date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-10-06,24.84,24.89,24.65,24.65,1027647,12.1051585661941,12.1295248273981,12.0125667736185,12.0125667736185,2108749.86398676,0.0,1.0
2017-10-09,24.95,25.0,24.8,24.9,64048,12.1587643408431,12.1831306020472,12.0856655572308,12.134398079639,131427.631558915,0.0,1.0
2017-10-10,24.86,24.95,24.81,24.92,182384,12.1149050706757,12.1587643408431,12.0905388094716,12.1441445841206,374255.201633793,0.0,1.0
2017-10-11,24.9,24.94,24.76,24.87,566440,12.134398079639,12.1538910886022,12.0661725482675,12.1197783229165,1162344.92287397,0.0,1.0
2017-10-12,24.93,24.98,24.88,24.95,267105,12.1490178363614,12.1733840975655,12.1246515751573,12.1587643408431,548104.195721087,0.0,1.0
2017-10-13,25.1,25.1,24.93,24.95,248797,12.2318631244553,12.2318631244553,12.1490178363614,12.1587643408431,510535.855123713,0.0,1.0
2017-10-16,25.07,25.27,25.01,25.27,160698,12.2172433677329,12.3147084125493,12.188003854288,12.3147084125493,329755.145145119,0.0,1.0
2017-10-17,25.14,25.14,24.9989,25.02,171105,12.2513561334186,12.2513561334186,12.1825945443007,12.1928771065288,351110.493659259,0.0,1.0
2017-10-18,25.05,25.1,25.04,25.1,35431,12.2074968632513,12.2318631244553,12.2026236110104,12.2318631244553,72705.0401849224,0.0,1.0
2017-10-19,25.05,25.08,24.99,25.03,69112,12.2074968632513,12.2221166199737,12.1782573498063,12.1977503587696,141819.049342676,0.0,1.0
2017-10-20,25.01,25.07,24.91,25.01,70415,12.188003854288,12.2172433677329,12.1392713318798,12.188003854288,144492.82844462,0.0,1.0
2017-10-23,25.06,25.09,24.97,25.0899,267404,12.2123701154921,12.2269898722145,12.1685108453247,12.2269411396921,548717.749022297,0.0,1.0
2017-10-24,24.93,25.026,24.88,24.99,120063,12.1490178363614,12.1958010578733,12.1246515751573,12.1782573498063,246371.404694262,0.0,1.0
2017-10-25,24.88,24.88,24.58,24.86,91398,12.1246515751573,12.1246515751573,11.9784540079328,12.1149050706757,187550.316469238,0.0,1.0
2017-10-26,24.84,24.94,24.73,24.94,62983,12.1051585661941,12.1538910886022,12.051552791545,12.1538910886022,129242.232676666,0.0,1.0
2017-10-27,24.87,24.9,24.786,24.85,57617,12.1197783229165,12.134398079639,12.0788430040936,12.1100318184349,118231.105538503,0.0,1.0
2017-10-30,24.64,24.95,23.83,24.95,49900,12.0076935213777,12.1587643408431,11.6129600898714,12.1587643408431,102395.684717553,0.0,1.0
2017-10-31,24.89,24.89,24.6498,24.65,53779,12.1295248273981,12.1295248273981,12.0124693085737,12.0125667736185,110355.46149149,0.0,1.0
2017-11-01,24.9,24.97,24.78,24.88,21729,12.134398079639,12.1685108453247,12.0759190527491,12.1246515751573,44588.2932510564,0.0,1.0
2017-11-02,24.9,24.9,24.807,24.87,19379,12.134398079639,12.134398079639,12.0890768337994,12.1197783229165,39766.0515860013,0.0,1.0
2017-11-03,24.79,24.92,24.75,24.92,87411,12.08079230499,12.1441445841206,12.0612992960267,12.1441445841206,179368.921780482,0.0,1.0
2017-11-06,24.65,24.77,24.6401,24.65,56881,12.0125667736185,12.0710458005083,12.0077422539001,12.0125667736185,116720.820489362,0.0,1.0
2017-11-07,24.74,24.78,24.6,24.7,87214,12.0564260437859,12.0759190527491,11.9882005124144,12.0369330348226,178964.674287709,0.0,1.0
2017-11-08,24.67,24.7,24.53,24.67,43126,12.0223132781001,12.0369330348226,11.9540877467287,12.0223132781001,88495.3166158162,0.0,1.0
2017-11-09,24.503,24.65,24.46,24.6001,28951,11.9409299656785,12.0125667736185,11.9199749810429,11.9882492449368,59407.9652957492,0.0,1.0
2017-11-10,24.59,24.61,24.43,24.6,25712,11.9833272601736,11.9930737646552,11.9053552243205,11.9882005124144,52761.4798688925,0.0,1.0
2017-11-13,24.53,24.6,24.44,24.6,14035,11.9540877467287,11.9882005124144,11.9102284765613,11.9882005124144,28800.068837893,0.0,1.0
2017-11-14,24.55,24.55,24.21,24.55,31968,11.9638342512103,11.9638342512103,11.7981436750225,11.9638342512103,65598.9027865883,0.0,1.0
2017-11-15,24.55,24.55,24.2595,24.4,30183,11.9638342512103,11.9638342512103,11.8222662736145,11.890735467598,61936.0511388762,0.0,1.0
2017-11-16,24.5465,24.85,24.4,24.54,32491,11.962128612926,12.1100318184349,11.890735467598,11.9589609989695,66672.1080592794,0.0,1.0
2017-11-17,24.62,24.63,24.2701,24.3,42875,11.997947016896,12.0028202691369,11.8274319209898,11.8420029451898,87980.2601656338,0.0,1.0
2017-11-20,24.5,24.67,24.43,24.67,37147,11.9394679900062,12.0223132781001,11.9053552243205,12.0223132781001,76226.3026092779,0.0,1.0
2017-11-21,24.5,24.585,24.361,24.585,30508,11.9394679900062,11.9808906340532,11.8717297838588,11.9808906340532,62602.9569010647,0.0,1.0
2017-11-22,24.5399,24.59,24.33,24.42,37637,11.9589122664471,11.9833272601736,11.8566227019123,11.9004819720797,77231.791296885,0.0,1.0
2017-11-24,24.52,24.6,24.46,24.59,9788,11.9492144944879,11.9882005124144,11.9199749810429,11.9833272601736,20085.149539387,0.0,1.0
2017-11-27,24.53,24.6738,24.52,24.56,17761,11.9540877467287,12.0241651139516,11.9492144944879,11.9687075034511,36445.8868991676,0.0,1.0
2017-11-28,24.55,24.57,24.35,24.5,39276,11.9638342512103,11.9735807556919,11.8663692063939,11.9394679900062,80595.0483560449,0.0,1.0
2017-11-29,24.42,24.56,24.31,24.56,41754,11.9004819720797,11.9687075034511,11.8468761974307,11.9687075034511,85679.9482905155,0.0,1.0
2017-11-30,24.13,24.44,23.861,24.331,82784,11.7591576570959,11.9102284765613,11.6280671718179,11.8571100271364,169874.235744649,0.0,1.0
2017-12-01,24.36,24.38,23.64,24.38,92193,11.8712424586348,11.8809889631164,11.5203682972958,11.8809889631164,189181.670564437,0.0,1.0
2017-12-04,24.42,24.4551,24.14,24.14,54741,11.9004819720797,11.9175870874449,11.7640309093367,11.7640309093367,112329.502547567,0.0,1.0
2017-12-05,24.29,24.4698,24.2,24.4471,53640,11.837129692949,11.9247507682389,11.7932704227816,11.9136884856523,110070.231027046,0.0,1.0
2017-12-06,24.14,24.39,24.1,24.39,109753,11.7640309093367,11.8858622153572,11.7445379003735,11.8858622153572,225215.101899914,0.0,1.0
2017-12-07,24.39,24.39,24.25,24.3,37982,11.8858622153572,11.8858622153572,11.8176366839857,11.8420029451898,77939.7374136698,0.0,1.0
2017-12-08,24.49,24.54,24.4,24.45,44064,11.9345947377654,11.9589609989695,11.890735467598,11.9151017288021,90420.1092463784,0.0,1.0
2017-12-11,24.57,24.57,24.445,24.53,47251,11.9735807556919,11.9735807556919,11.9126651026817,11.9540877467287,96959.8897512855,0.0,1.0
2017-12-12,24.72,24.8,24.55,24.57,73919,12.0466795393042,12.0856655572308,11.9638342512103,11.9735807556919,151683.098569877,0.0,1.0
2017-12-13,24.76,24.78,24.65,24.78,70726,12.0661725482675,12.0759190527491,12.0125667736185,12.0759190527491,145131.005958591,0.0,1.0
2017-12-14,24.8,24.8,24.67,24.756,24117,12.0856655572308,12.0856655572308,12.0223132781001,12.0642232473712,49488.5115898444,0.0,1.0
2017-12-15,24.91,24.916,24.768,24.77,18377,12.1392713318798,12.1421952832243,12.0700711500602,12.0710458005083,37709.9298207311,0.0,1.0
2017-12-18,24.88,24.91,24.77,24.876,30739,12.1246515751573,12.1392713318798,12.0710458005083,12.122702274261,63076.9729966511,0.0,1.0
2017-12-19,24.88,24.99,24.78,24.99,33642,12.1246515751573,12.1782573498063,12.0759190527491,12.1782573498063,69033.9804662915,0.0,1.0
2017-12-20,24.8,24.89,24.8,24.89,15870,12.0856655572308,12.1295248273981,12.0856655572308,12.1295248273981,32565.5213720957,0.0,1.0
2017-12-21,24.87,24.9,24.81,24.842,33985,12.1197783229165,12.134398079639,12.0905388094716,12.1061332166422,69737.8225476165,0.0,1.0
2017-12-22,24.95,24.97,24.82,24.82,40737,12.1587643408431,12.1685108453247,12.0954120617124,12.0954120617124,83593.046259298,0.0,1.0
2017-12-26,24.87,25.0,24.8,24.95,128640,12.1197783229165,12.1831306020472,12.0856655572308,12.1587643408431,263971.560762848,0.0,1.0
2017-12-27,24.98,24.98,24.84,24.88,79115,12.1733840975655,12.1733840975655,12.1051585661941,12.1246515751573,162345.382693973,0.0,1.0
2017-12-28,24.58,24.81,24.54,24.54,136342,12.2275308032133,12.3419462663841,12.2076324617922,12.2076324617922,274077.114499626,0.51111,1.0
2017-12-29,24.69,24.75,24.58,24.6,48943,12.282251242121,12.3120987542526,12.2275308032133,12.2374799739238,98386.08950254,0.0,1.0
2018-01-02,24.75,24.88,24.5,24.79,85098,12.3120987542526,12.3767683638709,12.1877341203712,12.3319970956736,171065.513852586,0.0,1.0
2018-01-03,24.7,24.77,24.55,24.7,55613,12.2872258274763,12.3220479249631,12.2126070471475,12.2872258274763,111794.242189991,0.0,1.0
2018-01-04,24.82,24.82,24.7,24.72,50048,12.3469208517393,12.3469208517393,12.2872258274763,12.2971749981868,100607.380165154,0.0,1.0
2018-01-05,24.83,24.84,24.796,24.82,40766,12.3518954370946,12.3568700224498,12.3349818468867,12.3469208517393,81948.5385991976,0.0,1.0
2018-01-08,24.69,24.84,24.58,24.84,97264,12.282251242121,12.3568700224498,12.2275308032133,12.3568700224498,195521.823537075,0.0,1.0
2018-01-09,24.61,24.78,24.35,24.61,97494,12.242454559279,12.3270225103183,12.1131153400424,12.242454559279,195984.173629745,0.0,1.0
2018-01-10,24.68,24.69,24.42,24.42,41514,12.2772766567658,12.282251242121,12.1479374375292,12.1479374375292,83452.1815092746,0.0,1.0
2018-01-11,24.65,24.78,24.58,24.739,28230,12.2623529007,12.3270225103183,12.2275308032133,12.3066267103618,56748.4483308482,0.0,1.0
2018-01-12,24.73,24.78,24.62,24.62,51699,12.3021495835421,12.3270225103183,12.2474291446343,12.2474291446343,103926.249743411,0.0,1.0
2018-01-16,24.74,24.83,24.67,24.77,66569,12.3071241688973,12.3518954370946,12.2723020714105,12.3220479249631,133818.188343472,0.0,1.0
2018-01-17,24.69,24.7,24.59,24.69,47298,12.282251242121,12.2872258274763,12.2325053885685,12.282251242121,95079.2812310471,0.0,1.0
2018-01-18,24.63,24.7,24.31,24.69,107381,12.2524037299895,12.2872258274763,12.0932169986214,12.282251242121,215859.196961204,0.0,1.0
2018-01-19,24.65,24.74,24.44,24.586,654170,12.2623529007,12.3071241688973,12.1578866082397,12.2305155544264,1315024.1744453,0.0,1.0
2018-01-22,24.52,24.57,24.35,24.46,48805,12.1976832910817,12.222556217858,12.1131153400424,12.1678357789502,98108.6794469375,0.0,1.0
2018-01-23,24.48,24.57,24.422,24.5,64282,12.1777849496607,12.222556217858,12.1489323546003,12.1877341203712,129220.82024809,0.0,1.0
2018-01-24,24.7,24.73,24.46,24.5,33852,12.2872258274763,12.3021495835421,12.1678357789502,12.1877341203712,68049.8927699563,0.0,1.0
2018-01-25,24.69,24.85,24.546,24.546,37517,12.282251242121,12.3618446078051,12.2106172130054,12.2106172130054,75417.3409857752,0.0,1.0
2018-01-26,24.74,24.91,24.64,24.77,40076,12.3071241688973,12.3916921199366,12.2573783153448,12.3220479249631,80561.4883211855,0.0,1.0
2018-01-29,24.81,24.85,24.35,24.85,80919,12.3419462663841,12.3618446078051,12.1131153400424,12.3618446078051,162664.813690538,0.0,1.0
2018-01-30,24.68,24.8,24.45,24.649,32176,12.2772766567658,12.3369716810288,12.162861193595,12.2618554421645,64680.7677468425,0.0,1.0
2018-01-31,24.625,24.75,24.49,24.65,21568,12.2499164373119,12.3120987542526,12.182759535016,12.2623529007,43356.3773857503,0.0,1.0
2018-02-01,24.42,24.64,24.4,24.42,17006,12.1479374375292,12.2573783153448,12.1379882668187,12.1479374375292,34185.7638085158,0.0,1.0
2018-02-02,24.19,24.43,24.05,24.41,26833,12.0335219743584,12.1529120228845,11.9638777793848,12.1429628521739,53940.1740723217,0.0,1.0
2018-02-05,24.05,24.45,24.01,24.39,30171,11.9638777793848,12.162861193595,11.9439794379638,12.1330136814634,60650.2810694303,0.0,1.0
2018-02-06,23.83,24.059,23.42,24.059,48927,11.8544369015692,11.9683549062045,11.6504789020038,11.9683549062045,98353.9260178324,0.0,1.0
2018-02-07,24.1,24.62,23.9,24.62,13705,11.9887507061611,12.2474291446343,11.889258999056,12.2474291446343,27550.0348697935,0.0,1.0
2018-02-08,23.5,24.15,23.47,24.15,27453,11.6902755848459,12.0136236329374,11.6753518287801,12.0136236329374,55186.5091047385,0.0,1.0
2018-02-09,23.83,24.48,23.24,24.48,20389,11.8544369015692,12.1777849496607,11.5609363656093,12.1777849496607,40986.3306063643,0.0,1.0
2018-02-12,23.57,23.669,23.47,23.62,20632,11.7250976823326,11.7743460773497,11.6753518287801,11.7499706091089,41474.8135303599,0.0,1.0
2018-02-13,23.42,23.648,23.298,23.57,18631,11.6504789020038,11.7638994481036,11.5897889606698,11.7250976823326,37452.3677241245,0.0,1.0
2018-02-14,23.452,23.8,23.43,23.444,21356,11.6663975751407,11.8395131455035,11.6554534873591,11.6624179068565,42930.2112133753,0.0,1.0
2018-02-15,23.39,23.527,23.35,23.45,19480,11.6355551459381,11.7037069653051,11.6156568045171,11.6654026580696,39159.0426314176,0.0,1.0
2018-02-16,23.57,23.57,23.4,23.4,5200,11.7250976823326,11.7250976823326,11.6405297312933,11.6405297312933,10453.1325299473,0.0,1.0
2018-02-20,23.6,23.6,23.501,23.508,21720,11.7400214383984,11.7400214383984,11.6907730433814,11.6942552531301,43661.9304904718,0.0,1.0
2018-02-21,23.47,23.723,23.26,23.61,43198,11.6753518287801,11.801208838268,11.5708855363198,11.7449960237537,86837.3882747423,0.0,1.0
2018-02-22,23.34,23.519,23.25,23.519,17883,11.6106822191618,11.6997272970209,11.5659109509645,11.6997272970209,35948.7248140473,0.0,1.0
2018-02-23,23.22,23.62,23.02,23.62,24427,11.5509871948988,11.7499706091089,11.4514954877937,11.7499706091089,49103.5900594269,0.0,1.0
2018-02-26,23.56,23.62,23.28,23.299,32867,11.7201230969774,11.7499706091089,11.5808347070303,11.5902864192053,66069.828242649,0.0,1.0
2018-02-27,23.68,23.68,23.435,23.441,28552,11.7798181212404,11.7798181212404,11.6579407800367,11.6609255312499,57395.7384605872,0.0,1.0
2018-02-28,23.76,23.76,23.631,23.678,8894,11.8196148040825,11.8196148040825,11.7554426529997,11.7788232041694,17878.8770617981,0.0,1.0
2018-03-01,23.687,23.88,23.62,23.73,5985,11.7833003309891,11.8793098283455,11.7499706091089,11.8046910480167,12031.1534984104,0.0,1.0
2018-03-02,23.678,23.75,23.678,23.683,3689,11.7788232041694,11.8146402187272,11.7788232041694,11.781310496847,7415.69344287984,0.0,1.0
2018-03-05,23.61,23.72,23.5,23.5,19060,11.7449960237537,11.7997164626615,11.6902755848459,11.6902755848459,38314.7511578448,0.0,1.0
2018-03-06,23.77,23.77,23.5,23.59,8031,11.8245893894377,11.8245893894377,11.6902755848459,11.7350468530432,16144.0591053858,0.0,1.0
2018-03-07,24.0,24.0,23.77,23.77,6917,11.9390048526085,11.9390048526085,11.8245893894377,11.8245893894377,13904.6764826241,0.0,1.0
2018-03-08,23.77,24.0,23.6,23.891,43161,11.8245893894377,11.9390048526085,11.7400214383984,11.8847818722363,86763.0102163562,0.0,1.0
2018-03-09,23.91,23.91,23.63,23.63,4093,11.8942335844113,11.8942335844113,11.7549451944642,11.7549451944642,8227.82143174496,0.0,1.0
2018-03-12,23.903,23.91,23.8,23.91,6238,11.8907513746626,11.8942335844113,11.8395131455035,11.8942335844113,12539.7386003482,0.0,1.0
2018-03-13,23.857,23.857,23.63,23.8,14306,11.8678682820284,11.8678682820284,11.7549451944642,11.8395131455035,28758.1757641202,0.0,1.0
2018-03-14,23.92,23.94,23.84,23.84,9526,11.8992081697665,11.909157340477,11.8594114869245,11.8594114869245,19149.3347077456,0.0,1.0
2018-03-15,23.799,23.877,23.72,23.877,25482,11.839015686968,11.8778174527389,11.7997164626615,11.8778174527389,51224.3698323296,0.0,1.0
2018-03-16,23.92,23.92,23.8,23.85,5863,11.8992081697665,11.8992081697665,11.8395131455035,11.8643860722797,11785.9069275155,0.0,1.0
2018-03-19,23.8,23.94,23.773,23.834,18304,11.8395131455035,11.909157340477,11.8260817650443,11.8564267357113,36795.0265054141,0.0,1.0
2018-03-20,23.72,23.87,23.62,23.87,22126,11.7997164626615,11.8743352429903,11.7499706091089,11.8743352429903,44478.0789149252,0.0,1.0
2018-03-21,23.89,23.898,23.65,23.715,12325,11.8842844137008,11.888264081985,11.7648943651747,11.7972291699838,24775.934313769,0.0,1.0
2018-03-22,23.71,23.96,23.7,23.731,3650,11.7947418773062,11.9191065111875,11.7897672919509,11.8051885065522,7337.29494890525,0.0,1.0
2018-03-23,23.6,23.84,23.58,23.78,12519,11.7400214383984,11.8594114869245,11.7300722676879,11.829563974793,25165.9165658479,0.0,1.0
2018-03-26,23.75,23.88,23.7,23.811,18186,11.8146402187272,11.8793098283455,11.7897672919509,11.8449851893943,36557.8208056962,0.0,1.0
2018-03-27,23.8,23.87,23.735,23.87,32592,11.8395131455035,11.8743352429903,11.8071783406943,11.8743352429903,65517.0183492382,0.0,1.0
2018-03-28,23.44,23.68,23.25,23.68,23517,11.909157340477,12.0310941050553,11.8126240685192,12.0310941050553,46286.9424124949,0.5,1.0
2018-03-29,23.46,23.561,23.38,23.44,6002,11.9193187375252,11.9706337926186,11.8786731493325,11.909157340477,11813.3362401579,0.0,1.0
2018-04-02,23.488,23.853,23.372,23.52,21324,11.9335446933927,12.1189901895221,11.8746085905132,11.9498029286698,41970.6067952561,0.0,1.0
2018-04-03,23.5,23.5,23.29,23.33,10174,11.9396415316216,11.9396415316216,11.8329468626156,11.853269656712,20024.805549378,0.0,1.0
2018-04-04,23.4,23.57,23.31,23.46,19218,11.8888345463807,11.9752064212903,11.8431082596638,11.9193187375252,37825.5074747341,0.0,1.0
2018-04-05,23.28,23.38,23.25,23.38,10227,11.8278661640915,11.8786731493325,11.8126240685192,11.8786731493325,20129.1219140445,0.0,1.0
2018-04-06,23.16,23.3,22.93,22.93,18209,11.7668977818024,11.8380275611397,11.6500417157482,11.6500417157482,35839.5600794794,0.0,1.0
2018-04-09,23.12,23.36,23.094,23.27,74385,11.746574987706,11.8685117522843,11.7333651715434,11.8227854655674,146407.033692794,0.0,1.0
2018-04-10,23.34,23.35,23.1,23.23,31184,11.8583503552361,11.8634310537602,11.7364135906578,11.802462671471,61377.3870898174,0.0,1.0
2018-04-11,23.37,23.38,23.15,23.31,24602,11.8735924508084,11.8786731493325,11.7618170832783,11.8431082596638,48422.4755382147,0.0,1.0
2018-04-12,23.5,23.5,23.21,23.27,14469,11.9396415316216,11.9396415316216,11.7923012744229,11.8227854655674,28478.3675539562,0.0,1.0
2018-04-13,23.35,23.44,23.15,23.36,55446,11.8634310537602,11.909157340477,11.7618170832783,11.8685117522843,109130.66330753,0.0,1.0
2018-04-16,23.305,23.45,23.25,23.35,8914,11.8405679104018,11.9142380390011,11.8126240685192,11.8634310537602,17544.8315969289,0.0,1.0
2018-04-17,23.25,23.38,23.16,23.26,88075,11.8126240685192,11.8786731493325,11.7668977818024,11.8177047670433,173352.147509482,0.0,1.0
2018-04-18,23.25,23.275,23.25,23.25,10039,11.8126240685192,11.8253258148295,11.8126240685192,11.8126240685192,19759.0940544728,0.0,1.0
2018-04-19,23.22,23.29,23.2,23.25,12528,11.797381972947,11.8329468626156,11.7872205758988,11.8126240685192,24658.0267272072,0.0,1.0
2018-04-20,23.38,23.38,23.181,23.28,24928,11.8786731493325,11.8786731493325,11.777567248703,11.8278661640915,49064.1195925784,0.0,1.0
2018-04-23,23.13,23.3,23.02,23.3,15581,11.7516556862301,11.8380275611397,11.6957680024651,11.8380275611397,30667.0429786572,0.0,1.0
2018-04-24,23.02,23.09,23.0,23.09,11339,11.6957680024651,11.7313328921337,11.6856066054169,11.7313328921337,22317.7973387455,0.0,1.0
2018-04-25,22.92,23.05,22.801,23.05,21635,11.6449610172241,11.7110100980374,11.5845007047874,11.7110100980374,42582.7273501861,0.0,1.0
2018-04-26,23.01,23.04,22.53,23.01,30048,11.690687303941,11.7059293995133,11.4468137747844,11.690687303941,59141.4740660221,0.0,1.0
2018-04-27,23.13,23.19,22.9,22.9,24470,11.7516556862301,11.7821398773747,11.6347996201759,11.6347996201759,48162.6687431963,0.0,1.0
2018-04-30,23.1,23.2,23.05,23.2,11182,11.7364135906578,11.7872205758988,11.7110100980374,11.7872205758988,22008.7847113372,0.0,1.0
2018-05-01,23.19,23.19,22.93,23.13,6080,11.7821398773747,11.7821398773747,11.6500417157482,11.7516556862301,11966.8584372143,0.0,1.0
2018-05-02,23.13,23.19,23.07,23.19,9094,11.7516556862301,11.7821398773747,11.7211714950855,11.7821398773747,17899.113590136,0.0,1.0
2018-05-03,23.21,23.34,23.147,23.194,3850,11.7923012744229,11.8583503552361,11.7602928737211,11.7841721567843,7577.69818803863,0.0,1.0
2018-05-04,23.4,23.4,23.21,23.263,1691,11.8888345463807,11.8888345463807,11.7923012744229,11.8192289766006,3328.28250285021,0.0,1.0
2018-05-07,23.26,23.4,23.239,23.25,25742,11.8177047670433,11.8888345463807,11.8070353001427,11.8126240685192,50666.2614951926,0.0,1.0
2018-05-08,23.08,23.367,23.03,23.323,20727,11.7262521936096,11.8720682412511,11.7008487009892,11.8497131677451,40795.5715177864,0.0,1.0
2018-05-09,23.1,23.334,23.01,23.114,23252,11.7364135906578,11.8553019361216,11.690687303941,11.7435265685916,45765.3605891624,0.0,1.0
2018-05-10,23.28,23.37,23.21,23.21,6404,11.8278661640915,11.8735924508084,11.7923012744229,11.7923012744229,12604.5660249869,0.0,1.0
2018-05-11,23.16,23.37,23.12,23.35,3312,11.7668977818024,11.8735924508084,11.746574987706,11.8634310537602,6518.78867500883,0.0,1.0
2018-05-14,23.24,23.3,23.21,23.23,3313,11.8075433699951,11.8380275611397,11.7923012744229,11.802462671471,6520.75690830445,0.0,1.0
2018-05-15,23.17,23.21,23.16,23.16,8648,11.7719784803265,11.7923012744229,11.7668977818024,11.7668977818024,17021.2815403008,0.0,1.0
2018-05-16,23.2,23.22,23.1,23.183,4979,11.7872205758988,11.797381972947,11.7364135906578,11.7785833884078,9799.83357876476,0.0,1.0
2018-05-17,23.29,23.3,23.2,23.2,11714,11.8329468626156,11.8380275611397,11.7872205758988,11.7872205758988,23055.8848245935,0.0,1.0
2018-05-18,23.37,23.39,23.3,23.3,9400,11.8735924508084,11.8837538478566,11.8380275611397,11.8380275611397,18501.3929785878,0.0,1.0
2018-05-21,23.35,23.381,23.35,23.381,2470,11.8634310537602,11.8791812191849,11.8634310537602,11.8791812191849,4861.5362401183,0.0,1.0
2018-05-22,23.44,23.49,23.36,23.36,10767,11.909157340477,11.9345608330975,11.8685117522843,11.8685117522843,21191.9678936656,0.0,1.0
2018-05-23,23.5,23.5,23.369,23.369,29464,11.9396415316216,11.9396415316216,11.873084380956,11.873084380956,57992.025821395,0.0,1.0
2018-05-24,23.5,23.5,23.37,23.37,6702,11.9396415316216,11.9396415316216,11.8735924508084,11.8735924508084,13191.099547074,0.0,1.0
2018-05-25,23.49,23.58,23.45,23.45,43168,11.9345608330975,11.9802871198143,11.9142380390011,11.9142380390011,84964.6949042214,0.0,1.0
2018-05-29,23.553,23.59,23.48,23.544,8345,11.9665692337993,11.9853678183384,11.9294801345734,11.9619966051276,16424.9068517357,0.0,1.0
2018-05-30,23.58,23.65,23.5225,23.55,23009,11.9802871198143,12.015852009483,11.9510731033008,11.9650450242421,45287.079898333,0.0,1.0
2018-05-31,23.63,23.7,23.58,23.65,7070,12.0056906124348,12.0412555021035,11.9802871198143,12.015852009483,13915.4093998528,0.0,1.0
2018-06-01,23.61,23.632,23.53,23.6,11902,11.9955292153866,12.0067067521396,11.9548836271939,11.9904485168625,23425.9126841653,0.0,1.0
2018-06-04,23.6,23.65,23.575,23.65,2595,11.9904485168625,12.015852009483,11.9777467705523,12.015852009483,5107.56540206763,0.0,1.0
2018-06-05,23.729,23.8,23.55,23.55,21885,12.0559895278234,12.0920624873444,11.9650450242421,11.9650450242421,43074.7856740845,0.0,1.0
2018-06-06,23.64,23.773,23.62,23.74,19909,12.0107713109589,12.0783446013294,12.0006099139107,12.0615782961999,39185.5566819901,0.0,1.0
2018-06-07,23.696,23.79,23.6,23.72,14217,12.0392232226938,12.0869817888203,11.9904485168625,12.0514168991517,27982.3727634665,0.0,1.0
2018-06-08,23.79,23.79,23.72,23.779,4154,12.0869817888203,12.0869817888203,12.0514168991517,12.0813930204438,8176.04110989939,0.0,1.0
2018-06-11,23.719,23.8,23.701,23.75,8677,12.0509088292993,12.0920624873444,12.0417635719559,12.0666589947239,17078.360305873,0.0,1.0
2018-06-12,23.79,23.8,23.71,23.71,10784,12.0869817888203,12.0920624873444,12.0463362006276,12.0463362006276,21225.4278596907,0.0,1.0
2018-06-13,23.75,23.8,23.7,23.755,13472,12.0666589947239,12.0920624873444,12.0412555021035,12.069199343986,26516.0389582486,0.0,1.0
2018-06-14,23.98,23.98,23.727,23.75,55875,12.1835150607781,12.1835150607781,12.0549733881185,12.0666589947239,109975.03539134,0.0,1.0
2018-06-15,24.02,24.1,23.961,24.0,54415,12.2038378548745,12.2444834430673,12.1738617335823,12.1936764578263,107101.414779772,0.0,1.0
2018-06-18,24.14,24.18,24.02,24.02,18162,12.2648062371636,12.28512903126,12.2038378548745,12.2038378548745,35747.0531145866,0.0,1.0
2018-06-19,24.127,24.15,24.069,24.15,12532,12.2582013290823,12.2698869356877,12.2287332776426,12.2698869356877,24665.8996603897,0.0,1.0
2018-06-20,23.98,24.16,23.9,24.16,34494,12.1835150607781,12.2749676342118,12.1428694725854,12.2749676342118,67892.2392982353,0.0,1.0
2018-06-21,24.0,24.06,23.86,23.96,38622,12.1936764578263,12.2241606489709,12.122546678489,12.1733536637299,76017.1063424491,0.0,1.0
2018-06-22,24.07,24.149,23.87,23.87,11480,12.229241347495,12.2693788658353,12.1276273770131,12.1276273770131,22595.3182334243,0.0,1.0
2018-06-25,24.04,24.1,23.871,24.085,12806,12.2139992519227,12.2444834430673,12.1281354468655,12.2368623952811,25205.1955833826,0.0,1.0
2018-06-26,23.935,24.036,23.882,23.9,56150,12.1606519174197,12.211966972513,12.133724215242,12.1428694725854,110516.299547629,0.0,1.0
2018-06-27,23.98,24.08,23.94,23.94,16465,12.1835150607781,12.2343220460191,12.1631922666817,12.1631922666817,32406.9612119628,0.0,1.0
2018-06-28,23.55,23.68,23.5,23.68,22190,12.2190799504468,12.2865313472008,12.1931371055414,12.2865313472008,42767.0906581548,0.5,1.0
2018-06-29,23.67,23.782,23.53,23.55,15760,12.2813427782198,12.3394547508079,12.2087028124846,12.2190799504468,30374.4636670806,0.0,1.0
2018-07-02,23.73,23.9,23.73,23.9,9433,12.3124741921062,12.4006798647846,12.3124741921062,12.4006798647846,18180.3499855059,0.0,1.0
2018-07-03,23.65,23.875,23.65,23.87,6015,12.2709656402576,12.3877084423319,12.2709656402576,12.3851141578414,11592.7918120235,0.0,1.0
2018-07-05,23.88,23.88,23.79,23.79,5884,12.3903027268225,12.3903027268225,12.3436056059927,12.3436056059927,11340.3137193593,0.0,1.0
2018-07-06,23.89,23.93,23.82,23.88,11827,12.3954912958035,12.4162455717279,12.359171312936,12.3903027268225,22794.3389461018,0.0,1.0
2018-07-09,23.82,23.93,23.8,23.93,11270,12.359171312936,12.4162455717279,12.3487941749738,12.4162455717279,21720.8252238578,0.0,1.0
2018-07-10,23.75,23.849,23.75,23.82,17738,12.3228513300684,12.3742181629811,12.3228513300684,12.359171312936,34186.6901349415,0.0,1.0
2018-07-11,23.71,23.805,23.701,23.75,8157,12.3020970541441,12.3513884594644,12.2974273420611,12.3228513300684,15721.0977241356,0.0,1.0
2018-07-12,23.8,23.85,23.73,23.79,19398,12.3487941749738,12.3747370198792,12.3124741921062,12.3436056059927,37386.0308511442,0.0,1.0
2018-07-13,23.8,23.85,23.8,23.833,5119,12.3487941749738,12.3747370198792,12.3487941749738,12.3659164526114,9865.91875074786,0.0,1.0
2018-07-16,23.85,23.85,23.78,23.8,15200,12.3747370198792,12.3747370198792,12.3384170370117,12.3487941749738,29295.1680037835,0.0,1.0
2018-07-17,23.82,23.85,23.801,23.834,19146,12.359171312936,12.3747370198792,12.3493130318719,12.3664353095095,36900.3478026603,0.0,1.0
2018-07-18,23.82,23.83,23.806,23.814,14000,12.359171312936,12.3643598819171,12.3519073163625,12.3560581715473,26982.3915824321,0.0,1.0
2018-07-19,23.89,23.9,23.76,23.76,5831,12.3954912958035,12.4006798647846,12.3280398990495,12.3280398990495,11238.166094083,0.0,1.0
2018-07-20,24.04,24.04,23.86,23.9,23395,12.4733198305198,12.4733198305198,12.3799255888603,12.4006798647846,45089.5036479284,0.0,1.0
2018-07-23,23.94,24.04,23.901,23.951,17419,12.421434140709,12.4733198305198,12.4011987216827,12.4271415665881,33571.8770695988,0.0,1.0
2018-07-24,23.8,23.9,23.761,23.9,17195,12.3487941749738,12.4006798647846,12.3285587559476,12.4006798647846,33140.15880428,0.0,1.0
2018-07-25,23.966,24.04,23.751,23.992,23505,12.4349244200598,12.4733198305198,12.3233701869665,12.4484146994106,45301.5081532189,0.0,1.0
2018-07-26,23.97,24.08,23.95,24.001,16814,12.4369998476522,12.4940741064441,12.42662270969,12.4530844114936,32405.852290501,0.0,1.0
2018-07-27,23.9,23.98,23.8,23.98,24809,12.4006798647846,12.4421884166333,12.3487941749738,12.4421884166333,47814.7251977542,0.0,1.0
2018-07-30,23.92,24.04,23.909,23.95,1200,12.4110570027468,12.4733198305198,12.4053495768676,12.42662270969,2312.77642135132,0.0,1.0
2018-07-31,23.86,23.985,23.82,23.891,12282,12.3799255888603,12.4447827011238,12.359171312936,12.3960101527017,23671.2666725308,0.0,1.0
2018-08-01,23.8,23.97,23.8,23.97,12086,12.3487941749738,12.4369998476522,12.3487941749738,12.4369998476522,23293.5131903768,0.0,1.0
2018-08-02,24.0,24.0,23.875,23.91,8176,12.4525655545954,12.4525655545954,12.3877084423319,12.4058684337657,15757.7166841404,0.0,1.0
2018-08-03,23.89,24.121,23.785,24.0,74485,12.3954912958035,12.5153472392665,12.3410113215022,12.4525655545954,143555.959786962,0.0,1.0
2018-08-06,23.97,24.01,23.8,24.0,13632,12.4369998476522,12.4577541235765,12.3487941749738,12.4525655545954,26273.140146551,0.0,1.0
2018-08-07,23.95,24.0,23.94,24.0,18117,12.42662270969,12.4525655545954,12.421434140709,12.4525655545954,34917.1420213517,0.0,1.0
2018-08-08,23.94,23.995,23.94,23.995,4214,12.421434140709,12.4499712701049,12.421434140709,12.4499712701049,8121.69986631203,0.0,1.0
2018-08-09,24.0,24.0,23.94,23.995,4751,12.4525655545954,12.4525655545954,12.421434140709,12.4499712701049,9156.66731486681,0.0,1.0
2018-08-10,23.99,24.0,23.95,24.0,8402,12.4473769856144,12.4525655545954,12.42662270969,12.4525655545954,16193.2895768281,0.0,1.0
2018-08-13,24.0,24.08,23.98,23.99,12742,12.4525655545954,12.4940741064441,12.4421884166333,12.4473769856144,24557.8309673822,0.0,1.0
2018-08-14,24.14,24.14,24.0118,24.079,19811,12.5252055203306,12.5252055203306,12.4586880659931,12.493555249546,38182.0114028258,0.0,1.0
2018-08-15,24.093,24.18,24.015,24.18,3655,12.5008192461195,12.5459597962549,12.4603484080671,12.5459597962549,7044.33151669924,0.0,1.0
2018-08-16,24.1,24.15,24.05,24.05,17228,12.5044512444063,12.5303940893117,12.4785083995009,12.4785083995009,33203.7601558671,0.0,1.0
2018-08-17,24.1,24.1,24.028,24.1,9336,12.5044512444063,12.5044512444063,12.4670935477425,12.5044512444063,17993.4005581132,0.0,1.0
2018-08-20,24.11,24.15,24.085,24.1,34989,12.5096398133873,12.5303940893117,12.4966683909346,12.5044512444063,67434.7785055514,0.0,1.0
2018-08-21,24.22,24.22,24.128,24.15,2843,12.5667140721792,12.5667140721792,12.5189792375533,12.5303940893117,5479.35280491819,0.0,1.0
2018-08-22,24.18,24.355,24.18,24.2,19329,12.5459597962549,12.6367597534238,12.5459597962549,12.5563369342171,37253.0462069165,0.0,1.0
2018-08-23,24.23,24.35,24.2,24.25,13894,12.5719026411603,12.6341654689333,12.5563369342171,12.5822797791225,26778.0963318794,0.0,1.0
2018-08-24,24.26,24.36,24.22,24.36,35831,12.5874683481036,12.6393540379144,12.5667140721792,12.6393540379144,69057.5766278658,0.0,1.0
2018-08-27,24.15,24.342,24.11,24.25,43400,12.5303940893117,12.6300146137484,12.5096398133873,12.5822797791225,83645.4139055393,0.0,1.0
2018-08-28,24.23,24.242,24.2,24.21,9345,12.5719026411603,12.5781289239376,12.5563369342171,12.5615255031982,18010.7463812734,0.0,1.0
2018-08-29,24.23,24.279,24.215,24.215,8123,12.5719026411603,12.5973266291676,12.5641197876887,12.5641197876887,15655.569058864,0.0,1.0
2018-08-30,24.22,24.351,24.22,24.351,4901,12.5667140721792,12.6346843258314,12.5667140721792,12.6346843258314,9445.76436753572,0.0,1.0
2018-08-31,24.303,24.323,24.27,24.291,13737,12.6097791947222,12.6201563326844,12.5926569170846,12.6035529119449,26475.5080834193,0.0,1.0
2018-09-04,24.21,24.43,24.15,24.43,36059,12.5615255031982,12.6756740207819,12.5303940893117,12.6756740207819,69497.0041479225,0.0,1.0
2018-09-05,24.25,24.28,24.21,24.211,34936,12.5822797791225,12.5978454860657,12.5615255031982,12.5620443600963,67332.6308802747,0.0,1.0
2018-09-06,24.23,24.332,24.2,24.271,42016,12.5719026411603,12.6248260447673,12.5563369342171,12.5931757739828,80978.0117662478,0.0,1.0
2018-09-07,24.24,24.3,24.2,24.25,10895,12.5770912101414,12.6082226240279,12.5563369342171,12.5822797791225,20998.0825921855,0.0,1.0
2018-09-10,24.3,24.31,24.23,24.23,6222,12.6082226240279,12.613411193009,12.5719026411603,12.5719026411603,11991.7457447066,0.0,1.0
2018-09-11,24.39,24.39,24.3038,24.31,24068,12.6549197448576,12.6549197448576,12.6101942802407,12.613411193009,46386.5857575698,0.0,1.0
2018-09-12,24.4,24.45,24.34,24.45,13873,12.6601083138387,12.6860511587441,12.6289768999522,12.6860511587441,26737.6227445058,0.0,1.0
2018-09-13,24.4,24.45,24.35,24.399,15546,12.6601083138387,12.6860511587441,12.6341654689333,12.6595894569406,29962.0185386064,0.0,1.0
2018-09-14,24.45,24.49,24.4,24.49,19812,12.6860511587441,12.7068054346684,12.6601083138387,12.7068054346684,38183.9387165104,0.0,1.0
2018-09-17,24.4,24.5,24.35,24.5,26817,12.6601083138387,12.7119940036495,12.6341654689333,12.7119940036495,51684.7710761487,0.0,1.0
2018-09-18,24.385,24.449,24.21,24.449,37375,12.6523254603671,12.685532301846,12.5615255031982,12.685532301846,72033.3489566713,0.0,1.0
2018-09-19,24.34,24.4,24.246,24.246,22248,12.6289768999522,12.6601083138387,12.58020435153,12.58020435153,42878.8748518536,0.0,1.0
2018-09-20,24.25,24.43,24.21,24.37,27296,12.5822797791225,12.6756740207819,12.5615255031982,12.6445426068955,52607.9543310047,0.0,1.0
2018-09-21,24.3,24.35,24.215,24.25,9198,12.6082226240279,12.6341654689333,12.5641197876887,12.5822797791225,17727.4312696579,0.0,1.0
2018-09-24,24.25,24.4,24.25,24.362,17618,12.5822797791225,12.6601083138387,12.5822797791225,12.6403917517106,33955.4124928063,0.0,1.0
2018-09-25,24.29,24.3,24.217,24.299,23232,12.6030340550468,12.6082226240279,12.5651575014849,12.6077037671298,44775.3515173616,0.0,1.0
2018-09-26,24.339,24.375,24.26,24.26,17418,12.6284580430541,12.647136891386,12.5874683481036,12.5874683481036,33569.9497559145,0.0,1.0
2018-09-27,24.36,24.4,24.319,24.35,18218,12.6393540379144,12.6601083138387,12.6180809050919,12.6341654689333,35111.8007034819,0.0,1.0
2018-09-28,24.07,24.088,23.85,23.96,38400,12.7483139865171,12.7578474161705,12.6317942907533,12.6900541386352,72502.7639715768,0.5,1.0
2018-10-01,23.99,24.11,23.91,24.06,10377,12.7059431880575,12.7694993857469,12.663572389598,12.7430176367096,19592.7391076316,0.0,1.0
2018-10-02,23.9,23.992,23.85,23.97,9878,12.6582760397905,12.707002458019,12.6317942907533,12.6953504884426,18650.5807945635,0.0,1.0
2018-10-03,23.745,23.87,23.7,23.87,24335,12.5761826177752,12.6423869903682,12.5523490436417,12.6423869903682,45946.7385741749,0.0,1.0
2018-10-04,23.68,23.802,23.3,23.802,87636,12.5417563440268,12.6063718116776,12.3404950513439,12.6063718116776,165464.901651383,0.0,1.0
2018-10-05,23.75,23.92,23.251,23.54,27356,12.5788307926789,12.6688687394054,12.3145429372874,12.4676074467226,51650.6669585014,0.0,1.0
2018-10-08,23.65,23.89,23.37,23.75,9377,12.5258672946044,12.6529796899831,12.377569499996,12.5788307926789,17704.6462958718,0.0,1.0
2018-10-09,23.66,23.7,23.37,23.5,20686,12.5311636444119,12.5523490436417,12.377569499996,12.4464220474928,39057.0879040635,0.0,1.0
