0.0,1.0
2025-03-24,25.1898,25.1898,25.0,25.0,1840,25.1898,25.1898,25.0,25.0,1840,0.0,1.0
2025-03-25,25.2,25.2,25.16,25.16,539,25.2,25.2,25.16,25.16,539,0.0,1.0
2025-03-26,24.9591,25.11,24.94,25.11,340,24.9591,25.11,24.94,25.11,340,0.0,1.0
2025-03-27,24.815,24.9,24.74,24.74,3830,24.815,24.9,24.74,24.74,3830,0.0,1.0
2025-03-28,24.4,24.4,24.34,24.34,600,24.4,24.4,24.34,24.34,600,0.0,1.0
2025-03-31,24.5426,24.5426,24.1,24.1,339,24.5426,24.5426,24.1,24.1,339,0.0,1.0
2025-04-01,24.5675,24.5675,24.35,24.37,640,24.5675,24.5675,24.35,24.37,640,0.0,1.0
2025-04-02,24.835,24.835,24.52,24.52,476,24.835,24.835,24.52,24.52,476,0.0,1.0
2025-04-03,23.5758,23.76,23.56,23.76,1009,23.5758,23.76,23.56,23.76,1009,0.0,1.0
2025-04-04,21.985,22.23,21.9362,22.23,671,21.985,22.23,21.9362,22.23,671,0.0,1.0
2025-04-07,21.7683,22.41,21.1,21.1,18008,21.7683,22.41,21.1,21.1,18008,0.0,1.0
2025-04-08,21.5874,22.625,21.5874,22.625,810,21.5874,22.625,21.5874,22.625,810,0.0,1.0
2025-04-09,23.3797,23.3797,21.59,21.861662,2158,23.3797,23.3797,21.59,21.861662,2158,0.0,1.0
2025-04-10,22.8115,22.8115,22.55,22.56,1776,22.8115,22.8115,22.55,22.56,1776,0.0,1.0
2025-04-11,23.3213,23.3213,23.15,23.16,3918,23.3213,23.3213,23.15,23.16,3918,0.0,1.0
2025-04-14,23.61,23.61,23.54,23.578556,997,23.61,23.61,23.54,23.578556,997,0.0,1.0
2025-04-15,23.805,23.85,23.77,23.84,382,23.805,23.85,23.77,23.84,382,0.0,1.0
2025-04-16,23.5789,23.77,23.51,23.71,3042,23.5789,23.77,23.51,23.71,3042,0.0,1.0
2025-04-17,23.7546,23.87,23.68,23.81,10447,23.7546,23.87,23.68,23.81,10447,0.0,1.0
2025-04-21,23.3926,23.71,23.3148,23.7,1511,23.3926,23.71,23.3148,23.7,1511,0.0,1.0
2025-04-22,23.945,23.945,23.8837,23.8837,321,23.945,23.945,23.8837,23.8837,321,0.0,1.0
2025-04-23,24.09,24.41,24.09,24.4,4350,24.09,24.41,24.09,24.4,4350,0.0,1.0
2025-04-24,24.5425,24.5425,24.11,24.12,1385,24.5425,24.5425,24.11,24.12,1385,0.0,1.0
2025-04-25,24.585,24.59,24.49,24.49,1307,24.585,24.59,24.49,24.49,1307,0.0,1.0
2025-04-28,24.7728,24.79,24.65,24.65,2600,24.7728,24.79,24.65,24.65,2600,0.0,1.0
2025-04-29,24.915,24.915,24.915,24.915,85,24.915,24.915,24.915,24.915,85,0.0,1.0
2025-04-30,24.8296,24.8296,24.51,24.51,1210,24.8296,24.8296,24.51,24.51,1210,0.0,1.0
2025-05-01,24.86,24.87,24.8217,24.84,835,24.86,24.87,24.8217,24.84,835,0.0,1.0
2025-05-02,25.2374,25.2374,25.14,25.14,448,25.2374,25.2374,25.14,25.14,448,0.0,1.0
