date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-01,24.92,24.96,24.89,24.94,88692,16.8009657438162,16.8279335861016,16.7807398621021,16.8144496649589,131552.237752374,0.0,1.0
2018-10-02,25.0,25.0,24.9,24.95,62202,16.854901428387,16.854901428387,16.7874818226735,16.8211916255303,92260.9963995985,0.0,1.0
2018-10-03,24.85,25.0,24.77,25.0,111245,16.7537720198167,16.854901428387,16.6998363352459,16.854901428387,165003.931456759,0.0,1.0
2018-10-04,24.83,24.94,24.25,24.89,38965,16.740288098674,16.8144496649589,16.3492543855354,16.7807398621021,57794.7610158893,0.0,1.0
2018-10-05,24.72,24.93,24.55,24.8,22401,16.6661265323891,16.8077077043875,16.5515132026761,16.7200622169599,33226.2399978683,0.0,1.0
2018-10-08,24.86,24.98,24.66,24.98,16166,16.7605139803881,16.8414175072443,16.625674768961,16.8414175072443,23978.1882864844,0.0,1.0
2018-10-09,24.92,24.95,24.87,24.92,3020,16.8009657438162,16.8211916255303,16.7672559409594,16.8009657438162,4479.40916894612,0.0,1.0
2018-10-10,24.75,24.93,24.75,24.89,44129,16.6863524141032,16.8077077043875,16.6863524141032,16.7807398621021,65454.2540451732,0.0,1.0
2018-10-11,24.73,24.92,24.69,24.69,27344,16.6728684929605,16.8009657438162,16.645900650675,16.645900650675,40557.9352038617,0.0,1.0
2018-10-12,24.91,24.95,24.82,24.91,11457,16.7942237832448,16.8211916255303,16.7335461381026,16.7942237832448,16993.5731286807,0.0,1.0
2018-10-15,24.91,24.98,24.85,24.98,14899,16.7942237832448,16.8414175072443,16.7537720198167,16.8414175072443,22098.912982824,0.0,1.0
2018-10-16,25.0,25.0,24.83,24.9,18379,16.854901428387,16.854901428387,16.740288098674,16.7874818226735,27260.6162635964,0.0,1.0
2018-10-17,24.97,24.97,24.9,24.91,10196,16.834675546673,16.834675546673,16.7874818226735,16.7942237832448,15123.1973134353,0.0,1.0
2018-10-18,24.97,24.97,24.84,24.9,3897,16.834675546673,16.834675546673,16.7470300592454,16.7874818226735,5780.21772562351,0.0,1.0
2018-10-19,24.89,24.97,24.81,24.86,10575,16.7807398621021,16.834675546673,16.7268041775313,16.7605139803881,15685.3483316574,0.0,1.0
2018-10-22,24.7,24.98,24.7,24.87,21046,16.6526426112464,16.8414175072443,16.6526426112464,16.7672559409594,31216.4388641192,0.0,1.0
2018-10-23,24.7,24.9,24.69,24.69,14417,16.6526426112464,16.7874818226735,16.645900650675,16.645900650675,21383.9874134756,0.0,1.0
2018-10-24,24.88,24.89,24.72,24.72,25201,16.7739979015308,16.7807398621021,16.6661265323891,16.6661265323891,37379.3345915931,0.0,1.0
2018-10-25,24.9,24.99,24.86,24.87,18676,16.7874818226735,16.8481594678157,16.7605139803881,16.7672559409594,27701.1409401449,0.0,1.0
2018-10-26,24.95,24.99,24.77,24.88,44256,16.8211916255303,16.8481594678157,16.6998363352459,16.7739979015308,65642.62654996,0.0,1.0
2018-10-29,24.99,25.08,24.91,24.97,72375,16.8481594678157,16.9088371129579,16.7942237832448,16.834675546673,107350.079007442,0.0,1.0