2018-10-10,23.441,23.596,23.4,23.596,4840,12.4151735836289,12.4972670056443,12.3934585494184,12.4972670056443,9138.36920891748,0.0,1.0
2018-10-11,23.15,23.45,23.06,23.45,7344,12.2610498042323,12.4199402984556,12.2133826559653,12.4199402984556,13866.153609564,0.0,1.0
2018-10-12,23.22,23.25,23.12,23.21,13759,12.2981242528844,12.3140133023067,12.2451607548099,12.2928279030769,25978.2689970032,0.0,1.0
2018-10-15,23.185,23.5,23.12,23.31,24548,12.2795870285583,12.4464220474928,12.2451607548099,12.3457914011514,46348.9023430799,0.0,1.0
2018-10-16,23.26,23.6,23.2,23.2,13696,12.3193096521141,12.4993855455672,12.2875315532695,12.2875315532695,25859.3191498625,0.0,1.0
2018-10-17,23.33,23.42,23.22,23.42,11061,12.3563841007662,12.4040512490332,12.2981242528844,12.4040512490332,20884.1945908754,0.0,1.0
2018-10-18,23.365,23.443,23.01,23.25,19837,12.3749213250923,12.4162328535904,12.186900906928,12.3140133023067,37454.0971068794,0.0,1.0
2018-10-19,23.36,23.49,23.12,23.49,22811,12.3722731501886,12.4411256976853,12.2451607548099,12.4411256976853,43069.285129053,0.0,1.0
2018-10-22,23.225,23.49,23.2,23.25,2616,12.3007724277881,12.4411256976853,12.2875315532695,12.3140133023067,4939.25079556367,0.0,1.0
2018-10-23,23.15,23.3,23.074,23.286,16237,12.2610498042323,12.3404950513439,12.2207975456957,12.3330801616135,30656.962984544,0.0,1.0
2018-10-24,23.42,23.42,22.92,23.14,39623,12.4040512490332,12.4040512490332,12.1392337586611,12.2557534544248,74811.9014803593,0.0,1.0
2018-10-25,23.25,23.45,22.95,23.17,47612,12.3140133023067,12.4199402984556,12.1551228080834,12.2716425038471,89895.8749535082,0.0,1.0
2018-10-26,23.1,23.19,22.9,23.19,19681,12.234568055195,12.282235203462,12.1286410590462,12.282235203462,37159.554628245,0.0,1.0
2018-10-29,23.19,23.302,23.0,23.01,16244,12.282235203462,12.3415543213054,12.1816045571206,12.186900906928,30670.1796342265,0.0,1.0
2018-10-30,22.75,23.19,22.75,23.19,54682,12.0491958119345,12.282235203462,12.0491958119345,12.282235203462,103244.69113265,0.0,1.0
2018-10-31,22.98,23.03,22.843,22.875,15365,12.1710118575057,12.1974936065429,12.0984518651437,12.1154001845276,29010.5460526896,0.0,1.0
2018-11-01,23.007,23.143,23.0,23.07,11799,12.1853120019858,12.2573423593671,12.1816045571206,12.2186790057727,22277.6070859541,0.0,1.0
2018-11-02,23.04,23.19,23.0,23.08,5538,12.2027899563504,12.282235203462,12.1816045571206,12.2239753555802,10456.2579915258,0.0,1.0
2018-11-05,23.035,23.18,23.0,23.18,6804,12.2001417814467,12.2769388536546,12.1816045571206,12.2769388536546,12846.5834912137,0.0,1.0
2018-11-06,23.03,23.14,23.03,23.04,20088,12.1974936065429,12.2557534544248,12.1974936065429,12.2027899563504,37928.0084026312,0.0,1.0
2018-11-07,23.05,23.19,23.0,23.04,22299,12.2080863061578,12.282235203462,12.1816045571206,12.2027899563504,42102.5816094322,0.0,1.0
2018-11-08,23.06,23.17,22.98,22.98,31883,12.2133826559653,12.2716425038471,12.1710118575057,12.1710118575057,60198.063117338,0.0,1.0
2018-11-09,23.13,23.147,23.04,23.04,10210,12.2504571046174,12.25946089929,12.2027899563504,12.2027899563504,19277.4276080677,0.0,1.0
2018-11-12,23.141,23.18,23.12,23.13,18273,12.2562830894056,12.2769388536546,12.2451607548099,12.2504571046174,34501.119949287,0.0,1.0
2018-11-13,23.14,23.19,23.01,23.19,19491,12.2557534544248,12.282235203462,12.186900906928,12.282235203462,36800.8169940106,0.0,1.0
2018-11-14,23.029,23.156,23.02,23.156,11193,12.1969639715622,12.2642276141167,12.1921972567355,12.2642276141167,21133.4228420276,0.0,1.0
2018-11-15,23.081,23.18,23.02,23.05,9994,12.2245049905609,12.2769388536546,12.1921972567355,12.2080863061578,18869.5995607276,0.0,1.0
2018-11-16,23.04,23.05,23.0,23.02,6026,12.2027899563504,12.2080863061578,12.1816045571206,12.1921972567355,11377.6472836646,0.0,1.0
2018-11-19,22.913,23.04,22.9,23.017,20520,12.1355263137958,12.2027899563504,12.1286410590462,12.1906083517933,38743.6644973115,0.0,1.0
2018-11-20,22.82,22.91,22.75,22.91,17802,12.0862702605866,12.1339374088536,12.0491958119345,12.1339374088536,33611.8282349482,0.0,1.0
2018-11-21,22.984,23.05,22.81,22.93,27570,12.1731303974287,12.2080863061578,12.0809739107792,12.1445301084685,52054.718820218,0.0,1.0
2018-11-23,23.19,23.19,22.97,22.97,7273,12.282235203462,12.282235203462,12.1657155076983,12.1657155076983,13732.0990199292,0.0,1.0
2018-11-26,22.85,23.05,22.85,23.05,33674,12.1021593100089,12.2080863061578,12.1021593100089,12.2080863061578,63579.6373432002,0.0,1.0
2018-11-27,22.75,22.93,22.75,22.924,25908,12.0491958119345,12.1445301084685,12.0491958119345,12.141352298584,48916.7085670733,0.0,1.0
2018-11-28,22.627,22.819,22.27,22.76,39189,11.984050709303,12.0857406256059,11.7949710211772,12.054492161742,73992.469200055,0.0,1.0
2018-11-29,22.62,22.88,22.5,22.6,30947,11.9803432644377,12.1180483594313,11.9167870667484,11.9697505648229,58430.8082455312,0.0,1.0
2018-11-30,22.67,22.672,22.5,22.62,49929,12.006825013475,12.0078842834365,11.9167870667484,11.9803432644377,94270.5859983554,0.0,1.0
2018-12-03,22.75,22.9,22.7,22.868,16481,12.0491958119345,12.1286410590462,12.0227140628973,12.1116927396623,31117.6576306135,0.0,1.0
2018-12-04,22.8,22.812,22.6,22.76,33262,12.0756775609717,12.0820331807407,11.9697505648229,12.054492161742,62801.7431047551,0.0,1.0
2018-12-06,22.62,22.7,22.5,22.6,23006,11.9803432644377,12.0227140628973,11.9167870667484,11.9697505648229,43437.4632273464,0.0,1.0
2018-12-07,22.67,22.713,22.45,22.58,23205,12.006825013475,12.029599317647,11.8903053177112,11.959157865208,43813.1936968863,0.0,1.0
2018-12-10,22.53,22.884,22.51,22.84,26963,11.9326761161708,12.1201668993543,11.9220834165559,12.0968629602015,50908.6464834796,0.0,1.0
2018-12-11,22.46,22.6,22.45,22.55,13041,11.8956016675186,11.9697505648229,11.8903053177112,11.9432688157856,24622.6183581598,0.0,1.0
2018-12-12,22.44,22.681,22.32,22.47,48199,11.8850089679038,12.0126509982631,11.8214527702144,11.9008980173261,91004.1854340109,0.0,1.0
2018-12-13,22.37,22.5,22.32,22.5,10840,11.8479345192517,11.9167870667484,11.8214527702144,11.9167870667484,20466.9260794763,0.0,1.0
2018-12-14,22.26,22.4,22.26,22.4,21323,11.7896746713698,11.863823568674,11.7896746713698,11.863823568674,40259.8030251544,0.0,1.0
2018-12-17,22.1,22.21,22.0,22.08,38498,11.7049330744507,11.7631929223325,11.6519695763762,11.6943403748358,72687.7970671291,0.0,1.0
2018-12-18,21.96,22.125,21.865,22.115,23174,11.6307841771465,11.7181739489693,11.5804688539757,11.7128775991618,43754.6628197218,0.0,1.0
2018-12-19,21.93,22.1131,21.8577,21.8577,24786,11.6148951277241,11.7118712926984,11.5766025186163,11.5766025186163,46798.2684322788,0.0,1.0
2018-12-20,20.87,22.03,20.7,22.03,56827,11.0534820481351,11.6678586257986,10.9634441014085,11.6678586257986,107294.650213875,0.0,1.0
2018-12-21,21.21,21.491,20.71,20.827,50212,11.2335579415882,11.3823853711773,10.968740451216,11.0307077439631,94804.9162640835,0.0,1.0
2018-12-24,20.88,21.1,20.8,21.0,9725,11.0587783979425,11.1752980937063,11.016407599483,11.1223345956319,18361.7025943642,0.0,1.0
2018-12-26,21.29,21.345,21.108,21.108,6553,11.2759287400477,11.3050586639887,11.1795351735522,11.1795351735522,12372.6721954621,0.0,1.0
2018-12-27,21.48,21.48,21.2,21.29,36380,11.3765593863892,11.3765593863892,11.2282615917807,11.2759287400477,68688.8164918218,0.0,1.0
2018-12-28,21.27,21.5027,21.1,21.5,42061,11.530153530805,11.6562967713607,11.4379990362006,11.6548331411522,77591.1151234722,0.5,1.0
2018-12-31,21.9,22.0,21.5,21.5,58878,11.8716672461039,11.9258757723418,11.6548331411522,11.6548331411522,108613.910183776,0.0,1.0
2019-01-02,22.19,22.19,21.88,21.88,8782,12.0288719721939,12.0288719721939,11.8608255408563,11.8608255408563,16200.4035333047,0.0,1.0
2019-01-03,22.27,22.27,22.05,22.082,15845,12.0722387931842,12.0722387931842,11.9529800354608,11.9703267638569,29229.7191966766,0.0,1.0
2019-01-04,22.38,22.4,22.15,22.27,11450,12.1318681720459,12.1427098772935,12.0071885616987,12.0722387931842,21122.1385170052,0.0,1.0
2019-01-07,22.497,22.69,22.32,22.44,21148,12.1952921477443,12.2999146033835,12.0993430563032,12.1643932877887,39012.3131316702,0.0,1.0
2019-01-08,22.67,22.7,22.55,22.66,10836,12.2890728981359,12.3053354560072,12.2240226666504,12.2836520455121,19989.4753685823,0.0,1.0
2019-01-09,22.87,22.89,22.69,22.69,14533,12.3974899506117,12.4083316558593,12.2999146033835,12.2999146033835,26809.4357264311,0.0,1.0
2019-01-10,22.98,22.99,22.76,22.88,10250,12.4571193294734,12.4625401820972,12.33786057175,12.4029108032355,18908.4646112929,0.0,1.0
2019-01-11,22.95,23.0,22.87,23.0,5904,12.440856771602,12.467961034721,12.3974899506117,12.467961034721,10891.2756161047,0.0,1.0
2019-01-14,22.7,22.9,22.7,22.86,19311,12.3053354560072,12.4137525084831,12.3053354560072,12.3920690979879,35623.5473276758,0.0,1.0
2019-01-15,22.68,22.85,22.58,22.85,6343,12.2944937507597,12.3866482453641,12.2402852245217,12.3866482453641,11701.1113199444,0.0,1.0
2019-01-16,22.5,22.72,22.415,22.56,29967,12.1969184035314,12.3161771612548,12.1508411562292,12.2294435192742,55280.9716104013,0.0,1.0
2019-01-17,22.489,22.5,22.462,22.5,11830,12.1909554656452,12.1969184035314,12.176319163561,12.1969184035314,21823.1352538141,0.0,1.0
2019-01-18,22.48,22.5,22.47,22.49,16557,12.1860766982838,12.1969184035314,12.18065584566,12.1914975509076,30543.165714066,0.0,1.0
2019-01-22,22.3833,22.5,22.3,22.5,8075,12.1336570534118,12.1969184035314,12.0885013510556,12.1969184035314,14896.1806571892,0.0,1.0
2019-01-23,22.535,22.535,22.34,22.34,6502,12.2158913877147,12.2158913877147,12.1101847615507,12.1101847615507,11994.4231124513,0.0,1.0
2019-01-24,22.42,22.5,22.38,22.461,22315,12.1535515825411,12.1969184035314,12.1318681720459,12.1757770782986,41165.1110049755,0.0,1.0
2019-01-25,22.48,22.5,22.442,22.442,9758,12.1860766982838,12.1969184035314,12.1654774583134,12.1654774583134,18000.8583099508,0.0,1.0
2019-01-28,22.46,22.5,22.35,22.38,20298,12.1752349930362,12.1969184035314,12.1156056141745,12.1318681720459,37444.2941151242,0.0,1.0
2019-01-29,22.49,22.5,22.454,22.5,7786,12.1914975509076,12.1969184035314,12.171982481462,12.1969184035314,14363.0541915635,0.0,1.0
2019-01-30,22.44,22.555,22.375,22.5,15746,12.1643932877887,12.2267330929623,12.129157745734,12.1969184035314,29047.0910994552,0.0,1.0
2019-01-31,22.7,22.77,22.45,22.45,27229,12.3053354560072,12.3432814243738,12.1698141404124,12.1698141404124,50230.1056488678,0.0,1.0
2019-02-01,22.82,22.89,22.7,22.87,26373,12.3703856874927,12.4083316558593,12.3053354560072,12.3974899506117,48651.018262793,0.0,1.0
2019-02-04,22.676,22.85,22.65,22.75,30001,12.2923254097101,12.3866482453641,12.2782311928883,12.3324397191262,55343.6923710633,0.0,1.0
2019-02-05,22.68,22.75,22.65,22.65,12773,12.2944937507597,12.3324397191262,12.2782311928883,12.2782311928883,23562.7139980529,0.0,1.0
2019-02-06,22.7,22.75,22.671,22.75,11394,12.3053354560072,12.3324397191262,12.2896149833982,12.3324397191262,21018.8337347387,0.0,1.0
2019-02-07,22.67,22.726,22.65,22.67,14504,12.2890728981359,12.3194296728291,12.2782311928883,12.2890728981359,26755.938607043,0.0,1.0
2019-02-08,22.68,22.8,22.53,22.6,25219,12.2944937507597,12.3595439822452,12.2131809614028,12.2511269297693,46522.2018567993,0.0,1.0
2019-02-11,22.61,22.825,22.61,22.77,20308,12.2565477823931,12.3730961138046,12.2565477823931,12.3432814243738,37462.7413976718,0.0,1.0
2019-02-12,22.7,22.84,22.65,22.75,13834,12.3053354560072,12.3812273927403,12.2782311928883,12.3324397191262,25519.9706763538,0.0,1.0
2019-02-13,22.7,22.8,22.68,22.71,18284,12.3053354560072,12.3595439822452,12.2944937507597,12.310756308631,33729.011410037,0.0,1.0
2019-02-14,22.675,22.8,22.55,22.7,23292,12.2917833244478,12.3595439822452,12.2240226666504,12.3053354560072,42967.4105098762,0.0,1.0
2019-02-15,22.62,22.74,22.6,22.68,8215,12.2619686350169,12.3270188665024,12.2511269297693,12.2944937507597,15154.4426128557,0.0,1.0
2019-02-19,22.7,22.92,22.625,22.71,41751,12.3053354560072,12.4245942137307,12.2646790613288,12.310756308631,77019.2493644966,0.0,1.0
2019-02-20,22.83,22.9,22.73,22.75,30036,12.3758065401165,12.4137525084831,12.3215980138786,12.3324397191262,55408.2578599798,0.0,1.0
2019-02-21,22.7655,22.95,22.6,22.84,10694,12.3408420406931,12.440856771602,12.2511269297693,12.3812273927403,19727.5239564064,0.0,1.0
2019-02-22,22.95,22.95,22.76,22.8616,13723,12.440856771602,12.440856771602,12.33786057175,12.3929364344077,25315.2058400754,0.0,1.0
2019-02-25,23.08,23.2,22.95,22.95,30943,12.5113278557113,12.5763780871968,12.440856771602,12.440856771602,57081.4263870474,0.0,1.0
2019-02-26,22.9,23.33,22.9,23.138,38944,12.4137525084831,12.6468491713061,12.4137525084831,12.5427688009293,71841.0971533841,0.0,1.0
2019-02-27,22.91,23.04,22.71,22.9,42644,12.4191733611069,12.4896444452162,12.310756308631,12.4137525084831,78666.5916959971,0.0,1.0
2019-02-28,22.5,22.89,22.5,22.88,125956,12.1969184035314,12.4083316558593,12.1969184035314,12.4029108032355,232354.592056586,0.0,1.0
2019-03-01,22.8,22.84,22.55,22.65,71153,12.3595439822452,12.3812273927403,12.2240226666504,12.2782311928883,131257.949510958,0.0,1.0
2019-03-04,22.69,22.98,22.66,22.8,52454,12.2999146033835,12.4571193294734,12.2836520455121,12.3595439822452,96763.3758751952,0.0,1.0
2019-03-05,23.08,23.09,22.74,22.74,26572,12.5113278557113,12.5167487083351,12.3270188665024,12.3270188665024,49018.1191854902,0.0,1.0
2019-03-06,23.12,23.14,23.0,23.035,13920,12.5330112662065,12.5438529714541,12.467961034721,12.4869340189043,25678.6173062631,0.0,1.0
2019-03-07,23.11,23.14,23.0,23.001,14536,12.5275904135827,12.5438529714541,12.467961034721,12.4685031199834,26814.9699111954,0.0,1.0
2019-03-08,23.0,23.1,22.981,23.1,5080,12.467961034721,12.5221695609589,12.4576614147358,12.5221695609589,9371.2195341822,0.0,1.0
2019-03-11,23.08,23.16,22.93,23.04,7446,12.5113278557113,12.5546946767017,12.4300150663545,12.4896444452162,13735.8465849451,0.0,1.0
2019-03-12,22.92,23.13,22.91,23.08,10458,12.4245942137307,12.5384321188303,12.4191733611069,12.5113278557113,19292.1680882829,0.0,1.0
2019-03-13,23.06,23.18,22.95,23.009,15536,12.5004861504637,12.5655363819492,12.440856771602,12.4728398020824,28659.6981659558,0.0,1.0
2019-03-14,23.34,23.34,23.1,23.1,28036,12.6522700239299,12.6522700239299,12.5221695609589,12.5221695609589,51718.8013504592,0.0,1.0
2019-03-15,23.39,23.435,23.27,23.3,22103,12.6793742870489,12.7037681238559,12.6143240555634,12.6305866134347,40774.0286149663,0.0,1.0
2019-03-18,23.71,23.82,23.22,23.22,46453,12.8528415710102,12.9124709498719,12.5872197924444,12.5872197924444,85693.1616183792,0.0,1.0
2019-03-19,23.75,23.75,23.56,23.75,15062,12.8745249815054,12.8745249815054,12.7715287816533,12.8745249815054,27785.2969731992,0.0,1.0
2019-03-20,23.82,23.843,23.63,23.682,30343,12.9124709498719,12.9249389109066,12.8094747500199,12.8376631836636,55974.5894341912,0.0,1.0
2019-03-21,23.82,23.88,23.58,23.85,55557,12.9124709498719,12.9449960656147,12.7823704869009,12.9287335077433,102487.567649717,0.0,1.0
2019-03-22,23.81,23.82,23.658,23.82,22966,12.9070500972481,12.9124709498719,12.8246531373665,12.9124709498719,42366.0290988246,0.0,1.0
2019-03-25,23.78,23.79,23.696,23.732,11908,12.8907875393768,12.8962083920005,12.8452523773369,12.8647674467825,21967.0240576853,0.0,1.0
2019-03-26,23.919,23.94,23.72,23.78,31018,12.9661373908475,12.9775211813574,12.858262423634,12.8907875393768,57219.7810061541,0.0,1.0
2019-03-27,23.95,23.98,23.84,23.89,49196,12.9829420339812,12.9992045918526,12.9233126551195,12.9504169182385,90753.2512211867,0.0,1.0
2019-03-28,23.96,24.0,23.87,24.0,51373,12.988362886605,13.0100462971002,12.9395752129909,13.0100462971002,94769.2246317997,0.0,1.0
2019-03-29,23.67,23.69,23.493,23.56,46604,13.1022007917046,13.113271514807,13.0042248922483,13.0413118146414,84193.2357423813,0.5,1.0
2019-04-01,23.88,24.0,23.75,23.76,71493,13.21844338428,13.2848677228944,13.1464836841143,13.1520190456655,129156.875009227,0.0,1.0
2019-04-02,23.98,24.0,23.85,23.85,13344,13.273796999792,13.2848677228944,13.2018372996263,13.2018372996263,24106.8264043072,0.0,1.0
2019-04-03,23.91,23.99,23.91,23.98,14202,13.2350494689336,13.2793323613432,13.2350494689336,13.273796999792,25656.860656023,0.0,1.0
2019-04-04,23.99,24.0,23.91,24.0,41312,13.2793323613432,13.2848677228944,13.2350494689336,13.2848677228944,74632.8846234068,0.0,1.0
2019-04-05,24.082,24.149,23.98,23.992,19737,13.3302576876143,13.3673446100074,13.273796999792,13.2804394336535,35656.2074896442,0.0,1.0
2019-04-08,24.08,24.15,24.08,24.126,5595,13.3291506153041,13.3678981461625,13.3291506153041,13.3546132784396,10107.7408372376,0.0,1.0
2019-04-09,24.061,24.13,24.044,24.13,9690,13.3186334283568,13.3568274230601,13.3092233137197,13.3568274230601,17505.631584063,0.0,1.0
2019-04-10,24.062,24.13,24.05,24.07,8857,13.3191869645119,13.3568274230601,13.3125445306505,13.3236152537529,16000.7615005208,0.0,1.0
2019-04-11,24.09,24.1,24.0,24.1,11157,13.3346859768553,13.3402213384065,13.2848677228944,13.3402213384065,20155.8649724862,0.0,1.0
2019-04-12,24.08,24.13,24.03,24.1,16771,13.3291506153041,13.3568274230601,13.301473807548,13.3402213384065,30297.9305775356,0.0,1.0
2019-04-15,24.04,24.09,24.001,24.02,9611,13.3070091690992,13.3346859768553,13.2854212590495,13.2959384459968,17362.9128126347,0.0,1.0
2019-04-16,23.97,24.0688,23.8,23.8,45857,13.2682616382408,13.3229510103667,13.1741604918703,13.1741604918703,82843.7303973559,0.0,1.0
2019-04-17,23.94,24.1,23.86,23.97,36281,13.2516555535872,13.3402213384065,13.2073726611775,13.2682616382408,65544.0474201641,0.0,1.0
2019-04-18,24.045,24.073,23.86,24.02,10736,13.3097768498749,13.3252758622182,13.2073726611775,13.2959384459968,19395.3003804437,0.0,1.0
2019-04-22,23.98,24.09,23.91,24.09,14386,13.273796999792,13.3346859768553,13.2350494689336,13.3346859768553,25989.2689337803,0.0,1.0
2019-04-23,24.025,24.1,23.93,24.05,16053,13.2987061267724,13.3402213384065,13.246120192036,13.3125445306505,29000.8156675918,0.0,1.0
2019-04-24,24.025,24.13,24.015,24.13,7958,13.2987061267724,13.3568274230601,13.2931707652212,13.3568274230601,14376.6580130004,0.0,1.0
2019-04-25,23.99,24.1,23.94,24.0,15930,13.2793323613432,13.3402213384065,13.2516555535872,13.2848677228944,28778.6079601779,0.0,1.0
2019-04-26,24.006,24.11,23.9501,24.0,10166,13.2881889398251,13.3457566999577,13.2572462687539,13.2848677228944,18365.5573460872,0.0,1.0
2019-04-29,23.96,24.09,23.95,24.01,7771,13.2627262766896,13.3346859768553,13.2571909151384,13.2904030844456,14038.8300350623,0.0,1.0
2019-04-30,24.18,24.18,23.98,24.077,14968,13.3845042308161,13.3845042308161,13.273796999792,13.3274900068387,27040.6907688603,0.0,1.0
2019-05-01,24.05,24.088,24.02,24.03,5678,13.3125445306505,13.333578904545,13.2959384459968,13.301473807548,10257.6858755737,0.0,1.0
2019-05-02,24.1,24.1,24.054,24.079,6533,13.3402213384065,13.3402213384065,13.3147586752709,13.328597079149,11802.3004271087,0.0,1.0
2019-05-03,24.07,24.1,24.0,24.1,25882,13.3236152537529,13.3402213384065,13.2848677228944,13.3402213384065,46757.5600266995,0.0,1.0
2019-05-06,24.14,24.14,24.0,24.0,2532,13.3623627846113,13.3623627846113,13.2848677228944,13.2848677228944,4574.22695261585,0.0,1.0
2019-05-07,24.117,24.12,24.01,24.12,7368,13.3496314530435,13.3512920615089,13.2904030844456,13.3512920615089,13310.7836441049,0.0,1.0
2019-05-08,24.105,24.14,23.99,24.02,23977,13.3429890191821,13.3623627846113,13.2793323613432,13.2959384459968,43316.050411876,0.0,1.0
2019-05-09,24.065,24.1,23.98,24.05,16018,13.3208475729773,13.3402213384065,13.273796999792,13.3125445306505,28937.5858321487,0.0,1.0
2019-05-10,24.12,24.12,24.01,24.029,7439,13.3512920615089,13.3512920615089,13.2904030844456,13.3009202713929,13439.0498817177,0.0,1.0
2019-05-13,24.12,24.12,24.03,24.05,11751,13.3512920615089,13.3512920615089,13.301473807548,13.3125445306505,21228.9656082894,0.0,1.0
2019-05-14,24.105,24.12,24.064,24.064,16012,13.3429890191821,13.3512920615089,13.3202940368221,13.3202940368221,28926.7464317871,0.0,1.0
2019-05-15,24.13,24.13,24.1,24.1,10389,13.3568274230601,13.3568274230601,13.3402213384065,13.3402213384065,18768.4217261951,0.0,1.0
2019-05-16,24.3,24.3,24.15,24.18,15154,13.4509285694306,13.4509285694306,13.3678981461625,13.3845042308161,27376.7121800713,0.0,1.0
2019-05-17,24.23,24.329,24.07,24.31,39546,13.4121810385722,13.4669811179291,13.3236152537529,13.4564639309818,71442.4877836279,0.0,1.0
2019-05-20,24.33,24.44,24.3,24.3,92408,13.4675346540842,13.5284236311475,13.4509285694306,13.4509285694306,166941.218103209,0.0,1.0
2019-05-21,24.415,24.44,24.38,24.4,65495,13.5145852272695,13.5284236311475,13.4952114618403,13.5062821849427,118321.087781033,0.0,1.0
2019-05-22,24.4,24.4,24.35,24.4,54622,13.5062821849427,13.5062821849427,13.4786053771866,13.5062821849427,98678.2877589977,0.0,1.0
2019-05-23,24.486,24.5,24.38,24.42,71154,13.553886294283,13.5616358004547,13.4952114618403,13.5173529080451,128544.448888795,0.0,1.0
2019-05-24,24.492,24.53,24.45,24.53,13142,13.5572075112138,13.5782418851083,13.5339589926987,13.5782418851083,23741.899925465,0.0,1.0
2019-05-28,24.49,24.55,24.43,24.5,43647,13.5561004389035,13.5893126082108,13.5228882695963,13.5616358004547,78851.2179308152,0.0,1.0
2019-05-29,24.5,24.54,24.45,24.507,20385,13.5616358004547,13.5837772466595,13.5339589926987,13.5655105535406,36826.8627287023,0.0,1.0
2019-05-30,24.51,24.56,24.5,24.5,13994,13.5671711620059,13.594847969762,13.5616358004547,13.5616358004547,25281.0947768192,0.0,1.0
2019-05-31,24.52,24.54,24.401,24.54,19756,13.5727065235571,13.5837772466595,13.5068357210978,13.5837772466595,35690.5322574561,0.0,1.0
2019-06-03,24.57,24.6,24.492,24.52,20907,13.6003833313132,13.6169894159668,13.5572075112138,13.5727065235571,37769.8905601656,0.0,1.0
2019-06-04,24.54,24.6,24.5225,24.6,26587,13.5837772466595,13.6169894159668,13.5740903639449,13.6169894159668,48031.1895691935,0.0,1.0
2019-06-05,24.5,24.555,24.5,24.55,16400,13.5616358004547,13.5920802889864,13.5616358004547,13.5893126082108,29627.6943218405,0.0,1.0
2019-06-06,24.51,24.545,24.449,24.52,16172,13.5671711620059,13.5865449274352,13.5334054565436,13.5727065235571,29215.7971080978,0.0,1.0
2019-06-07,24.48,24.527,24.46,24.527,15929,13.5505650773523,13.576581276643,13.5394943542499,13.576581276643,28776.801393451,0.0,1.0
2019-06-10,24.4793,24.5,24.4615,24.48,21479,13.5501776020437,13.5616358004547,13.5403246584826,13.5505650773523,38803.2467279763,0.0,1.0
2019-06-11,24.3,24.559,24.29,24.5,33783,13.4509285694306,13.5942944336068,13.4453932078794,13.5616358004547,61031.2437362643,0.0,1.0
2019-06-12,24.24,24.45,24.23,24.381,31037,13.4177164001234,13.5339589926987,13.4121810385722,13.4957649979954,56070.4115040828,0.0,1.0
2019-06-13,24.33,24.38,24.2,24.3,18538,13.4675346540842,13.4952114618403,13.3955749539185,13.4509285694306,33490.1339840414,0.0,1.0
2019-06-14,24.43,24.47,24.35,24.422,9233,13.5228882695963,13.5450297158011,13.4786053771866,13.5184599803553,16680.0305898507,0.0,1.0
2019-06-17,24.56,24.56,24.51,24.53,59076,13.594847969762,13.594847969762,13.5671711620059,13.5782418851083,106724.735960795,0.0,1.0
2019-06-18,24.51,24.6,24.49,24.6,40148,13.5671711620059,13.6169894159668,13.5561004389035,13.6169894159668,72530.040953247,0.0,1.0
2019-06-19,24.51,24.59,24.51,24.59,10851,13.5671711620059,13.6114540544156,13.5671711620059,13.6114540544156,19603.0555540421,0.0,1.0
2019-06-20,24.57,24.6,24.55,24.59,23943,13.6003833313132,13.6169894159668,13.5893126082108,13.6114540544156,43254.6271431599,0.0,1.0
2019-06-21,24.565,24.6,24.55,24.6,40438,13.5976156505376,13.6169894159668,13.5893126082108,13.6169894159668,73053.9453040597,0.0,1.0
2019-06-24,24.623,24.65,24.6,24.65,31740,13.6297207475346,13.6446662237228,13.6169894159668,13.6446662237228,57340.4279131227,0.0,1.0
2019-06-25,24.6,24.7,24.55,24.65,22672,13.6169894159668,13.6723430314788,13.5893126082108,13.6446662237228,40958.4808332174,0.0,1.0
2019-06-26,24.64,24.66,24.59,24.66,36468,13.6391308621716,13.650201585274,13.6114540544156,13.650201585274,65881.8753981022,0.0,1.0
2019-06-27,24.62,24.66,24.55,24.66,22947,13.6280601390692,13.650201585274,13.5893126082108,13.650201585274,41455.2866831263,0.0,1.0
2019-06-28,24.42,24.49,24.13,24.31,49319,13.7941209856054,13.8336618729515,13.6303087380286,13.73198530549,87310.3825359222,0.5,1.0
2019-07-01,24.355,24.38,24.2,24.35,24588,13.7574044473554,13.7715261928362,13.6698496253747,13.7545800982593,43528.6134307926,0.0,1.0
2019-07-02,24.4,24.4,24.15,24.27,19507,13.7828235892208,13.7828235892208,13.6416061344132,13.7093905127208,34533.6205545172,0.0,1.0
2019-07-03,24.39,24.41,24.37,24.4,7026,13.7771748910285,13.7884722874131,13.7658774946439,13.7828235892208,12438.2641111415,0.0,1.0
2019-07-05,24.48,24.49,24.42,24.48,20973,13.8280131747592,13.8336618729515,13.7941209856054,13.8280131747592,37128.9087963239,0.0,1.0
2019-07-08,24.49,24.5,24.46,24.5,25019,13.8336618729515,13.8393105711438,13.8167157783746,13.8393105711438,44291.6210926061,0.0,1.0
2019-07-09,24.483,24.5,24.41,24.49,28097,13.8297077842169,13.8393105711438,13.7884722874131,13.8336618729515,49740.6642087595,0.0,1.0
2019-07-10,24.5,24.59,24.5,24.5,40177,13.8393105711438,13.8901488548745,13.8393105711438,13.8393105711438,71126.1225723505,0.0,1.0
2019-07-11,24.51,24.6,24.5,24.6,27589,13.8449592693361,13.8957975530668,13.8393105711438,13.8957975530668,48841.3419530721,0.0,1.0
2019-07-12,24.53,24.586,24.52,24.56,17925,13.8562566657207,13.8878893755976,13.8506079675284,13.8732027602976,31732.9752621994,0.0,1.0
2019-07-15,24.75,24.75,24.65,24.65,25984,13.9805280259514,13.9805280259514,13.9240410440284,13.9240410440284,45999.979314532,0.0,1.0
2019-07-16,24.8,24.8,24.68,24.68,22242,14.0087715169129,14.0087715169129,13.9409871386053,13.9409871386053,39375.4441161416,0.0,1.0
2019-07-17,24.78,24.8,24.721,24.756,11198,13.9974741205283,14.0087715169129,13.9641468011937,13.9839172448668,19824.0366519447,0.0,1.0
2019-07-18,24.78,24.89,24.78,24.79,30217,13.9974741205283,14.0596098006436,13.9974741205283,14.0031228187206,53493.7413387937,0.0,1.0
2019-07-19,24.85,24.85,24.77,24.82,19230,14.0370150078744,14.0370150078744,13.991825422336,14.0200689132975,34043.2420804516,0.0,1.0
2019-07-22,24.94,24.98,24.8,24.85,15280,14.0878532916052,14.1104480843744,14.0087715169129,14.0370150078744,27050.4804466613,0.0,1.0
2019-07-23,24.9,24.96,24.83,24.96,12387,14.0652584988359,14.0991506879898,14.0257176114898,14.0991506879898,21928.9464196856,0.0,1.0
2019-07-24,24.92,24.95,24.85,24.9,22518,14.0765558952206,14.0935019897975,14.0370150078744,14.0652584988359,39864.0522708063,0.0,1.0
2019-07-25,24.97,24.97,24.89,24.9,12466,14.1047993861821,14.1047993861821,14.0596098006436,14.0652584988359,22068.8016523613,0.0,1.0
2019-07-26,24.94,24.99,24.9,24.94,17083,14.0878532916052,14.1160967825667,14.0652584988359,14.0878532916052,30242.3663265913,0.0,1.0
2019-07-29,25.012,25.05,24.922,24.93,33460,14.1285239185897,14.1499889717205,14.077685634859,14.0822045934129,59234.8871561056,0.0,1.0
2019-07-30,24.8,25.05,24.8,25.05,37819,14.0087715169129,14.1499889717205,14.0087715169129,14.1499889717205,66951.709424888,0.0,1.0
2019-07-31,24.59,24.989,24.59,24.75,117723,13.8901488548745,14.1155319127474,13.8901488548745,13.9805280259514,208407.310839158,0.0,1.0
2019-08-01,24.7,24.85,24.61,24.61,43479,13.9522845349899,14.0370150078744,13.9014462512591,13.9014462512591,76971.7172343187,0.0,1.0
2019-08-02,24.834,24.896,24.72,24.72,22895,14.0279770907667,14.062999019559,13.9635819313745,13.9635819313745,40531.4626849683,0.0,1.0
2019-08-05,24.76,24.9,24.75,24.89,35301,13.9861767241437,14.0652584988359,13.9805280259514,14.0596098006436,62494.0451732719,0.0,1.0
2019-08-06,24.82,24.9,24.71,24.86,10580,14.0200689132975,14.0652584988359,13.9579332331822,14.0426637060667,18729.9792621517,0.0,1.0
2019-08-07,24.77,24.87,24.72,24.836,216920,13.991825422336,14.048312404259,13.9635819313745,14.0291068304052,384017.684456138,0.0,1.0
2019-08-08,24.8,24.89,24.8,24.89,7485,14.0087715169129,14.0596098006436,14.0087715169129,14.0596098006436,13250.840716182,0.0,1.0
2019-08-09,24.835,24.897,24.825,24.84,15564,14.028541960586,14.0635638893783,14.0228932623937,14.0313663096821,27553.2511565339,0.0,1.0
2019-08-12,24.811,24.9,24.75,24.9,20184,14.0149850849244,14.0652584988359,13.9805280259514,14.0652584988359,35732.126788967,0.0,1.0
2019-08-13,24.81,24.9,24.785,24.9,30575,14.0144202151052,14.0652584988359,14.0002984696245,14.0652584988359,54127.5156843373,0.0,1.0
2019-08-14,24.7,24.82,24.65,24.71,37845,13.9522845349899,14.0200689132975,13.9240410440284,13.9579332331822,66997.7377293128,0.0,1.0
2019-08-15,24.7,24.789,24.693,24.73,14816,13.9522845349899,14.0025579489014,13.9483304462553,13.9692306295668,26229.0522446161,0.0,1.0
2019-08-16,24.7085,24.7506,24.7,24.7506,11397,13.9570859284533,13.9808669478429,13.9522845349899,13.9808669478429,20176.3302127357,0.0,1.0
2019-08-19,24.69,24.773,24.69,24.761,17491,13.9466358367976,13.9935200317937,13.9466358367976,13.9867415939629,30964.6566421828,0.0,1.0
2019-08-20,24.7,24.75,24.7,24.75,33877,13.9522845349899,13.9805280259514,13.9522845349899,13.9805280259514,59973.1103463054,0.0,1.0
2019-08-21,24.78,24.82,24.72,24.82,5496,13.9974741205283,14.0200689132975,13.9635819313745,14.0200689132975,9729.6754276735,0.0,1.0
2019-08-22,24.77,24.78,24.74,24.777,13220,13.991825422336,13.9974741205283,13.9748793277591,13.9957795110706,23403.6224806848,0.0,1.0
2019-08-23,24.72,24.82,24.72,24.77,14265,13.9635819313745,14.0200689132975,13.9635819313745,13.991825422336,25253.6062546875,0.0,1.0
2019-08-26,24.69,24.94,24.68,24.94,17307,13.9466358367976,14.0878532916052,13.9409871386053,14.0878532916052,30638.9178724063,0.0,1.0
2019-08-27,24.81,24.84,24.75,24.84,94473,14.0144202151052,14.0313663096821,13.9805280259514,14.0313663096821,167247.384766849,0.0,1.0
2019-08-28,24.84,24.92,24.83,24.83,33862,14.0313663096821,14.0765558952206,14.0257176114898,14.0257176114898,59946.5555552912,0.0,1.0
2019-08-29,24.872,24.99,24.809,24.99,10865,14.0494421438975,14.1160967825667,14.013855345286,14.1160967825667,19234.5202914251,0.0,1.0
2019-08-30,24.95,24.99,24.865,24.89,25929,14.0935019897975,14.1160967825667,14.0454880551629,14.0596098006436,45902.6117474792,0.0,1.0
2019-09-03,24.98,25.0,24.95,24.95,23053,14.1104480843744,14.121745480759,14.0935019897975,14.0935019897975,40811.1731503197,0.0,1.0
2019-09-04,24.976,25.02,24.971,24.99,17106,14.1081886050975,14.1330428771436,14.1053642560013,14.1160967825667,30283.0836728134,0.0,1.0
2019-09-05,24.98,25.0,24.961,24.98,19795,14.1104480843744,14.121745480759,14.099715557809,14.1104480843744,35043.4725419936,0.0,1.0
2019-09-06,24.987,25.01,24.98,24.98,22724,14.114402173109,14.1273941789513,14.1104480843744,14.1104480843744,40228.738067404,0.0,1.0
2019-09-09,25.05,25.05,24.97,24.97,24131,14.1499889717205,14.1499889717205,14.1047993861821,14.1047993861821,42719.5774645541,0.0,1.0
2019-09-10,25.027,25.09,25.0,25.05,33611,14.1369969658782,14.1725837644897,14.121745480759,14.1499889717205,59502.2053856503,0.0,1.0
2019-09-11,25.03,25.09,24.99,25.09,33810,14.1386915753359,14.1725837644897,14.1160967825667,14.1725837644897,59854.4989464412,0.0,1.0
2019-09-12,25.06,25.09,25.014,25.054,16112,14.1556376699128,14.1725837644897,14.1296536582282,14.1522484509974,28523.3861882597,0.0,1.0
2019-09-13,25.07,25.116,25.05,25.1,12290,14.1612863681051,14.1872703797897,14.1499889717205,14.178232462682,21757.2254377925,0.0,1.0
2019-09-16,25.0,25.07,24.98,25.06,37843,14.121745480759,14.1612863681051,14.1104480843744,14.1556376699128,66994.1970905109,0.0,1.0
2019-09-17,25.03,25.06,25.0,25.0,13300,14.1386915753359,14.1556376699128,14.121745480759,14.121745480759,23545.2480327616,0.0,1.0
2019-09-18,25.02,25.25,25.01,25.21,46712,14.1330428771436,14.2629629355666,14.1273941789513,14.2403681427974,82695.1598576209,0.0,1.0
2019-09-19,25.07,25.09,25.02,25.02,11698,14.1612863681051,14.1725837644897,14.1330428771436,14.1330428771436,20709.1963524244,0.0,1.0
2019-09-20,25.13,25.19,25.02,25.02,21153,14.1951785572589,14.2290707464128,14.1330428771436,14.1330428771436,37447.5662884967,0.0,1.0
2019-09-23,25.24,25.28,25.03,25.1,22370,14.2573142373743,14.2799090301435,14.1386915753359,14.178232462682,39602.0449994643,0.0,1.0
2019-09-24,25.37,25.43,25.24,25.43,22423,14.3307473138742,14.364639503028,14.2573142373743,14.364639503028,39695.8719277153,0.0,1.0
2019-09-25,25.38,25.4,25.3,25.4,13694,14.3363960120665,14.3476934084511,14.2912064265281,14.3476934084511,24242.7538767396,0.0,1.0
2019-09-26,25.4,25.44,25.35,25.4,12986,14.3476934084511,14.3702882012203,14.3194499174896,14.3476934084511,22989.3677408603,0.0,1.0
2019-09-27,25.31,25.428,25.31,25.35,22512,14.2968551247204,14.3635097633896,14.2968551247204,14.3194499174896,39853.4303544006,0.0,1.0
2019-09-30,24.91,25.06,24.91,25.01,100488,14.3533421066434,14.4397733116212,14.3533421066434,14.410962909962,174395.347188264,0.5,1.0
2019-10-01,25.06,25.111,24.9,24.9,38191,14.4397733116212,14.4691599213137,14.3475800263116,14.3475800263116,66279.8812242951,0.0,1.0
2019-10-02,25.0,25.08,24.95,25.08,12987,14.4052008296301,14.4512974722849,14.3763904279708,14.4512974722849,22538.7347139358,0.0,1.0
2019-10-03,25.07,25.09,24.95,25.045,17340,14.4455353919531,14.4570595526168,14.3763904279708,14.4311301911234,30093.2979086506,0.0,1.0
2019-10-04,25.04,25.098,24.985,25.098,33259,14.4282491509575,14.4616692168822,14.3965577091323,14.4616692168822,57720.4726149834,0.0,1.0
2019-10-07,25.03,25.07,24.98,25.07,23266,14.4224870706257,14.4455353919531,14.3936766689664,14.4455353919531,40377.7779205688,0.0,1.0
2019-10-08,24.97,25.1,24.91,25.07,53746,14.3879145886345,14.4628216329486,14.3533421066434,14.4455353919531,93275.3396423496,0.0,1.0
2019-10-09,25.0,25.05,25.0,25.05,10187,14.4052008296301,14.4340112312894,14.4052008296301,14.4340112312894,17679.3786502551,0.0,1.0
2019-10-10,24.97,25.12,24.96,25.05,98405,14.3879145886345,14.4743457936123,14.3821525083027,14.4340112312894,170780.333373747,0.0,1.0
2019-10-11,25.02,25.05,24.96,25.03,33542,14.4167249902938,14.4340112312894,14.3821525083027,14.4224870706257,58211.6146742768,0.0,1.0
2019-10-14,24.99,25.02,24.97,25.02,15989,14.3994387492982,14.4167249902938,14.3879145886345,14.4167249902938,27748.6586079248,0.0,1.0