2025-05-05,25.2682,25.2682,25.2682,25.2682,17,25.2682,25.2682,25.2682,25.2682,17,0.0,1.0
2025-05-06,25.2778,25.41,25.26,25.3,4190,25.2778,25.41,25.26,25.3,4190,0.0,1.0
2025-05-07,25.2639,25.2639,25.2,25.2112,1556,25.2639,25.2639,25.2,25.2112,1556,0.0,1.0
2025-05-08,25.2781,25.3799,25.27,25.305,4400,25.2781,25.3799,25.27,25.305,4400,0.0,1.0
2025-05-09,25.3232,25.33,25.24,25.33,8247,25.3232,25.33,25.24,25.33,8247,0.0,1.0
2025-05-12,25.38,25.45,25.36,25.36,5124,25.38,25.45,25.36,25.36,5124,0.0,1.0
2025-05-13,25.55,25.5668,25.5,25.5,15274,25.55,25.5668,25.5,25.5,15274,0.0,1.0
2025-05-14,25.38,25.5,25.38,25.4838,1595,25.38,25.5,25.38,25.4838,1595,0.0,1.0
2025-05-15,25.72,25.72,25.489,25.489,2282,25.72,25.72,25.489,25.489,2282,0.0,1.0
2025-05-16,25.8411,25.8411,25.73,25.73,574,25.8411,25.8411,25.73,25.73,574,0.0,1.0
2025-05-19,25.9847,25.9847,25.9847,25.9847,125,25.9847,25.9847,25.9847,25.9847,125,0.0,1.0
2025-05-20,26.097,26.097,26.08,26.08,488,26.097,26.097,26.08,26.08,488,0.0,1.0
2025-05-21,25.84,26.03,25.84,26.03,322,25.84,26.03,25.84,26.03,322,0.0,1.0
2025-05-22,25.67,25.67,25.67,25.67,217,25.67,25.67,25.67,25.67,217,0.0,1.0
2025-05-23,25.7999,25.7999,25.7001,25.7001,214,25.7999,25.7999,25.7001,25.7001,214,0.0,1.0
2025-05-27,26.185,26.185,26.185,26.185,37,26.185,26.185,26.185,26.185,37,0.0,1.0
2025-05-28,25.9901,26.11,25.9901,26.11,354,25.9901,26.11,25.9901,26.11,354,0.0,1.0
2025-05-29,26.0683,26.11,26.0,26.0,1506,26.0683,26.11,26.0,26.0,1506,0.0,1.0
2025-05-30,26.1434,26.1434,26.1434,26.1434,148,26.1434,26.1434,26.1434,26.1434,148,0.0,1.0
2025-06-02,26.4037,26.4037,26.4037,26.4037,255,26.4037,26.4037,26.4037,26.4037,255,0.0,1.0
2025-06-03,26.25,26.25,26.15,26.18,10150,26.25,26.25,26.15,26.18,10150,0.0,1.0
2025-06-04,26.3708,26.42,26.3708,26.42,403,26.3708,26.42,26.3708,26.42,403,0.0,1.0
2025-06-05,26.34,26.4,26.34,26.4,500,26.34,26.4,26.34,26.4,500,0.0,1.0
2025-06-06,26.475,26.475,26.431,26.431,1292,26.475,26.475,26.431,26.431,1292,0.0,1.0
2025-06-09,26.4,26.48,26.4,26.47,6689,26.4,26.48,26.4,26.47,6689,0.0,1.0
2025-06-10,26.36,26.36,26.34,26.34,541,26.36,26.36,26.34,26.34,541,0.0,1.0
2025-06-11,26.4062,26.46,26.4,26.4,2265,26.4062,26.46,26.4,26.4,2265,0.0,1.0
2025-06-12,26.5,26.5,26.5,26.5,1212,26.5,26.5,26.5,26.5,1212,0.0,1.0
2025-06-13,26.3602,26.3602,26.3602,26.3602,67,26.3602,26.3602,26.3602,26.3602,67,0.0,1.0