2018-10-30,25.04,25.04,24.98,25.03,341214,16.8818692706725,16.8818692706725,16.8414175072443,16.8751273101011,506105.006679728,0.0,1.0
2018-10-31,25.1,25.17,24.98,25.04,389852,16.9223210341006,16.9695147581001,16.8414175072443,16.8818692706725,578247.226268868,0.0,1.0
2018-11-01,25.05,25.06,24.8,25.0,58901,16.8886112312438,16.8953531918152,16.7200622169599,16.854901428387,87364.7945232105,0.0,1.0
2018-11-02,24.85,24.9,24.82,24.9,17824,16.7537720198167,16.7874818226735,16.7335461381026,16.7874818226735,26437.4135851973,0.0,1.0
2018-11-05,24.78,24.96,24.75,24.85,90637,16.7065782958172,16.8279335861016,16.6863524141032,16.7537720198167,134437.155246944,0.0,1.0
2018-11-06,24.95,25.0,24.85,24.85,2170,16.8211916255303,16.854901428387,16.7537720198167,16.7537720198167,3218.64831013678,0.0,1.0
2018-11-07,24.85,24.95,24.84,24.95,37806,16.7537720198167,16.8211916255303,16.7470300592454,16.8211916255303,56075.6765037011,0.0,1.0
2018-11-08,25.25,25.3,24.9,24.92,23359,17.0234504426709,17.0571602455277,16.7874818226735,16.8009657438162,34647.1916481498,0.0,1.0
2018-11-09,25.09,25.19,25.03,25.16,45849,16.9155790735292,16.9829986792428,16.8751273101011,16.9627727975287,68005.4407241759,0.0,1.0
2018-11-12,25.04,25.14,25.0,25.14,6716,16.8818692706725,16.949288876386,16.854901428387,16.949288876386,9961.49403266294,0.0,1.0
2018-11-13,24.75,25.15,24.69,25.0,39578,16.6863524141032,16.9560308369574,16.645900650675,16.854901428387,58703.9920823011,0.0,1.0
2018-11-14,24.95,24.97,24.8,24.8,12376,16.8211916255303,16.834675546673,16.7200622169599,16.7200622169599,18356.6781042639,0.0,1.0
2018-11-15,24.68,24.87,24.67,24.87,31016,16.6391586901037,16.7672559409594,16.6324167295323,16.7672559409594,46004.4221139182,0.0,1.0
2018-11-16,24.63,24.86,24.55,24.85,50023,16.6054488872469,16.7605139803881,16.5515132026761,16.7537720198167,74196.5181649642,0.0,1.0
2018-11-19,24.84,24.85,24.8,24.85,3578,16.7470300592454,16.7537720198167,16.7200622169599,16.7537720198167,5307.06159155271,0.0,1.0
2018-11-20,24.58,24.74,24.58,24.73,107527,16.5717390843901,16.6796104535318,16.5717390843901,16.6728684929605,159489.21513552,0.0,1.0
2018-11-21,24.63,24.72,24.63,24.69,7623,16.6054488872469,16.6661265323891,16.6054488872469,16.645900650675,11306.800031416,0.0,1.0
2018-11-23,24.85,24.85,24.83,24.83,3201,16.7537720198167,16.7537720198167,16.740288098674,16.740288098674,4747.87706946906,0.0,1.0
2018-11-26,24.6,24.9,24.6,24.9,7880,16.5852230055328,16.7874818226735,16.5852230055328,16.7874818226735,11687.9947851972,0.0,1.0
2018-11-27,24.6,24.78,24.6,24.73,12418,16.5852230055328,16.7065782958172,16.5852230055328,16.6728684929605,18418.9745231699,0.0,1.0
2018-11-28,24.57,24.66,24.57,24.61,277051,16.5649971238188,16.625674768961,16.5649971238188,16.5919649661042,410935.360816454,0.0,1.0