2019-10-15,24.995,25.05,24.97,25.05,33002,14.4023197894642,14.4340112312894,14.3879145886345,14.4340112312894,57274.4531477097,0.0,1.0
2019-10-16,25.01,25.05,24.994,25.02,14242,14.410962909962,14.4340112312894,14.401743581431,14.4167249902938,24716.7675210497,0.0,1.0
2019-10-17,25.024,25.05,25.0,25.04,23385,14.4190298224265,14.4340112312894,14.4052008296301,14.4282491509575,40584.3005532755,0.0,1.0
2019-10-18,25.07,25.07,24.97,25.05,61773,14.4455353919531,14.4455353919531,14.3879145886345,14.4340112312894,107206.072186336,0.0,1.0
2019-10-21,25.07,25.09,25.06,25.07,18085,14.4455353919531,14.4570595526168,14.4397733116212,14.4455353919531,31386.2337184513,0.0,1.0
2019-10-22,25.045,25.09,25.0,25.06,12861,14.4311301911234,14.4570595526168,14.4052008296301,14.4397733116212,22320.0636910702,0.0,1.0
2019-10-23,25.09,25.105,25.039,25.09,24630,14.4570595526168,14.4657026731145,14.4276729429243,14.4570595526168,42744.9785173047,0.0,1.0
2019-10-24,25.1,25.13,25.05,25.12,21580,14.4628216329486,14.4801078739442,14.4340112312894,14.4743457936123,37451.7513765099,0.0,1.0
2019-10-25,25.16,25.16,25.03,25.03,17657,14.4973941149397,14.4973941149397,14.4224870706257,14.4224870706257,30643.4464344317,0.0,1.0
2019-10-28,25.15,25.18,25.05,25.18,12605,14.4916320346079,14.5089182756034,14.4340112312894,14.5089182756034,21875.779708105,0.0,1.0
2019-10-29,25.14,25.24,25.14,25.24,21264,14.485869954276,14.5434907575945,14.485869954276,14.5434907575945,36903.3383350374,0.0,1.0
2019-10-30,25.24,25.273,25.1,25.18,25675,14.5434907575945,14.5625056226897,14.4628216329486,14.5089182756034,44558.5596196429,0.0,1.0
2019-10-31,25.48,25.48,25.25,25.29,25637,14.681780685559,14.681780685559,14.5492528379264,14.5723011592538,44492.6112159214,0.0,1.0
2019-11-01,25.3,25.39,25.19,25.34,18057,14.5780632395857,14.6299219625723,14.5146803559353,14.6011115609131,31337.6401578145,0.0,1.0
2019-11-04,25.334,25.35,25.26,25.35,11992,14.597654312714,14.6068736412449,14.5550149182583,14.6068736412449,20811.9278270206,0.0,1.0
2019-11-05,25.32,25.35,25.299,25.34,3464,14.5895874002494,14.6068736412449,14.5774870315525,14.6011115609131,6011.71764449629,0.0,1.0
2019-11-06,25.26,25.4,25.26,25.34,22697,14.5550149182583,14.6356840429042,14.5550149182583,14.6011115609131,39390.2873490566,0.0,1.0
2019-11-07,25.26,25.35,25.2,25.35,8056,14.5550149182583,14.6068736412449,14.5204424362671,14.6068736412449,13981.0615889325,0.0,1.0
2019-11-08,25.34,25.34,25.241,25.33,11085,14.6011115609131,14.6011115609131,14.5440669656277,14.5953494805812,19237.8435592498,0.0,1.0
2019-11-11,25.26,25.35,25.26,25.35,24514,14.5550149182583,14.6068736412449,14.5550149182583,14.6068736412449,42543.6623375236,0.0,1.0
2019-11-12,25.32,25.37,25.25,25.29,22128,14.5895874002494,14.6183978019086,14.5492528379264,14.5723011592538,38402.7967775444,0.0,1.0
2019-11-13,25.29,25.293,25.245,25.245,2927,14.5723011592538,14.5740297833534,14.5463717977605,14.5463717977605,5079.7625708547,0.0,1.0
2019-11-14,25.27,25.34,25.15,25.3,10976,14.5607769985901,14.6011115609131,14.4916320346079,14.5780632395857,19048.675769628,0.0,1.0
2019-11-15,25.39,25.39,25.3,25.3,14318,14.6299219625723,14.6299219625723,14.5780632395857,14.5780632395857,24848.6643284925,0.0,1.0
2019-11-18,25.28,25.398,25.22,25.38,18990,14.566539078922,14.6345316268378,14.5319665969308,14.6241598822405,32956.8470176052,0.0,1.0
2019-11-19,25.13,25.38,25.11,25.355,31018,14.4801078739442,14.6241598822405,14.4685837132805,14.6097546814108,53831.2522797303,0.0,1.0
2019-11-20,25.37,25.45,25.1,25.11,27354,14.6183978019086,14.6644944445634,14.4628216329486,14.4685837132805,47472.4377735427,0.0,1.0
2019-11-21,25.22,25.26,25.125,25.26,51560,14.5319665969308,14.5550149182583,14.4772268337782,14.5550149182583,89481.5709440618,0.0,1.0
2019-11-22,25.18,25.28,25.1,25.28,10573,14.5089182756034,14.566539078922,14.4628216329486,14.566539078922,18349.2755933197,0.0,1.0
2019-11-25,25.18,25.25,25.18,25.24,11816,14.5089182756034,14.5492528379264,14.5089182756034,14.5434907575945,20506.4825887322,0.0,1.0
2019-11-26,25.3,25.377,25.21,25.21,11355,14.5780632395857,14.6224312581409,14.526204516599,14.526204516599,19706.4243225333,0.0,1.0
2019-11-27,25.39,25.4,25.3,25.39,17864,14.6299219625723,14.6356840429042,14.5780632395857,14.6299219625723,31002.6916862824,0.0,1.0
2019-11-29,25.3,25.42,25.3,25.374,22069,14.5780632395857,14.6472082035679,14.5780632395857,14.6207026340414,38300.4032033454,0.0,1.0
2019-12-02,25.247,25.38,25.21,25.38,22180,14.5475242138268,14.6241598822405,14.526204516599,14.6241598822405,38493.0419615844,0.0,1.0
2019-12-03,25.22,25.3,25.22,25.22,15593,14.5319665969308,14.5780632395857,14.5319665969308,14.5319665969308,27061.4068217757,0.0,1.0
2019-12-04,25.19,25.35,25.19,25.3,25726,14.5146803559353,14.6068736412449,14.5146803559353,14.5780632395857,44647.069319374,0.0,1.0
2019-12-05,25.17,25.32,25.17,25.24,16017,14.5031561952716,14.5895874002494,14.5031561952716,14.5434907575945,27797.2521685615,0.0,1.0
2019-12-06,25.14,25.227,25.14,25.17,23804,14.485869954276,14.5360000531631,14.485869954276,14.5031561952716,41311.4684785191,0.0,1.0
2019-12-09,25.14,25.261,25.12,25.2,16009,14.485869954276,14.5555911262914,14.4743457936123,14.5204424362671,27783.368294094,0.0,1.0
2019-12-10,25.08,25.249,25.08,25.1,24702,14.4512974722849,14.5486766298932,14.4512974722849,14.4628216329486,42869.9333875138,0.0,1.0
2019-12-11,25.13,25.24,25.11,25.18,24784,14.4801078739442,14.5434907575945,14.4685837132805,14.5089182756034,43012.2431008072,0.0,1.0
2019-12-12,25.13,25.232,25.13,25.14,17339,14.4801078739442,14.5388810933291,14.4801078739442,14.485869954276,30091.5624243421,0.0,1.0
2019-12-13,25.14,25.24,25.14,25.24,17003,14.485869954276,14.5434907575945,14.485869954276,14.5434907575945,29508.4396967006,0.0,1.0
2019-12-16,25.14,25.219,25.14,25.219,38238,14.485869954276,14.5313903888977,14.485869954276,14.5313903888977,66361.4489867927,0.0,1.0
2019-12-17,25.08,25.198,25.08,25.18,33310,14.4512974722849,14.5192900202008,14.4512974722849,14.5089182756034,57808.9823147148,0.0,1.0
2019-12-18,25.1,25.19,25.08,25.19,61780,14.4628216329486,14.5146803559353,14.4512974722849,14.5146803559353,107218.220576496,0.0,1.0
2019-12-19,25.09,25.126,25.05,25.06,27113,14.4570595526168,14.4778030418114,14.4340112312894,14.4397733116212,47054.1860552043,0.0,1.0
2019-12-20,25.13,25.189,25.11,25.14,22828,14.4801078739442,14.5141041479021,14.4685837132805,14.485869954276,39617.6357934646,0.0,1.0
2019-12-23,25.285,25.3,25.15,25.15,23561,14.5694201190879,14.5780632395857,14.4916320346079,14.4916320346079,40889.7457915638,0.0,1.0
2019-12-24,25.34,25.428,25.288,25.288,32748,14.6011115609131,14.6518178678334,14.5711487431874,14.5711487431874,56833.6401333615,0.0,1.0
2019-12-26,25.44,25.44,25.34,25.34,19522,14.6587323642316,14.6587323642316,14.6011115609131,14.6011115609131,33880.1246697046,0.0,1.0
2019-12-27,25.475,25.48,25.37,25.37,19399,14.6788996453931,14.681780685559,14.6183978019086,14.6183978019086,33666.6600997643,0.0,1.0
2019-12-30,25.08,25.2,25.0,25.18,53139,14.7394014888775,14.8099249409774,14.6923858541443,14.7981710322941,90419.2833749517,0.5,1.0
2019-12-31,25.14,25.14,25.04,25.1,18853,14.7746632149275,14.7746632149275,14.7158936715109,14.7511553975608,32079.5413814328,0.0,1.0
2020-01-02,25.21,25.25,25.17,25.2,29969,14.8158018953191,14.8393097126857,14.7922940779524,14.8099249409774,50994.1004434393,0.0,1.0
2020-01-03,25.4,25.42,25.25,25.27,36523,14.9274640278106,14.9392179364939,14.8393097126857,14.851063621369,62146.1353563927,0.0,1.0
2020-01-06,25.32,25.37,25.3,25.37,19659,14.8804483930773,14.9098331647856,14.868694484394,14.9098331647856,33451.0000539749,0.0,1.0
2020-01-07,25.3,25.45,25.3,25.353,28073,14.868694484394,14.9568487995189,14.868694484394,14.8998423424048,47767.9395958715,0.0,1.0
2020-01-08,25.281,25.33,25.281,25.33,27753,14.8575282711448,14.886325347419,14.8575282711448,14.886325347419,47223.4398747631,0.0,1.0
2020-01-09,25.44,25.45,25.34,25.45,14299,14.9509718451772,14.9568487995189,14.8922023017606,14.9568487995189,24330.6297254076,0.0,1.0
2020-01-10,25.44,25.47,25.375,25.47,20132,14.9509718451772,14.9686027082022,14.9127716419564,14.9686027082022,34255.8387042384,0.0,1.0
2020-01-13,25.6,25.6,25.392,25.47,33769,15.0450031146437,15.0450031146437,14.9227624643372,14.9686027082022,57460.0346316029,0.0,1.0
2020-01-14,25.654,25.77,25.5,25.5,8895,15.0767386680887,15.1449113384519,14.9862335712271,14.9862335712271,15135.3906851878,0.0,1.0
2020-01-15,25.73,25.73,25.62,25.7,15350,15.1214035210853,15.1214035210853,15.056757023327,15.1037726580603,26118.9709969232,0.0,1.0
2020-01-16,25.84,25.88,25.613,25.73,22707,15.1860500188435,15.2095578362101,15.0526431552879,15.1214035210853,38637.3598975334,0.0,1.0
2020-01-17,25.77,25.86,25.62,25.62,13447,15.1449113384519,15.1978039275268,15.056757023327,15.056757023327,22880.8992179562,0.0,1.0
2020-01-21,25.84,25.84,25.65,25.7,15967,15.1860500188435,15.1860500188435,15.074387886352,15.1037726580603,27168.8345216856,0.0,1.0
2020-01-22,25.85,25.911,25.805,25.82,18816,15.1919269731852,15.2277763946693,15.1654806786477,15.1742961101602,32016.5836011796,0.0,1.0
2020-01-23,25.85,25.88,25.79,25.79,8384,15.1919269731852,15.2095578362101,15.1566652471352,15.1566652471352,14265.8926930426,0.0,1.0
2020-01-24,25.72,25.907,25.72,25.856,15134,15.1155265667436,15.2254256129326,15.1155265667436,15.1954531457902,25751.4336851751,0.0,1.0
2020-01-27,25.795,25.855,25.71,25.71,7973,15.159603724306,15.194865450356,15.109649612402,15.109649612402,13566.550863744,0.0,1.0
2020-01-28,25.86,25.92,25.82,25.92,18173,15.1978039275268,15.2330656535768,15.1742961101602,15.2330656535768,30922.4794740774,0.0,1.0
2020-01-29,25.86,26.0,25.86,25.863,13062,15.1978039275268,15.28008128831,15.1978039275268,15.1995670138293,22225.7979909976,0.0,1.0
2020-01-30,25.9907,26.0,25.88,26.0,9797,15.2746157207723,15.28008128831,15.2095578362101,15.28008128831,16670.1992740624,0.0,1.0
2020-01-31,25.95,26.097,25.91,25.91,8904,15.2506965166017,15.3370877454241,15.2271886992351,15.2271886992351,15150.704739844,0.0,1.0
2020-02-03,25.78,26.09,25.78,26.09,15439,15.1507882927936,15.3329738773849,15.1507882927936,15.3329738773849,26270.4099818565,0.0,1.0
2020-02-04,26.06,26.06,25.83,25.861,14940,15.31534301436,15.31534301436,15.1801730645018,15.198391622961,25421.330729253,0.0,1.0
2020-02-05,26.2503,26.38,25.932,25.96,46503,15.4271814554817,15.503405553293,15.2401179987868,15.2565734709434,79127.7204084642,0.0,1.0
2020-02-06,26.23,26.25,26.117,26.25,15690,15.4152512381682,15.4270051468515,15.3488416541074,15.4270051468515,26697.501950601,0.0,1.0
2020-02-07,26.146,26.3,26.14,26.215,18330,15.3658848216982,15.4563899185598,15.3623586490932,15.4064358066557,31189.6246497463,0.0,1.0
2020-02-10,26.22,26.25,26.136,26.136,13082,15.4093742838265,15.4270051468515,15.3600078673566,15.3600078673566,22259.8292235668,0.0,1.0
2020-02-11,26.198,26.2,26.12,26.2,16839,15.3964449842748,15.3976203751432,15.3506047404099,15.3976203751432,28652.5962617064,0.0,1.0
2020-02-12,26.16,26.2,26.1,26.1,10271,15.3741125577765,15.3976203751432,15.3388508317266,15.3388508317266,17476.7394859544,0.0,1.0
2020-02-13,26.23,26.23,26.09,26.09,4760,15.4152512381682,15.4152512381682,15.3329738773849,15.3329738773849,8099.43335148889,0.0,1.0
2020-02-14,26.23,26.24,26.14,26.14,12839,15.4152512381682,15.4211281925098,15.3623586490932,15.3623586490932,21846.34974785,0.0,1.0
2020-02-18,26.169,26.22,26.16,26.22,15081,15.379401816684,15.4093742838265,15.3741125577765,15.4093742838265,25661.2509188665,0.0,1.0
2020-02-19,26.1,26.18,26.1,26.179,11766,15.3388508317266,15.3858664664599,15.3388508317266,15.3852787710257,20020.5741205081,0.0,1.0
2020-02-20,26.13,26.13,26.04,26.12,14979,15.3564816947516,15.3564816947516,15.3035891056767,15.3506047404099,25487.6916327631,0.0,1.0
2020-02-21,26.02,26.11,25.83,25.83,18415,15.2918351969933,15.3447277860683,15.1801730645018,15.1801730645018,31334.2573881657,0.0,1.0
2020-02-24,25.9,26.0,25.778,26.0,10624,15.2213117448934,15.28008128831,15.1496129019252,15.28008128831,18077.3907408022,0.0,1.0
2020-02-25,25.53,25.951,25.51,25.81,28576,15.0038644342521,15.2512842120359,14.9921105255688,15.1684191558185,48623.825094989,0.0,1.0
2020-02-26,25.625,25.99,25.51,25.98,21557,15.0596955004979,15.2742043339684,14.9921105255688,15.2683273796267,36680.5640247996,0.0,1.0
2020-02-27,25.315,25.65,25.0,25.65,61376,14.8775099159065,15.074387886352,14.6923858541443,15.074387886352,104435.04650861,0.0,1.0
2020-02-28,24.83,25.0,23.104,23.4,66712,14.5924776303361,14.6923858541443,13.578115310966,13.752073159479,113514.579358094,0.0,1.0
2020-03-02,25.34,25.765,24.55,24.7,51233,14.8922023017606,15.1419728612811,14.4279229087697,14.5160772238945,87176.1069110992,0.0,1.0
2020-03-03,25.47,25.738,25.35,25.46,27410,14.9686027082022,15.1261050845586,14.8980792561023,14.9627257538605,46639.8042361997,0.0,1.0
2020-03-04,25.893,25.893,25.48,25.51,19627,15.2171978768543,15.2171978768543,14.9744796625438,14.9921105255688,33396.5500818641,0.0,1.0
2020-03-05,25.49,25.7,25.49,25.7,19435,14.9803566168855,15.1037726580603,14.9803566168855,15.1037726580603,33069.8502491989,0.0,1.0
2020-03-06,25.0,25.48,24.98,25.48,45008,14.6923858541443,14.9744796625438,14.6806319454609,14.9744796625438,76583.8857739101,0.0,1.0
2020-03-09,22.98,24.203,22.606,23.7,104147,13.5052410771294,14.2239925931141,13.2854429847514,13.9283817897288,177212.538919646,0.0,1.0
2020-03-10,23.45,24.492,22.82,23.6,73484,13.7814579311873,14.393836573588,13.4112098076629,13.8696122463122,125037.554706053,0.0,1.0
2020-03-11,22.03,23.54,21.55,23.25,71483,12.9469304146719,13.8343505202622,12.6648366062723,13.6639188443542,121632.729887496,0.0,1.0
2020-03-12,17.05,21.31,15.34,21.01,149269,10.0202071525264,12.5237897020726,9.01524796010291,12.3474810718228,253990.402719201,0.0,1.0
2020-03-13,17.39,19.7,15.09,18.9,120201,10.2200236001427,11.5776000530657,8.86832410156147,11.1074437057331,204529.409303009,0.0,1.0
2020-03-16,14.2,17.0,12.01,16.7,89207,8.34527516515394,9.99082238081809,7.0582221643309,9.81451375056836,151791.208190393,0.0,1.0
2020-03-17,10.5,15.534,9.6,14.4,148143,6.17080205874059,9.12926087433107,5.64187616799139,8.46281425198709,252074.444325551,0.0,1.0
2020-03-18,8.0,10.0,4.2,10.0,249283,4.70156347332616,5.8769543416577,2.46832082349623,5.8769543416577,424170.387428406,0.0,1.0
2020-03-19,13.82,15.89,7.25,8.0,142919,8.12195090017094,9.33848044889409,4.26079189770183,4.70156347332616,243185.486378455,0.0,1.0
2020-03-20,12.82,15.65,12.39,13.97,150734,7.53425546600517,9.1974335446943,7.28154642931389,8.21010521529581,256483.190504902,0.0,1.0
2020-03-23,8.4,12.5,8.0,12.5,167204,4.93664164699247,7.34619292707213,4.70156347332616,7.34619292707213,284507.910525704,0.0,1.0
2020-03-24,3.84,6.42,3.57,6.0,521570,2.25675046719656,3.77300468734424,2.0980726999718,3.52617260499462,887483.498557998,0.0,1.0
2020-03-25,4.38,5.6,3.75,4.5,354232,2.57410600164607,3.29109443132831,2.20385787812164,2.64462945374597,602747.578774081,0.0,1.0
2020-03-26,7.65,9.793,5.51,6.0,304078,4.49587007136814,5.75530138678539,3.23820184225339,3.52617260499462,517407.456860094,0.0,1.0
2020-03-27,9.65,9.85,7.75,7.75,131991,5.67126093969968,5.78880002653284,4.55463961478472,4.55463961478472,224590.8209026,0.0,1.0
2020-03-30,9.35,10.316,8.0,9.9,160649,5.49495230944995,6.06266609885409,4.70156347332616,5.81818479824113,273354.174051123,0.0,1.0
2020-03-31,8.9,9.8,8.2,8.92,106255,5.23048936407535,5.75941525482455,4.81910256015932,5.24224327275867,180799.430832449,0.0,1.0
2020-04-01,7.6,8.35,7.0,8.27,70853,4.46648529965985,4.90725687528418,4.11386803916039,4.86024124055092,120560.746061564,0.0,1.0
2020-04-02,6.36,7.765,6.13,7.06,148861,3.7377429612943,4.56345504629721,3.60257301143617,4.14912976521034,253296.165574788,0.0,1.0
2020-04-03,4.81,6.36,4.52,6.12,162278,2.82681503833735,3.7377429612943,2.65638336242928,3.59669605709451,276126.017943891,0.0,1.0
2020-04-06,7.67,7.77,5.31,5.31,134404,4.50762398005146,4.56639352346803,3.12066275542024,3.12066275542024,228696.689112083,0.0,1.0
2020-04-07,9.75,9.85,8.61,8.61,172468,5.73003048311626,5.78880002653284,5.06005768816728,5.06005768816728,293464.930937939,0.0,1.0
2020-04-08,14.42,14.6,12.23,12.23,298827,8.47456816067041,8.58035333882024,7.18751515984737,7.18751515984737,508472.556749029,0.0,1.0
2020-04-09,15.71,17.055,15.0,15.7,132178,9.23269527074425,10.0231456296972,8.81543151248655,9.22681831640259,224909.012927122,0.0,1.0
2020-04-13,16.25,16.5,15.18,15.85,97312,9.55005080519376,9.69697466373521,8.92121669063639,9.31497263152746,165582.365189095,0.0,1.0
2020-04-14,17.15,17.15,16.06,16.36,80281,10.078976695943,10.078976695943,9.43838867270227,9.614697302952,136603.069094723,0.0,1.0
2020-04-15,15.65,16.561,15.17,15.9,43323,9.1974335446943,9.73282408521932,8.91533973629473,9.34435740323575,73716.7544299484,0.0,1.0
2020-04-16,14.92,15.432,14.55,15.26,53013,8.76841587775329,9.06931594004616,8.55096856711196,8.96823232536965,90204.8866097652,0.0,1.0
2020-04-17,15.47,15.92,14.908,15.92,31709,9.09164836654447,9.35611131191906,8.7613635325433,9.35611131191906,53954.8176769668,0.0,1.0
2020-04-20,15.19,15.44,13.782,15.0,37070,8.92709364497805,9.07401750351949,8.09961847367264,8.81543151248655,63076.8895671626,0.0,1.0
2020-04-21,15.19,15.19,14.45,15.0,37216,8.92709364497805,8.92709364497805,8.49219902369538,8.81543151248655,63325.3175649184,0.0,1.0
2020-04-22,16.56,16.88,15.25,15.39,55301,9.73223638978515,9.9202989287182,8.96235537102799,9.0446327318112,94098.0596156909,0.0,1.0
2020-04-23,16.34,16.774,15.88,16.774,24343,9.60294339426869,9.85800321269663,9.33260349455243,9.85800321269663,41421.1147217006,0.0,1.0
2020-04-24,16.2,16.596,15.8,16.1,41485,9.52066603348548,9.75339342541512,9.28558785981917,9.4618964900689,70589.2841568315,0.0,1.0
2020-04-27,16.33,17.2,15.76,16.89,42168,9.59706643992703,10.1083614676512,9.26208004245254,9.92617588305986,71751.4507490724,0.0,1.0
2020-04-28,16.57,16.95,16.33,16.33,60407,9.73811334412681,9.9614376091098,9.59706643992703,9.59706643992703,102786.233290628,0.0,1.0
2020-04-29,17.57,17.58,16.56,16.75,63380,10.3258087782926,10.3316857326342,9.73223638978515,9.84389852227665,107844.976012052,0.0,1.0
2020-04-30,17.38,17.97,17.0,17.84,33035,10.2141466458011,10.5608869519589,9.99082238081809,10.4844865455173,56211.0883963101,0.0,1.0
2020-05-01,16.325,17.0,16.1,16.99,34953,9.5941279627562,9.99082238081809,9.4618964900689,9.98494542647643,59474.6835997042,0.0,1.0
2020-05-04,16.07,16.19,15.6,16.184,47848,9.44426562704393,9.51478907914382,9.16804877298601,9.51126290653882,81416.3207987483,0.0,1.0
2020-05-05,16.997,17.04,15.94,16.2,87678,9.9890592945156,10.0143301981847,9.36786522060238,9.52066603348548,149189.520460472,0.0,1.0
2020-05-06,17.455,17.46,16.52,16.95,114001,10.2582238033635,10.2611622805343,9.70872857241852,9.9614376091098,193979.727206532,0.0,1.0
2020-05-07,17.38,17.7,17.179,17.45,25215,10.2141466458011,10.4022091847341,10.0960198635338,10.2552853261927,42904.8764617212,0.0,1.0
2020-05-08,16.286,16.867,15.94,16.81,71081,9.57120784082373,9.91265888807405,9.36786522060238,9.8791602483266,120948.702112854,0.0,1.0
2020-05-11,15.4,16.45,15.17,15.98,84121,9.05050968615286,9.66758989202692,8.91533973629473,9.39137303796901,143137.065748025,0.0,1.0
2020-05-12,16.33,16.94,15.5,15.74,49938,9.59706643992703,9.95556065476815,9.10927922956944,9.25032613376922,84972.5846022381,0.0,1.0
2020-05-13,16.56,16.67,15.81,16.06,105872,9.73223638978515,9.79688288754339,9.29146481416083,9.43838867270227,180147.732728747,0.0,1.0
2020-05-14,16.1,16.35,14.0,16.3,28688,9.4618964900689,9.60882034861034,8.22773607832078,9.57943557690205,48814.3999973769,0.0,1.0
2020-05-15,15.83,16.16,15.69,16.0,17476,9.30321872284414,9.49715821611885,9.22094136206093,9.40312694665232,29736.4910190379,0.0,1.0
2020-05-18,16.19,16.31,16.02,16.17,20688,9.51478907914382,9.58531253124371,9.41488085533564,9.5030351704605,35201.9069696644,0.0,1.0
2020-05-19,16.19,16.62,16.15,16.35,28795,9.51478907914382,9.7674981158351,9.49128126177719,9.60882034861034,48996.4670916226,0.0,1.0
2020-05-20,16.681,16.98,16.16,16.65,36912,9.80334753731921,9.97906847213478,9.49715821611885,9.78512897886007,62808.0428298654,0.0,1.0
2020-05-21,16.866,17.0,16.08,16.08,30952,9.91207119263988,9.99082238081809,9.45014258138558,9.45014258138558,52666.7355242195,0.0,1.0
2020-05-22,17.74,17.85,16.72,16.99,69047,10.4257170021008,10.490363499859,9.82626765925168,9.98494542647643,117487.725760557,0.0,1.0
2020-05-26,18.89,18.89,18.0,18.19,62414,11.1015667513914,11.1015667513914,10.5785178149839,10.6901799474754,106201.267478956,0.0,1.0
2020-05-27,19.03,19.29,18.637,18.96,42589,11.1838441121746,11.3366449250577,10.9528798065475,11.142705431783,72467.8081946558,0.0,1.0
2020-05-28,19.06,19.95,19.0,19.0,29187,11.2014749751996,11.7245239116071,11.1662132491496,11.1662132491496,49663.4792499804,0.0,1.0
2020-05-29,18.82,18.98,18.38,18.38,33198,11.0604280709998,11.1544593404663,10.8018420799669,10.8018420799669,56488.4429417498,0.0,1.0
2020-06-01,18.88,19.19,18.85,18.86,13716,11.0956897970497,11.2778753816411,11.0780589340248,11.0839358883664,23338.6192960131,0.0,1.0
2020-06-02,18.52,19.16,18.51,19.16,14381,10.8841194407501,11.2602445186162,10.8782424864084,11.2602445186162,24470.1577789415,0.0,1.0
2020-06-03,18.75,19.25,18.61,18.87,23859,11.0192893906082,11.3131371076911,10.937012029825,11.0898128427081,40597.5588935239,0.0,1.0
2020-06-04,19.39,19.75,18.6,18.64,28256,11.3954144684743,11.606984824774,10.9311350754833,10.95464289285,48079.3253738804,0.0,1.0
2020-06-05,20.731,20.99,19.85,20.0,53625,12.1835140456906,12.3357271631395,11.6657543681905,11.7539086833154,91246.242326385,0.0,1.0
2020-06-08,22.0,22.0,20.866,21.1,30606,12.9292995516469,12.9292995516469,12.262852929303,12.4003736608978,52077.9952007712,0.0,1.0
2020-06-09,20.89,21.76,20.74,21.57,41692,12.2769576197229,12.7882526474472,12.1888033045981,12.6765905149557,70941.5074139238,0.0,1.0
2020-06-10,20.32,20.7,18.878,20.7,56681,11.9419712222484,12.1652954872314,11.0945144061814,12.1652954872314,96446.2146629717,0.0,1.0
2020-06-11,18.16,19.38,18.16,18.73,33996,10.6725490844504,11.3895375141326,10.6725490844504,11.0075354819249,57846.2891212641,0.0,1.0
2020-06-12,17.84,19.33,17.605,18.51,40148,10.4844865455173,11.3601527424243,10.3463781184884,10.8782424864084,68314.2962595753,0.0,1.0
2020-06-15,18.77,19.02,17.42,17.5,15937,11.0310432992915,11.1779671578329,10.2376544631677,10.284670097901,27117.7876728317,0.0,1.0
2020-06-16,20.45,21.15,19.5,21.15,55025,12.01837162869,12.429758432606,11.4600609662325,12.429758432606,93628.4286062348,0.0,1.0
2020-06-17,20.87,21.0,20.569,20.73,46474,12.2652037110396,12.3416041174812,12.0883073853557,12.1829263502564,79078.3751212388,0.0,1.0
2020-06-18,20.78,20.93,20.48,20.48,16518,12.2123111219647,12.3004654370896,12.036002491715,12.036002491715,28106.3949789693,0.0,1.0
2020-06-19,20.65,20.98,20.56,20.78,14815,12.1359107155232,12.3298502087979,12.0830181264482,12.2123111219647,25208.6355256949,0.0,1.0
2020-06-22,20.74,21.14,20.64,20.65,26344,12.1888033045981,12.4238814782644,12.1300337611815,12.1359107155232,44825.9395402571,0.0,1.0
2020-06-23,20.76,20.98,20.68,20.87,22488,12.2005572132814,12.3298502087979,12.1535415785481,12.2652037110396,38264.7179008997,0.0,1.0
2020-06-24,20.415,20.983,20.05,20.65,16840,11.9978022884942,12.3316132951004,11.7832934550237,12.1359107155232,28654.2978233347,0.0,1.0
2020-06-25,20.75,20.75,20.38,20.45,17963,12.1946802589397,12.1946802589397,11.9772329482984,12.01837162869,30565.1515321,0.0,1.0
2020-06-26,20.63,20.91,20.41,20.91,17529,12.1241568068398,12.2887115284063,11.9948638113234,12.2887115284063,29826.6737853466,0.0,1.0
2020-06-29,20.6362,20.726,20.25,20.6,25279,12.1278005185317,12.1805755685198,11.9008325418568,12.1065259438149,43013.7764059428,0.0,1.0
2020-06-30,19.59,20.0,19.33,20.0,20512,12.1006489894732,12.3539040219226,11.9400482371882,12.3539040219226,33207.3164298516,1.0,1.0
2020-07-01,19.1,19.51,19.06,19.51,9548,11.7979783409361,12.0512333733855,11.7732705328923,12.0512333733855,15457.4618404945,0.0,1.0
2020-07-02,18.83,19.31,18.65,19.31,20586,11.6312006366401,11.9276943331663,11.5200155004428,11.9276943331663,33327.1166158798,0.0,1.0
2020-07-06,18.5,18.83,18.24,18.83,22376,11.4273612202784,11.6312006366401,11.2667604679934,11.6312006366401,36224.9859806142,0.0,1.0
2020-07-07,18.51,18.6,18.175,18.3,24092,11.4335381722894,11.489130740388,11.2266102799222,11.3038221800592,39003.0551593205,0.0,1.0
2020-07-08,18.68,18.726,17.56,17.56,42797,11.5385463564757,11.5669603357262,10.8467277312481,10.8467277312481,69284.9805600799,0.0,1.0
2020-07-09,18.56,18.67,18.27,18.653,30434,11.4644229323442,11.5323694044648,11.2852913240263,11.5218685860461,49270.2548862179,0.0,1.0
2020-07-10,18.6,18.68,18.43,18.56,8295,11.489130740388,11.5385463564757,11.3841225562017,11.4644229323442,13428.9532851804,0.0,1.0
2020-07-13,18.2,18.85,18.05,18.85,17608,11.2420526599496,11.6435545406621,11.1493983797852,11.6435545406621,28505.9685889638,0.0,1.0
2020-07-14,18.1,18.11,17.79,17.79,27649,11.18028313984,11.1864600918509,10.9887976275002,10.9887976275002,44761.5586958348,0.0,1.0
2020-07-15,18.25,18.38,18.145,18.2,107068,11.2729374200044,11.3532377961469,11.2080794238893,11.2420526599496,173334.679968377,0.0,1.0
2020-07-16,18.55,18.64,18.32,18.32,22361,11.4582459803332,11.5138385484319,11.3161760840811,11.3161760840811,36200.7021591221,0.0,1.0
2020-07-17,18.78,18.99,18.5,18.63,12906,11.6003158765853,11.7300318688155,11.4273612202784,11.5076615964209,20893.8000118792,0.0,1.0
2020-07-20,18.8,18.8,18.65,18.74,10035,11.6126697806073,11.6126697806073,11.5200155004428,11.5756080685415,16245.8765782741,0.0,1.0
2020-07-21,18.937,19.0,18.68,18.78,41512,11.6972940231574,11.7362088208265,11.5385463564757,11.6003158765853,67204.6665189158,0.0,1.0
2020-07-22,18.85,18.98,18.7,18.98,5023,11.6435545406621,11.7238549168046,11.5509002604977,11.7238549168046,8131.84235701754,0.0,1.0
2020-07-23,18.86,18.89,18.73,18.8799,24246,11.649731492673,11.6682623487059,11.5694311165305,11.6620236271748,39252.3690599738,0.0,1.0
2020-07-24,18.7899,18.82,18.625,18.82,3922,11.6064310590762,11.6250236846292,11.5045731204154,11.6250236846292,6349.40985949091,0.0,1.0
2020-07-27,18.845,18.905,18.75,18.79,14729,11.6404660646566,11.6775277767224,11.5817850205525,11.6064928285963,23845.0937838964,0.0,1.0
2020-07-28,18.8,18.9389,18.55,18.8,19497,11.6126697806073,11.6984676440395,11.4582459803332,11.6126697806073,31564.1111755467,0.0,1.0
2020-07-29,19.64,19.715,18.72,18.72,39836,12.131533749528,12.1778608896102,11.5632541645196,11.5632541645196,64491.3541975218,0.0,1.0
2020-07-30,19.8,19.868,19.2945,19.2945,23952,12.2303649817034,12.2723682553779,11.9181200575493,11.9181200575493,38776.4061587268,0.0,1.0
2020-07-31,19.9,19.95,19.27,19.7904,15566,12.292134501813,12.3230192618678,11.9029865251224,12.2244351077729,25200.1310231606,0.0,1.0
2020-08-03,19.995,20.02,19.61,19.61,7904,12.3508155459171,12.3662579259445,12.1130028934951,12.1130028934951,12795.9550049506,0.0,1.0
2020-08-04,19.95,20.0,19.795,20.0,9970,12.3230192618678,12.3539040219226,12.2272765056979,12.3539040219226,16140.6466851414,0.0,1.0
2020-08-05,19.76,19.94,19.72,19.8756,12952,12.2056571736596,12.3168423098569,12.1809493656157,12.2770627389063,20968.2703977884,0.0,1.0
2020-08-06,19.98,20.16,19.7,19.99,24277,12.3415501179007,12.452735254098,12.1685954615938,12.3477270699117,39302.5556243909,0.0,1.0
2020-08-07,20.2343,20.2343,19.8,19.9873,24153,12.4986300075394,12.4986300075394,12.2303649817034,12.3460592928687,39101.8093667223,0.0,1.0
2020-08-10,20.4409,20.45,19.9501,20.2,11777,12.6262458360859,12.6318668624159,12.3230810313879,12.4774430621418,19066.0377142337,0.0,1.0
2020-08-11,20.8839,21.0,20.46,20.46,17582,12.8998848101715,12.9715992230188,12.6380438144268,12.6380438144268,28463.8766317107,0.0,1.0
2020-08-12,21.0,21.0,20.88,20.9999,6051,12.9715992230188,12.9715992230188,12.8974757988872,12.9715374534986,9796.09358994885,0.0,1.0
2020-08-13,21.21,21.345,21.076,21.09,15537,13.1013152152489,13.1847040673969,13.0185440583021,13.0271917911174,25153.1823016091,0.0,1.0
2020-08-14,21.36,21.36,21.05,21.1,16072,13.1939694954134,13.1939694954134,13.0024839830736,13.0333687431284,26019.3052681636,0.0,1.0
2020-08-17,21.3,21.32,21.22,21.32,11415,13.1569077833476,13.1692616873695,13.1074921672599,13.1692616873695,18479.9881555555,0.0,1.0
2020-08-18,21.12,21.18,20.95,21.18,16469,13.0457226471503,13.0827843592161,12.9407144629639,13.0827843592161,26662.0170769903,0.0,1.0
2020-08-19,21.1,21.1588,20.61,21.08,31056,13.0333687431284,13.0696892209528,12.7306980945913,13.0210148391064,50277.2240174272,0.0,1.0
2020-08-20,21.1,21.16,20.66,20.97,31618,13.0333687431284,13.0704304551941,12.7615828546461,12.9530683669859,51187.0578626679,0.0,1.0
2020-08-21,20.77,20.99,20.68,20.99,14726,12.8295293267666,12.9654222710078,12.773936758668,12.9654222710078,23840.2370195981,0.0,1.0
2020-08-24,21.0,21.11,19.7,20.8,20094,12.9715992230188,13.0395456951393,12.1685954615938,12.8480601827995,32530.6072709358,0.0,1.0
2020-08-25,20.98,21.14,20.11,20.11,15884,12.9592453189968,13.0580765511722,12.4218504940432,12.4218504940432,25714.948038795,0.0,1.0
2020-08-26,21.23,21.3,20.99,21.05,16729,13.1136691192709,13.1569077833476,12.9654222710078,13.0024839830736,27082.9366495215,0.0,1.0
2020-08-27,21.19,21.29,20.945,21.29,11656,13.088961311227,13.1507308313366,12.9376259869585,13.1507308313366,18870.1482208634,0.0,1.0
2020-08-28,21.31,21.31,20.91,20.9366,6458,13.1630847353586,13.1630847353586,12.9160066549201,12.9324373472693,10454.9946131036,0.0,1.0
2020-08-31,21.1,21.17,21.01,21.11,28325,13.0333687431284,13.0766074072051,12.9777761750297,13.0395456951393,45855.9495844161,0.0,1.0
2020-09-01,20.74,21.09,20.57,21.09,26026,12.8109984707338,13.0271917911174,12.7059902865474,13.0271917911174,42134.0492103799,0.0,1.0
2020-09-02,20.7,20.99,20.6,20.6,48190,12.7862906626899,12.9654222710078,12.7245211425803,12.7245211425803,78015.823847238,0.0,1.0
2020-09-03,20.45,20.78,20.12,20.77,11475,12.6318668624159,12.8357062787776,12.4280274460542,12.8295293267666,18577.1234415243,0.0,1.0
2020-09-04,20.52,20.765,20.29,20.61,8662,12.6751055264926,12.8264408507612,12.5330356302405,12.7306980945913,14023.0974510225,0.0,1.0
2020-09-08,20.5,21.36,20.33,20.33,35422,12.6627516224707,13.1939694954134,12.5577434382843,12.5577434382843,57345.434993087,0.0,1.0
2020-09-09,20.67,20.706,20.41,20.4158,5199,12.767759806657,12.7899968338965,12.607159054372,12.6107416865384,8416.7725291926,0.0,1.0
2020-09-10,20.78,20.8826,20.58,20.58,7647,12.8357062787776,12.8990818064101,12.7121672385584,12.7121672385584,12379.8921967178,0.0,1.0
2020-09-11,20.92,20.92,20.5613,20.775,9392,12.9221836069311,12.9221836069311,12.7006163382979,12.8326178027721,15204.9100969757,0.0,1.0
2020-09-14,20.96,21.0,20.66,21.0,25243,12.9468914149749,12.9715992230188,12.7615828546461,12.9715992230188,40866.4337284878,0.0,1.0
2020-09-15,20.92,21.0894,20.81,21.08,19512,12.9221836069311,13.0268211739967,12.8542371348105,13.0210148391064,31588.3949970389,0.0,1.0
2020-09-16,20.94,21.2893,20.9,21.0,28557,12.934537510953,13.1502984446959,12.9098297029091,12.9715992230188,46231.5393568286,0.0,1.0
2020-09-17,20.88,21.2,20.86,21.1999,4896,12.8974757988872,13.095138263238,12.8851218948653,13.0950764937179,7926.23933505038,0.0,1.0
2020-09-18,20.79,21.0,20.55,20.79,13079,12.8418832307886,12.9715992230188,12.6936363825255,12.8418832307886,21173.8734197556,0.0,1.0
2020-09-21,20.65,20.81,20.35,20.7,16933,12.7554059026351,12.8542371348105,12.5700973423063,12.7862906626899,27413.1966218153,0.0,1.0
2020-09-22,20.73,20.786,20.49,20.49,8536,12.8048215187228,12.8394124499842,12.6565746704597,12.6565746704597,13819.1133504881,0.0,1.0
2020-09-23,20.56,21.2783,20.4,21.07,31362,12.6998133345365,13.1435037974838,12.6009821023611,13.0148378870955,50772.6139758678,0.0,1.0
2020-09-24,20.53,20.56,20.27,20.49,21812,12.6812824785036,12.6998133345365,12.5206817262186,12.6565746704597,35311.9142925078,0.0,1.0
2020-09-25,20.63,20.7863,20.42,20.53,21171,12.7430519986132,12.8395977585445,12.613336006383,12.6812824785036,34274.185654075,0.0,1.0
2020-09-28,20.72,20.93,20.59,20.8,15420,12.7986445667118,12.928360558942,12.7183441905693,12.8480601827995,24963.76849397,0.0,1.0
2020-09-29,20.86,21.18,20.7,20.8941,15379,12.8851218948653,13.0827843592161,12.7862906626899,12.9061853012227,24897.3927152246,0.0,1.0
2020-09-30,20.7,20.75,20.3401,20.6,16023,13.095138263238,13.1267690319898,12.8674599897627,13.0318767257344,25328.1861812116,0.5,1.0
2020-10-01,20.42,20.69,20.26,20.55,26239,12.918005958228,13.0888121094876,12.8167874982223,13.0002459569826,41477.0191105793,0.0,1.0
2020-10-02,20.19,20.445,20.0,20.445,32080,12.7725044219698,12.9338213426039,12.652307500713,12.9338213426039,50710.1174994239,0.0,1.0
2020-10-05,20.14,20.26,20.08,20.26,5228,12.740873653218,12.8167874982223,12.7029167307159,12.8167874982223,8264.10518350962,0.0,1.0
2020-10-06,20.32,20.42,20.01,20.26,17826,12.8547444207244,12.918005958228,12.6586336544634,12.8167874982223,28178.259181569,0.0,1.0
2020-10-07,20.21,20.405,20.2,20.37,16506,12.7851567294705,12.9085167276025,12.7788305757202,12.8863751894762,26091.6832744854,0.0,1.0
2020-10-08,20.49,20.49,20.21,20.21,11794,12.9622890344805,12.9622890344805,12.7851567294705,12.7851567294705,18643.2395819266,0.0,1.0
2020-10-09,20.38,20.4667,20.16,20.44,6535,12.8927013432266,12.9475490962422,12.7535259607187,12.9306582657287,10330.131479387,0.0,1.0
2020-10-12,20.38,20.38,20.18,20.38,8908,12.8927013432266,12.8927013432266,12.7661782682194,12.8927013432266,14081.2258941667,0.0,1.0
2020-10-13,20.1,20.37,20.05,20.18,13165,12.7155690382166,12.8863751894762,12.6839382694648,12.7661782682194,20810.4331945111,0.0,1.0
2020-10-14,20.12,20.147,20.0,20.02,8629,12.7282213457173,12.7453019608433,12.652307500713,12.6649598082137,13640.1996228968,0.0,1.0
2020-10-15,20.14,20.23,20.03,20.17,4154,12.740873653218,12.7978090369712,12.6712859619641,12.7598521144691,6566.39115001893,0.0,1.0
2020-10-16,20.05,20.17,19.95,20.12,12321,12.6839382694648,12.7598521144691,12.6206767319612,12.7282213457173,19476.2892054365,0.0,1.0