2025-06-16,26.57,26.64,26.55,26.64,1133,26.57,26.64,26.55,26.64,1133,0.0,1.0
2025-06-17,26.2929,26.4304,26.2929,26.42,832,26.2929,26.4304,26.2929,26.42,832,0.0,1.0
2025-06-18,26.42,26.47,26.42,26.47,256,26.42,26.47,26.42,26.47,256,0.0,1.0
2025-06-20,26.2952,26.31,26.29,26.31,842,26.2952,26.31,26.29,26.31,842,0.0,1.0
2025-06-23,26.44,26.44,26.13,26.13,6350,26.44,26.44,26.13,26.13,6350,0.0,1.0
2025-06-24,26.64,26.64,26.64,26.64,14,26.64,26.64,26.64,26.64,14,0.0,1.0
2025-06-25,26.55,26.55,26.55,26.55,125,26.55,26.55,26.55,26.55,125,0.0,1.0
2025-06-26,26.845,26.845,26.54,26.54,978,26.845,26.845,26.54,26.54,978,0.0,1.0
2025-06-27,27.0577,27.15,27.0577,27.15,370,27.0577,27.15,27.0577,27.15,370,0.0,1.0
2025-06-30,27.18,27.18,27.12,27.14,828,27.18,27.18,27.12,27.14,828,0.0,1.0
2025-07-01,26.98,27.18,26.98,27.18,2808,26.98,27.18,26.98,27.18,2808,0.0,1.0
2025-07-02,26.95,27.03,26.82,26.82,2073,26.95,27.03,26.82,26.82,2073,0.0,1.0
2025-07-03,27.03,27.0345,27.011,27.0345,723,27.03,27.0345,27.011,27.0345,723,0.0,1.0
2025-07-07,26.84,26.84,26.7201,26.7201,493,26.84,26.84,26.7201,26.7201,493,0.0,1.0
2025-07-08,26.9099,26.945,26.87,26.945,2776,26.9099,26.945,26.87,26.945,2776,0.0,1.0
2025-07-09,27.03,27.04,26.95,26.95,3914,27.03,27.04,26.95,26.95,3914,0.0,1.0
2025-07-10,27.01,27.01,26.91,26.92,1270,27.01,27.01,26.91,26.92,1270,0.0,1.0
2025-07-11,26.7882,26.82,26.7882,26.82,1839,26.7882,26.82,26.7882,26.82,1839,0.0,1.0
2025-07-14,26.82,26.82,26.68,26.68,556,26.82,26.82,26.68,26.68,556,0.0,1.0
2025-07-15,26.44,26.74,26.44,26.74,360,26.44,26.74,26.44,26.74,360,0.0,1.0
2025-07-16,26.585,26.585,26.585,26.585,79,26.585,26.585,26.585,26.585,79,0.0,1.0
2025-07-17,26.7098,26.7098,26.66,26.69,6399,26.7098,26.7098,26.66,26.69,6399,0.0,1.0
2025-07-18,26.68,26.68,26.64,26.67,1283,26.68,26.68,26.64,26.67,1283,0.0,1.0
2025-07-21,26.775,26.925,26.76,26.85,1888,26.775,26.925,26.76,26.85,1888,0.0,1.0
2025-07-22,26.8798,26.92,26.8,26.85,5779,26.8798,26.92,26.8,26.85,5779,0.0,1.0
2025-07-23,27.42,27.42,27.41,27.41,213,27.42,27.42,27.41,27.41,213,0.0,1.0
2025-07-24,27.1938,27.23,27.1938,27.23,392,27.1938,27.23,27.1938,27.23,392,0.0,1.0
2025-07-25,27.1684,27.18,27.13,27.151,948,27.1684,27.18,27.13,27.151,948,0.0,1.0
2025-07-28,26.7993,26.83,26.77,26.83,711,26.7993,26.83,26.77,26.83,711,0.0,1.0