2018-11-29,24.45,24.64,24.45,24.56,13008,16.4840935969625,16.6121908478183,16.4840935969625,16.5582551632474,19294.0908839905,0.0,1.0
2018-11-30,24.83,24.88,24.45,24.47,44806,16.740288098674,16.7739979015308,16.4840935969625,16.4975775181052,66458.4129880133,0.0,1.0
2018-12-03,24.57,24.84,24.5,24.68,8693,16.5649971238188,16.7470300592454,16.5178033998193,16.6391586901037,12893.8754654466,0.0,1.0
2018-12-04,24.51,24.79,24.4,24.73,15254,16.5245453603906,16.7133202563886,16.4503837941057,16.6728684929605,22625.4660473856,0.0,1.0
2018-12-06,24.18,24.67,24.1601,24.6,35666,16.3020606615359,16.6324167295323,16.2886441599989,16.5852230055328,52901.52563564,0.0,1.0
2018-12-07,24.25,24.48,24.25,24.27,10363,16.3492543855354,16.5043194786766,16.3492543855354,16.3627383066781,15370.8997409897,0.0,1.0
2018-12-10,24.35,24.52,24.15,24.4,11761,16.416673991249,16.531287320962,16.2818347798219,16.4503837941057,17444.4805417137,0.0,1.0
2018-12-11,24.49,24.49,24.31,24.47,9588,16.5110614392479,16.5110614392479,16.3897061489636,16.4975775181052,14221.3824873694,0.0,1.0
2018-12-12,24.5,24.64,24.46,24.5,17472,16.5178033998193,16.6121908478183,16.4908355575339,16.5178033998193,25915.3102648433,0.0,1.0
2018-12-13,24.68,24.73,24.31,24.5,33319,16.6391586901037,16.6728684929605,16.3897061489636,16.5178033998193,49420.3424172569,0.0,1.0
2018-12-14,24.63,24.73,24.5,24.68,13181,16.6054488872469,16.6728684929605,16.5178033998193,16.6391586901037,19550.6927999599,0.0,1.0
2018-12-17,24.62,24.73,24.39,24.73,9348,16.5987069266756,16.6728684929605,16.4436418335344,16.6728684929605,13865.4029507643,0.0,1.0
2018-12-18,24.41,24.5,24.39,24.5,5062,16.4571257546771,16.5178033998193,16.4436418335344,16.5178033998193,7508.20172622691,0.0,1.0
2018-12-19,24.58,24.59,24.42,24.45,11988,16.5717390843901,16.5784810449615,16.4638677152485,16.4840935969625,17781.1778534193,0.0,1.0
2018-12-20,24.36,24.59,24.25,24.43,21717,16.4234159518203,16.5784810449615,16.3492543855354,16.4706096758198,32211.6983185441,0.0,1.0
2018-12-21,24.46,24.8,24.31,24.56,24675,16.4908355575339,16.7200622169599,16.3897061489636,16.5582551632474,36599.1461072005,0.0,1.0
2018-12-24,24.34,24.39,24.3,24.35,5268,16.4099320306776,16.4436418335344,16.3829641883922,16.416673991249,7813.75082847954,0.0,1.0
2018-12-26,24.3,24.74,24.17,24.3,11684,16.3829641883922,16.6796104535318,16.2953187009646,16.3829641883922,17330.2704403863,0.0,1.0
2018-12-27,24.06,24.51,23.87,24.4,17541,16.2211571346797,16.5245453603906,16.0930598838239,16.4503837941057,26017.6543816172,0.0,1.0
2018-12-28,23.98,24.09,23.4101,23.4101,11437,16.1672214501088,16.2413830163937,15.7829971171473,15.7829971171473,16963.908167297,0.0,1.0
2018-12-31,24.06,24.3,23.7518,23.85,21963,16.2211571346797,16.3829641883922,16.0133699098705,16.0795759626812,32576.5773435641,0.0,1.0