2020-10-19,19.74,19.97,19.685,19.97,6964,12.4878275032038,12.633329039462,12.4530336575768,12.633329039462,11008.2686491891,0.0,1.0
2020-10-20,19.9304,20.06,19.83,19.85,7589,12.6082774706105,12.6902644232152,12.544762886957,12.5574151944577,11996.2307264068,0.0,1.0
2020-10-21,19.74,19.82,19.69,19.8,6515,12.4878275032038,12.5384367332066,12.456196734452,12.5257844257059,10298.516692916,0.0,1.0
2020-10-22,19.78,19.96,19.6828,19.6828,4490,12.5131321182052,12.6270028857116,12.4516419037517,12.4516419037517,7097.51956273108,0.0,1.0
2020-10-23,19.89,19.98,19.76,19.76,5459,12.5827198094591,12.6396551932123,12.5004798107045,12.5004798107045,8629.25596724923,0.0,1.0
2020-10-26,19.67,20.1399,19.6644,19.84,17625,12.4435444269513,12.7408103916805,12.4400017808511,12.5510890407073,27860.5305775357,0.0,1.0
2020-10-27,19.71,20.1295,19.71,20.06,3853,12.4688490419527,12.7342311917801,12.4688490419527,12.6902644232152,6090.58861363093,0.0,1.0
2020-10-28,19.13,19.67,19.03,19.67,18015,12.101932124432,12.4435444269513,12.0386705869284,12.4435444269513,28477.0189137195,0.0,1.0
2020-10-29,19.36,19.36,19.08,19.15,13995,12.2474336606902,12.2474336606902,12.0703013556802,12.1145844319327,22122.4468330561,0.0,1.0
2020-10-30,19.0,19.22,18.91,19.22,10523,12.0196921256774,12.1588675081852,11.9627567419242,12.1588675081852,16634.1199016969,0.0,1.0
2020-11-02,19.3,19.3,19.1,19.1,13524,12.2094767381881,12.2094767381881,12.0829536631809,12.0829536631809,21377.9186116648,0.0,1.0
2020-11-03,19.43,19.45,19.3002,19.39,11057,12.2917167369427,12.3043690444434,12.2096032612631,12.2664121219413,17478.2347004716,0.0,1.0
2020-11-04,19.86,19.86,19.68,19.75,11301,12.563741348208,12.563741348208,12.4498705807016,12.4941536569541,17863.9350954174,0.0,1.0
2020-11-05,19.99,20.12,19.84,19.87,32103,12.6459813469627,12.7282213457173,12.5510890407073,12.5700675019584,50746.4745038654,0.0,1.0
2020-11-06,19.9,20.065,19.9,20.065,8346,12.5890459632095,12.6934275000903,12.5890459632095,12.6934275000903,13192.8503943326,0.0,1.0
2020-11-09,20.35,20.64,20.24,20.39,28859,12.8737228819755,13.0571813407358,12.8041351907216,12.8990274969769,45618.5561382754,0.0,1.0
2020-11-10,20.55,20.6,20.21,20.29,19163,13.0002459569826,13.0318767257344,12.7851567294705,12.8357659594734,30291.7076571528,0.0,1.0
2020-11-11,20.7,20.8294,20.55,20.58,16337,13.095138263238,13.1769986927676,13.0002459569826,13.0192244182337,25824.5383288057,0.0,1.0
2020-11-12,20.48,20.76,20.31,20.6781,23810,12.9559628807301,13.1330951857401,12.8484182669741,13.0812839865247,37637.403293681,0.0,1.0
2020-11-13,20.73,20.83,20.45,20.45,11739,13.1141167244891,13.1773782619926,12.9369844194791,12.9369844194791,18556.2989191314,0.0,1.0
2020-11-16,21.17,21.4,20.83,20.97,32866,13.3924674895047,13.5379690257629,13.1773782619926,13.2659444144976,51952.5786077329,0.0,1.0
2020-11-17,21.33,21.42,21.11,21.12,14154,13.4936859495104,13.5506213332637,13.3545105670026,13.360836720753,22373.7843855003,0.0,1.0
2020-11-18,21.77,21.88,21.43,21.46,23710,13.7720367145261,13.84162440578,13.556947487014,13.5759259482651,37479.3293613262,0.0,1.0
2020-11-19,22.08,22.15,21.61,22.0,14597,13.9681474807872,14.0124305570397,13.6708182545204,13.9175382507843,23074.051905832,0.0,1.0
2020-11-20,22.13,22.22,21.9133,21.9133,7759,13.999778249539,14.0567136332922,13.8626904977687,13.8626904977687,12264.9564114099,0.0,1.0
2020-11-23,22.19,22.33,22.04,22.1489,30056,14.0377351720411,14.1263013245461,13.9428428657858,14.0117346801271,47510.7011085625,0.0,1.0
2020-11-24,22.08,22.51,22.08,22.23,25689,13.9681474807872,14.2401720920525,13.9681474807872,14.0630397870425,40607.6124826278,0.0,1.0
2020-11-25,22.26,22.4,22.07,22.08,12968,14.0820182482936,14.1705844007986,13.9618213270368,13.9681474807872,20499.0275477721,0.0,1.0
2020-11-27,22.38,22.43,22.29,22.4,3609,14.1579320932979,14.1895628620497,14.1009967095447,14.1705844007986,5704.88821868518,0.0,1.0
2020-11-30,22.38,22.49,22.19,22.32,11879,14.1579320932979,14.2275197845518,14.0377351720411,14.1199751707957,18777.6024244282,0.0,1.0
2020-12-01,22.53,22.5821,22.24,22.49,26048,14.2528243995532,14.2857836605926,14.0693659407929,14.2275197845518,41175.0978997817,0.0,1.0
2020-12-02,22.63,22.65,22.395,22.43,17048,14.3160859370568,14.3287382445575,14.1674213239234,14.1895628620497,26948.4439878484,0.0,1.0
2020-12-03,22.65,22.65,22.436,22.436,7972,14.3287382445575,14.3287382445575,14.1933585542999,14.1933585542999,12601.6538873257,0.0,1.0
2020-12-04,22.9,22.9,22.52,22.52,14580,14.4868920883164,14.4868920883164,14.2464982458029,14.2464982458029,23047.1793373317,0.0,1.0
2020-12-07,23.0,23.0,22.77,22.77,8773,14.55015362582,14.55015362582,14.4046520895618,14.4046520895618,13867.8260854877,0.0,1.0
2020-12-08,23.2973,23.36,23.07,23.07,7232,14.7382301768181,14.7778951608328,14.5944367020725,14.5944367020725,11431.9067879,0.0,1.0
2020-12-09,23.23,23.3299,23.22,23.31,4664,14.6956551620782,14.7588534380442,14.6893290083278,14.746264392081,7372.56820502845,0.0,1.0
2020-12-10,23.2,23.25,23.04,23.11,6065,14.6766767008271,14.7083074695789,14.5754582408214,14.6197413170739,9587.1839973194,0.0,1.0
2020-12-11,23.15,23.25,23.03,23.03,4864,14.6450459320753,14.7083074695789,14.5691320870711,14.5691320870711,7688.7160697381,0.0,1.0
2020-12-14,23.16,23.28,23.03,23.18,9466,14.6513720858257,14.72728593083,14.5691320870711,14.6640243933264,14963.2784367066,0.0,1.0
2020-12-15,23.12,23.2211,22.9837,23.2211,19283,14.6260674708243,14.6900248852404,14.5398419952069,14.6900248852404,30481.3963759784,0.0,1.0
2020-12-16,23.03,23.13,23.01,23.1,12896,14.5691320870711,14.6323936245746,14.5564797795703,14.6134151633235,20385.2143164766,0.0,1.0
2020-12-17,22.95,23.0972,22.95,23.0,9686,14.5185228570682,14.6116438402734,14.5185228570682,14.55015362582,15311.0410878872,0.0,1.0
2020-12-18,23.02,23.1,22.99,23.0999,4974,14.5628059333207,14.6134151633235,14.5438274720696,14.613351901786,7862.59739532838,0.0,1.0
2020-12-21,23.03,23.075,22.77,23.0,10405,14.5691320870711,14.5975997789477,14.4046520895618,14.55015362582,16447.5926615182,0.0,1.0
2020-12-22,22.58,23.015,22.58,23.01,14121,14.284455168305,14.5596428564455,14.284455168305,14.5564797795703,22321.6199878231,0.0,1.0
2020-12-23,22.9577,23.09,22.58,22.58,8537,14.523393995456,14.6070890095732,14.284455168305,14.284455168305,13494.7716051303,0.0,1.0
2020-12-24,23.01,23.08,22.9634,23.08,4703,14.5564797795703,14.6007628558228,14.5269999030937,14.6007628558228,7434.21703864686,0.0,1.0
2020-12-28,23.05,23.23,22.99,23.1,15393,14.5817843945718,14.6956551620782,14.5438274720696,14.6134151633235,24332.3204073763,0.0,1.0
2020-12-29,23.118,23.2755,22.5901,23.11,17814,14.6248022400742,14.7244391616423,14.2908445835929,14.6197413170739,28159.2903096863,0.0,1.0
2020-12-30,22.5,22.98,22.2459,22.98,18960,14.55015362582,14.8605569031708,14.3858338908724,14.8605569031708,29319.2780619839,0.5,1.0
2020-12-31,22.73,22.85,22.41,22.75,14602,14.6988885295506,14.7764893488883,14.4919530113167,14.7118219994402,22580.1739589182,0.0,1.0
2021-01-04,22.31,22.64,22.29,22.64,14067,14.4272856618686,14.6406879150473,14.414352191979,14.6406879150473,21752.8631064308,0.0,1.0
2021-01-05,22.47,22.5216,22.3315,22.3781,5316,14.5307534209856,14.5641217733008,14.4411891419999,14.4713241268428,8220.53176041699,0.0,1.0
2021-01-06,22.35,22.67,22.35,22.45,14224,14.4531526016478,14.6600881198817,14.4531526016478,14.5178199510959,21995.6440481889,0.0,1.0
2021-01-07,22.32,22.5,22.23,22.47,14166,14.4337523968134,14.55015362582,14.3755517823101,14.5307534209856,21905.9542735266,0.0,1.0
2021-01-08,22.41,22.4999,22.2,22.29,13621,14.4919530113167,14.5500889584705,14.3561515774757,14.414352191979,21063.1796667871,0.0,1.0
2021-01-11,22.44,22.59,22.13,22.46,22519,14.5113532161511,14.6083542403233,14.310884432862,14.5242866860407,34822.8282003068,0.0,1.0
2021-01-12,22.44,22.5899,22.345,22.42,8907,14.5113532161511,14.6082895729738,14.4499192341754,14.4984197462615,13773.5659123466,0.0,1.0
2021-01-13,22.79,22.83,22.44,22.48,11692,14.7376889392194,14.7635558789987,14.5113532161511,14.5372201559304,18080.2214715568,0.0,1.0
2021-01-14,22.93,22.96,22.67,22.79,9743,14.8282232284468,14.8476234332812,14.6600881198817,14.7376889392194,15066.3357678222,0.0,1.0
2021-01-15,23.09,23.09,22.9098,23.0,8928,14.9316909875637,14.9316909875637,14.8151604238582,14.8734903730604,13806.039796276,0.0,1.0
2021-01-19,23.125,23.17,22.96,22.96,16004,14.9543245598705,14.9834248671222,14.8476234332812,14.8476234332812,24748.1923050629,0.0,1.0
2021-01-20,23.32,23.38,23.0,23.0,12559,15.0804258912943,15.1192263009632,14.8734903730604,14.8734903730604,19420.928965214,0.0,1.0
2021-01-21,23.15,23.34,23.07,23.19,7909,14.9704913972326,15.0933593611839,14.9187575176741,14.9963583370118,12230.2832379868,0.0,1.0
2021-01-22,23.22,23.27,23.15,23.15,5963,15.0157585418462,15.0480922165703,14.9704913972326,14.9704913972326,9221.03666052798,0.0,1.0
2021-01-25,23.1,23.275,22.88,23.21,15291,14.9381577225085,15.0513255840427,14.7958895537227,15.0092918069014,23645.626626888,0.0,1.0
2021-01-26,23.2,23.2151,23.15,23.15,3771,15.0028250719566,15.0125898417233,14.9704913972326,14.9704913972326,5831.38172846738,0.0,1.0
2021-01-27,22.56,23.2037,22.55,23.02,15658,14.5889540354888,15.0052177638862,14.582487300544,14.88642384295,24213.1464079402,0.0,1.0
2021-01-28,22.61,22.9499,22.482,22.9499,7746,14.6212877102129,14.8410920309869,14.5385135029193,14.8410920309869,11978.2240436776,0.0,1.0
2021-01-29,22.91,23.07,22.64,22.65,7344,14.8152897585571,14.9187575176741,14.6406879150473,14.6471546499921,11356.5811227432,0.0,1.0
2021-02-01,23.07,23.0935,22.95,23.06,6528,14.9187575176741,14.9339543447944,14.8411566983364,14.9122907827293,10094.7387757717,0.0,1.0
2021-02-02,23.09,23.175,23.05,23.1,25097,14.9316909875637,14.9866582345946,14.9058240477845,14.9381577225085,38809.3840464985,0.0,1.0
2021-02-03,23.14,23.29,23.09,23.1541,19427,14.9640246622877,15.0610256864599,14.9316909875637,14.9731427585599,30041.4353855572,0.0,1.0
2021-02-04,23.202,23.3,23.09,23.27,16578,15.0041184189456,15.0674924214047,14.9316909875637,15.0480922165703,25635.8117991334,0.0,1.0
2021-02-05,23.55,23.56,23.2,23.3,31130,15.2291607950249,15.2356275299697,15.0028250719566,15.0674924214047,48138.6669867912,0.0,1.0
2021-02-08,23.65,23.65,23.4101,23.55,56457,15.293828144473,15.293828144473,15.138691173147,15.2291607950249,87303.717381088,0.0,1.0
2021-02-09,23.9342,23.98,23.42,23.64,18214,15.4776127516045,15.5072303976517,15.1450932407424,15.2873614095282,28165.6819947771,0.0,1.0
2021-02-10,24.0,24.06,23.78,23.99,33379,15.5201638675413,15.5589642772102,15.3778956987555,15.5136971325965,51616.4653180888,0.0,1.0
2021-02-11,24.0,24.0,23.81,23.81,29830,15.5201638675413,15.5201638675413,15.3972959035899,15.3972959035899,46128.378934018,0.0,1.0
2021-02-12,24.04,24.04,23.86,23.867,21426,15.5460308073205,15.5460308073205,15.429629578314,15.4341562927754,33132.6398605522,0.0,1.0
2021-02-16,24.13,24.3,23.91,24.0,99751,15.6042314218238,15.7141659158856,15.461963253038,15.5201638675413,154252.495040135,0.0,1.0
2021-02-17,24.04,24.73,23.985,24.33,24692,15.5460308073205,15.9922355185124,15.5104637651241,15.73356612072,38183.1019992885,0.0,1.0
2021-02-18,23.821,23.99,23.82,23.99,7702,15.4044093120292,15.5136971325965,15.4037626385348,15.5136971325965,11910.1835249684,0.0,1.0
2021-02-19,23.95,24.0,23.85,23.86,18367,15.4878301928173,15.5201638675413,15.4231628433692,15.429629578314,28402.2774348343,0.0,1.0
2021-02-22,23.91,24.025,23.85,23.95,33402,15.461963253038,15.5363307049033,15.4231628433692,15.4878301928173,51652.0319528687,0.0,1.0
2021-02-23,24.19,24.3299,23.85,23.9,4832,15.6430318314927,15.7335014533706,15.4231628433692,15.4554965180932,7472.08605461531,0.0,1.0
2021-02-24,24.02,24.2,23.95,23.98,11836,15.5330973374309,15.6494985664375,15.4878301928173,15.5072303976517,18302.8995327871,0.0,1.0
2021-02-25,24.05,24.19,24.05,24.1,7843,15.5524975422654,15.6430318314927,15.5524975422654,15.5848312169894,12128.222459923,0.0,1.0
2021-02-26,24.33,24.432,24.02,24.43,7533,15.73356612072,15.7995268171571,15.5330973374309,15.7982334701681,11648.8460781079,0.0,1.0
2021-03-01,24.05,24.34,23.93,24.29,9033,15.5524975422654,15.7400328556648,15.4748967229276,15.7076991809408,13968.409215923,0.0,1.0
2021-03-02,24.1001,24.24,24.05,24.19,5364,15.5848958843388,15.6753655062167,15.5524975422654,15.6430318314927,8294.75778082713,0.0,1.0
2021-03-03,24.54,24.57,23.94,24.14,18143,15.869367554561,15.8887677593954,15.4813634578725,15.6106981567686,28055.8893395873,0.0,1.0
2021-03-04,24.49,24.55,24.4,24.41,12669,15.8370338798369,15.8758342895058,15.7788332653337,15.7853000002785,19591.0302619871,0.0,1.0
2021-03-05,24.3377,24.5499,24.2629,24.49,6749,15.7385455066275,15.8757696221564,15.6901743292403,15.8370338798369,10436.4877447431,0.0,1.0
2021-03-08,24.56,24.64,24.27,24.3,17594,15.8823010244506,15.9340349040091,15.6947657110511,15.7141659158856,27206.9292311469,0.0,1.0
2021-03-09,24.95,24.95,24.5,24.595,18649,16.1345036872982,16.1345036872982,15.8435006147818,15.9049345967574,28838.3553047435,0.0,1.0
2021-03-10,24.79,24.99,24.5535,24.95,20227,16.0310359281812,16.1603706270774,15.8780976467365,16.1345036872982,31278.5357257252,0.0,1.0
2021-03-11,24.73,24.99,24.73,24.99,14015,15.9922355185124,16.1603706270774,15.9922355185124,16.1603706270774,21672.4515843198,0.0,1.0
2021-03-12,24.85,24.93,24.61,24.79,4192,16.0698363378501,16.1215702174085,15.9146346991747,16.0310359281812,6482.40578248083,0.0,1.0
2021-03-15,24.68,24.85,24.68,24.84,12282,15.9599018437883,16.0698363378501,15.9599018437883,16.0633696029053,18992.5829724308,0.0,1.0
2021-03-16,24.85,24.86,24.58,24.61,20117,16.0698363378501,16.0763030727949,15.8952344943402,15.9146346991747,31108.434428952,0.0,1.0
2021-03-17,24.86,24.9,24.83,24.9,4573,16.0763030727949,16.1021700125741,16.0569028679604,16.1021700125741,7071.57481948589,0.0,1.0
2021-03-18,25.0,25.0,24.87,24.97,8872,16.1668373620222,16.1668373620222,16.0827698077397,16.1474371571878,13719.4427724642,0.0,1.0
2021-03-19,24.98,25.05,24.9,24.9,8262,16.1539038921326,16.1991710367462,16.1021700125741,16.1021700125741,12776.153763086,0.0,1.0
2021-03-22,25.05,25.05,24.901,24.955,6913,16.1991710367462,16.1991710367462,16.1028166860686,16.1377370547706,10690.0933144776,0.0,1.0
2021-03-23,24.93,25.07,24.9,24.93,6406,16.1215702174085,16.2121045066359,16.1021700125741,16.1215702174085,9906.08097389608,0.0,1.0
2021-03-24,25.04,25.16,25.0301,25.04,3494,16.1927043018014,16.2703051211391,16.1863022342061,16.1927043018014,5403.03573568419,0.0,1.0
2021-03-25,25.0291,25.13,25.02,25.021,17924,16.1856555607116,16.2509049163047,16.1797708319118,16.1804175054063,27717.2331214663,0.0,1.0
2021-03-26,25.05,25.0562,25.0075,25.0562,15259,16.1991710367462,16.203180412412,16.1716874132308,16.203180412412,23596.1426132813,0.0,1.0
2021-03-29,25.09,25.17,25.058,25.1,22351,16.2250379765255,16.276771856084,16.2043444247021,16.2315047114703,34563.0371288714,0.0,1.0
2021-03-30,25.19,25.23,25.085,25.09,18778,16.2897053259736,16.3155722657528,16.2218046090531,16.2250379765255,29037.8377345957,0.0,1.0
2021-03-31,24.79,24.9,24.56,24.75,18058,16.3543726754217,16.4269414932634,16.2026378744799,16.3279840143883,27372.3626631528,0.5,1.0
2021-04-01,24.86,24.91,24.85,24.91,26007,16.40055283223,16.4335386585217,16.3939556669717,16.4335386585217,39421.4772278557,0.0,1.0
2021-04-05,24.76,24.8,24.65,24.8,28555,16.3345811796466,16.36096984068,16.2620123618049,16.36096984068,43283.7421556282,0.0,1.0
2021-04-06,24.75,24.86,24.67,24.8,28717,16.3279840143883,16.40055283223,16.2752066923216,16.36096984068,43529.3021706591,0.0,1.0
2021-04-07,24.7,24.9,24.7,24.71,14235,16.2949981880966,16.4269414932634,16.2949981880966,16.3015953533549,21577.4494689324,0.0,1.0
2021-04-08,24.75,24.873,24.75,24.873,11106,16.3279840143883,16.4091291470659,16.3279840143883,16.4091291470659,16834.5032526845,0.0,1.0
2021-04-09,24.69,24.77,24.69,24.75,12965,16.2884010228383,16.341178344905,16.2884010228383,16.3279840143883,19652.3802152939,0.0,1.0
2021-04-12,24.75,24.82,24.74,24.82,7674,16.3279840143883,16.3741641711967,16.32138684913,16.3741641711967,11632.2688601747,0.0,1.0
2021-04-13,24.72,24.8,24.66,24.77,5669,16.3081925186133,16.36096984068,16.2686095270633,16.341178344905,8593.08472352496,0.0,1.0
2021-04-14,24.75,24.8899,24.7,24.76,6543,16.3279840143883,16.4202783563525,16.2949981880966,16.3345811796466,9917.89616264312,0.0,1.0
2021-04-15,24.75,24.8999,24.68,24.82,14879,16.3279840143883,16.4268755216108,16.2818038575799,16.3741641711967,22553.626318809,0.0,1.0
2021-04-16,24.77,24.8226,24.71,24.8226,15735,16.341178344905,16.3758794341638,16.3015953533549,16.3758794341638,23851.1533118125,0.0,1.0
2021-04-19,24.7,24.8,24.7,24.8,17346,16.2949981880966,16.36096984068,16.2949981880966,16.36096984068,26293.1112390658,0.0,1.0
2021-04-20,24.69,24.91,24.69,24.8999,23921,16.2884010228383,16.4335386585217,16.2884010228383,16.4268755216108,36259.5130836903,0.0,1.0
2021-04-21,24.7,24.87,24.7,24.864,29439,16.2949981880966,16.4071499974884,16.2949981880966,16.4031916983334,44623.7116203654,0.0,1.0
2021-04-22,24.71,24.867,24.6656,24.7516,16954,16.3015953533549,16.4051708479109,16.2723039396079,16.3290395608296,25698.9166347932,0.0,1.0
2021-04-23,24.6293,24.7,24.6,24.6,14550,16.2483562297202,16.2949981880966,16.2290265355132,16.2290265355132,22054.9272759372,0.0,1.0
2021-04-26,24.62,24.725,24.5955,24.64,10012,16.2422208660299,16.3114911012425,16.226057811147,16.2554151965466,15176.2152499439,0.0,1.0
2021-04-27,24.56,24.6596,24.5201,24.6465,12552,16.2026378744799,16.2683456404529,16.1763151850991,16.2597033539645,19026.3537572209,0.0,1.0
2021-04-28,24.65,24.65,24.4993,24.5,7185,16.2620123618049,16.2620123618049,16.1625930813617,16.1630548829298,10891.0414073958,0.0,1.0
2021-04-29,24.5185,24.7,24.491,24.66,14564,16.1752596386578,16.2949981880966,16.1571174341973,16.2686095270633,22076.1485118041,0.0,1.0
2021-04-30,24.5,24.6399,24.5,24.5693,12511,16.1630548829298,16.255349224894,16.1630548829298,16.2087732381701,18964.2058521822,0.0,1.0
2021-05-03,24.5,24.6086,24.49,24.54,10672,16.1630548829298,16.2347000976354,16.1564577176715,16.1894435439632,16176.6449408112,0.0,1.0
2021-05-04,24.49,24.5,24.45,24.49,9233,16.1564577176715,16.1630548829298,16.1300690566381,16.1564577176715,13995.4050542081,0.0,1.0
2021-05-05,24.55,24.734,24.55,24.734,3845,16.1960407092215,16.317428549975,16.1960407092215,16.317428549975,5828.26085058274,0.0,1.0
2021-05-06,24.72,24.72,24.52,24.52,4842,16.3081925186133,16.3081925186133,16.1762492134465,16.1762492134465,7339.51600481705,0.0,1.0
2021-05-07,24.8,24.8,24.5201,24.5201,6229,16.36096984068,16.36096984068,16.1763151850991,16.1763151850991,9441.93415820021,0.0,1.0
2021-05-10,24.84,24.86,24.75,24.75,13896,16.3873585017133,16.40055283223,16.3279840143883,16.3279840143883,21063.5924004416,0.0,1.0
2021-05-11,24.52,24.82,24.52,24.8,14779,16.1762492134465,16.3741641711967,16.1762492134465,16.36096984068,22402.046062617,0.0,1.0
2021-05-12,24.33,24.64,24.33,24.64,40016,16.0509030735381,16.2554151965466,16.0509030735381,16.2554151965466,60656.3553177941,0.0,1.0
2021-05-13,24.45,24.6984,24.45,24.5057,44923,16.1300690566381,16.2939426416553,16.1300690566381,16.1668152671271,68094.3984891362,0.0,1.0
2021-05-14,24.51,24.7838,24.46,24.46,30309,16.1696520481882,16.3502824329615,16.1366662218965,16.1366662218965,45942.4598492358,0.0,1.0
2021-05-17,24.57,24.7516,24.5,24.5,8587,16.2092350397382,16.3290395608296,16.1630548829298,16.1630548829298,13016.1965992078,0.0,1.0
2021-05-18,24.54,24.84,24.53,24.62,15294,16.1894435439632,16.3873585017133,16.1828463787048,16.2422208660299,23182.6843820058,0.0,1.0
2021-05-19,24.6622,24.6929,24.5,24.5,21482,16.2700609034201,16.2903142007632,16.1630548829298,16.1630548829298,32562.4706351673,0.0,1.0
2021-05-20,24.64,24.72,24.51,24.65,16772,16.2554151965466,16.3081925186133,16.1696520481882,16.2620123618049,25423.0405685236,0.0,1.0
2021-05-21,24.73,24.73,24.636,24.66,3560,16.3147896838716,16.3147896838716,16.2527763304432,16.2686095270633,5396.25712043552,0.0,1.0
2021-05-24,24.625,24.85,24.49,24.73,29755,16.2455194486591,16.3939556669717,16.1564577176715,16.3147896838716,45102.7052299321,0.0,1.0
2021-05-25,24.66,24.73,24.55,24.73,12753,16.2686095270633,16.3147896838716,16.1960407092215,16.3147896838716,19331.0300721668,0.0,1.0
2021-05-26,24.8699,24.87,24.67,24.68,11403,16.4070840258358,16.4071499974884,16.2752066923216,16.2818038575799,17284.6966135747,0.0,1.0
2021-05-27,24.8891,24.89,24.845,24.87,18555,16.4197505831318,16.420344328005,16.3906570843425,16.4071499974884,28125.7165364272,0.0,1.0
2021-05-28,24.99,24.99,24.9,24.9,24657,16.4863159805884,16.4863159805884,16.4269414932634,16.4269414932634,37375.1437692636,0.0,1.0
2021-06-01,25.0,25.05,25.0,25.01,9824,16.4929131458468,16.5258989721385,16.4929131458468,16.4995103111051,14891.2443683029,0.0,1.0
2021-06-02,25.04,25.04,25.015,25.0288,10004,16.5193018068801,16.5193018068801,16.5028088937343,16.5119129817908,15164.0888294486,0.0,1.0
2021-06-03,25.15,25.1699,25.02,25.02,5638,16.5918706247218,16.6049989835859,16.5061074763634,16.5061074763634,8546.09484410547,0.0,1.0
2021-06-04,25.3701,25.375,25.06,25.06,25701,16.7370742320579,16.7403068430345,16.5324961373968,16.5324961373968,38957.6416439081,0.0,1.0
2021-06-07,25.37,25.4,25.19,25.3202,13165,16.7370082604053,16.7567997561803,16.6182592857552,16.7041543774188,19955.5407276779,0.0,1.0
2021-06-08,25.36,25.4244,25.29,25.35,9873,16.730411095147,16.7728968394107,16.6842309383386,16.7238139298886,14965.518693837,0.0,1.0
2021-06-09,25.42,25.45,25.3144,25.36,7015,16.769994086697,16.789785582472,16.7003280215689,16.730411095147,10633.3549718694,0.0,1.0
2021-06-10,25.38,25.4388,25.32,25.32,16979,16.7436054256636,16.7823967573827,16.7040224341136,16.7040224341136,25736.8116988412,0.0,1.0
2021-06-11,25.4451,25.45,25.4067,25.4067,9324,16.7865529714954,16.789785582472,16.7612198569034,16.7612198569034,14133.3430873429,0.0,1.0
2021-06-14,25.5,25.6205,25.43,25.45,15778,16.8227714087637,16.9022672501267,16.7765912519553,16.789785582472,23916.3328219751,0.0,1.0
2021-06-15,25.7101,25.7506,25.5,25.5,9833,16.9613778508414,16.9880963701377,16.8227714087637,16.8227714087637,14904.8865913602,0.0,1.0
2021-06-16,25.6612,25.76,25.6201,25.751,8510,16.9291177127281,16.9942977054805,16.9020033635164,16.988360256748,12899.47980194,0.0,1.0
2021-06-17,25.7048,25.79,25.696,25.74,11422,16.9578813532545,17.0140892012555,16.9520758478271,16.9811033749638,17313.4968622512,0.0,1.0
2021-06-18,25.76,25.76,25.64,25.64,11747,16.9942977054805,16.9942977054805,16.9151317223804,16.9151317223804,17806.1326948753,0.0,1.0
2021-06-21,25.81,25.91,25.7,25.7,12242,17.0272835317722,17.0932551843556,16.9547147139305,16.9547147139305,18556.4549630257,0.0,1.0
2021-06-22,26.05,26.07,25.95,25.95,15555,17.1856154979723,17.198809828489,17.1196438453889,17.1196438453889,23578.308850667,0.0,1.0
2021-06-23,26.14,26.19,25.9453,26.19,21492,17.2449899852974,17.2779758115891,17.1165431777175,17.2779758115891,32577.6286607865,0.0,1.0
2021-06-24,26.24,26.27,26.0399,26.13,9778,17.3109616378808,17.3307531336558,17.1789523610614,17.238392820039,14821.5174504546,0.0,1.0
2021-06-25,26.37,26.46,26.21,26.2509,18825,17.3967247862392,17.4560992735642,17.2911701421058,17.3181525480124,28534.9832281456,0.0,1.0
2021-06-28,26.42,26.47,26.25,26.25,13096,17.4297106125309,17.4626964388226,17.3175588031391,17.3175588031391,19850.9503509054,0.0,1.0
2021-06-29,26.34,26.49,26.33,26.49,20091,17.3769332904642,17.4758907693392,17.3703361252058,17.4758907693392,30453.9892715364,0.0,1.0
2021-06-30,25.88,25.88,25.6601,25.78,101785,17.4033219514975,17.4033219514975,17.2554475118864,17.3360757306648,151361.66574068,0.5,1.0
2021-07-01,25.61,25.8467,25.52,25.75,140785,17.2217571552493,17.3809289599602,17.1612355564999,17.315901864415,209357.48991798,0.0,1.0
2021-07-02,25.52,25.7999,25.51,25.63,50744,17.1612355564999,17.3494577286105,17.1545109344166,17.2352063994158,75460.0026167415,0.0,1.0
2021-07-06,25.56,25.7,25.55,25.65,16896,17.1881340448329,17.2822787539987,17.1814094227497,17.2486556435823,25125.5755205043,0.0,1.0
2021-07-07,25.6,25.64,25.56,25.56,20805,17.215032533166,17.2419310214991,17.1881340448329,17.1881340448329,30938.5415899675,0.0,1.0
2021-07-08,25.53,25.605,25.5,25.5,15294,17.1679601785831,17.2183948442076,17.1477863123333,17.1477863123333,22743.2855119906,0.0,1.0
2021-07-09,25.53,25.606,25.5,25.606,18556,17.1679601785831,17.219067306416,17.1477863123333,17.219067306416,27594.1157290766,0.0,1.0
2021-07-12,25.53,25.54,25.495,25.54,13030,17.1679601785831,17.1746848006664,17.1444240012917,17.1746848006664,19376.5535648775,0.0,1.0
2021-07-13,25.53,25.5399,25.47,25.53,24326,17.1679601785831,17.1746175544456,17.1276124460835,17.1679601785831,36174.5235624874,0.0,1.0
2021-07-14,25.53,25.57,25.47,25.47,31926,17.1679601785831,17.1948586669162,17.1276124460835,17.1276124460835,47476.273914987,0.0,1.0
2021-07-15,25.5108,25.62,25.45,25.53,38712,17.1550489041833,17.2284817773325,17.114163201917,17.1679601785831,57567.547321837,0.0,1.0
2021-07-16,25.4,25.5,25.4,25.47,27290,17.0805400915006,17.1477863123333,17.0805400915006,17.1276124460835,40582.2061999623,0.0,1.0
2021-07-19,25.1613,25.41,25.0901,25.41,35676,16.920023362373,17.0872647135839,16.8721440531402,17.0872647135839,53052.7954704967,0.0,1.0
2021-07-20,25.37,25.45,25.175,25.24,107674,17.0603662252508,17.114163201917,16.9292360946271,16.9729461381684,160119.035191452,0.0,1.0
2021-07-21,25.39,25.5,25.29,25.3756,20657,17.0738154694174,17.1477863123333,17.0065692485847,17.0641320136175,30718.4548725767,0.0,1.0
2021-07-22,25.28,25.49,25.24,25.4388,14812,16.9998446265014,17.1410616902501,16.9729461381684,17.1066316251837,22026.5166080557,0.0,1.0
2021-07-23,25.36,25.4223,25.21,25.22,20286,17.0536416031676,17.0955359987463,16.9527722719186,16.9594968940018,30166.7510066849,0.0,1.0
2021-07-26,25.35,25.43,25.24,25.31,11937,17.0469169810843,17.1007139577505,16.9729461381684,17.0200184927512,17751.1834154983,0.0,1.0
2021-07-27,25.48,25.48,25.35,25.35,15168,17.1343370681668,17.1343370681668,17.0469169810843,17.0469169810843,22555.9143877254,0.0,1.0
2021-07-28,25.45,25.48,25.4,25.4588,13828,17.114163201917,17.1343370681668,17.0805400915006,17.1200808693503,20563.2373518899,0.0,1.0
2021-07-29,25.4599,25.47,25.4,25.47,5428,17.1208205777794,17.1276124460835,17.0805400915006,17.1276124460835,8071.82906754837,0.0,1.0
2021-07-30,25.4,25.45,25.34,25.41,16520,17.0805400915006,17.114163201917,17.040192359001,17.0872647135839,24566.4362925385,0.0,1.0
2021-08-02,25.43,25.43,25.38,25.4158,26709,17.1007139577505,17.1007139577505,17.0670908473341,17.0911649943922,39718.2171269618,0.0,1.0
2021-08-03,25.43,25.43,25.39,25.43,22082,17.1007139577505,17.1007139577505,17.0738154694174,17.1007139577505,32837.5330636703,0.0,1.0
2021-08-04,25.43,25.43,25.4,25.43,16214,17.1007139577505,17.1007139577505,17.0805400915006,17.1007139577505,24111.3921336088,0.0,1.0
2021-08-05,25.45,25.49,25.4182,25.43,19273,17.114163201917,17.1410616902501,17.0927789036922,17.1007139577505,28660.3466504899,0.0,1.0
2021-08-06,25.48,25.58,25.45,25.45,19190,17.1343370681668,17.2015832889995,17.114163201917,17.114163201917,28536.9196400613,0.0,1.0
2021-08-09,25.5,25.58,25.48,25.55,24750,17.1477863123333,17.2015832889995,17.1343370681668,17.1814094227497,36805.0422663637,0.0,1.0
2021-08-10,25.49,25.52,25.4,25.52,10391,17.1410616902501,17.1612355564999,17.0805400915006,17.1612355564999,15452.1694622135,0.0,1.0
2021-08-11,25.4,25.5003,25.32,25.5,12303,17.0805400915006,17.1479880509958,17.0267431148345,17.1477863123333,18295.4519193161,0.0,1.0
2021-08-12,25.48,25.48,25.3458,25.4,19572,17.1343370681668,17.1343370681668,17.0440926398093,17.0805400915006,29104.9813025159,0.0,1.0
2021-08-13,25.52,25.575,25.4401,25.48,39571,17.1612355564999,17.1982209779578,17.1075058260546,17.1343370681668,58844.9425261524,0.0,1.0
2021-08-16,25.48,25.52,25.46,25.52,12949,17.1343370681668,17.1612355564999,17.1208878240003,17.1612355564999,19256.1006992785,0.0,1.0
2021-08-17,25.5,25.5999,25.49,25.5999,9529,17.1477863123333,17.2149652869452,17.1410616902501,17.2149652869452,14170.3130406537,0.0,1.0
2021-08-18,25.54,25.54,25.4819,25.4819,3731,17.1746848006664,17.1746848006664,17.1356147463626,17.1356147463626,5548.26717962839,0.0,1.0
2021-08-19,25.5,25.525,25.45,25.52,6758,17.1477863123333,17.1645978675415,17.114163201917,17.1612355564999,10049.6353792358,0.0,1.0
2021-08-20,25.51,25.58,25.4765,25.5,13408,17.1545109344166,17.2015832889995,17.1319834504376,17.1477863123333,19938.6669376729,0.0,1.0
2021-08-23,25.61,25.7,25.3625,25.38,8306,17.2217571552493,17.2822787539987,17.0553227586884,17.0670908473341,12351.6234773501,0.0,1.0
2021-08-24,25.78,25.78,25.52,25.6707,26615,17.3360757306648,17.3360757306648,17.1612355564999,17.2625756112947,39578.4323199705,0.0,1.0
2021-08-25,25.76,25.78,25.5522,25.78,4352,17.3226264864983,17.3360757306648,17.182888839608,17.3360757306648,6471.73914922079,0.0,1.0
2021-08-26,25.63,25.7372,25.52,25.52,11873,17.2352063994158,17.3072943481484,17.1612355564999,17.1612355564999,17656.0107809509,0.0,1.0
2021-08-27,25.69,25.7299,25.5601,25.5736,4840,17.2755541319154,17.3023853740277,17.1882012910538,17.1972795308662,7197.43048764445,0.0,1.0
2021-08-30,25.81,25.8262,25.6,25.63,7315,17.3562495969146,17.3671434846895,17.215032533166,17.2352063994158,10877.9347142808,0.0,1.0
2021-08-31,26.01,26.01,25.8155,25.8155,9798,17.49074203858,17.49074203858,17.3599481390604,17.3599481390604,14570.3355202356,0.0,1.0
2021-09-01,26.19,26.2007,25.9,26.0,11522,17.6117852360788,17.6189805817079,17.416771195664,17.4840174164967,17134.0483633552,0.0,1.0
2021-09-02,26.24,26.2694,26.18,26.19,16302,17.6454083464952,17.66517873542,17.6050606139955,17.6117852360788,24242.2545061115,0.0,1.0
2021-09-03,26.295,26.34,26.2204,26.2204,3650,17.6823937679531,17.7126545673278,17.632228087212,17.632228087212,5427.81431402939,0.0,1.0
2021-09-07,26.18,26.3,26.1,26.3,1959,17.6050606139955,17.6857560789948,17.5512636373294,17.6857560789948,2913.17486059825,0.0,1.0
2021-09-08,26.03,26.25,26.03,26.24,9033,17.5041912827465,17.6521329685784,17.5041912827465,17.6454083464952,13432.7251229116,0.0,1.0
2021-09-09,26.06,26.1272,26.02,26.09,5082,17.5243651489963,17.5695546093959,17.4974666606633,17.5445390152461,7557.30201202668,0.0,1.0
2021-09-10,26.12,26.13,25.8627,25.8627,3314,17.5647128814959,17.5714375035792,17.3916883552935,17.3916883552935,4928.15798265573,0.0,1.0
2021-09-13,26.15,26.15,25.91,26.11,6439,17.5848867477457,17.5848867477457,17.4234958177473,17.5579882594127,9575.25927891378,0.0,1.0
2021-09-14,26.02,26.25,26.01,26.1339,7011,17.4974666606633,17.6521329685784,17.49074203858,17.5740601061917,10425.8647001808,0.0,1.0
2021-09-15,26.045,26.045,25.9227,25.9227,2778,17.5142782158714,17.5142782158714,17.4320360877931,17.4320360877931,4131.08716832155,0.0,1.0
2021-09-16,26.15,26.19,25.96,26.19,2330,17.5848867477457,17.6117852360788,17.4571189281637,17.6117852360788,3464.87872649,0.0,1.0
2021-09-17,26.06,26.095,26.03,26.03,2924,17.5243651489963,17.5479013262878,17.5041912827465,17.5041912827465,4348.19974088273,0.0,1.0
2021-09-20,25.78,25.99,25.78,25.99,2870,17.3360757306648,17.4772927944135,17.3360757306648,17.4772927944135,4267.89783048339,0.0,1.0
2021-09-21,25.89,25.89,25.7,25.8,3849,17.4100465735808,17.4100465735808,17.2822787539987,17.3495249748314,5723.74172457509,0.0,1.0
2021-09-22,25.9937,26.0,25.9,25.9499,9541,17.4797809045843,17.4840174164967,17.416771195664,17.4503270598596,14188.1579096313,0.0,1.0
2021-09-23,25.95,26.05,25.82,25.9999,24279,17.4503943060804,17.5176405269131,17.3629742189979,17.4839501702759,36104.6311589916,0.0,1.0
2021-09-24,25.71,25.8851,25.71,25.8637,12269,17.289003376082,17.40675150876,17.289003376082,17.3923608175018,18244.8914572127,0.0,1.0
2021-09-27,25.8,25.851,25.71,25.72,32607,17.3495249748314,17.383820547456,17.289003376082,17.2957279981652,48488.9702294673,0.0,1.0
2021-09-28,25.79,25.8,25.65,25.75,5986,17.3428003527481,17.3495249748314,17.2486556435823,17.315901864415,8901.61547500819,0.0,1.0
2021-09-29,25.88,25.8807,25.72,25.75,11829,17.4033219514975,17.4037926750433,17.2957279981652,17.315901864415,17590.5795946996,0.0,1.0
2021-09-30,25.4,25.4509,25.33,25.4,28025,17.416771195664,17.4516733080207,17.368772219928,17.416771195664,40870.66379888,0.5,1.0
2021-10-01,25.44,25.462,25.4,25.4175,9620,17.444199181799,17.4592845741731,17.416771195664,17.4287709395981,14029.4660390802,0.0,1.0
2021-10-04,25.5,25.55,25.41,25.44,39884,17.4853411610013,17.5196261436699,17.4236281921978,17.444199181799,58165.4078485111,0.0,1.0
2021-10-05,25.59,25.61,25.5024,25.5024,9539,17.5470541298048,17.5607681228723,17.4869868401694,17.4869868401694,13911.338518377,0.0,1.0
2021-10-06,25.56,25.69,25.48,25.56,5311,17.5264831402037,17.6156240951421,17.4716271679339,17.5264831402037,7745.37361055666,0.0,1.0
2021-10-07,25.71,25.71,25.5706,25.6737,4151,17.6293380882096,17.6293380882096,17.5337515565294,17.6044471907921,6053.67084492952,0.0,1.0
2021-10-08,25.63,25.7,25.5469,25.7,3035,17.5744821159397,17.6224810916758,17.5175004747445,17.6224810916758,4426.13611523999,0.0,1.0
2021-10-11,25.535,25.6,25.52,25.5806,1466,17.5093406488693,17.5539111263386,17.4990551540688,17.5406085530631,2137.96228828396,0.0,1.0
2021-10-12,25.72,25.73,25.61,25.61,6835,17.6361950847433,17.643052081277,17.5607681228723,17.5607681228723,9967.92103712198,0.0,1.0
2021-10-13,25.83,25.88,25.76,25.76,9933,17.7116220466143,17.7459070292829,17.6636230708782,17.6636230708782,14485.9341129089,0.0,1.0
2021-10-14,26.075,26.075,25.88,25.88,10835,17.8796184616906,17.8796184616906,17.7459070292829,17.7459070292829,15801.3788496293,0.0,1.0
2021-10-15,26.0951,26.2,25.5001,26.15,18192,17.8934010247233,17.9653309183621,17.4854097309666,17.9310459356935,26530.5661312836,0.0,1.0
2021-10-18,26.03,26.0684,25.8,25.85,12217,17.8487619772888,17.8750928439783,17.6910510570131,17.7253360396817,17816.8385238507,0.0,1.0
2021-10-19,25.97,26.04,25.935,26.0386,1993,17.8076199980864,17.8556189738225,17.7836205102184,17.8546589943078,2906.52035508181,0.0,1.0