2025-07-29,26.805,26.91,26.76,26.8,2241,26.805,26.91,26.76,26.8,2241,0.0,1.0
2025-07-30,26.77,26.8975,26.77,26.8975,311,26.77,26.8975,26.77,26.8975,311,0.0,1.0
2025-07-31,26.695,26.87,26.695,26.8272,2503,26.695,26.87,26.695,26.8272,2503,0.0,1.0
2025-08-01,26.605,26.605,26.57,26.57,302,26.605,26.605,26.57,26.57,302,0.0,1.0
2025-08-04,27.02,27.02,27.02,27.02,154,27.02,27.02,27.02,27.02,154,0.0,1.0
2025-08-05,26.99,27.0,26.93,26.931,5055,26.99,27.0,26.93,26.931,5055,0.0,1.0
2025-08-06,27.12,27.12,27.034,27.034,295,27.12,27.12,27.034,27.034,295,0.0,1.0
2025-08-07,27.15,27.36,27.06,27.36,2865,27.15,27.36,27.06,27.36,2865,0.0,1.0
2025-08-08,27.295,27.295,27.2,27.2,1011,27.295,27.295,27.2,27.2,1011,0.0,1.0
2025-08-11,27.195,27.35,27.195,27.35,1359,27.195,27.35,27.195,27.35,1359,0.0,1.0
2025-08-12,27.65,27.65,27.46,27.46,1318,27.65,27.65,27.46,27.46,1318,0.0,1.0
2025-08-13,27.84,27.84,27.72,27.72,512,27.84,27.84,27.72,27.72,512,0.0,1.0
2025-08-14,27.67,27.85,27.67,27.85,419,27.67,27.85,27.67,27.85,419,0.0,1.0
2025-08-15,27.81,27.81,27.81,27.81,56,27.81,27.81,27.81,27.81,56,0.0,1.0
2025-08-18,27.83,27.84,27.75,27.75,656,27.83,27.84,27.75,27.75,656,0.0,1.0
2025-08-19,27.66,27.7198,27.61,27.7198,914,27.66,27.7198,27.61,27.7198,914,0.0,1.0
2025-08-20,27.62,27.62,27.62,27.62,68,27.62,27.62,27.62,27.62,68,0.0,1.0
2025-08-21,27.56,27.64,27.54,27.64,1585,27.56,27.64,27.54,27.64,1585,0.0,1.0
2025-08-22,27.98,27.9919,27.83,27.83,2429,27.98,27.9919,27.83,27.83,2429,0.0,1.0
2025-08-25,27.8,28.05,27.8,27.9786,11547,27.8,28.05,27.8,27.9786,11547,0.0,1.0
2025-08-26,27.875,27.875,27.839,27.839,605,27.875,27.875,27.839,27.839,605,0.0,1.0
2025-08-27,27.825,27.87,27.78,27.78,411,27.825,27.87,27.78,27.78,411,0.0,1.0
2025-08-28,27.9285,27.9285,27.86,27.861,3226,27.9285,27.9285,27.86,27.861,3226,0.0,1.0
2025-08-29,27.76,27.76,27.76,27.76,45,27.76,27.76,27.76,27.76,45,0.0,1.0
2025-09-02,27.68,27.68,27.41,27.41,2645,27.68,27.68,27.41,27.41,2645,0.0,1.0
2025-09-03,27.73,27.73,27.73,27.73,117,27.73,27.73,27.73,27.73,117,0.0,1.0
2025-09-04,27.9445,27.9445,27.8066,27.8066,1250,27.9445,27.9445,27.8066,27.8066,1250,0.0,1.0
2025-09-05,28.08,28.08,28.05,28.0501,1686,28.08,28.08,28.05,28.0501,1686,0.0,1.0
2025-09-08,28.34,28.34,28.2,28.25,1140,28.34,28.34,28.2,28.25,1140,0.0,1.0
2025-09-09,28.28,28.28,28.19,28.19,483,28.28,28.28,28.19,28.19,483,0.0,1.0