2019-01-02,24.3,24.3394,24.05,24.05,2612,16.3829641883922,16.4095275130433,16.2144151741083,16.2144151741083,3874.24395671764,0.0,1.0
2019-01-03,24.4,24.47,24.32,24.32,4560,16.4503837941057,16.4975775181052,16.3964481095349,16.3964481095349,6763.61119549483,0.0,1.0
2019-01-04,25.0,25.0,24.5,24.5,19188,16.854901428387,16.854901428387,16.5178033998193,16.5178033998193,28460.563951569,0.0,1.0
2019-01-07,24.9,24.99,24.9,24.9,2109,16.7874818226735,16.8481594678157,16.7874818226735,16.7874818226735,3128.17017791635,0.0,1.0
2019-01-08,24.94,24.97,24.8,24.97,2367,16.8144496649589,16.834675546673,16.7200622169599,16.834675546673,3510.84817976672,0.0,1.0
2019-01-09,24.82,24.94,24.78,24.85,12248,16.7335461381026,16.8144496649589,16.7065782958172,16.7537720198167,18166.822351408,0.0,1.0
2019-01-10,24.94,24.94,24.6,24.64,9789,16.8144496649589,16.8144496649589,16.5852230055328,16.6121908478183,14519.515349276,0.0,1.0
2019-01-11,24.83,25.04,24.67,24.94,453418,16.740288098674,16.8818692706725,16.6324167295323,16.8144496649589,672531.373034839,0.0,1.0
2019-01-14,24.86,25.0,24.86,24.91,8131,16.7605139803881,16.854901428387,16.7605139803881,16.7942237832448,12060.2900505632,0.0,1.0
2019-01-15,24.9,25.0,24.85,24.98,7472,16.7874818226735,16.854901428387,16.7537720198167,16.8414175072443,11082.8295729687,0.0,1.0
2019-01-16,24.83,25.07,24.77,25.07,55334,16.740288098674,16.9020951523865,16.6998363352459,16.9020951523865,82074.0486604188,0.0,1.0
2019-01-17,24.92,25.05,24.9,24.92,9448,16.8009657438162,16.8886112312438,16.7874818226735,16.8009657438162,14013.7277576831,0.0,1.0
2019-01-18,24.99,25.0,24.8,25.0,21259,16.8481594678157,16.854901428387,16.7200622169599,16.854901428387,31532.3707028561,0.0,1.0
2019-01-22,24.74,25.0,24.74,25.0,17001,16.6796104535318,16.854901428387,16.6796104535318,16.854901428387,25216.700424256,0.0,1.0
2019-01-23,24.98,25.0,24.77,24.78,24475,16.8414175072443,16.854901428387,16.6998363352459,16.7065782958172,36302.4964933631,0.0,1.0
2019-01-24,25.04,25.1,24.82,24.83,13542,16.8818692706725,16.9223210341006,16.7335461381026,16.740288098674,20086.1453529365,0.0,1.0
2019-01-25,25.06,25.37,24.97,25.1,69610,16.8953531918152,17.1043539695272,16.834675546673,16.9223210341006,103248.898096139,0.0,1.0
2019-01-28,25.39,25.49,25.02,25.02,19509,17.1178378906699,17.1852574963834,16.8683853495297,16.8683853495297,28936.6865817781,0.0,1.0
2019-01-29,25.55,25.67,25.32,25.4,36917,17.2257092598115,17.3066127866678,17.0706441666704,17.1245798512412,54757.0689701936,0.0,1.0
2019-01-30,25.5,25.77,25.31,25.58,20513,17.1919994569548,17.3740323923814,17.063902206099,17.2459351415256,30425.8676432423,0.0,1.0
2019-01-31,26.54,26.54,25.17,25.4,77200,17.8931633563757,17.8931633563757,16.9695147581001,17.1245798512412,114506.750941272,0.0,1.0
2019-02-01,26.04,26.49,25.72,26.19,49603,17.5560653278079,17.8594535535189,17.3403225895246,17.6571947363783,73573.5539759056,0.0,1.0