2021-10-20,25.9673,26.01,25.9,26.01,5117,17.8057686090223,17.8350479842213,17.7596210223503,17.8350479842213,7462.45090665008,0.0,1.0
2021-10-21,25.94,25.97,25.67,25.845,25233,17.7870490084853,17.8076199980864,17.6019101020746,17.7219075414149,36798.9102457496,0.0,1.0
2021-10-22,25.69,25.83,25.69,25.77,6297,17.6156240951421,17.7116220466143,17.6156240951421,17.6704800674119,9183.32096133975,0.0,1.0
2021-10-25,25.89,25.9467,25.6827,25.83,4138,17.7527640258166,17.7916431961628,17.6106184876725,17.7116220466143,6034.7121070389,0.0,1.0
2021-10-26,25.97,25.97,25.69,25.82,6819,17.8076199980864,17.8076199980864,17.6156240951421,17.7047650500805,9944.58720587198,0.0,1.0
2021-10-27,26.04,26.04,25.86,25.915,7748,17.8556189738225,17.8556189738225,17.7321930362154,17.7699065171509,11299.4077828268,0.0,1.0
2021-10-28,26.07,26.0843,26.05,26.0843,1529,17.8761899634237,17.8859954684669,17.8624759703562,17.8859954684669,2229.83924883095,0.0,1.0
2021-10-29,26.15,26.15,26.08,26.11,4116,17.9310459356935,17.9310459356935,17.8830469599574,17.9036179495586,6002.6280890701,0.0,1.0
2021-11-01,26.13,26.1627,25.89,26.15,5340,17.917331942626,17.9397543212913,17.7527640258166,17.9310459356935,7787.66617969738,0.0,1.0
2021-11-02,26.19,26.19,25.8301,25.84,3010,17.9584739218284,17.9584739218284,17.7116906165796,17.718479043148,4389.67700391181,0.0,1.0
2021-11-03,25.9501,26.07,25.95,26.07,4496,17.7939745749843,17.8761899634237,17.793906005019,17.8761899634237,6556.8065812583,0.0,1.0
2021-11-04,26.12,26.14,25.9944,26.005,6463,17.9104749460923,17.9241889391598,17.8243510696287,17.8316194859545,9425.40946055882,0.0,1.0
2021-11-05,26.1831,26.1831,26.05,26.125,6277,17.9537425942201,17.9537425942201,17.8624759703562,17.9139034443592,9154.15367227723,0.0,1.0
2021-11-08,26.18,26.18,25.97,25.97,2051,17.9516169252947,17.9516169252947,17.8076199980864,17.8076199980864,2991.10549336316,0.0,1.0
2021-11-09,26.21,26.21,26.1,26.19,2461,17.9721879148959,17.9721879148959,17.8967609530249,17.9584739218284,3589.03491914516,0.0,1.0
2021-11-10,26.036,26.12,25.939,26.1,6477,17.852876175209,17.9104749460923,17.7863633088319,17.8967609530249,9445.82656290259,0.0,1.0
2021-11-11,25.92,26.09,25.9,26.07,1821,17.7733350154178,17.8899039564911,17.7596210223503,17.8761899634237,2655.68166914399,0.0,1.0
2021-11-12,25.8922,25.9389,25.88,25.9389,4058,17.754272565054,17.7862947388665,17.7459070292829,17.7862947388665,5918.04295078875,0.0,1.0
2021-11-15,25.9,26.0696,25.73,25.9,11562,17.7596210223503,17.8759156835623,17.643052081277,17.7596210223503,16861.6098070526,0.0,1.0
2021-11-16,26.03,26.03,25.8001,25.83,6795,17.8487619772888,17.8487619772888,17.6911196269784,17.7116220466143,9909.58645899691,0.0,1.0
2021-11-17,25.97,25.97,25.5,25.9,12927,17.8076199980864,17.8076199980864,17.4853411610013,17.7596210223503,18852.2772855708,0.0,1.0
2021-11-18,26.03,26.051,25.7,25.71,9716,17.8487619772888,17.8631616700096,17.6224810916758,17.6293380882096,14169.4690265804,0.0,1.0
2021-11-19,26.04,26.07,25.8686,25.95,9282,17.8556189738225,17.8761899634237,17.7380900532344,17.793906005019,13536.5388539234,0.0,1.0
2021-11-22,25.85,25.9156,25.779,25.8661,4276,17.7253360396817,17.770317936943,17.6766513642923,17.736375804101,6235.9664015704,0.0,1.0
2021-11-23,25.92,25.95,25.85,25.8515,3966,17.7733350154178,17.793906005019,17.7253360396817,17.7263645891618,5783.87342110107,0.0,1.0
2021-11-24,25.99,25.99,25.93,25.9475,1882,17.8213339911539,17.8213339911539,17.7801920119515,17.7921917558855,2744.64190078472,0.0,1.0
2021-11-26,25.7834,25.7834,25.7834,25.7834,840,17.6796684427671,17.6796684427671,17.6796684427671,17.6796684427671,1225.02614062655,0.0,1.0
2021-11-29,25.99,26.0052,25.905,26.0,3318,17.8213339911539,17.8317566258851,17.7630495206172,17.8281909876876,4838.85325547487,0.0,1.0
2021-11-30,25.53,26.0,25.53,26.0,4719,17.5059121506025,17.8281909876876,17.5059121506025,17.8281909876876,6882.02185430558,0.0,1.0
2021-12-01,25.8,25.8,25.57,25.57,2324,17.6910510570131,17.6910510570131,17.5333401367374,17.5333401367374,3389.23898906679,0.0,1.0
2021-12-02,25.66,25.8,25.54,25.7358,9817,17.5950531055409,17.6910510570131,17.5127691471362,17.6470291392666,14316.7638363463,0.0,1.0
2021-12-03,25.6,25.89,25.5,25.6023,6639,17.5539111263386,17.7527640258166,17.4853411610013,17.5554882355413,9682.08160430911,0.0,1.0
2021-12-06,25.55,25.85,25.48,25.5,10779,17.5196261436699,17.7253360396817,17.4716271679339,17.4853411610013,15719.7104402543,0.0,1.0
2021-12-07,25.52,25.66,25.4175,25.48,8885,17.4990551540688,17.5950531055409,17.4287709395981,17.4716271679339,12957.568166032,0.0,1.0
2021-12-08,25.74,25.74,25.4999,25.5,3487,17.6499090778107,17.6499090778107,17.485272591036,17.4853411610013,5085.31684805332,0.0,1.0
2021-12-09,25.7,25.8,25.5551,25.8,7002,17.6224810916758,17.6910510570131,17.5231232119021,17.6910510570131,10211.4679007942,0.0,1.0
2021-12-10,25.73,25.89,25.73,25.89,1592,17.643052081277,17.7527640258166,17.643052081277,17.7527640258166,2321.71620937794,0.0,1.0
2021-12-13,25.8,25.88,25.6,25.8,7281,17.6910510570131,17.7459070292829,17.5539111263386,17.6910510570131,10618.3515832166,0.0,1.0
2021-12-14,25.6799,25.8,25.55,25.65,2175,17.608698528643,17.6910510570131,17.5196261436699,17.5881961090072,3171.9426855509,0.0,1.0
2021-12-15,25.64,25.68,25.6,25.6,6443,17.5813391124735,17.6087670986084,17.5539111263386,17.5539111263386,9396.24217149625,0.0,1.0
2021-12-16,25.67,25.67,25.587,25.587,1309,17.6019101020746,17.6019101020746,17.5449970308447,17.5449970308447,1908.99906914305,0.0,1.0
2021-12-17,25.63,25.63,25.43,25.52,20622,17.5744821159397,17.5744821159397,17.4373421852652,17.4990551540688,30074.3917523819,0.0,1.0
2021-12-20,25.52,25.68,25.43,25.68,3689,17.4990551540688,17.6087670986084,17.4373421852652,17.6087670986084,5379.90646758492,0.0,1.0
2021-12-21,25.55,25.56,25.39,25.52,12214,17.5196261436699,17.5264831402037,17.4099141991303,17.4990551540688,17812.4634304913,0.0,1.0
2021-12-22,25.6,25.6,25.53,25.53,1159,17.5539111263386,17.5539111263386,17.5059121506025,17.5059121506025,1690.24440117401,0.0,1.0
2021-12-23,25.641,25.68,25.5536,25.6,2164,17.5820248121268,17.6087670986084,17.5220946624221,17.5539111263386,3155.9006765665,0.0,1.0
2021-12-27,25.84,25.84,25.6,25.76,25422,17.718479043148,17.718479043148,17.5539111263386,17.6636230708782,37074.5411273907,0.0,1.0
2021-12-28,25.8657,25.891,25.6501,25.67,20989,17.7361015242397,17.75344972547,17.5882646789725,17.6019101020746,30609.6115066793,0.0,1.0
2021-12-29,25.89,25.89,25.855,25.855,10807,17.7527640258166,17.7527640258166,17.7287645379486,17.7287645379486,15760.5446449418,0.0,1.0
2021-12-30,25.59,25.59,25.44,25.55,11895,17.8899039564911,17.8899039564911,17.7850393377544,17.8619400581613,17014.7950900293,0.5,1.0
2021-12-31,25.52,25.55,25.4,25.46,20442,17.840967134414,17.8619400581613,17.7570754394246,17.7990212869193,29240.5583211751,0.0,1.0
2022-01-03,25.48,25.55,25.44,25.55,11110,17.8130032360842,17.8619400581613,17.7850393377544,17.8619400581613,15891.9187431883,0.0,1.0
2022-01-04,25.5,25.5,25.42,25.49,6994,17.8269851852491,17.8269851852491,17.7710573885895,17.8199942106666,10004.3276048478,0.0,1.0
2022-01-05,25.54,25.63,25.4627,25.49,9261,17.8549490835789,17.9178678548209,17.8009088500565,17.8199942106666,13247.0800612661,0.0,1.0
2022-01-06,25.39,25.54,25.35,25.48,15325,17.7500844648421,17.8549490835789,17.7221205665123,17.8130032360842,21921.1210386464,0.0,1.0
2022-01-07,25.62,25.62,25.4208,25.56,6774,17.9108768802385,17.9108768802385,17.7716166665561,17.8689310327438,9689.63614458663,0.0,1.0
2022-01-10,25.49,25.5338,25.44,25.5338,7774,17.8199942106666,17.8506146793378,17.7850393377544,17.8506146793378,11120.0518730464,0.0,1.0
2022-01-11,25.69,25.7,25.48,25.5,8876,17.9598137023156,17.9668046768981,17.8130032360842,17.8269851852491,12696.3700058092,0.0,1.0
2022-01-12,25.72,25.72,25.51,25.69,13918,17.980786626063,17.980786626063,17.8339761598315,17.9598137023156,19908.5261087034,0.0,1.0
2022-01-13,25.61,25.76,25.54,25.76,2884,17.903885905656,18.0087505243928,17.8549490835789,18.0087505243928,4125.31896087805,0.0,1.0
2022-01-14,25.67,25.6898,25.4607,25.575,7669,17.9458317531507,17.959673882824,17.7995106551401,17.8794174946175,10969.8582215582,0.0,1.0
2022-01-18,25.47,25.65,25.47,25.65,7355,17.8060122615017,17.9318498039858,17.8060122615017,17.9318498039858,10520.7076828218,0.0,1.0
2022-01-19,25.53,25.64,25.43,25.43,8209,17.8479581089964,17.9248588294034,17.7780483631719,17.7780483631719,11742.2827149265,0.0,1.0
2022-01-20,25.51,25.5999,25.42,25.46,15111,17.8339761598315,17.8968250213278,17.7710573885895,17.7990212869193,21615.012072756,0.0,1.0
2022-01-21,25.4,25.55,25.4,25.55,13740,17.7570754394246,17.8619400581613,17.7570754394246,17.8619400581613,19653.9121090375,0.0,1.0
2022-01-24,25.4,25.43,25.28,25.4,7580,17.7570754394246,17.7780483631719,17.6731837444352,17.7570754394246,10842.5512217252,0.0,1.0
2022-01-25,25.3,25.3499,25.28,25.3,16364,17.6871656936001,17.7220506567665,17.6731837444352,17.6871656936001,23407.322980516,0.0,1.0
2022-01-26,25.35,25.37,25.15,25.315,10386,17.7221205665123,17.7361025156772,17.5823010748633,17.6976521554738,14856.2977557834,0.0,1.0
2022-01-27,25.13,25.3234,25.13,25.31,14308,17.5683191256984,17.703524574123,17.5683191256984,17.6941566681825,20466.3882428027,0.0,1.0
2022-01-28,25.09,25.205,25.05,25.14,9213,17.5403552273686,17.6207514350668,17.5123913290388,17.5753101002809,13178.4201063001,0.0,1.0
2022-01-31,25.02,25.41,25.02,25.1179,24734,17.4914184052915,17.764066414007,17.4914184052915,17.5598600464536,35379.9026277244,0.0,1.0
2022-02-01,25.15,25.23,25.12,25.23,12193,17.5823010748633,17.6382288715229,17.561328151116,17.6382288715229,17441.0589771103,0.0,1.0
2022-02-02,24.97,25.18,24.95,25.18,16759,17.4564635323792,17.6032739986107,17.4424815832143,17.6032739986107,23972.3371932577,0.0,1.0
2022-02-03,25.0,25.0968,24.96,24.96,7810,17.4774364561266,17.5451090900847,17.4494725577968,17.4494725577968,11171.5468392709,0.0,1.0
2022-02-04,24.93,25.055,24.91,25.0101,16420,17.4284996340494,17.51588681633,17.4145176848845,17.4844973404548,23487.4262613098,0.0,1.0
2022-02-07,25.0,25.05,24.92,25.05,11086,17.4774364561266,17.5123913290388,17.421508659467,17.5123913290388,15857.5887657052,0.0,1.0
2022-02-08,25.0,25.0442,24.9663,24.98,6206,17.4774364561266,17.508336563781,17.4538768717837,17.4634545069617,8877.16001082145,0.0,1.0
2022-02-09,24.87,25.01,24.87,25.01,15171,17.3865537865547,17.484427430709,17.3865537865547,17.484427430709,21700.8370164635,0.0,1.0
2022-02-10,24.87,24.9999,24.84,24.84,18250,17.3865537865547,17.4773665463807,17.3655808628073,17.3655808628073,26105.0870443912,0.0,1.0
2022-02-11,24.7,24.9313,24.67,24.9313,19481,17.267707218653,17.4294084607451,17.2467342949057,17.4294084607451,27865.9288061253,0.0,1.0
2022-02-14,24.8,24.898,24.4705,24.87,32619,17.3376169644775,17.4061285153856,17.1072643519858,17.3865537865547,46658.7306466301,0.0,1.0
2022-02-15,24.71,24.8,24.56,24.57,11542,17.2746981932355,17.3376169644775,17.1698335744987,17.1768245490812,16509.8583378829,0.0,1.0
2022-02-16,24.6,24.7809,24.55,24.7,13422,17.1977974728285,17.3242642030251,17.1628425999163,17.267707218653,19199.0399073874,0.0,1.0
2022-02-17,24.5,24.68,24.5,24.68,4026,17.127887727004,17.2537252694881,17.127887727004,17.2537252694881,5758.85372277913,0.0,1.0
2022-02-18,24.56,24.71,24.5301,24.6,3378,17.1698335744987,17.2746981932355,17.1489305604972,17.1977974728285,4831.94433073719,0.0,1.0
2022-02-22,24.35,24.555,24.3419,24.55,7281,17.0230231082673,17.1663380872075,17.0173604188555,17.1628425999163,10414.8569189157,0.0,1.0
2022-02-23,23.62,24.49,21.7,24.49,21008,16.5126819637484,17.1208967524216,15.1704148439178,17.1208967524216,30050.1736234833,0.0,1.0
2022-02-24,23.53,24.0,23.25,23.25,15279,16.4497631925063,16.7783389978815,16.2540159041977,16.2540159041977,21855.3219151372,0.0,1.0
2022-02-25,23.76,23.95,23.5823,23.5823,11047,16.6105556079027,16.7433841249692,16.4863259895725,16.4863259895725,15801.8025522953,0.0,1.0
2022-02-28,23.59,23.9656,23.59,23.8,8000,16.491709040001,16.7542900453179,16.491709040001,16.6385195062325,11443.3258276784,0.0,1.0
2022-03-01,23.6,23.9,23.5,23.84,21583,16.4987000145835,16.708429252057,16.428790268759,16.6664834045623,30872.6626673476,0.0,1.0
2022-03-02,23.66,23.75,23.55,23.66,45417,16.5406458620782,16.6035646333202,16.4637451416712,16.5406458620782,64965.1911394583,0.0,1.0
2022-03-03,24.18,24.18,23.6,23.7,4070,16.9041765403656,16.9041765403656,16.4987000145835,16.568609760408,5821.79201483136,0.0,1.0
2022-03-04,24.02,24.14,23.935,24.14,5112,16.7923209470464,16.8762126420358,16.7328976630956,16.8762126420358,7312.28520388646,0.0,1.0
2022-03-07,23.63,24.0702,23.63,23.87,8220,16.5196729383308,16.8274156394503,16.5196729383308,16.6874563283096,11758.0172879395,0.0,1.0
2022-03-08,23.755,23.95,23.6899,23.69,8531,16.6070601206115,16.7433841249692,16.5615488760797,16.5616187858255,12202.8765794905,0.0,1.0
2022-03-09,23.8171,23.86,23.7495,23.835,3515,16.6504740727685,16.6804653537272,16.6032150845911,16.6629879172711,5027.91128553616,0.0,1.0
2022-03-10,23.95,23.95,23.77,23.85,4647,16.7433841249692,16.7433841249692,16.6175465824851,16.6734743791447,6647.14189015267,0.0,1.0
2022-03-11,23.9,24.1476,23.9,23.96,1238,16.708429252057,16.8815257827185,16.708429252057,16.7503750995517,1770.85467183322,0.0,1.0
2022-03-14,23.2936,23.92,23.25,23.91,15956,16.2844965533772,16.7224112012219,16.2540159041977,16.7154202266394,22823.7133633044,0.0,1.0
2022-03-15,24.05,24.0847,23.245,23.37,9549,16.8132938707937,16.8375525525949,16.2505204169065,16.3379075991871,13659.0397910626,0.0,1.0
2022-03-16,23.88,24.09,23.85,23.96,6524,16.6944473028921,16.8412577691235,16.6734743791447,16.7503750995517,9332.03221247168,0.0,1.0
2022-03-17,24.528,24.79,24.0169,24.0169,7260,17.1474624558349,17.3306259898951,16.7901537449258,16.7901537449258,10384.8181886181,0.0,1.0
2022-03-18,24.5,24.59,24.47,24.55,10876,17.127887727004,17.1908064982461,17.1069148032567,17.1628425999163,15557.2014627287,0.0,1.0
2022-03-21,24.5,24.5894,24.34,24.53,7319,17.127887727004,17.1903870397711,17.0160321336848,17.1488606507514,10469.2127165972,0.0,1.0
2022-03-22,24.5,24.545,24.38,24.5,5305,17.127887727004,17.1593471126251,17.0439960320146,17.127887727004,7588.35543947921,0.0,1.0
2022-03-23,24.57,24.5899,24.43,24.555,24960,17.1768245490812,17.1907365885003,17.0789509049269,17.1663380872075,35703.1765823564,0.0,1.0
2022-03-24,24.56,24.5899,24.43,24.43,4578,17.1698335744987,17.1907365885003,17.0789509049269,17.0789509049269,6548.44320488894,0.0,1.0
2022-03-25,24.48,24.6099,24.26,24.6099,6217,17.1139057778391,17.2047185376652,16.9601043370252,17.2047185376652,8892.89458383454,0.0,1.0
2022-03-28,24.5,24.55,24.42,24.55,4017,17.127887727004,17.1628425999163,17.0719599303444,17.1628425999163,5745.97998122299,0.0,1.0
2022-03-29,24.59,24.59,24.5,24.58,6205,17.1908064982461,17.1908064982461,17.127887727004,17.1838155236636,8875.729595093,0.0,1.0
2022-03-30,24.57,24.585,24.4,24.5609,33522,17.1768245490812,17.1873110109549,17.0579779811795,17.1704627622111,47950.3960494291,0.0,1.0
2022-03-31,24.05,24.2,24.0015,24.13,14180,17.1628425999163,17.2698873562567,17.1282314620329,17.2199331366312,19870.1932977969,0.5,1.0
2022-04-01,24.04,24.1999,23.81,24.05,7831,17.1557062828269,17.2698159930858,16.9915709897716,17.1628425999163,10973.4473705958,0.0,1.0
2022-04-04,24.1,24.1,23.96,24.0814,7346,17.1985241853631,17.1985241853631,17.098615746112,17.1852506355769,10293.825103358,0.0,1.0
2022-04-05,23.83,24.152,23.6,24.15,11563,17.0058436239503,17.2356330342278,16.841708330895,17.2342057708099,16203.0356207635,0.0,1.0
2022-04-06,23.57,23.824,23.55,23.62,9926,16.8202993796269,17.0015618336967,16.8060267454482,16.8559809650737,13909.1353084578,0.0,1.0
2022-04-07,23.67,23.67,23.5,23.5,15122,16.8916625505205,16.8916625505205,16.7703451600013,16.7703451600013,21190.201907566,0.0,1.0
2022-04-08,23.37,23.758,23.3,23.63,23131,16.6775730378396,16.9544621409069,16.6276188182141,16.8631172821631,32413.0776566532,0.0,1.0
2022-04-11,23.23,23.4,23.2,23.4,15396,16.5776645985886,16.6989819891077,16.5562556473205,16.6989819891077,21574.1534564796,0.0,1.0
2022-04-12,23.2338,23.5,23.2,23.34,16028,16.5803763990825,16.7703451600013,16.5562556473205,16.6561640865716,22459.7643284266,0.0,1.0
2022-04-13,23.73,23.73,23.2,23.39,12650,16.9344804530567,16.9344804530567,16.5562556473205,16.6918456720184,17726.2302691912,0.0,1.0
2022-04-14,23.82,23.828,23.4834,23.66,20788,16.9987073068609,17.0044163605324,16.758498873633,16.8845262334311,29129.8715285334,0.0,1.0
2022-04-18,23.65,23.89,23.52,23.89,8365,16.8773899163418,17.0486615264865,16.7846177941801,17.0486615264865,11721.7325060699,0.0,1.0
2022-04-19,23.7,23.76,23.6007,23.66,18570,16.9130715017886,16.9558894043248,16.8422078730912,16.8845262334311,26021.8257785676,0.0,1.0
2022-04-20,23.56,23.65,23.55,23.61,14417,16.8131630625375,16.8773899163418,16.8060267454482,16.8488446479843,20202.2973747771,0.0,1.0
2022-04-21,23.25,24.0999,23.2,23.6,18598,16.5919372327673,17.1984528221922,16.5562556473205,16.841708330895,26061.0617032741,0.0,1.0
2022-04-22,23.35,23.56,23.2132,23.23,5028,16.6633004036609,16.8131630625375,16.5656755858784,16.5776645985886,7045.65105086904,0.0,1.0
2022-04-25,23.26,23.7444,23.21,23.72,12465,16.5990735498567,16.9447567496654,16.5633919644098,16.9273441359673,17466.9929095231,0.0,1.0
2022-04-26,23.41,23.435,23.2392,23.2392,4554,16.7061183061971,16.7239590989205,16.5842300103108,16.5842300103108,6381.44289690883,0.0,1.0
2022-04-27,23.74,23.77,23.278,23.77,13899,16.941616770146,16.9630257214141,16.6119189206175,16.9630257214141,19476.4327677066,0.0,1.0
2022-04-28,23.6,23.6629,23.5,23.52,5160,16.841708330895,16.8865957653871,16.7703451600013,16.7846177941801,7230.62041019972,0.0,1.0
2022-04-29,23.69,23.69,23.37,23.44,29277,16.9059351846992,16.9059351846992,16.6775730378396,16.7275272574652,41025.3631297322,0.0,1.0
2022-05-02,23.39,23.68,23.345,23.65,27106,16.6918456720184,16.8987988676099,16.6597322451162,16.8773899163418,37983.1776819522,0.0,1.0
2022-05-03,23.49,23.5,23.29,23.4342,8136,16.763208842912,16.7703451600013,16.6204825011247,16.7233881935533,11400.8386932917,0.0,1.0
2022-05-04,23.04,23.45,23.02,23.34,26150,16.4420745738907,16.7346635745545,16.427801939712,16.6561640865716,36643.55110983,0.0,1.0
2022-05-05,22.89,23.3499,22.61,23.05,18076,16.3350298175503,16.66322904049,16.1352129390481,16.44921089098,25329.5919641027,0.0,1.0
2022-05-06,22.975,23.05,22.73,22.9,9808,16.3956885128098,16.44921089098,16.2208487441205,16.3421661346396,13743.7839114804,0.0,1.0
2022-05-09,22.37,22.9335,22.1,22.9335,18674,15.9639413289034,16.366072796889,15.7712607674906,16.366072796889,26167.5592131918,0.0,1.0
2022-05-10,22.3,22.92,22.175,22.5473,4936,15.9139871092779,16.3564387688183,15.8247831456608,16.0904682308978,6916.73301254764,0.0,1.0
2022-05-11,22.5,22.85,22.2991,22.3001,2637,16.0567134510651,16.3064845491928,15.9133448407398,15.9140584724488,3695.18333753812,0.0,1.0
2022-05-12,22.1812,22.34,22.0,22.11,9174,15.8292076622563,15.9425323776353,15.699897596597,15.77839708458,12855.370473483,0.0,1.0
2022-05-13,22.17,22.3999,22.0,22.01,7187,15.8212149871162,15.9852789170006,15.699897596597,15.7070339136864,10071.021102346,0.0,1.0
2022-05-16,22.11,22.3399,22.0,22.04,7508,15.77839708458,15.9424610144644,15.699897596597,15.7284428649545,10520.8329534456,0.0,1.0
2022-05-17,22.04,22.32,22.04,22.215,10877,15.7284428649545,15.9282597434566,15.7284428649545,15.8533284140183,15241.7554654539,0.0,1.0
2022-05-18,22.1641,22.32,22.05,22.185,6428,15.8170045600334,15.9282597434566,15.7355791820438,15.8319194627502,9007.44728619457,0.0,1.0
2022-05-19,22.25,23.16,22.17,23.16,14621,15.8783055238311,16.527710378963,15.8212149871162,16.527710378963,20488.1591119244,0.0,1.0
2022-05-20,22.18,22.29,22.17,22.29,2286,15.8283513042055,15.9068507921885,15.8212149871162,15.9068507921885,3203.33299568151,0.0,1.0
2022-05-23,22.1,22.32,22.1,22.279,7481,15.7712607674906,15.9282597434566,15.7712607674906,15.8990008433902,10482.9983117644,0.0,1.0
2022-05-24,22.1044,22.17,22.01,22.17,4990,15.7744007470099,15.8212149871162,15.7070339136864,15.8212149871162,6992.40229591023,0.0,1.0
2022-05-25,22.15,22.3,22.031,22.1,1723,15.8069423529374,15.9139871092779,15.722020179574,15.7712607674906,2414.41065247561,0.0,1.0
2022-05-26,22.275,22.43,22.14,22.42,35564,15.8961463165545,16.0067592314396,15.7998060358481,15.9996229143502,49835.2295093687,0.0,1.0
2022-05-27,22.55,22.72,22.25,22.25,6801,16.0923950365119,16.2137124270311,15.8783055238311,15.8783055238311,9530.12585460629,0.0,1.0
2022-05-31,22.87,22.87,22.3315,22.595,30859,16.3207571833715,16.3207571833715,15.9364665081094,16.1245084634141,43242.19287565,0.0,1.0
2022-06-01,22.8,22.99,22.5566,22.65,12541,16.270802963746,16.4063929884439,16.0971050057909,16.1637582074056,17573.4904194408,0.0,1.0
2022-06-02,22.78,22.85,22.6,22.85,10750,16.2565303295673,16.3064845491928,16.1280766219587,16.3064845491928,15063.7925212494,0.0,1.0
2022-06-03,22.61,22.65,22.53,22.53,20724,16.1352129390481,16.1637582074056,16.0781224023332,16.0781224023332,29040.1894149185,0.0,1.0
2022-06-06,22.68,22.874,22.67,22.874,14707,16.1851671586736,16.3236117102073,16.1780308415843,16.3236117102073,20608.6694520945,0.0,1.0
2022-06-07,22.8,22.99,22.67,22.67,9180,16.270802963746,16.4063929884439,16.1780308415843,16.1780308415843,12863.7781716344,0.0,1.0
2022-06-08,22.76,22.9999,22.7,22.75,7741,16.2422576953885,16.4134579423623,16.1994397928524,16.2351213782992,10847.3318983249,0.0,1.0
2022-06-09,22.665,22.8053,22.6001,22.8053,9604,16.1744626830396,16.2745852118034,16.1281479851296,16.2745852118034,13457.922174333,0.0,1.0
2022-06-10,22.3,22.843,21.8,22.6,33317,15.9139871092779,16.3014891272302,15.5571712548098,16.1280766219587,46686.5465516713,0.0,1.0
2022-06-13,21.35,21.9224,21.24,21.9,21653,15.2360369857885,15.6445197759836,15.1575374978055,15.6285344257034,30341.9813453594,0.0,1.0
2022-06-14,20.95,21.7,20.3857,21.35,33136,14.950584302214,15.4858080839161,14.5478819288613,15.2360369857885,46432.9143241042,0.0,1.0
2022-06-15,21.61,21.61,20.95,21.17,26413,15.4215812301119,15.4215812301119,14.950584302214,15.1075832781799,37012.0885454661,0.0,1.0
2022-06-16,20.7,21.56,20.51,21.56,24278,14.7721763749799,15.3858996446651,14.636586350282,15.3858996446651,34020.3492865948,0.0,1.0
2022-06-17,20.64,21.0,20.48,20.54,28150,14.7293584724437,14.9862658876608,14.6151773990139,14.6579953015501,39446.1171602951,0.0,1.0
2022-06-21,20.5,20.99,20.5,20.96,26017,14.6294500331927,14.9791295705714,14.6294500331927,14.9577206193033,36457.180467474,0.0,1.0
2022-06-22,20.72,21.05,20.3812,20.5,23663,14.7864490091586,15.0219474731076,14.544670586171,14.6294500331927,33158.5602260769,0.0,1.0
2022-06-23,20.72,21.13,20.6,21.01,20486,14.7864490091586,15.0790380098225,14.7008132040863,14.9934022047501,28706.6840549132,0.0,1.0
2022-06-24,20.96,21.4671,20.68,20.84,27542,14.9577206193033,15.3196032589049,14.7579037408012,14.872084814231,38594.1370809538,0.0,1.0
2022-06-27,20.76,21.23,20.72,20.94,27540,14.8149942775161,15.1504011807161,14.7864490091586,14.9434479851246,38591.3345149032,0.0,1.0
2022-06-28,20.68,21.1,20.6515,20.85,19537,14.7579037408012,15.0576290585544,14.7375652370965,14.8792211313203,27376.8664639674,0.0,1.0
2022-06-29,20.66,20.9021,20.5,20.58,10570,14.7436311066225,14.9164013433559,14.6294500331927,14.6865405699076,14811.5615767075,0.0,1.0
2022-06-30,20.14,20.49,20.12,20.27,14735,14.7293584724437,14.9853304419251,14.7147315027591,14.824433775394,20147.7138705801,0.5,1.0
2022-07-01,19.95,20.31,19.8001,20.21,25659,14.5904022604396,14.8536877147633,14.4807731226531,14.78055286634,35084.5056128409,0.0,1.0
2022-07-05,19.92,20.295,19.85,19.98,20646,14.5684618059126,14.8427174874998,14.5172674120163,14.6123427149665,28230.0441514757,0.0,1.0
2022-07-06,20.05,20.365,19.9,20.05,16334,14.6635371088628,14.8939118813961,14.5538348362279,14.6635371088628,22334.0860781849,0.0,1.0
2022-07-07,20.29,20.6131,20.1,20.2937,10936,14.8390607450786,15.0753594403342,14.7001045330744,14.8417667344703,14953.1997888472,0.0,1.0
2022-07-08,19.99,20.455,19.97,20.29,11718,14.6196561998089,14.959733244977,14.6050292301242,14.8390607450786,16022.4574913781,0.0,1.0
2022-07-11,19.99,20.204,19.8507,20.185,32981,14.6196561998089,14.7761647754346,14.5177793559553,14.7622691542342,45096.1487048251,0.0,1.0
2022-07-12,20.2032,20.23,19.9002,20.23,6608,14.7755796966472,14.7951798360247,14.5539811059248,14.7951798360247,9035.36432010811,0.0,1.0
2022-07-13,19.95,20.19,19.86,20.09,30798,14.5904022604396,14.7659258966554,14.5245808968586,14.6927910482321,42111.2515633608,0.0,1.0
2022-07-14,19.8495,20.0399,19.78,19.95,12456,14.5169017377742,14.6561504891721,14.46607301812,14.5904022604396,17031.5523564265,0.0,1.0
2022-07-15,20.0,20.08,19.889,19.98,20371,14.6269696846512,14.6854775633898,14.5457900029014,14.6123427149665,27854.0264172097,0.0,1.0
2022-07-18,20.1001,20.3697,20.01,20.01,18814,14.7001776679229,14.897349219272,14.6342831694935,14.6342831694935,25725.0823726564,0.0,1.0
2022-07-19,20.11,20.25,20.05,20.25,16136,14.7074180179168,14.8098068057093,14.6635371088628,14.8098068057093,22063.3533095133,0.0,1.0
2022-07-20,19.96,20.2665,19.86,20.1467,25519,14.5977157452819,14.8218740556992,14.5245808968586,14.7342585072881,34893.0784026692,0.0,1.0
2022-07-21,20.01,20.1499,20.0,20.0,9958,14.6342831694935,14.7365988224376,14.6269696846512,14.6269696846512,13615.9439920757,0.0,1.0
2022-07-22,20.07,20.2277,20.0465,20.0465,5297,14.6781640785475,14.7934977345109,14.660977389168,14.660977389168,7242.78523057089,0.0,1.0
2022-07-25,20.07,20.14,20.07,20.105,3715,14.6781640785475,14.7293584724437,14.6781640785475,14.7037612754956,5079.65775562976,0.0,1.0
2022-07-26,20.13,20.21,20.0512,20.1,7998,14.7220449876014,14.78055286634,14.6644147270439,14.7001045330744,10935.9630496708,0.0,1.0
2022-07-27,20.0501,20.16,20.0501,20.1,27086,14.6636102437112,14.7439854421284,14.6636102437112,14.7001045330744,37035.6958193778,0.0,1.0
2022-07-28,20.24,20.3118,20.06,20.06,58933,14.802493320867,14.8550041420349,14.6708505937051,14.6708505937051,80581.2841218114,0.0,1.0
2022-07-29,20.3,20.4847,20.26,20.36,40039,14.8463742299209,14.9814542949587,14.8171202905516,14.8902551389749,54746.8147719142,0.0,1.0
2022-08-01,20.5,20.665,20.3,20.33,64753,14.9926439267675,15.1133164266658,14.8463742299209,14.8683146844479,88539.1867160953,0.0,1.0
2022-08-02,20.525,21.0,20.33,20.48,76719,15.0109276388733,15.3583181688837,14.8683146844479,14.9780169570828,104900.743836921,0.0,1.0
2022-08-03,20.98,21.0,20.49,20.49,56686,15.3436911991991,15.3583181688837,14.9853304419251,14.9853304419251,77508.8773985543,0.0,1.0
2022-08-04,20.83,20.98,20.6,20.98,27387,15.2339889265642,15.3436911991991,15.0657787751907,15.3436911991991,37447.264321247,0.0,1.0
2022-08-05,20.6,20.79,20.5,20.68,23702,15.0657787751907,15.2047349871949,14.9926439267675,15.1242866539293,32408.6266820827,0.0,1.0
2022-08-08,20.69,20.828,20.61,20.76,29202,15.1316001387716,15.2325262295957,15.073092260033,15.1827945326679,39928.9813674028,0.0,1.0
2022-08-09,20.57,20.7,20.28,20.7,19338,15.0438383206637,15.138913623614,14.8317472602363,15.138913623614,26441.5670735852,0.0,1.0
2022-08-10,20.86,20.98,20.63,20.63,36982,15.2559293810912,15.3436911991991,15.0877192297177,15.0877192297177,50566.8649040916,0.0,1.0
2022-08-11,21.19,21.2301,20.735,20.81,29607,15.4972743808879,15.5266014551057,15.1645108205621,15.2193619568796,40482.7529396853,0.0,1.0
2022-08-12,21.95,21.96,21.26,21.45,41701,16.0530992289047,16.060412713747,15.5484687747842,15.6874249867884,57019.3292240961,0.0,1.0
2022-08-15,22.12,22.35,22.0484,22.1,33216,16.1774284712242,16.3456386225977,16.1250639197532,16.1628015015396,45417.4729504707,0.0,1.0
2022-08-16,22.18,22.25,22.06,22.21,19007,16.2213093802782,16.2725037741744,16.1335475621702,16.2432498348051,25988.9784552503,0.0,1.0
2022-08-17,21.92,22.06,21.75,22.06,8556,16.0311587743777,16.1335475621702,15.9068295320582,16.1335475621702,11698.9372159269,0.0,1.0
2022-08-18,21.76,21.97,21.76,21.78,6718,15.9141430169005,16.0677261985893,15.9141430169005,15.9287699865851,9185.77141381449,0.0,1.0
2022-08-19,21.75,22.25,21.39,21.94,4695,15.9068295320582,16.2725037741744,15.6435440777344,16.0457857440623,6419.64822683223,0.0,1.0
2022-08-22,21.49,21.75,21.26,21.75,11553,15.7166789261577,15.9068295320582,15.5484687747842,15.9068295320582,15796.8468508185,0.0,1.0
2022-08-23,21.39,21.765,21.39,21.5,9724,15.6435440777344,15.9177997593216,15.6435440777344,15.723992411,13295.9870836458,0.0,1.0
2022-08-24,21.28,21.54,21.11,21.2601,7604,15.5630957444689,15.7532463503693,15.4387665021493,15.5485419096326,10397.2321867587,0.0,1.0
2022-08-25,21.52,21.55,21.12,21.12,6918,15.7386193806847,15.7605598352116,15.4460799869916,15.4460799869916,9459.23885691702,0.0,1.0
2022-08-26,21.4,21.54,21.1314,21.49,7589,15.6508575625768,15.7532463503693,15.4544173597119,15.7166789261577,10376.7221285261,0.0,1.0
2022-08-29,21.35,21.35,20.7501,21.2,19333,15.6142901383651,15.6142901383651,15.175554182674,15.5045878657303,26434.7303875076,0.0,1.0
2022-08-30,21.29,21.31,21.14,21.22,5536,15.5704092293112,15.5850361989958,15.4607069566763,15.5192148354149,7569.57882507844,0.0,1.0
2022-08-31,21.1,21.4,20.9859,21.3748,13172,15.431453017307,15.6508575625768,15.3480061552561,15.6324275807741,18010.5658027336,0.0,1.0
2022-09-01,20.8595,21.0499,20.52,20.99,18511,15.2555637068491,15.3948124582469,15.0072708964521,15.3510046840414,25310.779196356,0.0,1.0
2022-09-02,20.29,20.87,20.29,20.87,38188,14.8390607450786,15.2632428659335,14.8390607450786,15.2632428659335,52215.8735860001,0.0,1.0
2022-09-06,20.07,20.86,20.07,20.29,23514,14.6781640785475,15.2559293810912,14.6781640785475,14.8390607450786,32151.5672855661,0.0,1.0
2022-09-07,20.1,20.38,19.9772,20.2,22430,14.7001045330744,14.9048821086596,14.6102949392107,14.7732393814977,30669.3737439505,0.0,1.0
2022-09-08,20.15,20.2821,20.1197,20.1197,6192,14.7366719572861,14.8332830920532,14.7145120982138,14.7145120982138,8466.55203845478,0.0,1.0
2022-09-09,20.5,20.7268,20.28,20.31,6638,14.9926439267675,15.1585137629914,14.8317472602363,14.8536877147633,9076.38443657345,0.0,1.0
2022-09-12,20.65,20.65,20.33,20.53,13855,15.1023461994023,15.1023461994023,14.8683146844479,15.0145843812944,18944.4571209289,0.0,1.0
2022-09-13,20.2506,20.51,20.22,20.5,5082,14.8102456147999,14.9999574116098,14.7878663511823,14.9926439267675,6948.80772923565,0.0,1.0
2022-09-14,20.34,20.34,20.24,20.34,3741,14.8756281692903,14.8756281692903,14.802493320867,14.8756281692903,5115.20852323309,0.0,1.0
2022-09-15,20.28,20.29,20.13,20.25,4560,14.8317472602363,14.8390607450786,14.7220449876014,14.8098068057093,6235.05770273803,0.0,1.0
2022-09-16,20.29,20.29,19.86,20.19,14301,14.8390607450786,14.8390607450786,14.5245808968586,14.7659258966554,19554.2895190475,0.0,1.0
2022-09-19,20.7,20.7,19.76,20.1,36901,15.138913623614,15.138913623614,14.4514460484354,14.7001045330744,50456.110589635,0.0,1.0
2022-09-20,20.52,20.7437,20.2849,20.58,27946,15.0072708964521,15.1708735523749,14.835330867809,15.0511518055061,38211.6058247187,0.0,1.0
2022-09-21,20.2431,20.6922,20.2431,20.5357,10864,14.8047605011681,15.133209105437,14.8047605011681,15.0187530676546,14854.7515093303,0.0,1.0
2022-09-22,19.6101,20.38,19.5,20.38,24617,14.3418169106489,14.9048821086596,14.2612954425349,14.9048821086596,33659.7402342768,0.0,1.0
2022-09-23,18.94,19.71,18.7302,19.6,29603,13.8517402913647,14.4148786242237,13.6983033793727,14.3344302909582,40477.2835908231,0.0,1.0
2022-09-26,18.65,19.32,18.48,18.93,33057,13.6396492309372,14.129652715373,13.5153199886177,13.8444268065223,45200.0663332043,0.0,1.0
2022-09-27,18.08,18.9616,18.0,18.8,34066,13.2227805949247,13.8675374186241,13.1642727161861,13.7493515035721,46579.7095836564,0.0,1.0
2022-09-28,18.28,18.42,18.13,18.42,9384,13.3690502917712,13.4714390795637,13.2593480191363,13.4714390795637,12831.0924303714,0.0,1.0
2022-09-29,17.0,18.305,16.3528,17.71,44340,12.7985984740698,13.7810791216381,12.3113483015746,13.3331281750456,58895.5112176675,0.5,1.0
2022-09-30,17.95,18.25,16.78,17.1014,92105,13.5138142711502,13.7396718912808,12.6329695526406,12.8749383496739,122340.348685233,0.0,1.0
2022-10-03,17.7,18.1,17.51,18.1,24707,13.3255995877079,13.6267430812155,13.1825564282919,13.6267430812155,32817.5777098538,0.0,1.0
2022-10-04,17.97,18.25,17.6,17.76,26313,13.5288714458255,13.7396718912808,13.2503137143311,13.3707711117341,34950.780033164,0.0,1.0
2022-10-05,18.06,18.3,17.6801,18.19,18872,13.5966287318647,13.7773148279692,13.310617698906,13.6945003672547,25067.1197045517,0.0,1.0
2022-10-06,17.96,18.49,17.9,18.07,34163,13.5213428584878,13.9203579873853,13.4761713344617,13.6041573192024,45377.7029708882,0.0,1.0
2022-10-07,17.65,18.0,17.6,17.74,19121,13.2879566510195,13.5514572078386,13.2503137143311,13.3557139370587,25397.8590435955,0.0,1.0
2022-10-10,17.25,17.8,17.25,17.65,22296,12.986813157512,13.4008854610848,12.986813157512,13.2879566510195,29615.1176840125,0.0,1.0
2022-10-11,17.17,17.374,17.05,17.3,26855,12.9265844588105,13.0801676404993,12.8362414107582,13.0244560942004,35670.7026105201,0.0,1.0
2022-10-12,17.0,17.0689,16.9,17.0689,5580,12.7985984740698,12.8504704408265,12.7233126006929,12.8504704408265,7411.74904363069,0.0,1.0
2022-10-13,16.7875,17.3,16.52,16.94,23816,12.6386159931439,13.0244560942004,12.4372262818608,12.7534269500437,31634.0887496611,0.0,1.0
2022-10-14,16.735,16.9166,16.41,16.71,18665,12.599090909621,12.7358100556735,12.3544118211462,12.5802694412768,24792.167723901,0.0,1.0
2022-10-17,17.5,17.5,16.9089,16.91,33152,13.1750278409542,13.1750278409542,12.7300130434234,12.7308411880306,44034.8215581442,0.0,1.0
2022-10-18,17.8,17.84,17.4,17.44,18556,13.4008854610848,13.4309998104356,13.0997419675773,13.1298563169281,24647.3862461669,0.0,1.0
2022-10-19,17.8,17.8,16.9177,17.4522,22068,13.4008854610848,13.4008854610848,12.7366382002806,13.13904119348,29312.2720241653,0.0,1.0
2022-10-20,17.74,17.74,17.181,17.181,8754,13.3557139370587,13.3557139370587,12.9348659048819,12.9348659048819,11627.6794136099,0.0,1.0