2025-09-10,28.4017,28.46,28.37,28.43,100171,28.4017,28.46,28.37,28.43,100171,0.0,1.0
2025-09-11,28.8071,28.8071,28.7,28.7,561,28.8071,28.8071,28.7,28.7,561,0.0,1.0
2025-09-12,28.6379,28.6379,28.63,28.63,707,28.6379,28.6379,28.63,28.63,707,0.0,1.0
2025-09-15,28.7418,28.78,28.69,28.69,277,28.7418,28.78,28.69,28.69,277,0.0,1.0
2025-09-16,28.7,28.7,28.65,28.65,265,28.7,28.7,28.65,28.65,265,0.0,1.0
2025-09-17,28.5117,28.6099,28.51,28.6099,932,28.5117,28.6099,28.51,28.6099,932,0.0,1.0
2025-09-18,28.66,28.66,28.65,28.65,716,28.66,28.66,28.65,28.65,716,0.0,1.0
2025-09-19,28.6119,28.6119,28.5502,28.5502,9352,28.6119,28.6119,28.5502,28.5502,9352,0.0,1.0
2025-09-22,28.8,28.8,28.64,28.64,461,28.8,28.8,28.64,28.64,461,0.0,1.0
2025-09-23,28.7735,28.865,28.7735,28.84,234,28.7735,28.865,28.7735,28.84,234,0.0,1.0
2025-09-24,28.605,28.605,28.605,28.605,168,28.605,28.605,28.605,28.605,168,0.0,1.0
2025-09-25,28.3848,28.3848,28.32,28.32,1795,28.3848,28.3848,28.32,28.32,1795,0.0,1.0
2025-09-26,28.64,28.64,28.5822,28.5822,267,28.64,28.64,28.5822,28.5822,267,0.0,1.0
2025-09-29,28.77,28.77,28.72,28.72,704,28.77,28.77,28.72,28.72,704,0.0,1.0
2025-09-30,28.7547,28.7547,28.65,28.69,12610,28.7547,28.7547,28.65,28.69,12610,0.0,1.0
2025-10-01,28.8338,28.8338,28.8023,28.8023,400,28.8338,28.8338,28.8023,28.8023,400,0.0,1.0
2025-10-02,28.8793,28.9,28.82,28.8408,9745,28.8793,28.9,28.82,28.8408,9745,0.0,1.0
2025-10-03,29.0098,29.09,29.0098,29.075,681,29.0098,29.09,29.0098,29.075,681,0.0,1.0
2025-10-06,29.0594,29.1,29.0,29.1,820,29.0594,29.1,29.0,29.1,820,0.0,1.0
2025-10-07,28.8075,28.96,28.8075,28.96,301,28.8075,28.96,28.8075,28.96,301,0.0,1.0
2025-10-08,28.9387,28.9387,28.86,28.86,302,28.9387,28.9387,28.86,28.86,302,0.0,1.0
2025-10-09,28.7193,28.84,28.7193,28.84,166,28.7193,28.84,28.7193,28.84,166,0.0,1.0
2025-10-10,27.9776,28.08,27.9776,28.08,585,27.9776,28.08,27.9776,28.08,585,0.0,1.0
2025-10-13,28.3649,28.3649,28.3649,28.3649,55,28.3649,28.3649,28.3649,28.3649,55,0.0,1.0
2025-10-14,28.5097,28.5097,28.3715,28.3715,395,28.5097,28.5097,28.3715,28.3715,395,0.0,1.0
2025-10-15,28.58,28.8,28.54,28.8,6218,28.58,28.8,28.54,28.8,6218,0.0,1.0
2025-10-16,28.5186,28.62,28.5186,28.62,219,28.5186,28.62,28.5186,28.62,219,0.0,1.0
2025-10-17,28.425,28.425,28.36,28.36,266,28.425,28.425,28.36,28.36,266,0.0,1.0