2019-02-04,25.92,26.25,25.91,26.1,15232,17.4751618009517,17.6976464998064,17.4684198403803,17.5965170912361,22592.8345898633,0.0,1.0
2019-02-05,25.52,26.12,25.25,25.91,33065,17.2054833780975,17.6100010123788,17.0234504426709,17.4684198403803,49043.5974076833,0.0,1.0
2019-02-06,25.14,25.3,25.0,25.29,22592,16.949288876386,17.0571602455277,16.854901428387,17.0504182849563,33509.5403790831,0.0,1.0
2019-02-07,25.07,25.14,25.05,25.14,7139,16.9020951523865,16.949288876386,16.8886112312438,16.949288876386,10588.9079659293,0.0,1.0
2019-02-08,25.19,25.35,25.05,25.07,25703,16.9829986792428,17.0908700483845,16.8886112312438,16.9020951523865,38123.9251223252,0.0,1.0
2019-02-11,25.67,25.97,25.22,25.4,47612,17.3066127866678,17.5088716038084,17.0032245609568,17.1245798512412,70620.4070701533,0.0,1.0
2019-02-12,25.6,25.67,25.49,25.67,7986,17.2594190626683,17.3066127866678,17.1852574963834,17.3066127866678,11845.2190805311,0.0,1.0
2019-02-13,25.45,25.51,25.42,25.42,55146,17.158289654098,17.1987414175261,17.1380637723839,17.1380637723839,81795.1980234116,0.0,1.0
2019-02-14,25.49,25.58,25.4,25.46,16653,17.1852574963834,17.2459351415256,17.1245798512412,17.1650316146694,24700.5300961788,0.0,1.0
2019-02-15,25.43,25.5,25.17,25.48,33382,17.1448057329553,17.1919994569548,16.9695147581001,17.1785155358121,49513.7870456157,0.0,1.0
2019-02-19,25.29,25.44,25.25,25.44,11374,17.0504182849563,17.1515476935266,17.0234504426709,17.1515476935266,16870.4635389382,0.0,1.0
2019-02-20,25.54,25.63,25.33,25.35,62001,17.2189672992402,17.2796449443824,17.0773861272417,17.0908700483845,91962.8635376915,0.0,1.0
2019-02-21,25.49,25.55,25.4441,25.55,31349,17.1852574963834,17.2257092598115,17.1543118973609,17.2257092598115,46498.3437209577,0.0,1.0
2019-02-22,25.5,25.5999,25.45,25.5011,23757,17.1919994569548,17.2593516430626,17.158289654098,17.1927410726176,35237.5243796864,0.0,1.0
2019-02-25,25.52,25.6091,25.34,25.5201,69039,17.2054833780975,17.2655542467883,17.0841280878131,17.2055507977032,102401.963448633,0.0,1.0
2019-02-26,25.65,25.65,25.47,25.5,28652,17.2931288655251,17.2931288655251,17.1717735752407,17.1919994569548,42498.023678359,0.0,1.0
2019-02-27,25.77,25.77,25.5,25.55,17698,17.3740323923814,17.3740323923814,17.1919994569548,17.2257092598115,26250.5243284796,0.0,1.0
2019-02-28,26.4,26.41,25.77,25.78,137511,17.7987759083767,17.8055178689481,17.3740323923814,17.3807743529527,203962.925242037,0.0,1.0
2019-03-01,26.23,26.5,26.04,26.5,37830,17.6841625786637,17.8661955140903,17.5560653278079,17.8661955140903,56111.2744573615,0.0,1.0
2019-03-04,26.29,26.29,26.2,26.28,13388,17.7246143420918,17.7246143420918,17.6639366969496,17.7178723815205,19857.7251502817,0.0,1.0
2019-03-05,26.3,26.3,26.17,26.29,27484,17.7313563026632,17.7313563026632,17.6437108152355,17.7246143420918,40765.589933548,0.0,1.0