2022-10-21,17.35,17.55,17.17,17.55,8414,13.0620990308889,13.2126707776426,12.9265844588105,13.2126707776426,11176.0674647148,0.0,1.0
2022-10-24,17.11,17.39,17.06,17.39,9403,12.8814129347844,13.0922133802396,12.8437699980959,13.0922133802396,12489.7269278242,0.0,1.0
2022-10-25,17.71,18.0299,17.3288,17.35,32405,13.3331281750456,13.5739676839783,13.046138425733,13.0620990308889,43042.6035410132,0.0,1.0
2022-10-26,17.9899,18.07,17.495,17.71,21122,13.5438533346275,13.6041573192024,13.1712635472853,13.3331281750456,28055.7281898867,0.0,1.0
2022-10-27,17.8,18.4199,17.52,17.95,12811,13.4008854610848,13.8675825901481,13.1900850156296,13.5138142711502,17016.4725802783,0.0,1.0
2022-10-28,17.98,17.99,17.775,17.78,10206,13.5364000331632,13.5439286205009,13.3820639927406,13.3858282864095,13556.3280894794,0.0,1.0
2022-10-31,18.21,18.4999,17.67,17.9149,31313,13.70955754193,13.9278112888496,13.3030138256949,13.4873889295949,41592.1322227973,0.0,1.0
2022-11-01,17.92,18.2969,17.8,17.9968,24500,13.4912285091371,13.7749809658946,13.4008854610848,13.5490480598905,32542.6257292029,0.0,1.0
2022-11-02,17.99,18.14,17.68,17.68,6184,13.5439286205009,13.6568574305662,13.3105424130326,13.3105424130326,8214.02438813839,0.0,1.0
2022-11-03,17.845,18.11,17.6364,18.11,8800,13.4347641041044,13.6342716685532,13.2777177722403,13.6342716685532,11688.7798537545,0.0,1.0
2022-11-04,18.1313,18.1355,17.86,17.89,13220,13.6503075595824,13.6534695662643,13.446056985111,13.468642747124,17559.7351893903,0.0,1.0
2022-11-07,18.7499,18.99,18.25,18.25,39211,14.1160259722918,14.2967873542697,13.7396718912808,13.7396718912808,52082.8121415419,0.0,1.0
2022-11-08,19.23,19.85,18.5,18.89,19159,14.4774734503742,14.9442458653109,13.927886574723,14.2215014808928,25448.3333202367,0.0,1.0
2022-11-09,19.18,19.87,18.64,19.87,13036,14.4398305136858,14.9593030399863,14.0332867974506,14.9593030399863,17315.3334288118,0.0,1.0
2022-11-10,19.33,19.8,19.33,19.51,25932,14.5527593237511,14.9066029286225,14.5527593237511,14.6882738958295,34444.7089963139,0.0,1.0
2022-11-11,19.65,19.87,19.54,19.65,10669,14.7936741185571,14.9593030399863,14.7108596578426,14.7936741185571,14171.3173022394,0.0,1.0
2022-11-14,19.722,19.97,19.275,19.79,19580,14.8478799473885,15.0345889133631,14.5113520933938,14.8990743412848,26007.5351746037,0.0,1.0
2022-11-15,20.19,20.34,19.61,19.94,17276,15.2002178347923,15.3131466448576,14.7635597692064,15.0120031513501,22947.2000856208,0.0,1.0
2022-11-16,19.875,20.01,19.54,20.01,18555,14.9630673336551,15.0647032627139,14.7108596578426,15.0647032627139,24646.057975729,0.0,1.0
2022-11-17,19.29,19.45,19.29,19.35,4400,14.5226449744004,14.6431023718034,14.5226449744004,14.5678164984265,5844.38992687723,0.0,1.0
2022-11-18,19.22,19.69,19.02,19.2831,23186,14.4699448630365,14.8237884679079,14.3193731162828,14.5174502491374,30797.2783737673,0.0,1.0
2022-11-21,19.7,19.95,19.2999,19.3,26496,14.8313170552456,15.0195317386878,14.5300982758647,14.530173561738,35193.8535233044,0.0,1.0
2022-11-22,19.7502,19.89,19.1865,19.88,20899,14.8691105636808,14.9743602146616,14.4447240954553,14.966831627324,27759.523882229,0.0,1.0
2022-11-23,19.7,19.9334,19.7,19.73,10330,14.8313170552456,15.0070342837072,14.8313170552456,14.8539028172586,13721.0336237822,0.0,1.0
2022-11-25,19.4701,19.65,19.4701,19.65,2525,14.6582348323521,14.7936741185571,14.6582348323521,14.7936741185571,3353.88285576479,0.0,1.0
2022-11-28,19.75,19.75,19.6,19.7,13330,14.868959991934,14.868959991934,14.7560311818687,14.8313170552456,17705.8449375622,0.0,1.0
2022-11-29,19.33,19.8603,19.33,19.8603,21965,14.5527593237511,14.9520003102687,14.5527593237511,14.9520003102687,29175.4601690588,0.0,1.0
2022-11-30,20.0,20.0,19.53,19.6,63334,15.0571746753762,15.0571746753762,14.7033310705049,14.7560311818687,84124.6799156464,0.0,1.0
2022-12-01,20.16,20.17,19.76,19.93,36180,15.1776320727792,15.1851606601169,14.8764885792717,15.0044745640124,48056.8244441862,0.0,1.0
2022-12-02,20.2,20.2,19.98,20.03,15367,15.20774642213,15.20774642213,15.0421175007008,15.0797604373893,20411.5318196188,0.0,1.0
2022-12-05,19.6,20.14,19.58,20.14,3746,14.7560311818687,15.1625748981038,14.7409740071933,15.1625748981038,4975.70106047322,0.0,1.0
2022-12-06,19.5,19.985,19.09,19.985,16091,14.6807453084918,15.0458817943697,14.3720732276466,15.0458817943697,21373.1996166777,0.0,1.0
2022-12-07,19.39,19.9719,19.39,19.41,5890,14.5979308477772,15.0360193449573,14.5979308477772,14.6129880224526,7823.51287938798,0.0,1.0
2022-12-08,19.02,19.8,19.02,19.8,23386,14.3193731162828,14.9066029286225,14.3193731162828,14.9066029286225,31062.9324613525,0.0,1.0
2022-12-09,19.02,19.18,19.02,19.18,1384,14.3193731162828,14.4398305136858,14.3193731162828,14.4398305136858,1838.32628609048,0.0,1.0
2022-12-12,19.3,19.3,18.81,19.21,7568,14.530173561738,14.530173561738,14.1612727821913,14.4624162756989,10052.3506742289,0.0,1.0
2022-12-13,19.4,19.74,18.8977,18.8977,9076,14.6054594351149,14.8614314045963,14.2272984931429,14.2272984931429,12055.3824946223,0.0,1.0
2022-12-14,19.45,19.4556,19.06,19.06,6673,14.6431023718034,14.6473183807125,14.3494874656335,14.3494874656335,8863.5486322845,0.0,1.0
2022-12-15,19.1903,19.3,19.15,19.3,2928,14.4475849586436,14.530173561738,14.4172447516727,14.530173561738,3889.17584224923,0.0,1.0
2022-12-16,18.795,19.15,18.7225,19.15,5333,14.1499799011848,14.4172447516727,14.0953976429866,14.4172447516727,7083.66624546281,0.0,1.0
2022-12-19,18.775,19.3703,18.6501,18.87,4885,14.1349227265094,14.583099530722,14.0408906706617,14.2064443062175,6488.60108927169,0.0,1.0
2022-12-20,18.8001,19.0776,18.74,18.78,8424,14.153819480727,14.3627377793479,14.1085726708275,14.1386870201783,11189.3501690941,0.0,1.0
2022-12-21,18.73,18.9796,18.7,18.865,11160,14.1010440834898,14.2889576234385,14.0784583214768,14.2026800125486,14823.4980872614,0.0,1.0
2022-12-22,18.55,18.79,18.5,18.75,13620,13.9655295114114,14.146215607516,13.927886574723,14.1161012581652,18091.043364561,0.0,1.0
2022-12-23,18.25,18.6399,18.0409,18.15,8346,13.7396718912808,14.0332115115773,13.5822491300497,13.6643860179039,11085.7450749358,0.0,1.0
2022-12-27,18.5462,18.57,18.24,18.24,17900,13.9626686482231,13.9805866860868,13.7321433039431,13.7321433039431,23776.040838887,0.0,1.0
2022-12-28,18.17,18.51,18.0,18.49,24564,13.6794431925793,13.9354151620607,13.5514572078386,13.9203579873853,32627.6350372302,0.0,1.0
2022-12-29,17.95,18.14,17.8,17.85,20077,13.8902436380346,14.0372712865709,13.7741691786638,13.8128606651207,25944.9840759591,0.5,1.0
2022-12-30,17.6,18.44,17.5,17.93,32901,13.6194032328361,14.2694202053124,13.5420202599223,13.8747670434518,42517.10519914,0.0,1.0
2023-01-03,17.95,17.95,17.75,17.82,11220,13.8902436380346,13.8902436380346,13.7354776922069,13.7896457732466,14499.313708834,0.0,1.0
2023-01-04,18.3446,18.5,17.95,18.0,5068,14.1955968491526,14.3158499890607,13.8902436380346,13.9289351244915,6549.24437400812,0.0,1.0
2023-01-05,18.5,18.5,17.9708,18.04,12559,14.3158499890607,14.3158499890607,13.9063392964006,13.959888313657,16229.6685266709,0.0,1.0
2023-01-06,19.1404,19.1404,18.45,18.49,24771,14.8114105476009,14.8114105476009,14.2771585026038,14.3081116917693,32010.9179930062,0.0,1.0
2023-01-09,19.18,19.3,19.01,19.14,10808,14.8420542048748,14.9349137723714,14.7105031509213,14.8111010157093,13966.8968418074,0.0,1.0
2023-01-10,19.31,19.77,19.07,19.13,9252,14.9426520696628,15.2986137450665,14.7569329346696,14.8033627184179,11956.1185770172,0.0,1.0
2023-01-11,19.4535,19.55,19.17,19.55,4469,15.0536966357942,15.128371204656,14.8343159075834,15.128371204656,5775.17227850084,0.0,1.0
2023-01-12,19.72,19.72,19.33,19.45,9209,15.2599222586096,15.2599222586096,14.9581286642456,15.0509882317422,11900.5507972061,0.0,1.0
2023-01-13,19.85,19.85,19.65,19.72,4610,15.3605201233975,15.3605201233975,15.2057541775699,15.2599222586096,5957.38290532312,0.0,1.0
2023-01-17,20.24,20.55,19.94,19.94,12910,15.6623137177615,15.9022009337944,15.43016479902,15.43016479902,16683.2566828029,0.0,1.0
2023-01-18,20.1,20.655,19.95,20.33,9863,15.5539775556822,15.983453055354,15.4379030963114,15.731958393384,12745.6979599136,0.0,1.0
2023-01-19,20.29,20.53,20.0601,20.14,1917,15.7010052042184,15.8867243392117,15.5231017494895,15.5849307448477,2477.28916041311,0.0,1.0
2023-01-20,20.35,20.4,20.1,20.18,10236,15.7474349879668,15.7861264744237,15.5539775556822,15.6158839340132,13227.7161429256,0.0,1.0
2023-01-23,20.59,20.59,20.32,20.43,7038,15.93315412296,15.93315412296,15.7242200960926,15.8093413662978,9095.02405372319,0.0,1.0
2023-01-24,20.4,20.54,20.2758,20.54,4235,15.7861264744237,15.8944626365031,15.6900168220647,15.8944626365031,5472.78017441286,0.0,1.0
2023-01-25,20.53,20.53,20.35,20.445,7817,15.8867243392117,15.8867243392117,15.7474349879668,15.8209488122349,10101.7054600674,0.0,1.0
2023-01-26,20.95,20.95,20.6,20.6,13561,16.2117328254498,16.2117328254498,15.9408924202514,15.9408924202514,17524.527023663,0.0,1.0
2023-01-27,20.93,20.95,20.84,20.95,12607,16.196256230867,16.2117328254498,16.1266115552446,16.2117328254498,16291.6976762274,0.0,1.0
2023-01-30,20.92,20.92,20.7793,20.7793,4023,16.1885179335757,16.1885179335757,16.0796400906859,16.0796400906859,5198.81809720494,0.0,1.0
2023-01-31,20.81,20.97,20.78,20.78,15600,16.1033966633704,16.2272094200326,16.0801817714963,16.0801817714963,20159.4736058656,0.0,1.0
2023-02-01,20.9601,20.98,20.8,20.95,7513,16.2195485057141,16.234947717324,16.095658366079,16.2117328254498,9708.85417954283,0.0,1.0
2023-02-02,21.44,21.55,20.9,20.9,28369,16.5909093927276,16.6760306629329,16.1730413389929,16.1730413389929,36660.5196618463,0.0,1.0
2023-02-03,21.2871,21.49,21.23,21.23,11879,16.4725908271424,16.6296008791845,16.4284051496086,16.4284051496086,15350.922241287,0.0,1.0
2023-02-06,21.71,21.72,21.45,21.45,49154,16.799843419595,16.8075817168864,16.598647690019,16.598647690019,63520.4336937639,0.0,1.0
2023-02-07,21.55,21.75,21.48,21.75,26748,16.6760306629329,16.8307966087605,16.6218625818932,16.8307966087605,34565.7435903648,0.0,1.0
2023-02-08,21.58,21.68,21.51,21.68,9915,16.699245554807,16.7766285277208,16.6450774737673,16.7766285277208,12812.8962052665,0.0,1.0
2023-02-09,21.36,21.64,21.35,21.64,13072,16.5290030143966,16.7456753385553,16.5212647171052,16.7456753385553,16892.605062556,0.0,1.0
2023-02-10,21.25,21.43,21.175,21.43,11519,16.4438817441913,16.5831710954362,16.3858445145059,16.5831710954362,14885.7036196132,0.0,1.0
2023-02-13,21.0,21.2766,20.9008,21.2507,15235,16.2504243119067,16.4644656149864,16.1736604027762,16.4444234250017,19687.7936144463,0.0,1.0
2023-02-14,21.0354,21.32,20.96,21.06,11882,16.2778178843182,16.498049825231,16.2194711227412,16.296854095655,15354.7990631343,0.0,1.0
2023-02-15,20.99,21.371,20.94,21.15,16279,16.2426860146153,16.5375151414171,16.2039945281584,16.3664987712775,21036.9276173004,0.0,1.0
2023-02-16,21.21,21.3,20.75,20.9,9161,16.4129285550258,16.4825732306482,16.0569668796221,16.1730413389929,11838.5216476496,0.0,1.0
2023-02-17,21.15,21.5,20.86,21.17,7997,16.3664987712775,16.6373391764759,16.1420881498273,16.3819753658603,10334.3147709043,0.0,1.0
2023-02-21,20.25,21.19,20.25,21.12,17726,15.6700520150529,16.397451960443,15.6700520150529,16.3432838794033,22906.8480216393,0.0,1.0
2023-02-22,20.23,20.45,20.155,20.25,10977,15.6545754204701,15.8248179608806,15.5965381907848,15.6700520150529,14185.2911392043,0.0,1.0
2023-02-23,20.37,20.7,20.1999,20.7,16711,15.7629115825495,16.0182753931652,15.6312831456231,16.0182753931652,21595.189963309,0.0,1.0
2023-02-24,20.1001,20.28,20.08,20.11,9618,15.5540549386551,15.6932669069271,15.5385009610994,15.5617158529735,12429.0908423856,0.0,1.0
2023-02-27,19.83,20.515,19.83,20.0,18766,15.3450435288148,15.8751168932746,15.3450435288148,15.4765945827683,24250.812928697,0.0,1.0
2023-02-28,20.33,20.33,19.9,19.9,11248,15.731958393384,15.731958393384,15.3992116098545,15.3992116098545,14535.4973794087,0.0,1.0
2023-03-01,20.45,20.67,20.38,20.38,10765,15.8248179608806,15.995060501291,15.7706498798409,15.7706498798409,13911.3290619963,0.0,1.0
2023-03-02,20.16,20.67,20.11,20.4,6414,15.6004073394305,15.995060501291,15.5617158529735,15.7861264744237,8288.64510948856,0.0,1.0
2023-03-03,20.37,20.5,20.1,20.26,15859,15.7629115825495,15.8635094473375,15.5539775556822,15.6777903123443,20494.1725586809,0.0,1.0
2023-03-06,20.34,20.37,20.2,20.37,12131,15.7396966906754,15.7629115825495,15.631360528596,15.7629115825495,15676.5752764586,0.0,1.0
2023-03-07,20.06,20.38,20.01,20.38,7790,15.5230243665166,15.7706498798409,15.4843328800597,15.7706498798409,10066.8140634419,0.0,1.0
2023-03-08,19.965,20.18,19.95,20.1,5702,15.4495105422485,15.6158839340132,15.4379030963114,15.5539775556822,7368.54605773367,0.0,1.0
2023-03-09,19.49,20.1,19.36,20.0862,16383,15.0819414209077,15.5539775556822,14.9813435561197,15.54329870542,21171.3241080062,0.0,1.0
2023-03-10,19.21,19.53,18.55,19.53,26857,14.865269096749,15.1128946100733,14.3545414755176,15.1128946100733,34706.6014508161,0.0,1.0
2023-03-13,18.6,19.14,18.6,18.97,15908,14.3932329619745,14.8111010157093,14.3932329619745,14.6795499617557,20557.4939821866,0.0,1.0
2023-03-14,18.7,19.1,18.7,19.1,6890,14.4706159348884,14.7801478265437,14.4706159348884,14.7801478265437,8903.76750925728,0.0,1.0
2023-03-15,18.56,18.65,18.29,18.65,8120,14.362279772809,14.4319244484314,14.1533457459416,14.4319244484314,10493.2644666428,0.0,1.0
2023-03-16,18.88,19.1249,18.26,18.46,85131,14.6099052861333,14.7994161867993,14.1301308540675,14.2848967998952,110012.573560317,0.0,1.0
2023-03-17,18.31,18.65,18.25,18.5,21129,14.1688223405244,14.4319244484314,14.1223925567761,14.3158499890607,27304.456270406,0.0,1.0
2023-03-20,18.34,18.62,18.25,18.6,17725,14.1920372323985,14.4087095565573,14.1223925567761,14.3932329619745,22905.5557476903,0.0,1.0
2023-03-21,18.35,18.64,18.25,18.64,7096,14.1997755296899,14.4241861511401,14.1223925567761,14.4241861511401,9169.97594277067,0.0,1.0
2023-03-22,18.4,18.83,18.3996,18.47,14100,14.2384670161468,14.5712137996764,14.2381574842552,14.2926350971865,18221.0626822247,0.0,1.0
2023-03-23,18.19,18.68,18.15,18.68,7557,14.0759627730278,14.4551393403056,14.0450095838622,14.4551393403056,9765.71423330295,0.0,1.0
2023-03-24,18.02,18.2378,18.01,18.2378,25864,13.9444117190742,14.1129518340806,13.9366734217829,14.1129518340806,33423.373419366,0.0,1.0
2023-03-27,18.135,18.36,17.9,18.15,25957,14.0334021379252,14.2075138269813,13.8515521515776,14.0450095838622,33543.5548966315,0.0,1.0
2023-03-28,18.27,18.626,18.25,18.25,7001,14.1378691513588,14.4133525349321,14.1223925567761,14.1223925567761,9047.20991760676,0.0,1.0
2023-03-29,18.53,18.715,18.283,18.49,11113,14.3390648809348,14.4822233808254,14.1479289378377,14.3081116917693,14361.0403962811,0.0,1.0
2023-03-30,19.22,19.24,18.08,18.08,48654,15.2599222586096,15.2758014701169,14.3548072026879,14.3548072026879,61280.120838912,0.5,1.0
2023-03-31,19.41,19.7,18.84,19.2,80058,15.4107747679298,15.6410233347871,14.958217239969,15.2440430471022,100833.722080849,0.0,1.0
2023-04-03,19.8,19.84,19.3,19.4,15077,15.7204193923241,15.7521778153389,15.3234391046391,15.4028351621761,18989.6078819476,0.0,1.0
2023-04-04,19.82,20.0,19.57,19.72,14527,15.7362986038315,15.8792115073981,15.537808459989,15.6569025462945,18296.8782716093,0.0,1.0
2023-04-05,19.85,20.1,19.7,19.85,13899,15.7601174210926,15.9586075649351,15.6410233347871,15.7601174210926,17505.9070074411,0.0,1.0
2023-04-06,19.82,19.9408,19.71,19.92,14189,15.7362986038315,15.8322090413362,15.6489629405408,15.8156946613685,17871.1644383468,0.0,1.0
2023-04-10,19.735,19.75,19.55,19.74,6594,15.6688119549251,15.6807213635556,15.5219292484816,15.6727817578019,8305.19827376549,0.0,1.0
2023-04-11,19.675,20.0722,19.5301,19.6,6521,15.6211743204029,15.9365354609398,15.5061294330318,15.5616272772501,8213.25416184786,0.0,1.0
2023-04-12,19.9,19.9,19.2501,19.64,24654,15.7998154498611,15.7998154498611,15.2838204719282,15.5933857002649,31051.9196605118,0.0,1.0
2023-04-13,19.91,19.92,19.8,19.91,5656,15.8077550556148,15.8156946613685,15.7204193923241,15.8077550556148,7123.77941104302,0.0,1.0
2023-04-14,19.91,20.11,19.8,19.8,9150,15.8077550556148,15.9665471706888,15.7204193923241,15.7204193923241,11524.5016992651,0.0,1.0
2023-04-17,19.8,19.9,19.775,19.9,4176,15.7204193923241,15.7998154498611,15.7005703779398,15.7998154498611,5259.70700504167,0.0,1.0
2023-04-18,19.77,19.77,19.5,19.71,6700,15.696600575063,15.696600575063,15.4822312197131,15.6489629405408,8438.70616230345,0.0,1.0
2023-04-19,19.8699,19.8699,19.7,19.8167,1611,15.7759172365425,15.7759172365425,15.6410233347871,15.7336785339328,2029.06800410012,0.0,1.0
2023-04-20,19.62,19.77,19.4001,19.77,1782,15.5775064887575,15.696600575063,15.4029145582337,15.696600575063,2244.44393749623,0.0,1.0
2023-04-21,19.59,19.69,19.45,19.6067,6233,15.5536876714964,15.6330837290334,15.4425331909446,15.5669468131051,7850.51574770708,0.0,1.0
2023-04-24,19.58,19.835,19.46,19.67,4277,15.5457480657427,15.748208012462,15.4504727966983,15.617204517526,5386.91735166745,0.0,1.0
2023-04-25,19.67,19.6799,19.51,19.56,2238,15.617204517526,15.6250647272222,15.4901708254668,15.5298688542353,2818.77975988584,0.0,1.0
2023-04-26,19.43,19.6799,19.43,19.5795,1529,15.4266539794372,15.6250647272222,15.4266539794372,15.545351085455,1925.7883167406,0.0,1.0
2023-04-27,19.584,19.66,19.5001,19.5001,2606,15.5489239080442,15.6092649117723,15.4823106157707,15.4823106157707,3282.27884462131,0.0,1.0
2023-04-28,20.09,20.09,19.45,19.45,27887,15.9506679591814,15.9506679591814,15.4425331909446,15.4425331909446,35123.9102609188,0.0,1.0
2023-05-01,19.82,20.0,19.61,19.85,9041,15.7362986038315,15.8792115073981,15.5695668830038,15.7601174210926,11387.2152855799,0.0,1.0
2023-05-02,19.8,19.8456,19.4101,19.4101,4087,15.7204193923241,15.756623994561,15.4108541639874,15.4108541639874,5147.6107590051,0.0,1.0
2023-05-03,19.02,19.57,19.02,19.47,6444,15.1011301435356,15.537808459989,15.1011301435356,15.458412402452,8116.2720164005,0.0,1.0
2023-05-04,18.8,19.01,18.2,19.01,13265,14.9264588169542,15.0931905377819,14.4500824717322,15.0931905377819,16707.3786929784,0.0,1.0
2023-05-05,18.98,19.33,18.6,18.6,6797,15.0693717205208,15.3472579219002,14.7676667018802,14.7676667018802,8560.87847539947,0.0,1.0
2023-05-08,18.94,19.0,18.65,18.65,4586,15.037613297506,15.0852509320282,14.8073647306487,14.8073647306487,5776.10544183934,0.0,1.0
2023-05-09,18.95,19.18,18.81,19.18,2733,15.0455529032597,15.2281638355948,14.9343984227079,15.2281638355948,3442.23640919034,0.0,1.0
2023-05-10,18.995,18.995,18.995,18.995,629,15.0812811291513,15.0812811291513,15.0812811291513,15.0812811291513,792.230772550579,0.0,1.0
2023-05-11,18.7001,18.83,18.69,18.69,1905,14.8471421554747,14.9502776342153,14.8391231536635,14.8391231536635,2399.36346853554,0.0,1.0
2023-05-12,18.8397,18.8397,18.71,18.7101,1369,14.9579790517964,14.9579790517964,14.8550023651709,14.8550817612284,1724.26697555125,0.0,1.0
2023-05-15,18.6,18.78,18.22,18.78,12264,14.7676667018802,14.9105796054468,14.4659616832396,14.9105796054468,15446.6108021626,0.0,1.0
2023-05-16,18.6858,18.7,18.6,18.6,5438,14.835788519247,14.8470627594172,14.7676667018802,14.7676667018802,6849.20658367254,0.0,1.0
2023-05-17,18.99,19.14,18.8,18.8,2145,15.0773113262745,15.19640541258,14.9264588169542,14.9264588169542,2701.64548031953,0.0,1.0
2023-05-18,19.18,19.1999,19.09,19.11,1193,15.2281638355948,15.2439636510446,15.1567073838115,15.1725865953189,1502.59350024298,0.0,1.0
2023-05-19,19.05,19.1999,19.05,19.1999,1766,15.1249489607967,15.2439636510446,15.1249489607967,15.2439636510446,2224.29180337729,0.0,1.0
2023-05-22,19.3,19.32,19.08,19.17,7128,15.3234391046391,15.3393183161465,15.1487677780578,15.2202242298411,8977.77574998495,0.0,1.0
2023-05-23,19.1212,19.1499,19.0,19.0001,4704,15.181478953763,15.2042656222761,15.0852509320282,15.0853303280857,5924.72743096648,0.0,1.0
2023-05-24,19.01,19.09,19.0,19.09,2779,15.0931905377819,15.1567073838115,15.0852509320282,15.1567073838115,3500.17379478228,0.0,1.0
2023-05-25,18.9999,19.05,18.845,19.05,7565,15.0851715359706,15.1249489607967,14.9621870428458,15.1249489607967,9528.18091310832,0.0,1.0
2023-05-26,18.88,18.945,18.7701,18.775,8448,14.9899756629838,15.0415831003828,14.9027193957506,14.9066098025699,10640.3268147969,0.0,1.0
2023-05-30,19.075,19.0915,18.96,18.97,2281,15.1447979751809,15.1578983246745,15.0534925090134,15.0614321147671,2872.93862033048,0.0,1.0
2023-05-31,19.35,19.35,19.0,19.01,32760,15.3631371334076,15.3631371334076,15.0852509320282,15.0931905377819,41261.4946085167,0.0,1.0
2023-06-01,19.21,19.3899,19.1601,19.17,10594,15.2519826528559,15.3948161603649,15.2123640201449,15.2202242298411,13343.2318034989,0.0,1.0
2023-06-02,19.39,19.5,19.19,19.23,14708,15.3948955564224,15.4822312197131,15.2361034413485,15.2678618643633,18524.8492888298,0.0,1.0
2023-06-05,19.3601,19.6499,19.3601,19.6499,3142,15.3711561352189,15.6012459099611,15.3711561352189,15.6012459099611,3957.37533760558,0.0,1.0
2023-06-06,19.51,19.6,19.29,19.43,7968,15.4901708254668,15.5616272772501,15.3154994988854,15.4266539794372,10035.762791229,0.0,1.0
2023-06-07,19.41,19.6995,19.4001,19.5,4186,15.4107747679298,15.6406263544994,15.4029145582337,15.4822312197131,5272.30208886602,0.0,1.0
2023-06-08,19.4,19.42,19.4,19.42,1082,15.4028351621761,15.4187143736835,15.4028351621761,15.4187143736835,1362.78806979289,0.0,1.0
2023-06-09,19.3501,19.68,19.25,19.2501,15238,15.3632165294652,15.6251441232797,15.2837410758706,15.2838204719282,19192.3887315194,0.0,1.0
2023-06-12,19.3,19.59,19.25,19.45,7390,15.3234391046391,15.5536876714964,15.2837410758706,15.4425331909446,9307.76694618249,0.0,1.0
2023-06-13,19.4955,19.5,19.0267,19.0871,73747,15.478658397124,15.4822312197131,15.1064496793906,15.1544048981429,92884.9646793121,0.0,1.0
2023-06-14,20.0,20.13,19.5001,19.545,36008,15.8792115073981,15.9824263821962,15.4823106157707,15.5179594456048,45352.37783466,0.0,1.0
2023-06-15,20.16,20.2724,20.02,20.02,7137,16.0062451994573,16.0954863681288,15.8950907189055,15.8950907189055,8989.1113254268,0.0,1.0
2023-06-16,20.0,20.19,20.0,20.19,4166,15.8792115073981,16.0300640167184,15.8792115073981,16.0300640167184,5247.11192121733,0.0,1.0
2023-06-20,20.18,20.285,19.85,19.85,6990,16.0221244109647,16.1054902713785,15.7601174210926,15.7601174210926,8803.9635932091,0.0,1.0
2023-06-21,20.48,20.5,20.135,20.25,4669,16.2603125835756,16.276191795083,15.986396185073,16.0777016512406,5880.64463758133,0.0,1.0
2023-06-22,20.415,20.49,20.35,20.4,2274,16.2087051461766,16.2682521893293,16.1570977087775,16.196795737546,2864.12206165344,0.0,1.0
2023-06-23,20.46,20.515,20.35,20.45,4286,16.2444333720682,16.2881012037136,16.1570977087775,16.2364937663145,5398.25292710935,0.0,1.0
2023-06-26,20.58,20.58,20.3,20.47,10614,16.3397086411126,16.3397086411126,16.1173996800091,16.2523729778219,13368.4219711476,0.0,1.0
2023-06-27,20.7,20.88,20.59,20.6,8783,16.434983910157,16.5778968137236,16.3476482468663,16.35558785262,11062.2621229121,0.0,1.0
2023-06-28,20.7,20.89,20.7,20.71,8360,16.434983910157,16.5858364194773,16.434983910157,16.4429235159107,10529.4900771428,0.0,1.0
2023-06-29,20.17,20.775,19.8,20.32,9809,16.4111650928959,16.9034186814533,16.1101174436955,16.5332114371663,12055.6663027931,0.5,1.0
2023-06-30,21.06,21.06,20.02,20.15,55245,17.1353067355671,17.1353067355671,16.2891187486255,16.3948922469932,67898.3876947502,0.0,1.0
2023-07-03,20.75,21.05,20.66,20.89,2835,16.8830776240749,17.1271703126157,16.8098498175126,16.9969875453939,3484.33214072978,0.0,1.0
2023-07-05,20.68,20.87,20.6499,20.69,8142,16.8261226634153,16.9807146994912,16.8016320303317,16.8342590863667,10006.8544232176,0.0,1.0
2023-07-06,20.5,20.64,20.26,20.64,6951,16.6796670502908,16.7935769716099,16.4843928994582,16.7935769716099,8543.06621171528,0.0,1.0
2023-07-07,20.55,20.75,20.55,20.75,4371,16.7203491650476,16.8830776240749,16.7203491650476,16.8830776240749,5372.13960745324,0.0,1.0
2023-07-10,20.75,20.75,20.4501,20.4501,7495,16.8830776240749,16.8830776240749,16.6390662997635,16.6390662997635,9211.66468951313,0.0,1.0
2023-07-11,20.975,20.975,20.736,20.736,5880,17.0661471404805,17.0661471404805,16.871686631943,16.871686631943,7226.76295855068,0.0,1.0
2023-07-12,21.18,21.18,20.86,21.01,2235,17.2329438109834,17.2329438109834,16.9725782765398,17.0946246208103,2746.90734904095,0.0,1.0
2023-07-13,20.6,21.0,20.4,20.4,21567,16.7610312798045,17.0864881978589,16.5983028207772,16.5983028207772,26506.7341372554,0.0,1.0
2023-07-14,20.625,20.685,20.55,20.56,2495,16.7813723371829,16.830190874891,16.7203491650476,16.728485587999,3066.4580921061,0.0,1.0
2023-07-17,20.63,20.68,20.57,20.68,5430,16.7854405486585,16.8261226634153,16.7366220109504,16.8261226634153,6673.69436478405,0.0,1.0
2023-07-18,20.78,20.83,20.6313,20.6313,5315,16.907486892929,16.9481690076858,16.7864982836422,16.7864982836422,6532.35461304366,0.0,1.0
2023-07-19,20.69,20.738,20.6005,20.738,5619,16.8342590863667,16.8733139165332,16.761438100952,16.8733139165332,6905.98317416603,0.0,1.0
2023-07-20,20.8194,20.92,20.6459,20.85,3509,16.9395443993573,17.021396814248,16.7983774611512,16.9644418535885,4312.70599006026,0.0,1.0
2023-07-21,20.83,20.8373,20.6908,20.8373,3418,16.9481690076858,16.9541085964403,16.8349100002028,16.9541085964403,4200.86322998744,0.0,1.0
2023-07-24,21.06,21.0611,20.8,20.87,8834,17.1353067355671,17.1362017420917,16.9237597388317,16.9807146994912,10857.3510162987,0.0,1.0
2023-07-25,20.875,21.095,20.875,21.095,2544,16.9847829109669,17.1637842158968,16.9847829109669,17.1637842158968,3126.6811167607,0.0,1.0
2023-07-26,21.1,21.1,20.96,20.96,2067,17.1678524273725,17.1678524273725,17.0539425060535,17.0539425060535,2540.42840736807,0.0,1.0
2023-07-27,21.0,21.2,21.0,21.025,5540,17.0864881978589,17.2492166568861,17.0864881978589,17.1068292552373,6808.888909927,0.0,1.0
2023-07-28,21.1403,21.25,21.0,21.1,8245,17.2006422118665,17.2898987716429,17.0864881978589,17.1678524273725,10133.4456791242,0.0,1.0
2023-07-31,21.265,21.265,21.0951,21.165,8123,17.30210340607,17.30210340607,17.1638655801264,17.2207391765564,9983.50263814746,0.0,1.0
2023-08-01,21.25,21.26,21.1028,21.26,4281,17.2898987716429,17.2980351945943,17.1701306257989,17.2980351945943,5261.52588869992,0.0,1.0
2023-08-02,21.0856,21.1881,21.0856,21.11,500,17.1561359783226,17.239534313574,17.1561359783226,17.1759888503239,614.520659740702,0.0,1.0
2023-08-03,20.56,21.0,20.15,21.0,15906,16.728485587999,17.0864881978589,16.3948922469932,17.0864881978589,19549.1312276713,0.0,1.0
2023-08-04,20.51,20.525,20.39,20.4388,4499,16.6878034732422,16.7000081076692,16.5901663978259,16.6298721418285,5529.45689634685,0.0,1.0
2023-08-07,20.55,20.56,20.41,20.42,5303,16.7203491650476,16.728485587999,16.6064392437286,16.61457566668,6517.60611720992,0.0,1.0
2023-08-08,20.99,21.0,20.435,20.45,5548,17.0783517749075,17.0864881978589,16.626780301107,16.638984935534,6818.72124048286,0.0,1.0
2023-08-09,20.93,20.98,20.2209,20.98,1575,17.0295332371994,17.0702153519562,16.4525794857183,17.0702153519562,1935.74007818321,0.0,1.0
2023-08-10,20.96,20.97,20.0701,20.9,5061,17.0539425060535,17.0620789290048,16.3298822276118,17.0051239683453,6220.17811789539,0.0,1.0
2023-08-11,20.9,20.9,20.41,20.58,6286,17.0051239683453,17.0051239683453,16.6064392437286,16.7447584339017,7725.75373426012,0.0,1.0
2023-08-14,20.9,20.9,20.6601,20.78,6187,17.0051239683453,17.0051239683453,16.8099311817421,16.907486892929,7604.07864363146,0.0,1.0
2023-08-15,20.67,20.87,20.67,20.6761,1594,16.817986240464,16.9807146994912,16.817986240464,16.8229494584643,1959.09186325336,0.0,1.0
2023-08-16,20.81,20.8289,20.7,20.7,2700,16.931896161783,16.9472740011611,16.8423955093181,16.8423955093181,3318.41156259981,0.0,1.0
2023-08-17,20.79,20.81,20.6701,20.81,3076,16.9156233158803,16.931896161783,16.8180676046935,16.931896161783,3780.53109872481,0.0,1.0
2023-08-18,20.82,20.82,20.67,20.67,1246,16.9400325847344,16.9400325847344,16.817986240464,16.817986240464,1531.38548407383,0.0,1.0
2023-08-21,20.75,20.8534,20.6801,20.72,8626,16.8830776240749,16.967208237392,16.8262040276449,16.8586683552208,10601.7104218466,0.0,1.0
2023-08-22,20.7923,20.9,20.6793,20.79,3259,16.9174946931591,17.0051239683453,16.8255531138087,16.9156233158803,4005.44566018991,0.0,1.0
2023-08-23,20.92,20.92,20.79,20.79,1470,17.021396814248,17.021396814248,16.9156233158803,16.9156233158803,1806.69073963767,0.0,1.0
2023-08-24,20.7305,20.87,20.6704,20.87,4605,16.8672115993197,16.9807146994912,16.818311697382,16.9807146994912,5659.73527621189,0.0,1.0
2023-08-25,20.6801,20.87,20.6801,20.7,11729,16.8262040276449,16.9807146994912,16.8262040276449,16.8423955093181,14415.4256361974,0.0,1.0
2023-08-28,20.75,20.75,20.75,20.75,1634,16.8830776240749,16.8830776240749,16.8830776240749,16.8830776240749,2008.25351603262,0.0,1.0
2023-08-29,20.87,20.87,20.7472,20.75,8113,16.9807146994912,16.9807146994912,16.8807994256485,16.8830776240749,9971.21222495266,0.0,1.0
2023-08-30,20.85,20.85,20.711,20.85,4876,16.9644418535885,16.9644418535885,16.8513455745646,16.9644418535885,5992.80547379134,0.0,1.0
2023-08-31,20.73,21.05,20.6801,20.81,21144,16.8668047781722,17.1271703126157,16.8262040276449,16.931896161783,25986.8496591148,0.0,1.0
2023-09-01,20.9332,21.0,20.6939,20.9,3900,17.0321368925438,17.0864881978589,16.8374322913177,17.0051239683453,4793.26114597749,0.0,1.0
2023-09-05,20.95,20.95,20.81,20.865,1805,17.0458060831021,17.0458060831021,16.931896161783,16.9766464880155,2218.41958166394,0.0,1.0
2023-09-06,20.65,20.87,20.64,20.87,8722,16.8017133945613,16.9807146994912,16.7935769716099,16.9807146994912,10719.6983885168,0.0,1.0
2023-09-07,20.755,20.77,20.755,20.77,1323,16.8871458355506,16.8993504699776,16.8871458355506,16.8993504699776,1626.0216656739,0.0,1.0
2023-09-08,20.65,20.6846,20.65,20.6846,3097,16.8017133945613,16.829865417973,16.8017133945613,16.829865417973,3806.34096643391,0.0,1.0
2023-09-11,20.75,20.8,20.68,20.8,2205,16.8830776240749,16.9237597388317,16.8261226634153,16.9237597388317,2710.0361094565,0.0,1.0
2023-09-12,20.6821,20.91,20.65,20.91,8308,16.8278313122351,17.0132603912967,16.8017133945613,17.0132603912967,10210.8752822515,0.0,1.0
2023-09-13,20.69,20.7,20.63,20.68,2623,16.8342590863667,16.8423955093181,16.7854405486585,16.8261226634153,3223.77538099973,0.0,1.0
2023-09-14,20.61,20.81,20.5756,20.7,7875,16.7691677027558,16.931896161783,16.7411784078031,16.8423955093181,9678.70039091609,0.0,1.0
2023-09-15,20.91,20.92,20.74,20.74,5725,17.0132603912967,17.021396814248,16.8749412011235,16.8749412011235,7036.26155403104,0.0,1.0
2023-09-18,20.6007,20.6965,20.57,20.65,5494,16.761600829411,16.8395477612851,16.7366220109504,16.8017133945613,6752.35300923087,0.0,1.0
2023-09-19,20.75,20.8799,20.6001,20.8799,3214,16.8830776240749,16.9887697582131,16.761112644034,16.9887697582131,3950.13880081324,0.0,1.0
2023-09-20,20.95,20.97,20.78,20.795,3766,17.0458060831021,17.0620789290048,16.907486892929,16.919691527356,4628.56960916698,0.0,1.0
2023-09-21,20.4923,20.85,20.4923,20.85,7651,16.6734020046183,16.9644418535885,16.6734020046183,16.9644418535885,9403.39513535224,0.0,1.0
2023-09-22,20.67,20.67,20.5,20.63,9208,16.817986240464,16.817986240464,16.6796670502908,16.7854405486585,11317.0124697848,0.0,1.0
2023-09-25,20.72,20.74,20.39,20.4,8333,16.8586683552208,16.8749412011235,16.5901663978259,16.5983028207772,10241.6013152386,0.0,1.0
2023-09-26,20.36,20.92,20.36,20.75,10790,16.5657571289718,17.021396814248,16.5657571289718,16.8830776240749,13261.3558372044,0.0,1.0
2023-09-27,20.49,20.57,20.381,20.54,8305,16.6715306273395,16.7366220109504,16.5828436171696,16.7122127420963,10207.1881582931,0.0,1.0
2023-09-28,20.2677,20.36,19.71,19.99,8040,16.8974790926988,16.9744309579946,16.4325164136578,16.6659565250644,9643.58689873508,0.5,1.0
2023-09-29,20.5,20.5,20.09,20.28,20114,17.0911510136979,17.0911510136979,16.7493279934239,16.907733783307,24125.759562333,0.0,1.0
2023-10-02,20.24,20.49,19.9804,20.49,3879,16.8743851959632,17.082813866862,16.6579528641019,17.082813866862,4652.67084330764,0.0,1.0
2023-10-03,19.86,20.39,19.7,20.39,9439,16.5575736161971,16.9994423985025,16.4241792668219,16.9994423985025,11321.6189971593,0.0,1.0
2023-10-04,19.79,19.9267,19.65,19.7059,8536,16.4992135883454,16.6131823855929,16.3824935326421,16.4290981834551,10238.5146477118,0.0,1.0
2023-10-05,19.65,19.809,19.55,19.63,3205,16.3824935326421,16.5150541673337,16.2991220642826,16.3658192389702,3844.24079731916,0.0,1.0
2023-10-06,19.3899,19.735,19.3,19.41,14787,16.1656443434391,16.4533592807477,16.0906933933839,16.1824020085793,17736.2835163676,0.0,1.0
2023-10-09,19.425,19.58,19.35,19.35,2338,16.1949077288333,16.3241335047905,16.1323791275636,16.1323791275636,2804.31668771674,0.0,1.0
2023-10-10,19.7584,19.8182,19.62,19.66,2523,16.4728682043438,16.5227243424228,16.3574820921343,16.3908306794781,3026.2151424762,0.0,1.0
2023-10-11,19.79,20.04,19.61,20.04,4139,16.4992135883454,16.7076422592442,16.3491449452983,16.7076422592442,4964.52813107769,0.0,1.0
2023-10-12,19.68,19.83,19.68,19.83,845,16.40750497315,16.5325621756892,16.40750497315,16.5325621756892,1013.53618525263,0.0,1.0
2023-10-13,19.8825,20.0346,19.85,19.9,4455,16.576332196578,16.7031401999528,16.5492364693611,16.5909222035409,5343.55468082895,0.0,1.0
2023-10-16,20.0175,20.05,19.5704,19.9,4856,16.6888836788633,16.7159794060801,16.316129843828,16.5909222035409,5824.53457465891,0.0,1.0
2023-10-17,19.97,19.97,19.7,19.7,2989,16.6492822313925,16.6492822313925,16.4241792668219,16.4241792668219,3585.15935824866,0.0,1.0
2023-10-18,19.64,19.9875,19.29,19.87,10707,16.3741563858062,16.6638722383555,16.0823562465479,16.565910763033,12842.5230005916,0.0,1.0
2023-10-19,19.285,19.66,19.14,19.41,12088,16.07818767313,16.3908306794781,15.9572990440087,16.1824020085793,14498.9649790932,0.0,1.0
2023-10-20,19.14,19.4,19.14,19.3755,882,15.9572990440087,16.1740648617434,15.9572990440087,16.1536388519953,1057.91587620452,0.0,1.0
2023-10-23,19.05,19.5277,19.0,19.01,7029,15.8822647224851,16.2805302268385,15.8405789883054,15.8489161351413,8430.94182975237,0.0,1.0
2023-10-24,19.1351,19.35,19.02,19.02,5404,15.9532138420591,16.1323791275636,15.8572532819773,15.8572532819773,6481.83378118959,0.0,1.0
2023-10-25,18.98,19.195,18.86,19.07,4370,15.8239046946335,16.0031533516064,15.7238589326021,15.898939016157,5241.60133675028,0.0,1.0