2025-10-20,28.7353,28.7387,28.7287,28.7387,2831,28.7353,28.7387,28.7287,28.7387,2831,0.0,1.0
2025-10-21,28.5839,28.5839,28.46,28.48,1332,28.5839,28.5839,28.46,28.48,1332,0.0,1.0
2025-10-22,28.4256,28.4256,28.3,28.3,8767,28.4256,28.4256,28.3,28.3,8767,0.0,1.0
2025-10-23,28.7,28.7,28.58,28.58,2010,28.7,28.7,28.58,28.58,2010,0.0,1.0
2025-10-24,28.8514,28.8514,28.8514,28.8514,78,28.8514,28.8514,28.8514,28.8514,78,0.0,1.0
2025-10-27,29.0712,29.0712,29.02,29.02,115,29.0712,29.0712,29.02,29.02,115,0.0,1.0
2025-10-28,28.94,28.94,28.92,28.93,556,28.94,28.94,28.92,28.93,556,0.0,1.0
2025-10-29,28.9728,29.1501,28.9728,29.15,1233,28.9728,29.1501,28.9728,29.15,1233,0.0,1.0
2025-10-30,28.8496,29.0195,28.8496,28.94,580,28.8496,29.0195,28.8496,28.94,580,0.0,1.0
2025-10-31,28.9172,28.9388,28.86,28.91,1402,28.9172,28.9388,28.86,28.91,1402,0.0,1.0
2025-11-03,28.9633,28.9633,28.88,28.88,442,28.9633,28.9633,28.88,28.88,442,0.0,1.0
2025-11-04,28.645,28.645,28.645,28.645,5,28.645,28.645,28.645,28.645,5,0.0,1.0
2025-11-05,28.8577,28.8577,28.8577,28.8577,79,28.8577,28.8577,28.8577,28.8577,79,0.0,1.0
2025-11-06,28.7239,28.7301,28.7239,28.7301,161,28.7239,28.7301,28.7239,28.7301,161,0.0,1.0
2025-11-07,28.8896,28.8896,28.64,28.64,974,28.8896,28.8896,28.64,28.64,974,0.0,1.0
2025-11-10,29.235,29.2695,29.1,29.15,1268,29.235,29.2695,29.1,29.15,1268,0.0,1.0
2025-11-11,29.275,29.275,29.15,29.15,1193,29.275,29.275,29.15,29.15,1193,0.0,1.0
2025-11-12,29.4167,29.4385,29.4167,29.4385,212,29.4167,29.4385,29.4167,29.4385,212,0.0,1.0
2025-11-13,29.0934,29.46,29.0934,29.46,430,29.0934,29.46,29.0934,29.46,430,0.0,1.0
2025-11-14,29.07,29.135,29.07,29.1265,9678,29.07,29.135,29.07,29.1265,9678,0.0,1.0
2025-11-17,28.7349,28.7349,28.7349,28.7349,145,28.7349,28.7349,28.7349,28.7349,145,0.0,1.0
2025-11-18,28.5073,28.5073,28.5073,28.5073,201,28.5073,28.5073,28.5073,28.5073,201,0.0,1.0
2025-11-19,28.483,28.483,28.483,28.483,6,28.483,28.483,28.483,28.483,6,0.0,1.0
2025-11-20,28.0523,28.86,28.0523,28.84,891,28.0523,28.86,28.0523,28.84,891,0.0,1.0
2025-11-21,28.3849,28.44,28.08,28.1179,4626,28.3849,28.44,28.08,28.1179,4626,0.0,1.0
2025-11-24,28.6527,28.6527,28.52,28.52,223,28.6527,28.6527,28.52,28.52,223,0.0,1.0
2025-11-25,29.0193,29.0193,28.74,28.84,1442,29.0193,29.0193,28.74,28.84,1442,0.0,1.0
2025-11-26,29.4046,29.47,29.25,29.25,1707,29.4046,29.47,29.25,29.25,1707,0.0,1.0