2019-03-06,26.3,26.3,26.14,26.14,56329,17.7313563026632,17.7313563026632,17.6234849335215,17.6234849335215,83549.8804892601,0.0,1.0
2019-03-07,26.11,26.25,25.94,26.19,43815,17.6032590518074,17.6976464998064,17.4886457220944,17.6571947363783,64988.5141514486,0.0,1.0
2019-03-08,26.0,26.14,25.96,25.96,13100,17.5290974855225,17.6234849335215,17.5021296432371,17.5021296432371,19430.5497063557,0.0,1.0
2019-03-11,26.0,26.05,25.97,26.04,22302,17.5290974855225,17.5628072883793,17.5088716038084,17.5560653278079,33079.3984390187,0.0,1.0
2019-03-12,26.02,26.09,25.98,26.03,14198,17.5425814066652,17.5897751306647,17.5156135643798,17.5493233672366,21059.1560863236,0.0,1.0
2019-03-13,26.1,26.19,26.02,26.05,43784,17.5965170912361,17.6571947363783,17.5425814066652,17.5628072883793,64942.5334613035,0.0,1.0
2019-03-14,26.1,26.15,26.05,26.1,10011,17.5965170912361,17.6302268940928,17.5628072883793,17.5965170912361,14848.7964206356,0.0,1.0
2019-03-15,26.13,26.13,26.0558,26.06,10164,17.6167429729501,17.6167429729501,17.5667176255107,17.5695492489506,15075.7333752213,0.0,1.0
2019-03-18,26.22,26.22,26.06,26.07,32339,17.6774206180923,17.6774206180923,17.5695492489506,17.576291209522,47966.7593094533,0.0,1.0
2019-03-19,26.26,26.28,26.2001,26.22,5126,17.7043884603777,17.7178723815205,17.6640041165553,17.6774206180923,7603.12960265493,0.0,1.0
2019-03-20,26.27,26.3,26.22,26.27,10012,17.7111304209491,17.7313563026632,17.6774206180923,17.7111304209491,14850.2796687048,0.0,1.0
2019-03-21,26.18,26.37,26.17,26.26,22968,17.6504527758069,17.7785500266626,17.6437108152355,17.7043884603777,34067.2416530975,0.0,1.0
2019-03-22,26.13,26.25,26.11,26.22,29549,17.6167429729501,17.6976464998064,17.6032590518074,17.6774206180923,43828.4971964203,0.0,1.0
2019-03-25,26.14,26.19,26.13,26.18,14737,17.6234849335215,17.6571947363783,17.6167429729501,17.6504527758069,21858.6267956155,0.0,1.0
2019-03-26,26.21,26.21,26.13,26.2,29348,17.670678657521,17.670678657521,17.6167429729501,17.6639366969496,43530.3643345134,0.0,1.0
2019-03-27,26.28,26.33,26.19,26.22,34688,17.7178723815205,17.7515821843772,17.6571947363783,17.6774206180923,51450.9090239744,0.0,1.0
2019-03-28,26.17,26.2,25.99,25.99,33937,17.8911407682043,17.9116502914387,17.7680836287974,17.7680836287974,49640.8418840662,0.367,1.0
2019-03-29,26.17,26.25,26.1,26.18,131669,17.8911407682043,17.9458328301629,17.8432852139905,17.8979772759491,192596.870967767,0.0,1.0
2019-04-01,26.25,26.31,26.16,26.16,11334,17.9458328301629,17.9868518766318,17.8843042604594,17.8843042604594,16578.6398890298,0.0,1.0
2019-04-02,26.13,26.25,26.13,26.14,19623,17.863794737225,17.9458328301629,17.863794737225,17.8706312449698,28703.2513271954,0.0,1.0
2019-04-03,26.15,26.23,26.15,26.23,9764,17.8774677527146,17.9321598146732,17.8774677527146,17.9321598146732,14282.1457452345,0.0,1.0