2023-10-26,18.85,19.22,18.85,18.9,8540,15.7155217857661,16.0239962186963,15.7155217857661,15.7572075199459,10243.312452139,0.0,1.0
2023-10-27,18.76,18.99,18.7501,18.83,1761,15.6404874642426,15.8322418414694,15.632233688875,15.6988474920942,2112.23339908861,0.0,1.0
2023-10-30,19.09,19.16,18.71,18.7615,9004,15.9156133098289,15.9739733376806,15.5988017300628,15.641738036268,10799.8577656979,0.0,1.0
2023-10-31,19.2,19.2,18.8,18.81,6875,16.0073219250244,16.0073219250244,15.6738360515864,15.6821731984223,8246.22635930394,0.0,1.0
2023-11-01,19.5,19.5305,18.9141,18.9141,3947,16.2574363301029,16.2828646279525,15.7689628969846,15.7689628969846,4734.23351857057,0.0,1.0
2023-11-02,19.55,19.7214,19.4,19.4,6418,16.2991220642826,16.4420207610508,16.1740648617434,16.1740648617434,7698.07720349278,0.0,1.0
2023-11-03,19.9,20.05,19.41,19.41,8395,16.5909222035409,16.7159794060801,16.1824020085793,16.1824020085793,10069.3920416519,0.0,1.0
2023-11-06,19.25,20.05,19.2,19.73,21855,16.0490076592041,16.7159794060801,16.0073219250244,16.4491907073297,26214.0039392855,0.0,1.0
2023-11-07,19.61,19.61,19.2,19.3703,6875,16.3491449452983,16.3491449452983,16.0073219250244,16.1493035356406,8246.22635930396,0.0,1.0
2023-11-08,19.75,19.75,19.45,19.45,6784,16.4658650010016,16.4658650010016,16.2157505959231,16.2157505959231,8137.07630858445,0.0,1.0
2023-11-09,19.5,19.64,19.18,19.39,4355,16.2574363301029,16.3741563858062,15.9906476313525,16.1657277149074,5223.60957014817,0.0,1.0
2023-11-10,19.8,19.8,19.4035,19.4035,1849,16.5075507351814,16.5075507351814,16.176982863136,16.176982863136,2217.78509648771,0.0,1.0
2023-11-13,19.8,19.9,19.535,19.81,3251,16.5075507351814,16.5909222035409,16.2866163440287,16.5158878820173,3899.41554823231,0.0,1.0
2023-11-14,19.77,19.9,19.77,19.9,3164,16.4825392946735,16.5909222035409,16.4825392946735,16.5909222035409,3795.06330194004,0.0,1.0
2023-11-15,20.0101,20.0101,19.61,19.61,2906,16.6827141902047,16.6827141902047,16.3491449452983,16.3491449452983,3485.6049163836,0.0,1.0
2023-11-16,19.8854,20.19,19.49,20.19,13722,16.5787499691604,16.8326994617834,16.2490991832669,16.8326994617834,16458.8680876173,0.0,1.0
2023-11-17,19.42,19.81,19.41,19.7,4714,16.1907391554153,16.5158878820173,16.1824020085793,16.4241792668219,5654.21251749218,0.0,1.0
2023-11-20,19.48,19.81,19.43,19.61,5120,16.240762036431,16.5158878820173,16.1990763022512,16.3491449452983,6141.18966685617,0.0,1.0
2023-11-21,19.62,19.62,19.44,19.55,6230,16.3574820921343,16.3574820921343,16.2074134490872,16.2991220642826,7472.58039541288,0.0,1.0
2023-11-22,19.86,19.86,19.55,19.55,8885,16.5575736161971,16.5575736161971,16.2991220642826,16.2991220642826,10657.1230839877,0.0,1.0
2023-11-24,19.74,19.74,19.72,19.72,828,16.4575278541657,16.4575278541657,16.4408535604938,16.4408535604938,993.145516436896,0.0,1.0
2023-11-27,19.69,19.7,19.6,19.6,7534,16.4158421199859,16.4241792668219,16.3408077984624,16.3408077984624,9036.66463869034,0.0,1.0
2023-11-28,19.705,19.84,19.6,19.6,3438,16.4283478402399,16.5408993225252,16.3408077984624,16.3408077984624,4123.71290520537,0.0,1.0
2023-11-29,20.1,20.14,19.6968,19.74,5994,16.7576651402599,16.7910137276037,16.4215113798344,16.4575278541657,7189.50993420623,0.0,1.0
2023-11-30,19.82,20.36,19.6101,19.975,9378,16.5242250288533,16.9744309579946,16.3492283167667,16.6534508048105,11248.452479644,0.0,1.0
2023-12-01,20.16,20.17,19.781,19.93,4678,16.8076880212756,16.8160251681115,16.4917101561931,16.6159336440487,5611.03227764711,0.0,1.0
2023-12-04,20.29,20.34,20.1,20.16,14188,16.9160709301429,16.9577566643227,16.7576651402599,16.8076880212756,17017.8123033898,0.0,1.0
2023-12-05,20.47,20.5,20.1,20.37,5936,17.0661395731901,17.0911510136979,16.7576651402599,16.9827681048306,7119.94177001136,0.0,1.0
2023-12-06,20.49,20.5,20.27,20.35,4522,17.082813866862,17.0911510136979,16.899396636471,16.9660938111587,5423.91790498507,0.0,1.0
2023-12-07,20.54,20.545,20.54,20.5425,2846,17.1244996010417,17.1286681744597,17.1244996010417,17.1265838877507,3413.63784997513,0.0,1.0
2023-12-08,20.4,20.6499,20.38,20.4845,9286,17.0077795453384,17.2161248447688,16.9911052516665,17.0782284361022,11138.1029778177,0.0,1.0
2023-12-11,20.47,20.5141,20.42,20.5014,5597,17.0661395731901,17.1029063907366,17.0244538390103,17.0923182142549,6713.3278448035,0.0,1.0
2023-12-12,20.59,20.61,20.44,20.45,5973,17.1661853352215,17.1828596288934,17.0411281326822,17.0494652795182,7164.32146096325,0.0,1.0
2023-12-13,21.0144,21.0144,20.4303,20.4303,7759,17.5200138469392,17.5200138469392,17.0330411002513,17.0330411002513,9306.54113772207,0.0,1.0
2023-12-14,21.2491,21.35,20.87,21.0,31563,17.7156866831789,17.7998084947537,17.3996254466281,17.5080083554954,37858.2752841761,0.0,1.0
2023-12-15,21.2633,21.316,21.11,21.3,35163,17.727525431686,17.7714621955114,17.5997169706909,17.7581227605739,42176.2992686843,0.0,1.0
2023-12-18,21.33,21.33,21.1356,21.3,13014,17.7831342010818,17.7831342010818,17.6210600665909,17.7581227605739,15609.6567039973,0.0,1.0
2023-12-19,21.545,21.55,21.21,21.27,9687,17.9623828580547,17.9665514314727,17.6830884390504,17.7331113200661,11619.0828716476,0.0,1.0
2023-12-20,21.6,21.67,21.36,21.51,6144,18.0082371656524,18.0665971935041,17.8081456415896,17.9332028441289,7369.42760022742,0.0,1.0
2023-12-21,21.7,21.89,21.6394,21.7,5224,18.0916086340119,18.250014423895,18.0410855241861,18.0916086340119,6265.9325819642,0.0,1.0
2023-12-22,21.76,21.87,21.6055,21.71,10048,18.1416315150276,18.2333401302231,18.0128225964122,18.0999457808479,12052.0847212053,0.0,1.0
2023-12-26,21.8,21.89,21.67,21.67,6202,18.1749801023714,18.250014423895,18.0665971935041,18.0665971935041,7438.99576442228,0.0,1.0
2023-12-27,21.78,21.85,21.66,21.85,10289,18.1583058086995,18.2166658365512,18.0582600466681,18.2166658365512,12341.152437946,0.0,1.0
2023-12-28,21.36,21.38,21.16,21.16,10342,18.2250029833871,18.2420675929221,18.0543568880371,18.0543568880371,12120.9922545069,0.5,1.0
2023-12-29,21.4,21.68,21.22,21.4,21414,18.2591322024571,18.4980367359472,18.1055507166421,18.2591322024571,25097.5563854197,0.0,1.0
2024-01-02,21.6,21.6397,21.35,21.35,17950,18.4297782978072,18.4636515477342,18.2164706786196,18.2164706786196,21037.6920294332,0.0,1.0
2024-01-03,21.35,21.42,21.16,21.4,18681,18.2164706786196,18.2761968119922,18.0543568880371,18.2591322024571,21894.4359221082,0.0,1.0
2024-01-04,21.21,21.376,21.16,21.26,25090,18.0970184118746,18.2386546710151,18.0543568880371,18.1396799357121,29405.8881904445,0.0,1.0
2024-01-05,21.3797,21.385,21.1976,21.24,10752,18.2418116237791,18.2463337453059,18.0864383539629,18.1226153261771,12601.518924817,0.0,1.0
2024-01-08,21.43,21.465,21.35,21.39,5535,18.2847291167597,18.3145921834459,18.2164706786196,18.2505998976896,6487.11004918733,0.0,1.0
2024-01-09,21.6701,21.68,21.35,21.35,12914,18.4895897542274,18.4980367359472,18.2164706786196,18.2164706786196,15135.4180985014,0.0,1.0
2024-01-10,21.66,21.815,21.66,21.7,12122,18.4809721264122,18.6132228503085,18.4809721264122,18.5151013454822,14207.1812134145,0.0,1.0
2024-01-11,21.72,21.81,21.6301,21.67,10016,18.5321659550172,18.6089566979248,18.4554605351574,18.4895044311797,11738.9149507969,0.0,1.0
2024-01-12,21.6701,21.87,21.6701,21.72,2790,18.4895897542274,18.6601505265298,18.4895897542274,18.5321659550172,3269.92539064728,0.0,1.0
2024-01-16,21.93,21.935,21.76,21.76,13587,18.7113443551348,18.7156105075186,18.5662951740873,18.5662951740873,15924.1850475716,0.0,1.0
2024-01-17,21.77,22.03,21.77,21.88,14942,18.5748274788548,18.7966674028099,18.5748274788548,18.6686828312973,17512.2670921332,0.0,1.0
2024-01-18,21.84,22.0202,21.78,22.0158,6373,18.6345536122273,18.7883057441377,18.5833597836223,18.78455153004,7469.25968265057,0.0,1.0
2024-01-19,21.76,21.96,21.7,21.96,8382,18.5662951740873,18.7369412694373,18.5151013454822,18.7369412694373,9823.84036717041,0.0,1.0
2024-01-22,21.83,21.92,21.6637,21.91,6079,18.6260213074598,18.7028120503673,18.4841290791762,18.6942797455998,7124.68689955011,0.0,1.0
2024-01-23,21.78,21.86,21.6,21.7766,20198,18.5833597836223,18.6516182217623,18.4297782978072,18.5804588000013,23672.3846022558,0.0,1.0
2024-01-24,21.6,21.84,21.58,21.74,7756,18.4297782978072,18.6345536122273,18.4127136882722,18.5492305645523,9090.15818274563,0.0,1.0
2024-01-25,21.8707,21.885,21.61,21.82,6660,18.6607477878635,18.6729489836811,18.4383106025747,18.6174890026923,7805.62835186771,0.0,1.0
2024-01-26,21.74,21.85,21.56,21.85,10110,18.5492305645523,18.6430859169948,18.3956490787372,18.6430859169948,11849.0844800874,0.0,1.0
2024-01-29,21.76,21.81,21.75,21.78,5460,18.5662951740873,18.6089566979248,18.5577628693198,18.5833597836223,6399.20882900864,0.0,1.0
2024-01-30,21.76,21.85,21.6421,21.83,8336,18.5662951740873,18.6430859169948,18.4656993008784,18.6260213074598,9769.92761879415,0.0,1.0
2024-01-31,21.63,21.85,21.63,21.81,8265,18.4553752121097,18.6430859169948,18.4553752121097,18.6089566979248,9686.71446369168,0.0,1.0
2024-02-01,21.67,21.77,21.61,21.77,6591,18.4895044311797,18.5748274788548,18.4383106025747,18.5748274788548,7724.75922930332,0.0,1.0
2024-02-02,21.6001,21.701,21.6001,21.6773,3064,18.4298636208549,18.515954575959,18.4298636208549,18.49573301366,3591.05784836676,0.0,1.0
2024-02-05,21.46,21.82,21.46,21.82,9470,18.3103260310622,18.6174890026923,18.3103260310622,18.6174890026923,11098.9940678959,0.0,1.0
2024-02-06,21.56,21.61,21.41,21.41,6055,18.3956490787372,18.4383106025747,18.2676645072246,18.2676645072246,7096.55850909293,0.0,1.0
2024-02-07,21.6,21.9005,21.3,21.52,23246,18.4297782978072,18.6861740560707,18.1738091547821,18.3615198596672,27244.6901903178,0.0,1.0
2024-02-08,21.41,21.535,21.39,21.535,2396,18.2676645072246,18.3743183168184,18.2505998976896,18.3743183168184,2808.1509806419,0.0,1.0
2024-02-09,21.44,21.5,21.33,21.5,4881,18.2932614215272,18.3444552501322,18.1994060690846,18.3444552501322,5720.61140922915,0.0,1.0
2024-02-12,21.49,21.5,21.38,21.44,11225,18.3359229453647,18.3444552501322,18.2420675929221,18.2932614215272,13155.8826200773,0.0,1.0
2024-02-13,21.425,21.54,21.34,21.36,4662,18.2804629643759,18.3785844692022,18.2079383738521,18.2250029833871,5463.93984630739,0.0,1.0
2024-02-14,21.4001,21.45,21.36,21.45,6047,18.2592175255048,18.3017937262947,18.2250029833871,18.3017937262947,7087.18237894054,0.0,1.0
2024-02-15,21.4516,21.53,21.4165,21.53,3960,18.3031588950575,18.3700521644347,18.2732105053235,18.3700521644347,4641.18442543484,0.0,1.0
2024-02-16,21.9,21.9,21.5,21.5,4628,18.6857474408323,18.6857474408323,18.3444552501322,18.3444552501322,5424.09129315972,0.0,1.0
2024-02-20,21.72,21.72,21.3601,21.71,3961,18.5321659550172,18.5321659550172,18.2250883064348,18.5236336502497,4642.35644170391,0.0,1.0
2024-02-21,21.72,21.83,21.63,21.63,5810,18.5321659550172,18.6260213074598,18.4553752121097,18.4553752121097,6809.41452317589,0.0,1.0
2024-02-22,21.595,21.73,21.595,21.6437,3567,18.4255121454235,18.5406982597848,18.4255121454235,18.4670644696412,4180.5820316985,0.0,1.0
2024-02-23,21.72,21.72,21.59,21.7,9366,18.5321659550172,18.5321659550172,18.4212459930397,18.5151013454822,10977.1043759149,0.0,1.0
2024-02-26,21.85,21.85,21.7006,21.74,5250,18.6430859169948,18.6430859169948,18.5156132837683,18.5492305645523,6153.08541250832,0.0,1.0
2024-02-27,21.755,21.95,21.68,21.95,14495,18.5620290217035,18.7284089646698,18.4980367359472,18.7284089646698,16988.3758198682,0.0,1.0
2024-02-28,21.64,21.77,21.58,21.69,3488,18.4639075168772,18.5748274788548,18.4127136882722,18.5065690407147,4087.99274644363,0.0,1.0
2024-02-29,22.17,22.22,21.78,21.82,25223,18.9161196695549,18.9587811933924,18.5833597836223,18.6174890026923,29561.7663542281,0.0,1.0
2024-03-01,22.0,22.2001,21.8594,22.2001,2360,18.7710704885073,18.9418019069051,18.6511062834762,18.9418019069051,2765.95839495613,0.0,1.0
2024-03-04,22.06,22.2,21.89,22.0,9016,18.8222643171124,18.9417165838574,18.6772151360648,18.7710704885073,10566.8986817476,0.0,1.0
2024-03-05,22.2,22.2,21.9631,22.09,6973,18.9417165838574,18.9417165838574,18.7395862839153,18.8478612314149,8172.46944408011,0.0,1.0
2024-03-06,22.18,22.25,21.9706,22.2,15756,18.9246519743224,18.9843781076949,18.7459855124909,18.9417165838574,18466.2883351393,0.0,1.0
2024-03-07,22.175,22.3,22.17,22.25,7181,18.9203858219387,19.0270396315324,18.9161196695549,18.9843781076949,8416.24882804231,0.0,1.0
2024-03-08,22.05,22.205,22.0,22.17,10298,18.8137320123449,18.9459827362412,18.7710704885073,18.9161196695549,12069.4235386687,0.0,1.0
2024-03-11,22.11,22.15,22.02,22.15,4087,18.8649258409499,18.8990550600199,18.7881350980423,18.8990550600199,4790.03049160409,0.0,1.0
2024-03-12,22.14,22.29,22.01,22.03,16749,18.8905227552524,19.0185073267649,18.7796027932748,18.7966674028099,19630.1004903051,0.0,1.0
2024-03-13,22.07,22.21,22.0101,22.14,4598,18.8307966218799,18.9502488886249,18.7796881163225,18.8905227552524,5388.93080508823,0.0,1.0
2024-03-14,22.1,22.12,22.0195,22.0287,3860,18.8563935361824,18.8734581457174,18.787708482804,18.7955582031901,4523.98279852992,0.0,1.0
2024-03-15,22.22,22.26,22.07,22.07,4035,18.9587811933924,18.9929104124624,18.8307966218799,18.8307966218799,4729.08564561354,0.0,1.0
2024-03-18,22.28,22.3,22.12,22.3,5443,19.0099750219974,19.0270396315324,18.8734581457174,19.0270396315324,6379.28455243483,0.0,1.0
2024-03-19,22.2,22.3,22.1,22.3,15995,18.9417165838574,19.0270396315324,18.8563935361824,19.0270396315324,18746.400223442,0.0,1.0
2024-03-20,22.26,22.3,22.23,22.3,10800,18.9929104124624,19.0270396315324,18.9673134981599,19.0270396315324,12657.7757057314,0.0,1.0
2024-03-21,22.36,22.45,22.24,22.24,18516,19.0782334601375,19.155024203045,18.9758458029274,18.9758458029274,21701.053237715,0.0,1.0
2024-03-22,22.45,22.45,22.36,22.4,7468,19.155024203045,19.155024203045,19.0782334601375,19.1123626792075,8752.61749725945,0.0,1.0
2024-03-25,22.5299,22.53,22.39,22.49,8453,19.2231973181373,19.223282641185,19.10383037444,19.189153422115,9907.05352227295,0.0,1.0
2024-03-26,22.52,22.52,22.3,22.3,4901,19.2147503364175,19.2147503364175,19.0270396315324,19.0270396315324,5744.05173461016,0.0,1.0
2024-03-27,22.5,22.6,22.39,22.6,6845,19.1976857268825,19.2830087745575,19.10383037444,19.2830087745575,8022.45136164181,0.0,1.0
2024-03-28,21.69,22.24,21.69,22.24,40496,18.9331842790899,19.4132788550926,18.9331842790899,19.4132788550926,46392.5257924032,0.5,1.0
2024-04-01,21.91,22.07,21.784,21.79,8326,19.125222109491,19.2648859861463,19.0152368066249,19.0204742019995,9538.32896452856,0.0,1.0
2024-04-02,22.19,22.19,21.975,22.09,4391,19.3696338936379,19.3696338936379,19.1819605593822,19.2823439707283,5030.36301744473,0.0,1.0
2024-04-03,22.48,22.48,22.01,22.11,8964,19.6227746700757,19.6227746700757,19.2125120324006,19.2998019553102,10269.2266199897,0.0,1.0
2024-04-04,22.15,22.39,22.0803,22.39,9385,19.334717924474,19.544213739457,19.273876848206,19.544213739457,10751.5274239852,0.0,1.0
2024-04-05,22.09,22.38,22.09,22.15,1652,19.2823439707283,19.5354847471661,19.2823439707283,19.334717924474,1892.54377244789,0.0,1.0
2024-04-08,21.9902,21.9902,21.95,21.95,938,19.1952286276645,19.1952286276645,19.1601380786548,19.1601380786548,1074.5799385933,0.0,1.0
2024-04-09,22.3,22.3032,22.17,22.17,4444,19.4656528088384,19.4684460863715,19.3521759090559,19.3521759090559,5091.08022079809,0.0,1.0
2024-04-10,21.86,22.15,21.76,22.0668,13223,19.0815771480362,19.334717924474,18.9942872251266,19.2620927086132,15148.3694328563,0.0,1.0
2024-04-11,21.85,21.97,21.63,21.97,5105,19.0728481557452,19.1775960632368,18.8808103253442,19.1775960632368,5848.32685129935,0.0,1.0
2024-04-12,21.78,22.17,21.64,21.64,2466,19.0117452097085,19.3521759090559,18.8895393176351,18.8895393176351,2825.06836734656,0.0,1.0
2024-04-15,21.4,22.05,21.4,21.76,4959,18.6800435026521,19.2474280015644,18.6800435026521,18.9942872251266,5681.06814017501,0.0,1.0
2024-04-16,21.36,21.46,21.22,21.3599,5845,18.6451275334883,18.7324174563979,18.5229216414148,18.6450402435654,6696.07648302538,0.0,1.0
2024-04-17,21.36,21.36,21.0,21.23,14485,18.6451275334883,18.6451275334883,18.3308838110137,18.5316506337058,16594.1262372323,0.0,1.0
2024-04-18,21.18,21.27,21.0,21.14,7672,18.488005672251,18.5665666028696,18.3308838110137,18.4530897030872,8789.1015873004,0.0,1.0
2024-04-19,21.35,21.35,21.23,21.32,4671,18.6363985411973,18.6363985411973,18.5316506337058,18.6102115643244,5351.13314836811,0.0,1.0
2024-04-22,21.37,21.42,21.36,21.395,9789,18.6538565257792,18.697501487234,18.6451275334883,18.6756790065066,11214.3528986032,0.0,1.0
2024-04-23,21.47,21.4894,21.28,21.35,7481,18.7411464486888,18.7580806937333,18.5752955951606,18.6363985411973,8570.29053370624,0.0,1.0
2024-04-24,21.6,21.6,21.36,21.37,1370,18.8546233484713,18.8546233484713,18.6451275334883,18.6538565257792,1569.48242630364,0.0,1.0
2024-04-25,21.23,21.23,21.1,21.11,4094,18.5316506337058,18.5316506337058,18.4181737339233,18.4269027262143,4690.11755714388,0.0,1.0
2024-04-26,21.4422,21.5724,21.26,21.5724,5034,18.7168798501199,18.8305313297482,18.5578376105787,18.8305313297482,5766.98871095807,0.0,1.0
2024-04-29,21.41,21.5799,21.27,21.35,6121,18.6887724949431,18.8370780739664,18.5665666028696,18.6363985411973,7012.26418350699,0.0,1.0
2024-04-30,21.38,21.55,21.07,21.5,11972,18.6625855180702,18.8109783870165,18.3919867570505,18.7673334255617,13715.214312195,0.0,1.0
2024-05-01,21.35,21.35,21.2644,21.2644,3037,18.6363985411973,18.6363985411973,18.5616783671867,18.5616783671867,3479.21031290815,0.0,1.0
2024-05-02,20.78,21.01,20.675,21.01,30719,18.1388459806126,18.3396128033047,18.0471915615576,18.3396128033047,35191.9201851253,0.0,1.0
2024-05-03,20.65,20.995,20.65,20.75,23400,18.0253690808302,18.3265193148683,18.0253690808302,18.1126590037398,26807.2180843103,0.0,1.0
2024-05-06,20.94,21.075,20.6,20.6,10138,18.278509857268,18.3963512531959,17.9817241193754,17.9817241193754,11614.1699546469,0.0,1.0
2024-05-07,20.85,20.97,20.85,20.97,2433,18.1999489266494,18.3046968341409,18.1999489266494,18.3046968341409,2787.26331620201,0.0,1.0
2024-05-08,20.56,20.803,20.3,20.77,13028,17.9468081502115,18.1589226628818,17.7198543506466,18.1301169883217,14924.9759488204,0.0,1.0
2024-05-09,20.69,20.69,20.56,20.58,8050,18.060285049994,18.060285049994,17.9468081502115,17.9642661347935,9222.14126404696,0.0,1.0
2024-05-10,20.66,20.66,20.63,20.64,1369,18.0340980731211,18.0340980731211,18.0079110962483,18.0166400885392,1568.3368186932,0.0,1.0
2024-05-13,20.82,20.82,20.75,20.75,989,18.1737619497765,18.1737619497765,18.1126590037398,18.1126590037398,1133.00592672577,0.0,1.0
2024-05-14,20.87,20.87,20.63,20.64,4006,18.2174069112313,18.2174069112313,18.0079110962483,18.0166400885392,4589.3040874251,0.0,1.0
2024-05-15,20.99,20.99,20.81,20.81,3887,18.3221548187228,18.3221548187228,18.1650329574855,18.1650329574855,4452.97678178266,0.0,1.0
2024-05-16,21.06,21.0799,20.9,20.9001,2161,18.3832577647595,18.4006284594185,18.2435938881042,18.2436811780271,2475.65804616217,0.0,1.0
2024-05-17,21.49,21.49,20.96,20.96,6383,18.7586044332707,18.7586044332707,18.2959678418499,18.2959678418499,7312.41337744245,0.0,1.0
2024-05-20,21.57,21.59,21.1353,21.41,16942,18.8284363715984,18.8458943561803,18.4489870767104,18.6887724949431,19408.8841360849,0.0,1.0
2024-05-21,21.48,21.48,21.3701,21.3701,367,18.7498754409798,18.7498754409798,18.6539438157021,18.6539438157021,420.437993031705,0.0,1.0
2024-05-22,21.54,21.64,21.26,21.34,8194,18.8022493947255,18.8895393176351,18.5578376105787,18.6276695489063,9387.10875995041,0.0,1.0
2024-05-23,21.58,21.75,21.11,21.75,10563,18.8371653638894,18.9855582328357,18.4269027262143,18.9855582328357,12101.0531890842,0.0,1.0
2024-05-24,21.47,21.47,21.1401,21.3498,1653,18.7411464486888,18.7411464486888,18.4531769930101,18.6362239613515,1893.68938005834,0.0,1.0
2024-05-28,21.49,21.49,21.3,21.3447,4045,18.7586044332707,18.7586044332707,18.5927535797425,18.6317721752831,4633.98278423229,0.0,1.0
2024-05-29,21.425,21.425,21.295,21.395,1115,18.7018659833795,18.7018659833795,18.588389083597,18.6756790065066,1277.35248564129,0.0,1.0
2024-05-30,21.4,21.4,21.35,21.3999,1679,18.6800435026521,18.6800435026521,18.6363985411973,18.6799562127292,1923.47517792979,0.0,1.0
2024-05-31,21.61,21.61,21.36,21.47,7202,18.8633523407622,18.8633523407622,18.6451275334883,18.7411464486888,8250.66601039332,0.0,1.0
2024-06-03,21.52,21.52,21.35,21.5,4969,18.7847914101436,18.7847914101436,18.6363985411973,18.7673334255617,5692.52421627942,0.0,1.0
2024-06-04,21.63,21.6899,21.56,21.59,6755,18.8808103253442,18.933096989167,18.8197073793074,18.8458943561803,7738.57940852633,0.0,1.0
2024-06-05,21.74,21.74,21.63,21.6302,3438,18.9768292405447,18.9768292405447,18.8808103253442,18.88098490519,3938.59896469483,0.0,1.0
2024-06-06,21.855,21.95,21.765,21.95,5423,19.0772126518907,19.1601380786548,18.9986517212721,19.1601380786548,6212.63007141946,0.0,1.0
2024-06-07,21.86,21.91,21.8,21.91,3734,19.0815771480362,19.125222109491,19.0292031942905,19.125222109491,4277.69881738526,0.0,1.0
2024-06-10,21.79,21.79,21.6,21.77,6271,19.0204742019995,19.0204742019995,18.8546233484713,19.0030162174176,7184.10532507309,0.0,1.0
2024-06-11,21.715,21.8094,21.6902,21.72,4269,18.9550067598173,19.037408447044,18.9333588589357,18.9593712559628,4890.59888897098,0.0,1.0
2024-06-12,21.8019,21.9499,21.7775,21.84,7519,19.0308617028257,19.1600507887319,19.0095629616358,19.0641191634543,8613.823622903,0.0,1.0
2024-06-13,21.49,21.81,21.49,21.79,7155,18.7586044332707,19.0379321865814,18.7586044332707,19.0204742019995,8196.82245270261,0.0,1.0
2024-06-14,21.61,21.7101,21.61,21.69,4072,18.8633523407622,18.9507295535947,18.8633523407622,18.9331842790899,4664.91418971419,0.0,1.0
2024-06-17,21.65,21.74,21.5301,21.74,3911,18.8982683099261,18.9768292405447,18.7936076923575,18.9768292405447,4480.47136443324,0.0,1.0
2024-06-18,21.86,21.93,21.65,21.68,6039,19.0815771480362,19.1426800940729,18.8982683099261,18.9244552867989,6918.32435945087,0.0,1.0
2024-06-20,21.91,21.92,21.9,21.92,1661,19.125222109491,19.133951101782,19.1164931172,19.133951101782,1902.85424094186,0.0,1.0
2024-06-21,21.9003,21.91,21.9,21.9,1750,19.1167549869688,19.125222109491,19.1164931172,19.1164931172,2004.81331827107,0.0,1.0
2024-06-24,21.9527,22.0,21.9,21.9,3468,19.1624949065734,19.2037830401096,19.1164931172,19.1164931172,3972.96719300805,0.0,1.0
2024-06-25,21.45,21.975,21.2,21.95,24724,18.7236884641069,19.1819605593822,18.5054636568329,19.1601380786548,28324.0025605337,0.0,1.0
2024-06-26,21.16,21.44,21.14,21.44,14244,18.4705476876691,18.7149594718159,18.4530897030872,18.7149594718159,16318.0348031161,0.0,1.0
2024-06-27,21.32,21.535,21.16,21.23,10749,18.6102115643244,18.79788489858,18.4705476876691,18.5316506337058,12314.1362046262,0.0,1.0
2024-06-28,21.32,21.48,21.32,21.32,5037,18.6102115643244,18.7498754409798,18.6102115643244,18.6102115643244,5770.42553378938,0.0,1.0
2024-07-01,20.81,21.24,20.81,21.24,16123,18.6014825720335,18.9858476612201,18.6014825720335,18.9858476612201,18037.2520685227,0.5,1.0
2024-07-02,21.01,21.08,20.7,20.71,8019,18.7802570321203,18.8428280931507,18.5031566189857,18.5120953419901,8971.08009287872,0.0,1.0
2024-07-03,21.36,21.42,21.1,21.11,8484,19.0931123372722,19.1467446752983,18.8607055391594,18.8696442621637,9491.28862800638,0.0,1.0
2024-07-05,21.34,21.5,21.26,21.5,6481,19.0752348912635,19.218254459333,19.0037251072288,19.218254459333,7250.47637884364,0.0,1.0
2024-07-08,21.12,21.398,21.12,21.23,6711,18.878582985168,19.1270794846887,18.878582985168,18.9769089382158,7507.78382632613,0.0,1.0
2024-07-09,21.1583,21.37,21.1583,21.37,1542,18.9128182942747,19.1020510602766,18.9128182942747,19.1020510602766,1725.07862616523,0.0,1.0
2024-07-10,21.1014,21.3499,21.1014,21.2,4594,18.86195696038,19.0840842270378,18.86195696038,18.9500927692028,5139.43658145464,0.0,1.0
2024-07-11,21.37,21.4,21.2501,21.37,8510,19.1020510602766,19.1288672292896,18.9948757714545,19.1020510602766,9520.3755568522,0.0,1.0
2024-07-12,21.34,21.45,21.272,21.38,4725,19.0752348912635,19.1735608443113,19.014451574834,19.1109897832809,5285.98995371643,0.0,1.0
2024-07-15,21.5,21.5299,21.1,21.49,5804,19.218254459333,19.244981241116,18.8607055391594,19.2093157363286,6493.09750081907,0.0,1.0
2024-07-16,21.28,21.45,21.11,21.45,15854,19.0216025532375,19.1735608443113,18.8696442621637,19.1735608443113,17736.3142277715,0.0,1.0
2024-07-17,21.36,21.36,21.21,21.295,8173,19.0931123372722,19.0931123372722,18.9590314922071,19.035010637744,9143.36420988875,0.0,1.0
2024-07-18,21.35,21.44,21.2,21.32,9364,19.0841736142679,19.1646221213069,18.9500927692028,19.0573574452549,10475.769296635,0.0,1.0
2024-07-19,21.36,21.39,21.23,21.3,7352,19.0931123372722,19.1199285062852,18.9769089382158,19.0394799992462,8224.88849517951,0.0,1.0
2024-07-22,21.19,21.44,21.09,21.43,23814,18.9411540461984,19.1646221213069,18.851766816155,19.1556833983026,26641.3893667308,0.0,1.0
2024-07-23,21.21,21.35,21.185,21.185,17564,18.9590314922071,19.0841736142679,18.9366846846962,18.9366846846962,19649.3391634022,0.0,1.0
2024-07-24,21.03,21.18,21.03,21.1317,4411,18.798134478129,18.9322153231941,18.798134478129,18.8890412910831,4934.70935150118,0.0,1.0
2024-07-25,20.95,21.14,20.87,21.14,18273,18.7266246940942,18.8964604311767,18.6551149100595,18.8964604311767,20442.5173384678,0.0,1.0
2024-07-26,20.94,21.0,20.79,20.95,13737,18.7176859710899,18.7713183091159,18.5836051260248,18.7266246940942,15367.9669829,0.0,1.0
2024-07-29,20.81,21.0,20.8,20.91,4082,18.6014825720335,18.7713183091159,18.5925438490291,18.6908698020769,4566.64782879797,0.0,1.0
2024-07-30,20.83,20.84,20.8,20.84,7272,18.6193600180421,18.6282987410465,18.5925438490291,18.6282987410465,8135.39025257691,0.0,1.0
2024-07-31,20.8,20.9182,20.8,20.8,19883,18.5925438490291,18.6981995549404,18.5925438490291,18.5925438490291,22243.6694708452,0.0,1.0
2024-08-01,20.8,21.18,20.78,20.78,29882,18.5925438490291,18.9322153231941,18.5746664030204,18.5746664030204,33429.8310681385,0.0,1.0
2024-08-02,20.7,20.96,20.69,20.77,13918,18.5031566189857,18.7355634170986,18.4942178959814,18.5657276800161,15570.4567567884,0.0,1.0
2024-08-05,20.4,20.5999,20.3,20.5,28629,18.2349949288555,18.4136800017123,18.1456076988121,18.3243821588989,32028.0648433751,0.0,1.0
2024-08-06,20.31,20.5499,20.26,20.26,23308,18.1545464218164,18.3689863866906,18.1098528067947,18.1098528067947,26075.3129822693,0.0,1.0
2024-08-07,20.27,20.6,20.25,20.25,30887,18.1187915297991,18.4137693889423,18.1009140837904,18.1009140837904,34554.1527408336,0.0,1.0
2024-08-08,20.78,20.81,20.27,20.27,15366,18.5746664030204,18.6014825720335,18.1187915297991,18.1187915297991,17190.3749478956,0.0,1.0
2024-08-09,20.84,20.86,20.5855,20.69,5956,18.6282987410465,18.6461761870552,18.400808240586,18.4942178959814,6663.14416176402,0.0,1.0
2024-08-12,20.93,20.94,20.64,20.67,9554,18.7087472480856,18.7176859710899,18.4495242809597,18.4763404499727,10688.3276228162,0.0,1.0
2024-08-13,20.84,20.93,20.5501,20.5501,1847,18.6282987410465,18.7087472480856,18.3691651611506,18.3691651611506,2066.29067608767,0.0,1.0
2024-08-14,21.27,21.31,20.8901,20.95,16705,19.0126638302331,19.0484187222505,18.6730817432982,18.7266246940942,18688.3517834567,0.0,1.0
2024-08-15,21.52,21.57,20.85,20.85,13377,19.2361319053417,19.2808255203634,18.6372374640508,18.6372374640508,14965.2248911882,0.0,1.0
2024-08-16,21.95,21.97,21.49,21.49,19458,19.6204969945283,19.638374440537,19.2093157363286,19.2093157363286,21768.2100570189,0.0,1.0
2024-08-19,22.025,22.21,21.7526,21.92,37862,19.6875374170609,19.8529037926412,19.4440466024226,19.5936808255153,42357.2807677484,0.0,1.0
2024-08-20,21.98,22.0968,21.75,21.91,21419,19.6473131635414,19.7517174482321,19.4417225344415,19.584742102511,23962.0357288152,0.0,1.0
2024-08-21,22.11,22.16,22.005,22.16,5008,19.7635165625978,19.8082101776195,19.6696599710522,19.8082101776195,5602.58998692314,0.0,1.0
2024-08-22,22.05,22.17,21.81,21.895,3042,19.7098842245717,19.8171489006238,19.4953548724676,19.5713340180045,3403.1706749641,0.0,1.0
2024-08-23,22.1,22.17,22.0781,22.15,3044,19.7545778395934,19.8171489006238,19.7350020362139,19.7992714546151,3405.40813102917,0.0,1.0
2024-08-26,22.2,22.23,22.0301,22.05,8553,19.8439650696369,19.8707812386499,19.6920961657931,19.7098842245717,9568.4808622511,0.0,1.0
2024-08-27,22.27,22.27,22.19,22.19,13377,19.9065361306672,19.9065361306672,19.8350263466325,19.8350263466325,14965.2248911883,0.0,1.0
2024-08-28,22.28,22.28,22.2,22.27,2492,19.9154748536716,19.9154748536716,19.8439650696369,19.9065361306672,2787.87025707118,0.0,1.0
2024-08-29,22.31,22.36,22.1994,22.208,14324,19.9422910226846,19.9869846377063,19.8434287462566,19.8511160480403,16024.6603379966,0.0,1.0
2024-08-30,22.33,22.4,22.32,22.32,8388,19.9601684686933,20.0227395297237,19.9512297456889,19.9512297456889,9383.89073688324,0.0,1.0
2024-09-03,22.43,22.43,22.14,22.15,6447,20.0495556987367,20.0495556987367,19.7903327316108,19.7992714546151,7212.43962573752,0.0,1.0
2024-09-04,22.45,22.47,22.38,22.38,9487,20.0674331447454,20.0853105907541,20.004862083715,20.004862083715,10613.3728446365,0.0,1.0
2024-09-05,22.3901,22.4899,22.3901,22.48,5135,20.0138901939494,20.1030986495327,20.0138901939494,20.0942493137584,5744.66844705477,0.0,1.0
2024-09-06,22.34,22.4,22.2101,22.2101,4060,19.9691071916976,20.0227395297237,19.8529931798712,19.8529931798712,4542.03581208226,0.0,1.0
2024-09-09,22.47,22.475,22.25,22.25,22063,20.0853105907541,20.0897799522562,19.8886586846586,19.8886586846586,24682.4965817662,0.0,1.0
2024-09-10,22.5,22.51,22.32,22.49,4969,20.1121267597671,20.1210654827714,19.9512297456889,20.1031880367627,5558.95959365437,0.0,1.0
2024-09-11,22.52,22.52,22.418,22.418,3207,20.1300042057758,20.1300042057758,20.0388292311315,20.0388292311315,3587.76080033196,0.0,1.0
2024-09-12,22.53,22.64,22.52,22.52,12640,20.1389429287801,20.2372688818279,20.1300042057758,20.1300042057758,14140.7223312118,0.0,1.0
2024-09-13,22.5324,22.6048,22.53,22.56,17822,20.1410882223011,20.2058045768526,20.1389429287801,20.1657590977931,19937.9709957956,0.0,1.0
2024-09-16,22.45,22.55,22.1,22.37,35305,20.0674331447454,20.1568203747888,19.7545778395934,19.9959233607106,39496.6931885625,0.0,1.0
2024-09-17,22.49,22.63,22.48,22.569,7830,20.1031880367627,20.2283301588235,20.0942493137584,20.173803948497,8759.64049473009,0.0,1.0
2024-09-18,22.69,22.71,22.29,22.635,8803,20.2819624968496,20.2998399428582,19.9244135766759,20.2327995203257,9848.16287038425,0.0,1.0
2024-09-19,22.79,22.79,22.52,22.52,9067,20.371349726893,20.371349726893,20.1300042057758,20.1300042057758,10143.5070709728,0.0,1.0
2024-09-20,22.8,22.85,22.31,22.85,7879,20.3802884498973,20.424982064919,19.9422910226846,20.424982064919,8814.45816832417,0.0,1.0
2024-09-23,22.94,22.96,22.85,22.85,22322,20.5054305719581,20.5233080179668,20.424982064919,20.424982064919,24972.2471421921,0.0,1.0
2024-09-24,23.03,23.04,22.57,22.8148,15042,20.5858790789971,20.5948178020015,20.1746978207975,20.3935177599437,16827.9070653551,0.0,1.0
2024-09-25,23.055,23.055,23.0,23.05,4579,20.608225886508,20.608225886508,20.5590629099841,20.6037565250058,5122.65566096667,0.0,1.0
2024-09-26,23.16,23.16,22.98,23.1,12724,20.7020824780536,20.7020824780536,20.5411854639754,20.6484501400275,14234.6954859445,0.0,1.0
2024-09-27,23.3,23.34,23.055,23.1477,15823,20.8272246001144,20.8629794921317,20.608225886508,20.6910878487582,17701.6336587629,0.0,1.0
2024-09-30,23.3,23.43,23.16,23.33,24670,20.8272246001144,20.9434279991708,20.7020824780536,20.8540407691274,27599.0205625786,0.0,1.0
2024-10-01,23.36,23.365,21.87,21.87,22961,21.3277930883574,21.332358112563,19.9674158751018,19.9674158751018,25148.8261245744,0.5,1.0
2024-10-02,23.22,23.32,23.0238,23.165,7919,21.1999724106019,21.291272894713,21.0208408607759,21.1497571443408,8673.55751406751,0.0,1.0
2024-10-03,23.19,23.44,23.0664,23.115,11087,21.1725822653685,21.4008334756463,21.0597348670072,21.1041069022852,12143.4186334723,0.0,1.0
2024-10-04,23.3001,23.3001,23.0501,23.0501,836,21.2731040983749,21.2731040983749,21.0448528880971,21.0448528880971,915.657795398464,0.0,1.0
2024-10-07,23.25,23.405,23.18,23.405,4404,21.2273625558352,21.3688783062074,21.1634522169574,21.3688783062074,4823.63269250579,0.0,1.0
2024-10-08,23.28,23.32,23.06,23.32,2090,21.2547527010686,21.291272894713,21.0538916360241,21.291272894713,2289.14448849616,0.0,1.0
2024-10-09,23.3968,23.44,23.2617,23.41,4133,21.3613916665103,21.4008334756463,21.2380447124762,21.373443330413,4526.81060811228,0.0,1.0
2024-10-10,23.1,23.46,22.6909,23.36,16586,21.0904118296685,21.4190935724686,20.7169015491699,21.3277930883574,18166.387792439,0.0,1.0
2024-10-11,23.3,23.3514,23.14,23.3514,20763,21.2730127978908,21.3199412467239,21.126932023313,21.3199412467239,22741.3909160985,0.0,1.0
2024-10-14,23.27,23.39,23.27,23.39,3228,21.2456226526574,21.3551832335908,21.2456226526574,21.3551832335908,3535.57818606011,0.0,1.0
2024-10-15,23.29,23.3,23.1,23.3,7503,21.2638827494797,21.2730127978908,21.0904118296685,21.2730127978908,8217.91918525678,0.0,1.0
2024-10-16,23.41,23.46,23.406,23.45,26959,21.373443330413,21.4190935724686,21.3697913110486,21.4099635240575,29527.773332712,0.0,1.0
2024-10-17,23.508,23.54,23.31,23.35,8146,21.4629178048419,21.4921339597575,21.2821428463019,21.3186630399463,8922.18708291375,0.0,1.0
2024-10-18,23.53,23.53,23.3,23.53,4682,21.4830039113463,21.4830039113463,21.2730127978908,21.4830039113463,5128.12176800912,0.0,1.0
2024-10-21,23.52,23.54,23.3597,23.53,12557,21.4738738629352,21.4921339597575,21.3275191869051,21.4830039113463,13753.4867665294,0.0,1.0
2024-10-22,23.5028,23.56,23.3601,23.47,13513,21.4581701796681,21.5103940565797,21.3278843888416,21.4282236208797,14800.5786952386,0.0,1.0
2024-10-23,23.3,23.3,23.24,23.29,1663,21.2730127978908,21.2730127978908,21.2182325074241,21.2638827494797,1821.45803079862,0.0,1.0
2024-10-24,23.25,23.25,23.16,23.244,6194,21.2273625558352,21.2273625558352,21.1451921201352,21.2218845267885,6784.191847725,0.0,1.0
2024-10-25,23.17,23.26,23.17,23.18,2168,21.1543221685463,21.2364926042463,21.1543221685463,21.1634522169574,2374.57667514817,0.0,1.0
2024-10-28,23.0,23.2799,22.85,23.2638,13924,20.9991113455574,21.2546614005844,20.8621606193907,21.2399620226425,15250.740601828,0.0,1.0
2024-10-29,22.95,22.95,22.51,22.77,5354,20.9534611035019,20.9534611035019,20.5517389734129,20.7891202321018,5864.15291454949,0.0,1.0