2019-04-04,26.12,26.2,26.12,26.15,4772,17.8569582294801,17.9116502914387,17.8569582294801,17.8774677527146,6980.17200903925,0.0,1.0
2019-04-05,26.18,26.19,26.06,26.14,24568,17.8979772759491,17.9048137836939,17.8159391830112,17.8706312449698,35936.4765125892,0.0,1.0
2019-04-08,26.03,26.15,26.0,26.15,12608,17.7954296597767,17.8774677527146,17.7749201365423,17.8774677527146,18442.1644362881,0.0,1.0
2019-04-09,26.0,26.07,26.0,26.07,4510,17.7749201365423,17.822775690756,17.7749201365423,17.822775690756,6596.93540669884,0.0,1.0
2019-04-10,25.95,26.04,25.94,25.98,14188,17.7407375978181,17.8022661675216,17.7339010900733,17.7612471210526,20753.2859313178,0.0,1.0
2019-04-11,26.04,26.04,25.93,25.99,6452,17.8022661675216,17.8022661675216,17.7270645823285,17.7680836287974,9437.56701641261,0.0,1.0
2019-04-12,25.96,26.0,25.92,25.92,3273,17.747574105563,17.7749201365423,17.7202280745837,17.7202280745837,4787.53205900783,0.0,1.0
2019-04-15,26.01,26.04,25.99,26.04,5259,17.7817566442871,17.8022661675216,17.7680836287974,17.8022661675216,7692.52401415282,0.0,1.0
2019-04-16,25.99,26.14,25.99,26.07,27831,17.7680836287974,17.8706312449698,17.7680836287974,17.822775690756,40709.3812203628,0.0,1.0
2019-04-17,26.12,26.12,26.03,26.06,5165,17.8569582294801,17.8569582294801,17.7954296597767,17.8159391830112,7555.02691254981,0.0,1.0
2019-04-18,26.15,26.15,26.03,26.03,8006,17.8774677527146,17.8774677527146,17.7954296597767,17.7954296597767,11710.657398233,0.0,1.0
2019-04-22,26.24,26.24,26.09,26.15,5793,17.938996322418,17.938996322418,17.8364487062457,17.8774677527146,8473.62457006796,0.0,1.0
2019-04-23,26.32,26.34,26.22,26.24,14619,17.9936883843766,18.0073613998663,17.9253233069284,17.938996322418,21383.724769519,0.0,1.0
2019-04-24,26.38,26.38,26.22,26.22,8542,18.0347074308456,18.0347074308456,17.9253233069284,17.9253233069284,12494.683424395,0.0,1.0
2019-04-25,26.38,26.38,26.19,26.34,7364,18.0347074308456,18.0347074308456,17.9048137836939,18.0073613998663,10771.5814489868,0.0,1.0
2019-04-26,26.2,26.3657,26.1,26.354,22775,17.9116502914387,18.0249312247705,17.8432852139905,18.016932510709,33313.7924362675,0.0,1.0
2019-04-29,26.24,26.25,26.11,26.21,10745,17.938996322418,17.9458328301629,17.8501217217353,17.9184867991836,15717.0889013258,0.0,1.0
2019-04-30,26.56,26.56,26.14,26.16,115095,18.1577645702524,18.1577645702524,17.8706312449698,17.8843042604594,168353.49903193,0.0,1.0
2019-05-01,26.43,26.51,26.41,26.51,9308,18.0688899695697,18.1235820315283,18.05521695408,18.1235820315283,13615.1385289474,0.0,1.0
2019-05-02,26.37,26.45,26.33,26.45,5128,18.0278709231007,18.0825629850593,18.0005248921215,18.0825629850593,7500.90571298266,0.0,1.0
2019-05-03,26.31,26.48,26.31,26.48,5553,17.9868518766318,18.1030725082938,17.9868518766318,18.1030725082938,8122.56814044318,0.0,1.0