2024-10-30,23.0858,23.28,22.7,22.83,5098,21.0774471609248,21.2547527010686,20.7252098932241,20.8439005225685,5583.76009681981,0.0,1.0
2024-10-31,23.05,23.18,22.91,23.09,18522,21.044761587613,21.1634522169574,20.9169409098574,21.0812817812574,20286.8584765196,0.0,1.0
2024-11-01,22.98,23.09,22.9284,22.9801,5683,20.9808512487352,21.0812817812574,20.9337401989339,20.9809425492193,6224.5014967099,0.0,1.0
2024-11-04,23.05,23.08,23.02,23.04,3156,21.044761587613,21.0721517328463,21.0173714423796,21.0356315392019,3456.71770607363,0.0,1.0
2024-11-05,22.9,23.08,22.9,23.0635,14268,20.9078108614463,21.0721517328463,20.9078108614463,21.057087152968,15627.5184506523,0.0,1.0
2024-11-06,22.665,23.0201,22.665,22.98,15823,20.6932547237852,21.0174627428637,20.6932547237852,20.9808512487352,17330.6857614712,0.0,1.0
2024-11-07,22.65,22.86,22.65,22.86,14027,20.6795596511685,20.8712906678018,20.6795596511685,20.8712906678018,15363.5548995864,0.0,1.0
2024-11-08,22.76,22.79,22.6021,22.65,19005,20.7799901836907,20.8073803289241,20.6358267192793,20.6795596511685,20815.8808630955,0.0,1.0
2024-11-11,22.63,22.8,22.63,22.8,4817,20.6612995543463,20.8165103773352,20.6612995543463,20.8165103773352,5275.98516798373,0.0,1.0
2024-11-12,22.73,22.76,22.61,22.65,8774,20.7526000384574,20.7799901836907,20.6430394575241,20.6795596511685,9610.02571390686,0.0,1.0
2024-11-13,22.68,22.89,22.66,22.89,4381,20.7069497964018,20.8986808130352,20.6886896995796,20.8986808130352,4798.4411502879,0.0,1.0
2024-11-14,22.63,22.73,22.61,22.68,8222,20.6612995543463,20.7526000384574,20.6430394575241,20.7069497964018,9005.42870067724,0.0,1.0
2024-11-15,22.8408,22.8408,22.6,22.6124,2545,20.8537609748525,20.8537609748525,20.6339094091129,20.6452306691427,2787.49891063289,0.0,1.0
2024-11-18,22.74,22.75,22.3505,22.75,32497,20.7617300868685,20.7708601352796,20.4061147012557,20.7708601352796,35593.4585850047,0.0,1.0
2024-11-19,22.7,22.7,22.625,22.625,1245,20.7252098932241,20.7252098932241,20.6567345301407,20.6567345301407,1363.62913309939,0.0,1.0
2024-11-20,22.51,22.7793,22.29,22.495,5831,20.5517389734129,20.7976111771242,20.3508779083685,20.5380439007963,6386.60359445988,0.0,1.0
2024-11-21,22.58,23.17,22.58,23.17,4980,20.6156493122907,21.1543221685463,20.6156493122907,21.1543221685463,5454.51653239756,0.0,1.0
2024-11-22,22.45,22.9,22.45,22.9,3551,20.4969586829463,20.9078108614463,20.4969586829463,20.9078108614463,3889.35506155496,0.0,1.0
2024-11-25,22.5986,22.985,22.5986,22.975,3507,20.6326312023354,20.9854162729407,20.6326312023354,20.9762862245296,3841.16254600767,0.0,1.0
2024-11-26,22.68,22.7,22.44,22.602,8393,20.7069497964018,20.7252098932241,20.4878286345351,20.6357354187952,9192.72234064513,0.0,1.0
2024-11-27,22.5677,22.75,22.52,22.75,9120,20.604419352745,20.7708601352796,20.560869021824,20.7708601352796,9988.99413161964,0.0,1.0
2024-11-29,23.0,23.0,22.695,22.724,6320,20.9991113455574,20.9991113455574,20.7206448690185,20.7471220094107,6922.19768770132,0.0,1.0
2024-12-02,22.6001,22.86,22.5,22.71,12125,20.634000709597,20.8712906678018,20.5426089250018,20.7343399416352,13280.3238866105,0.0,1.0
2024-12-03,22.59,22.7366,22.3228,22.6,29514,20.6247793607018,20.7586258704087,20.3808244671569,20.6339094091129,32326.2250877875,0.0,1.0
2024-12-04,22.73,23.0,22.48,22.6226,44430,20.7526000384574,20.9991113455574,20.5243488281796,20.6545433185221,48663.4878583179,0.0,1.0
2024-12-05,22.77,22.81,22.535,22.5772,5568,20.7891202321018,20.8256404257463,20.5745640944407,20.6130928987356,6098.54378562041,0.0,1.0
2024-12-06,22.73,22.8406,22.71,22.75,1846,20.7526000384574,20.8535783738843,20.7343399416352,20.7708601352796,2021.89508409757,0.0,1.0
2024-12-09,22.7276,22.89,22.4628,22.4628,4140,20.7504088268387,20.8986808130352,20.5086451449125,20.5086451449125,4534.47759922207,0.0,1.0
2024-12-10,22.66,22.8095,22.62,22.75,3402,20.6886896995796,20.8251839233257,20.6521695059352,20.7708601352796,3726.15767936074,0.0,1.0
2024-12-11,22.64,22.88,22.635,22.71,2337,20.6704296027574,20.8895507646241,20.6658645785518,20.7343399416352,2559.67974622753,0.0,1.0
2024-12-12,22.69,22.78,22.64,22.78,10687,20.7160798448129,20.798250280513,20.6704296027574,20.798250280513,11705.3048557696,0.0,1.0
2024-12-13,22.7,22.7,22.61,22.63,4468,20.7252098932241,20.7252098932241,20.6430394575241,20.6612995543463,4893.7308969382,0.0,1.0
2024-12-16,22.71,22.71,22.665,22.705,5785,20.7343399416352,20.7343399416352,20.6932547237852,20.7297749174296,6336.22051002406,0.0,1.0
2024-12-17,22.6501,22.72,22.65,22.72,9366,20.6796509516526,20.7434699900463,20.6795596511685,20.7434699900463,10258.4341049067,0.0,1.0
2024-12-18,22.43,22.6699,22.2,22.44,4890,20.478698586124,20.6977284475066,20.2687074726685,20.4878286345351,5355.94093241448,0.0,1.0
2024-12-19,22.47,22.5,22.26,22.5,2566,20.5152187797685,20.5426089250018,20.3234877631351,20.5426089250018,2810.49988396227,0.0,1.0
2024-12-20,22.49,22.49,22.2692,22.45,4083,20.5334788765907,20.5334788765907,20.3318874076734,20.4969586829463,4472.04638589944,0.0,1.0
2024-12-23,22.5,22.5,22.32,22.4,3382,20.5426089250018,20.5426089250018,20.3782680536018,20.4513084408907,3704.25199047561,0.0,1.0
2024-12-24,22.5,22.5,22.48,22.4868,1349,20.5426089250018,20.5426089250018,20.5243488281796,20.5305572610992,1477.53871530207,0.0,1.0
2024-12-26,22.6,22.6,22.0708,22.43,8479,20.6339094091129,20.6339094091129,20.1507472471969,20.478698586124,9286.9168028512,0.0,1.0
2024-12-27,22.04,22.33,21.97,22.31,12965,20.1226266980907,20.3873981020129,20.0587163592129,20.3691380051907,14200.362819786,0.0,1.0
2024-12-30,22.41,22.47,22.05,22.09,8117,20.4604384893018,20.5152187797685,20.1317567465018,20.1682769401462,8890.42383403032,0.0,1.0
2024-12-31,22.72,22.72,22.0,22.0,47335,21.1999724106019,21.1999724106019,20.5281422989983,20.5281422989983,50728.8962065902,0.5,1.0
2025-01-02,22.71,22.94,22.49,22.758,5891,21.1906414368296,21.4052538335919,20.9853600138396,21.2354301109365,6313.38180105679,0.0,1.0
2025-01-03,22.77,22.79,22.66,22.66,3487,21.2466272794632,21.2652892270078,21.1439865679682,21.1439865679682,3737.0161840579,0.0,1.0
2025-01-06,22.5668,22.89,22.51,22.725,13226,21.0570218924107,21.3585989647305,21.0040219613842,21.204637897488,14174.2976915256,0.0,1.0
2025-01-07,22.65,22.75,22.54,22.63,7473,21.134655594196,21.2279653319187,21.032014882701,21.1159936466514,8008.81042255939,0.0,1.0
2025-01-08,22.6,22.64,22.28,22.55,5029,21.0880007253346,21.1253246204237,20.7894095646219,21.0413458564733,5389.57682524438,0.0,1.0
2025-01-10,22.37,22.59,22.25,22.42,11904,20.8733883285724,21.0786697515623,20.7614166433051,20.9200431974337,12757.5109420777,0.0,1.0
2025-01-13,22.21,22.35,22.04,22.35,17943,20.724092748216,20.8547263810278,20.5654661940874,20.8547263810278,19229.5042703042,0.0,1.0
2025-01-14,21.93,22.3,21.908,22.3,8892,20.4628254825924,20.8080715121665,20.4422973402934,20.8080715121665,9529.5520242738,0.0,1.0
2025-01-15,22.135,22.14,21.55,22.0,15773,20.654110444924,20.6587759318101,20.1082484792461,20.5281422989983,16903.9163381546,0.0,1.0
2025-01-16,21.89,22.11,21.8442,21.96,4414,20.4255015875033,20.6307830104933,20.3827657276263,20.4908184039092,4730.48162788401,0.0,1.0
2025-01-17,22.08,22.1628,21.7401,22.01,2038,20.6027900891765,20.6800505520109,20.285630290657,20.5374732727706,2184.12359710639,0.0,1.0
2025-01-21,22.5,22.5,22.0238,22.06,21631,20.9946909876119,20.9946909876119,20.5503500165763,20.5841281416319,23181.9320554506,0.0,1.0
2025-01-22,22.22,22.69,22.2,22.69,5349,20.7334237219883,21.1719794892851,20.7147617744437,21.1719794892851,5732.52066777334,0.0,1.0
2025-01-23,22.23,22.23,22.015,22.1743,5359,20.7427546957606,20.7427546957606,20.5421387596567,20.690781171849,5743.23766285236,0.0,1.0
2025-01-24,22.18,22.37,22.1486,22.36,11104,20.6960998268992,20.8733883285724,20.6668005692543,20.8640573548001,11900.1513357553,0.0,1.0
2025-01-27,22.25,22.27,22.0971,22.27,4557,20.7614166433051,20.7800785908496,20.6187460543271,20.7800785908496,4883.73465751414,0.0,1.0
2025-01-28,22.1,22.34,22.04,22.34,22898,20.621452036721,20.8453954072555,20.5654661940874,20.8453954072555,24539.7753319638,0.0,1.0
2025-01-29,22.3,22.4,22.2,22.36,1684,20.8080715121665,20.9013812498892,20.7147617744437,20.8640573548001,1804.74197130871,0.0,1.0
2025-01-30,22.72,22.75,22.46,22.46,3509,21.1999724106019,21.2279653319187,20.9573670925228,20.9573670925228,3760.59357323175,0.0,1.0
2025-01-31,22.42,22.68,22.2497,22.68,5331,20.9200431974337,21.1626485155128,20.7611367140919,21.1626485155128,5713.2300766311,0.0,1.0
2025-02-03,22.68,22.77,22.23,22.23,2795,21.1626485155128,21.2466272794632,20.7427546957606,20.7427546957606,2995.40012458899,0.0,1.0
2025-02-04,22.88,22.91,22.53,22.53,11124,21.3492679909582,21.377260912275,21.0226839089287,21.0226839089287,11921.5853259134,0.0,1.0
2025-02-05,23.1,23.13,22.96,22.98,10704,21.5545494139482,21.582542335265,21.4239157811364,21.442577728681,11471.4715325941,0.0,1.0
2025-02-06,22.95,22.99,22.8393,22.99,4543,21.4145848073641,21.4519087024532,21.3112909277051,21.4519087024532,4868.73086440351,0.0,1.0
2025-02-07,22.852,23.09,22.852,23.09,8422,21.3231412643959,21.5452184401759,21.3231412643959,21.5452184401759,9025.85325555937,0.0,1.0
2025-02-10,22.92,23.0,22.79,23.0,5595,21.3865918860473,21.4612396762255,21.2652892270078,21.4612396762255,5996.1587467175,0.0,1.0
2025-02-11,22.948,22.97,22.839,22.84,11371,21.4127186126097,21.4332467549087,21.3110109984919,21.3119440958691,12186.2951043654,0.0,1.0
2025-02-12,23.0,23.0,22.76,22.76,9741,21.4612396762255,21.4612396762255,21.237296305691,21.237296305691,10439.4249064835,0.0,1.0
2025-02-13,23.0,23.0,22.8283,22.955,2031,21.4612396762255,21.4612396762255,21.3010268565556,21.4192502942503,2176.62170055107,0.0,1.0
2025-02-14,23.05,23.05,22.81,22.81,6912,21.5078945450869,21.5078945450869,21.2839511745523,21.2839511745523,7407.58699862578,0.0,1.0
2025-02-18,23.02,23.05,22.9,23.05,2538,21.47990162377,21.5078945450869,21.3679299385028,21.5078945450869,2719.97335105791,0.0,1.0
2025-02-19,23.05,23.05,22.865,23.0,3014,21.5078945450869,21.5078945450869,21.3352715302998,21.4612396762255,3230.10231681975,0.0,1.0
2025-02-20,22.64,22.95,22.64,22.95,52923,21.1253246204237,21.4145848073641,21.1253246204237,21.4145848073641,56717.5530567524,0.0,1.0
2025-02-21,22.69,22.8,22.62,22.62,1059,21.1719794892851,21.2746202007801,21.1066626728792,21.1066626728792,1134.92977886931,0.0,1.0
2025-02-24,22.9,22.95,22.82,22.88,9221,21.3679299385028,21.4145848073641,21.2932821483246,21.3492679909582,9882.14116237389,0.0,1.0
2025-02-25,22.7,23.0,22.7,22.99,11862,21.1813104630573,21.4612396762255,21.1813104630573,21.4519087024532,12712.4995627458,0.0,1.0
2025-02-26,22.95,22.97,22.7,22.73,21711,21.4145848073641,21.4332467549087,21.1813104630573,21.2093033843742,23267.6680160829,0.0,1.0
2025-02-27,22.955,23.01,22.85,22.85,8918,21.4192502942503,21.4705706499978,21.3212750696414,21.3212750696414,9557.41621147927,0.0,1.0
2025-02-28,23.13,23.13,22.845,23.05,11357,21.582542335265,21.582542335265,21.3166095827553,21.5078945450869,12171.2913112548,0.0,1.0
2025-03-03,23.04,23.08,22.81,22.81,9951,21.4985635713146,21.5358874664037,21.2839511745523,21.2839511745523,10664.4818031431,0.0,1.0
2025-03-04,22.83,22.86,22.6401,22.86,7558,21.3026131220969,21.3306060434137,21.1254179301614,21.3306060434137,8099.90488073114,0.0,1.0
2025-03-05,22.86,22.86,22.73,22.73,1592,21.3306060434137,21.3306060434137,21.2093033843742,21.2093033843742,1706.14561658163,0.0,1.0
2025-03-06,22.74,22.86,22.69,22.8371,4685,21.2186343581464,21.3306060434137,21.1719794892851,21.3092381134752,5020.91219452573,0.0,1.0
2025-03-07,22.74,22.915,22.7268,22.7948,5132,21.2186343581464,21.3819263991612,21.206317472767,21.2697680944185,5499.96187455839,0.0,1.0
2025-03-10,23.0,23.05,22.78,22.78,10485,21.4612396762255,21.5078945450869,21.2559582532355,21.2559582532355,11236.7693403633,0.0,1.0
2025-03-11,23.01,23.01,22.87,22.87,4618,21.4705706499978,21.4705706499978,21.339937017186,21.339937017186,4949.10832749622,0.0,1.0
2025-03-12,23.04,23.04,22.8704,22.8704,6291,21.4985635713146,21.4985635713146,21.3403102561369,21.3403102561369,6742.061604218,0.0,1.0
2025-03-13,22.95,23.1,22.8501,22.99,2349,21.4145848073641,21.5545494139482,21.3213683793791,21.4519087024532,2517.42214406424,0.0,1.0
2025-03-14,22.875,23.02,22.875,22.975,3391,21.3446025040721,21.47990162377,21.3446025040721,21.4379122417948,3634.1330312992,0.0,1.0
2025-03-17,23.03,23.0499,22.85,22.85,3386,21.4892325975423,21.5078012353491,21.3212750696414,21.3212750696414,3628.77453375969,0.0,1.0
2025-03-18,22.65,23.08,22.64,23.08,2832,21.134655594196,21.5358874664037,21.1253246204237,21.5358874664037,3035.0530063814,0.0,1.0
2025-03-19,22.82,22.82,22.6909,22.75,1436,21.2932821483246,21.2932821483246,21.1728192769246,21.2279653319187,1538.96049334876,0.0,1.0
2025-03-20,22.59,22.62,22.56,22.62,7194,21.0786697515623,21.1066626728792,21.0506768302455,21.1066626728792,7709.80625985447,0.0,1.0
2025-03-21,22.45,22.5,22.3,22.5,2966,20.9480361187505,20.9946909876119,20.8080715121665,20.9946909876119,3178.66074044041,0.0,1.0
2025-03-24,22.66,22.665,22.382,22.665,1181,21.1439865679682,21.1486520548544,20.8845854970991,21.1486520548544,1265.67711883349,0.0,1.0
2025-03-25,22.65,22.65,22.65,22.65,488,21.134655594196,21.134655594196,21.134655594196,21.134655594196,522.989359856682,0.0,1.0
2025-03-26,22.4,22.54,22.3401,22.54,3099,20.9013812498892,21.032014882701,20.8454887169933,21.032014882701,3321.19677499151,0.0,1.0
2025-03-27,22.51,22.55,22.4641,22.55,2679,21.0040219613842,21.0413458564733,20.9611927917694,21.0413458564733,2871.08298167223,0.0,1.0
2025-03-28,22.3701,22.57,22.36,22.5,2033,20.8734816383101,21.0600078040178,20.8640573548001,20.9946909876119,2178.76509956687,0.0,1.0
2025-03-31,21.7,22.4,21.7,22.4,54385,20.2482130858301,20.9013812498892,20.2482130858301,20.9013812498892,58284.3777373068,0.0,1.0
2025-04-01,21.7429,21.7429,21.25,21.25,20412,20.7547916519268,20.7547916519268,20.2842915436048,20.2842915436048,21383.7884881296,0.5,1.0
2025-04-02,21.66,21.7522,21.5,21.54,7863,20.6756590510343,20.7636690124612,20.5229302676472,20.561112463494,8237.34709397232,0.0,1.0
2025-04-03,21.06,21.7599,21.06,21.5,7763,20.1029261133325,20.7710190851617,20.1029261133325,20.5229302676472,8132.58622542378,0.0,1.0
2025-04-04,20.86,21.21,19.89,21.21,19279,19.9120151340986,20.246109347758,18.9860968848141,20.246109347758,20196.8478474746,0.0,1.0
2025-04-07,20.29,20.95,19.76,19.76,28733,19.3679188432819,19.9979250747539,18.862004748312,18.862004748312,30100.9403600543,0.0,1.0
2025-04-08,20.5625,20.7435,20.37,20.37,9290,19.6280350524881,19.8008094886948,19.4442832349755,19.4442832349755,9732.28468816012,0.0,1.0
2025-04-09,20.86,20.87,19.21,20.48,27955,19.9120151340986,19.9215606830603,18.3369995554187,19.5492842735542,29285.9008027466,0.0,1.0
2025-04-10,20.663,20.663,20.21,20.6,2907,19.7239678195532,19.7239678195532,19.2915544515884,19.6638308610945,3045.39844870629,0.0,1.0
2025-04-11,20.08,20.4173,20.0,20.23,3017,19.1674623150863,19.4894336815643,19.0910979233927,19.3106455495117,3160.63540410969,0.0,1.0
2025-04-14,20.44,20.5,20.13,20.13,6389,19.5111020777074,19.5683753714775,19.2151900598948,19.2151900598948,6693.17189156671,0.0,1.0
2025-04-15,20.3,20.9197,19.85,20.51,6608,19.3774643922436,19.9690020613999,18.9479146889673,19.5779209204392,6922.59819368805,0.0,1.0
2025-04-16,20.645,20.97,20.35,20.38,2545,19.7067858314221,20.0170161726773,19.4251921370521,19.4538287839372,2666.16410456055,0.0,1.0
2025-04-17,20.86,20.931,20.5383,20.71,2149,19.9120151340986,19.9797885317267,19.6049348240008,19.7688318996732,2251.31106510829,0.0,1.0
2025-04-21,20.59,20.905,20.59,20.6598,6229,19.6542853121328,19.9549701044262,19.6542853121328,19.7209132438855,6525.55450188905,0.0,1.0
2025-04-22,20.7,20.89,20.49,20.8,7568,19.7592863507115,19.9406517809837,19.5588298225158,19.8547418403284,7928.30253175409,0.0,1.0
2025-04-23,20.84,20.94,20.6939,20.79,5519,19.8929240361752,19.9883795257922,19.7534635658448,19.8451962913667,5781.75233519436,0.0,1.0
2025-04-24,20.95,21.15,20.84,20.92,15385,19.9979250747539,20.1888360539878,19.8929240361752,19.9692884278688,16117.4596261941,0.0,1.0
2025-04-25,21.11,21.15,20.84,20.8863,8161,20.150653858141,20.1888360539878,19.8929240361752,19.9371199278679,8549.534482247,0.0,1.0
2025-04-28,21.34,21.34,20.81,20.81,12971,20.37020148426,20.37020148426,19.8642873892901,19.8642873892901,13588.5322594322,0.0,1.0
2025-04-29,21.52,21.6011,21.43,21.4347,4506,20.5420213655706,20.6194357676499,20.4561114249153,20.4605978329273,4720.52473679756,0.0,1.0
2025-04-30,21.55,21.55,21.3,21.3,5062,20.5706580124557,20.5706580124557,20.3320192884133,20.3320192884133,5302.99516592748,0.0,1.0
2025-05-01,21.83,21.9842,21.4101,21.4101,2583,20.8379333833832,20.9851257483725,20.4371157824815,20.4371157824815,2705.97323460899,0.0,1.0
2025-05-02,22.05,22.2,21.7648,22.2,13643,21.0479354605405,21.1911186949659,20.7756964041529,21.1911186949659,14292.5252960784,0.0,1.0
2025-05-05,22.06,22.3,22.01,22.05,5544,21.0574810095022,21.2865741845829,21.0097532646937,21.0479354605405,5807.94255233148,0.0,1.0
2025-05-06,22.04,22.15,21.3,22.07,10765,21.0383899115788,21.1433909501574,20.3320192884133,21.0670265584639,11277.5074992512,0.0,1.0
2025-05-07,22.04,22.04,21.864,21.96,1555,21.0383899115788,21.0383899115788,20.8703882498529,20.9620255198852,1629.03150592992,0.0,1.0
2025-05-08,22.05,22.25,22.05,22.25,4964,21.0479354605405,21.2388464397744,21.0479354605405,21.2388464397744,5200.32951474991,0.0,1.0
2025-05-09,21.95,21.95,21.73,21.73,2734,20.9524799709235,20.9524799709235,20.7424778937662,20.7424778937662,2864.1621461173,0.0,1.0
2025-05-12,22.1014,22.44,22.06,22.4399,11316,21.0969995822036,21.4202118700466,21.0574810095022,21.420116414557,11854.7398849537,0.0,1.0
2025-05-13,22.29,22.36,22.23,22.29,3058,21.2770286356212,21.3438474783531,21.219755341851,21.2770286356212,3203.58736021459,0.0,1.0
2025-05-14,22.18,22.43,22.1,22.12,4579,21.1720275970425,21.4106663210849,21.095663205349,21.1147543032724,4797.00017083801,0.0,1.0
2025-05-15,21.8812,22.05,21.685,21.685,2862,20.886806594067,21.0479354605405,20.6995229234386,20.6995229234386,2998.25605785945,0.0,1.0
2025-05-16,22.38,22.6,21.0043,21.0043,10505,21.3629385762765,21.5729406534338,20.0497574056159,20.0497574056159,11005.1292410249,0.0,1.0
2025-05-19,21.855,22.5,21.81,22.5,36573,20.8617972557874,21.4774851638168,20.8188422854598,21.4774851638168,38314.1924542604,0.0,1.0
2025-05-20,21.95,22.06,21.95,22.06,2286,20.9524799709235,21.0574810095022,20.9524799709235,21.0574810095022,2394.83345501981,0.0,1.0
2025-05-21,21.7768,22.05,21.725,22.05,6693,20.7871510629069,21.0479354605405,20.7377051192853,21.0479354605405,7011.64493195432,0.0,1.0
2025-05-22,21.68,21.99,21.65,21.95,30412,20.6947501489577,20.9906621667703,20.6661135020726,20.9524799709235,31859.8753429844,0.0,1.0
2025-05-23,21.6976,21.77,21.68,21.68,2585,20.7115503151303,20.780660089613,20.6947501489577,20.6947501489577,2708.06845197996,0.0,1.0
2025-05-27,21.67,22.0,21.66,21.85,17891,20.685204599996,21.000207715732,20.6756590510343,20.8570244813066,18742.7669920207,0.0,1.0
2025-05-28,21.7,21.74,21.62,21.664,6649,20.7138412468811,20.7520234427279,20.6374768551875,20.679477270619,6965.55014979295,0.0,1.0
2025-05-29,21.71,22.14,21.69,21.71,7401,20.7233867958428,21.1338454011957,20.7042956979194,20.7233867958428,7753.35188127803,0.0,1.0
2025-05-30,21.62,21.8706,21.49,21.7399,8238,20.6374768551875,20.8766883121676,20.5133847186855,20.7519279872383,8630.20035102939,0.0,1.0
2025-06-02,21.47,21.8364,21.45,21.75,11698,20.4942936207621,20.8440425347186,20.4752025228387,20.7615689916896,12254.9264028091,0.0,1.0
2025-06-03,21.475,21.8454,21.4583,21.75,8124,20.4990663952429,20.8526335287842,20.4831253284769,20.7615689916896,8510.77296088404,0.0,1.0
2025-06-04,21.4,21.53,21.3558,21.52,7673,20.4274747780302,20.5515669145323,20.3852834516195,20.5420213655706,8038.30144373008,0.0,1.0
2025-06-05,21.5202,21.5202,21.4289,21.47,8086,20.5422122765498,20.5422122765498,20.4550614145295,20.4942936207621,8470.96383083558,0.0,1.0
2025-06-06,21.55,21.6,21.5,21.5,1127,20.5706580124557,20.6183857572641,20.5229302676472,20.5229302676472,1180.65498854213,0.0,1.0
2025-06-09,21.64,21.6999,21.3822,21.55,3569,20.6565679531109,20.7137457913915,20.4104837008784,20.5706580124557,3738.91539849768,0.0,1.0
2025-06-10,21.6824,21.935,21.535,21.535,18795,20.6970410807085,20.938161647481,20.5563396890131,20.5563396890131,19689.8052436996,0.0,1.0
2025-06-11,21.52,21.85,21.28,21.76,20419,20.5420213655706,20.8570244813066,20.3129281904899,20.7711145406513,21391.121748928,0.0,1.0
2025-06-12,21.4501,21.5,21.401,21.47,5098,20.4752979783283,20.5229302676472,20.4284293329264,20.4942936207621,5340.70907860497,0.0,1.0
2025-06-13,21.43,21.66,21.4157,21.66,3452,20.4561114249153,20.6756590510343,20.4424612899001,20.6756590510343,3616.34518229587,0.0,1.0
2025-06-16,21.47,21.75,21.45,21.75,13725,20.4942936207621,20.7615689916896,20.4752025228387,20.7615689916896,14378.4292082882,0.0,1.0
2025-06-17,21.43,21.5,21.41,21.45,37468,20.4561114249153,20.5229302676472,20.4370203269919,20.4752025228387,39251.8022277699,0.0,1.0
2025-06-18,21.3848,21.53,20.72,21.42,12883,20.4129655436084,20.5515669145323,19.7783774486349,20.4465658759536,13496.3426951094,0.0,1.0
2025-06-20,21.4121,21.46,21.3235,21.46,8993,20.4390248922739,20.4847480718004,20.3544513284732,20.4847480718004,9421.14490857089,0.0,1.0
2025-06-23,21.398,21.45,21.39,21.42,14297,20.4255656682379,20.4752025228387,20.4179292290685,20.4465658759536,14977.6613763859,0.0,1.0
2025-06-24,21.45,21.5,21.3,21.395,10066,20.4752025228387,20.5229302676472,20.3320192884133,20.4227020035494,10545.2290280968,0.0,1.0
2025-06-25,21.35,21.4,21.2787,21.385,2101,20.3797470332217,20.4274747780302,20.3116872691248,20.4131564545877,2201.02584820499,0.0,1.0
2025-06-26,21.37,21.45,21.32,21.45,5918,20.3988381311451,20.4752025228387,20.3511103863366,20.4752025228387,6199.74820070307,0.0,1.0
2025-06-27,21.45,21.45,21.3,21.3,10119,20.4752025228387,20.4752025228387,20.3320192884133,20.3320192884133,10600.7522884276,0.0,1.0
2025-06-30,20.86,21.5,20.81,21.5,107388,19.9120151340986,20.5229302676472,19.8642873892901,20.5229302676472,112500.601516915,0.0,1.0
2025-07-01,20.74,20.7763,20.53,20.53,17238,20.2747459946431,20.3102316879702,20.0694568596925,20.0694568596925,17633.5683857377,0.5,1.0
2025-07-02,20.82,20.9,20.66,20.725,7069,20.3529513793862,20.4311567641292,20.1965406099,20.2600824850037,7231.21562355142,0.0,1.0
2025-07-03,20.93,20.95,20.75,20.765,10814,20.4604837834079,20.4800351295937,20.284521667736,20.2991851773753,11062.1538765151,0.0,1.0
2025-07-07,20.88,21.3199,20.88,20.92,12766,20.4116054179435,20.8416372772995,20.4116054179435,20.450708110315,13058.9473263909,0.0,1.0
2025-07-08,21.2971,21.3,20.88,21.0,7714,20.8193487426477,20.8221836878446,20.4116054179435,20.5289134950581,7891.01673788029,0.0,1.0
2025-07-09,21.35,21.46,21.33,21.33,14165,20.871062053309,20.9785944573308,20.8515107071233,20.8515107071233,14490.050828633,0.0,1.0
2025-07-10,21.4098,21.45,21.2066,21.3,20185,20.9295205784045,20.9688187842379,20.7308789011571,20.8221836878446,20648.1945623689,0.0,1.0
2025-07-11,21.45,21.5,21.31,21.41,12716,20.9688187842379,21.0176971497023,20.8319593609375,20.9297160918664,13007.7999531872,0.0,1.0
2025-07-14,21.46,21.8,21.36,21.45,30739,20.9785944573308,21.3109673424889,20.8808377264019,20.9688187842379,31444.3820982243,0.0,1.0
2025-07-15,21.46,21.5807,21.39,21.46,12829,20.9785944573308,21.0965868315619,20.9101647456806,20.9785944573308,13123.3930166277,0.0,1.0
2025-07-16,21.49,21.6095,21.4,21.49,16619,21.0079214766094,21.1247407700694,20.9199404187735,21.0079214766094,17000.3639054748,0.0,1.0
2025-07-17,21.54,21.6967,21.51,21.51,15014,21.0567998420739,21.2099846394394,21.0274728227952,21.0274728227952,15358.5332256332,0.0,1.0
2025-07-18,21.55,21.7329,21.54,21.54,4734,21.0665755151667,21.2453725760356,21.0567998420739,21.0567998420739,4842.63329493459,0.0,1.0
2025-07-21,21.56,21.6567,21.54,21.6564,5920,21.0763511882596,21.1708819470678,21.0567998420739,21.170588676875,6055.84898732842,0.0,1.0
2025-07-22,21.58,21.63,21.51,21.56,12472,21.0959025344454,21.1447808999098,21.0274728227952,21.0763511882596,12758.2007719527,0.0,1.0
2025-07-23,21.51,21.71,21.51,21.71,4093,21.0274728227952,21.2229862846529,21.0274728227952,21.2229862846529,4186.92397046202,0.0,1.0
2025-07-24,21.61,21.6647,21.5,21.5,6118,21.1252295537241,21.1787024855421,21.0176971497023,21.0176971497023,6258.39258521539,0.0,1.0
2025-07-25,21.61,21.69,21.6,21.61,2464,21.1252295537241,21.2034349384671,21.1154538806312,21.1252295537241,2520.54255148263,0.0,1.0
2025-07-28,21.62,21.8,21.51,21.61,2667,21.1350052268169,21.3109673424889,21.0274728227952,21.1252295537241,2728.20088669002,0.0,1.0
2025-07-29,21.64,21.835,21.62,21.62,9543,21.1545565730027,21.345182198314,21.1350052268169,21.1350052268169,9761.98764967484,0.0,1.0
2025-07-30,21.5737,21.7104,21.555,21.5994,3343,21.0897438603969,21.2233773115766,21.0714633517132,21.1148673402456,3419.71337240521,0.0,1.0
2025-07-31,21.73,21.77,21.445,21.65,189695,21.2425376308387,21.2816403232102,20.9639309476915,21.1643322460956,194048.019197848,0.0,1.0
2025-08-01,21.74,21.81,21.5,21.5,10692,21.2523133039316,21.3207430155817,21.0176971497023,21.0176971497023,10937.3542858978,0.0,1.0
2025-08-04,21.77,21.785,21.59,21.74,16994,21.2816403232102,21.2963038328495,21.1056782075383,21.2523133039316,17383.9692045032,0.0,1.0
2025-08-05,21.77,21.93,21.7001,21.76,24323,21.2816403232102,21.4380510926964,21.2133083682909,21.2718646501173,24881.1511687144,0.0,1.0
2025-08-06,21.6399,21.77,21.5991,21.73,50925,21.1544588162718,21.2816403232102,21.1145740700528,21.2425376308387,52093.5996080573,0.0,1.0
2025-08-07,21.6099,21.715,21.53,21.6169,22585,21.1251317969931,21.2278741211993,21.047024168981,21.1319747681581,23103.2684761507,0.0,1.0
2025-08-08,21.54,21.66,21.54,21.66,5221,21.0567998420739,21.1741079191885,21.0567998420739,21.1741079191885,5340.80870993945,0.0,1.0
2025-08-11,21.65,21.7,21.59,21.6775,10905,21.1643322460956,21.21321061156,21.1056782075383,21.191215347101,11155.242095746,0.0,1.0
2025-08-12,21.6002,21.73,21.5702,21.73,8506,21.115649394093,21.2425376308387,21.0863223748144,21.2425376308387,8701.1911294283,0.0,1.0
2025-08-13,21.81,21.81,21.6,21.6,7518,21.3207430155817,21.3207430155817,21.1154538806312,21.1154538806312,7690.51903492147,0.0,1.0
2025-08-14,21.73,21.9,21.73,21.81,13100,21.2425376308387,21.4087240734177,21.2425376308387,21.3207430155817,13400.6117793922,0.0,1.0
2025-08-15,21.7483,21.89,21.7483,21.83,824,21.2604271125986,21.3989484003248,21.2604271125986,21.3402943617675,842.908710398416,0.0,1.0
2025-08-18,21.7499,21.87,21.6364,21.84,17349,21.2619912202935,21.3793970541391,21.1510373306893,21.3500700348604,17747.1155542501,0.0,1.0
2025-08-19,21.65,21.83,21.6,21.83,34867,21.1643322460956,21.3402943617675,21.1154538806312,21.3402943617675,35667.109229929,0.0,1.0
2025-08-20,21.64,21.8,21.6,21.73,16686,21.1545565730027,21.3109673424889,21.1154538806312,21.2425376308387,17068.9013855679,0.0,1.0
2025-08-21,21.65,21.7,21.6061,21.7,15122,21.1643322460956,21.21321061156,21.1214170412178,21.21321061156,15469.0115517534,0.0,1.0
2025-08-22,21.75,21.86,21.61,21.61,10785,21.2620889770244,21.3696213810462,21.1252295537241,21.1252295537241,11032.4884000569,0.0,1.0
2025-08-25,21.637,21.7501,21.61,21.74,5695,21.1516238710748,21.2621867337554,21.1252295537241,21.2523133039316,5825.68580791138,0.0,1.0
2025-08-26,21.64,21.7,21.61,21.7,6624,21.1545565730027,21.21321061156,21.1252295537241,21.21321061156,6776.00400203774,0.0,1.0
2025-08-27,21.61,21.725,21.61,21.71,9706,21.1252295537241,21.2376497942922,21.1252295537241,21.2229862846529,9928.72808631916,0.0,1.0
2025-08-28,21.62,21.6896,21.5999,21.65,12665,21.1350052268169,21.2030439115434,21.1153561239002,21.1643322460956,12955.6296325193,0.0,1.0
2025-08-29,21.62,21.8,21.5604,21.78,13691,21.1350052268169,21.3109673424889,21.0767422151833,21.2914159963031,14005.173730661,0.0,1.0
2025-09-02,21.665,21.88,21.51,21.88,10998,21.1789957557349,21.3891727272319,21.0274728227952,21.3891727272319,11250.3762099051,0.0,1.0
2025-09-03,21.6,21.8,21.3,21.8,27633,21.1154538806312,21.3109673424889,20.8221836878446,21.3109673424889,28267.107274805,0.0,1.0
2025-09-04,21.75,21.8,21.58,21.58,6966,21.2620889770244,21.3109673424889,21.0959025344454,21.0959025344454,7125.85203475165,0.0,1.0
2025-09-05,21.71,22.0857,21.59,21.59,10586,21.2229862846529,21.5902583227526,21.1056782075383,21.1056782075383,10828.9218547058,0.0,1.0
2025-09-08,21.73,22.07,21.7,22.07,3988,21.2425376308387,21.5749105159968,21.21321061156,21.5749105159968,4079.51448673407,0.0,1.0
2025-09-09,21.67,21.8101,21.67,21.73,11117,21.1838835922814,21.3208407723127,21.1838835922814,21.2425376308387,11372.10695813,0.0,1.0
2025-09-10,21.65,21.78,21.6175,21.74,122826,21.1643322460956,21.2914159963031,21.1325613085437,21.2523133039316,125644.545222567,0.0,1.0
2025-09-11,21.89,21.89,21.625,21.65,32244,21.3989484003248,21.3989484003248,21.1398930633634,21.1643322460956,32983.9180316584,0.0,1.0
2025-09-12,21.93,22.055,21.81,21.9174,15706,21.4380510926964,21.5602470063574,21.3207430155817,21.4257337445993,16066.4128707736,0.0,1.0
2025-09-15,22.15,22.15,21.9,22.06,12877,21.6531159007398,21.6531159007398,21.4087240734177,21.5651348429039,13172.4944949034,0.0,1.0
2025-09-16,22.09,22.16,22.0103,22.16,20277,21.5944618621825,21.6628915738327,21.5165497476322,21.6628915738327,20742.3057290639,0.0,1.0
2025-09-17,22.09,22.2,22.09,22.18,6387,21.5944618621825,21.7019942662043,21.5944618621825,21.6824429200185,6533.56545305179,0.0,1.0
2025-09-18,22.0706,22.19,22.07,22.19,12489,21.5754970563823,21.6922185931114,21.5749105159968,21.6922185931114,12775.590878842,0.0,1.0
2025-09-19,22.0999,22.3,22.0,22.0,6958,21.6041397785445,21.7997509971331,21.5064808043466,21.5064808043466,7117.66845503903,0.0,1.0
2025-09-22,22.0,22.1229,21.91,22.05,17187,21.5064808043466,21.6266238266581,21.4184997465106,21.555359169811,17581.3980650698,0.0,1.0
2025-09-23,21.69,22.05,21.69,21.956,3615,21.2034349384671,21.555359169811,21.2034349384671,21.4634678427379,3697.95508263382,0.0,1.0
2025-09-24,21.98,22.0,21.71,21.99,116026,21.4869294581608,21.5064808043466,21.2229862846529,21.4967051312537,118688.502466852,0.0,1.0
2025-09-25,21.96,22.0,21.7109,21.74,10053,21.467378111975,21.5064808043466,21.2238660952313,21.2523133039316,10283.6908563535,0.0,1.0
2025-09-26,21.93,22.025,21.7914,21.89,105012,21.4380510926964,21.5309199870788,21.302560263629,21.3989484003248,107421.759097522,0.0,1.0
2025-09-29,22.0,22.0,21.83,21.83,11744,21.5064808043466,21.5064808043466,21.3402943617675,21.3402943617675,12013.4950181055,0.0,1.0
2025-09-30,22.31,22.495,21.91,22.0,121151,21.809526670226,21.9903766224444,21.4184997465106,21.5064808043466,123931.10822024,0.0,1.0
2025-10-01,21.7889,22.0751,21.7889,21.79,21603,21.7889,22.0751,21.7889,21.79,21603,0.5,1.0
2025-10-02,21.73,22.08,21.73,21.88,9666,21.73,22.08,21.73,21.88,9666,0.0,1.0
2025-10-03,21.89,21.98,21.8,21.85,2979,21.89,21.98,21.8,21.85,2979,0.0,1.0
2025-10-06,22.11,22.11,21.7912,21.82,8936,22.11,22.11,21.7912,21.82,8936,0.0,1.0
2025-10-07,22.01,22.08,21.81,21.97,5497,22.01,22.08,21.81,21.97,5497,0.0,1.0
2025-10-08,22.155,22.2,21.85,21.85,4125,22.155,22.2,21.85,21.85,4125,0.0,1.0
2025-10-09,22.09,22.19,22.09,22.19,3311,22.09,22.19,22.09,22.19,3311,0.0,1.0
2025-10-10,22.08,22.2,22.08,22.2,11209,22.08,22.2,22.08,22.2,11209,0.0,1.0
2025-10-13,22.17,22.22,22.1,22.22,4707,22.17,22.22,22.1,22.22,4707,0.0,1.0
2025-10-14,22.22,22.22,22.11,22.22,4221,22.22,22.22,22.11,22.22,4221,0.0,1.0
2025-10-15,22.03,22.22,21.895,22.22,15395,22.03,22.22,21.895,22.22,15395,0.0,1.0
2025-10-16,22.12,22.12,22.0726,22.12,1711,22.12,22.12,22.0726,22.12,1711,0.0,1.0
2025-10-17,22.1,22.15,22.1,22.15,892,22.1,22.15,22.1,22.15,892,0.0,1.0
2025-10-20,22.115,22.29,22.07,22.19,10265,22.115,22.29,22.07,22.19,10265,0.0,1.0
2025-10-21,22.19,22.23,22.0379,22.2,3101,22.19,22.23,22.0379,22.2,3101,0.0,1.0
2025-10-22,22.21,22.2181,22.1124,22.19,1328,22.21,22.2181,22.1124,22.19,1328,0.0,1.0
2025-10-23,22.14,22.25,22.14,22.25,1016,22.14,22.25,22.14,22.25,1016,0.0,1.0
2025-10-24,22.19,22.25,22.1301,22.25,7906,22.19,22.25,22.1301,22.25,7906,0.0,1.0
2025-10-27,22.28,22.35,22.28,22.31,12251,22.28,22.35,22.28,22.31,12251,0.0,1.0
2025-10-28,21.72,22.3599,21.6523,22.3,20685,21.72,22.3599,21.6523,22.3,20685,0.0,1.0
2025-10-29,21.57,21.99,21.57,21.86,8077,21.57,21.99,21.57,21.86,8077,0.0,1.0
2025-10-30,21.825,21.9879,21.56,21.56,2754,21.825,21.9879,21.56,21.56,2754,0.0,1.0
2025-10-31,21.68,22.0,21.64,22.0,5080,21.68,22.0,21.64,22.0,5080,0.0,1.0
2025-11-03,21.63,21.68,21.5,21.68,4738,21.63,21.68,21.5,21.68,4738,0.0,1.0
2025-11-04,21.55,21.6799,21.51,21.59,4710,21.55,21.6799,21.51,21.59,4710,0.0,1.0
2025-11-05,21.66,21.67,21.44,21.67,19124,21.66,21.67,21.44,21.67,19124,0.0,1.0
2025-11-06,21.6,21.6693,21.51,21.51,8049,21.6,21.6693,21.51,21.51,8049,0.0,1.0
2025-11-07,21.84,21.84,21.7,21.7,1530,21.84,21.84,21.7,21.7,1530,0.0,1.0
2025-11-10,21.7501,21.88,21.7501,21.88,2087,21.7501,21.88,21.7501,21.88,2087,0.0,1.0
2025-11-11,22.145,22.145,21.7497,21.75,3685,22.145,22.145,21.7497,21.75,3685,0.0,1.0
2025-11-12,22.33,22.4399,22.135,22.33,2178,22.33,22.4399,22.135,22.33,2178,0.0,1.0
2025-11-13,22.25,22.36,22.24,22.33,2254,22.25,22.36,22.24,22.33,2254,0.0,1.0
2025-11-14,22.32,22.36,22.28,22.33,16783,22.32,22.36,22.28,22.33,16783,0.0,1.0
2025-11-17,22.31,22.31,22.11,22.19,2782,22.31,22.31,22.11,22.19,2782,0.0,1.0
2025-11-18,22.25,22.31,22.22,22.31,21178,22.25,22.31,22.22,22.31,21178,0.0,1.0
2025-11-19,22.24,22.31,22.2258,22.31,3692,22.24,22.31,22.2258,22.31,3692,0.0,1.0
2025-11-20,21.8,22.24,21.01,22.24,15235,21.8,22.24,21.01,22.24,15235,0.0,1.0
2025-11-21,22.08,22.24,21.965,22.11,5241,22.08,22.24,21.965,22.11,5241,0.0,1.0
2025-11-24,22.1206,22.2399,21.97,22.08,1762,22.1206,22.2399,21.97,22.08,1762,0.0,1.0
2025-11-25,22.25,22.26,22.01,22.24,11825,22.25,22.26,22.01,22.24,11825,0.0,1.0
2025-11-26,22.24,22.24,22.18,22.24,5260,22.24,22.24,22.18,22.24,5260,0.0,1.0