2019-05-06,26.39,26.39,26.23,26.25,13033,18.0415439385904,18.0415439385904,17.9321598146732,17.9458328301629,19063.8268637486,0.0,1.0
2019-05-07,26.34,26.38,26.3,26.38,6909,18.0073613998663,18.0347074308456,17.980015368887,18.0347074308456,10106.0369678231,0.0,1.0
2019-05-08,26.32,26.34,26.26,26.34,4888,17.9936883843766,18.0073613998663,17.9526693379077,18.0073613998663,7149.84928335788,0.0,1.0
2019-05-09,26.24,26.3,26.21,26.26,14229,17.938996322418,17.980015368887,17.9184867991836,17.9526693379077,20813.2580713787,0.0,1.0
2019-05-10,26.3,26.31,26.27,26.27,4579,17.980015368887,17.9868518766318,17.9595058456525,17.9595058456525,6697.86413021597,0.0,1.0
2019-05-13,26.27,26.28,26.14,26.14,7575,17.9595058456525,17.9663423533973,17.8706312449698,17.8706312449698,11080.2185600319,0.0,1.0
2019-05-14,26.34,26.37,26.25,26.25,4861,18.0073613998663,18.0278709231007,17.9458328301629,17.9458328301629,7110.35543502507,0.0,1.0
2019-05-15,26.49,26.49,26.38,26.38,9194,18.1099090160386,18.1099090160386,18.0347074308456,18.0347074308456,13448.3867248757,0.0,1.0
2019-05-16,26.5,26.54,26.39,26.47,10734,18.1167455237835,18.1440915547628,18.0415439385904,18.096236000549,15700.9988149679,0.0,1.0
2019-05-17,26.45,26.49,26.44,26.48,6424,18.0825629850593,18.1099090160386,18.0757264773145,18.1030725082938,9396.61043295643,0.0,1.0
2019-05-20,26.3,26.45,26.19,26.39,18865,17.980015368887,18.0825629850593,17.9048137836939,18.0415439385904,27594.4981036305,0.0,1.0
2019-05-21,26.43,26.43,26.3,26.3,2740,18.0688899695697,18.0688899695697,17.980015368887,17.980015368887,4007.89423821615,0.0,1.0
2019-05-22,26.48,26.5,26.44,26.44,12577,18.1030725082938,18.1167455237835,18.0757264773145,18.0757264773145,18396.8196474615,0.0,1.0
2019-05-23,26.52,26.55,26.5,26.55,8425,18.1304185392731,18.1509280625076,18.1167455237835,18.1509280625076,12323.543414953,0.0,1.0
2019-05-24,26.69,26.69,26.55,26.55,8254,18.2466391709351,18.2466391709351,18.1509280625076,18.1509280625076,12073.4157088453,0.0,1.0
2019-05-28,26.58,26.6,26.51,26.56,13496,18.1714375857421,18.1851106012317,18.1235820315283,18.1577645702524,19741.0732258997,0.0,1.0
2019-05-29,26.54,26.6,26.51,26.6,12580,18.1440915547628,18.1851106012317,18.1235820315283,18.1851106012317,18401.2078528318,0.0,1.0
2019-05-30,26.62,26.64,26.54,26.6,11194,18.1987836167213,18.212456632211,18.1440915547628,18.1851106012317,16373.8569717488,0.0,1.0
2019-05-31,26.89,27.03,26.61,26.69,101808,18.3833693258316,18.4790804342591,18.1919471089765,18.2466391709351,148918.137446828,0.0,1.0
2019-06-03,26.88,26.95,26.8,26.95,7321,18.3765328180868,18.4243883723005,18.3218407561282,18.4243883723005,10708.683838679,0.0,1.0
2019-06-04,26.88,26.89,26.841,26.86,6374,18.3765328180868,18.3833693258316,18.349870437882,18.3628598025971,9323.47367678457,0.0,1.0
2019-06-05,26.85,26.93,26.83,26.87,11223,18.3560232948523,18.4107153568109,18.3423502793626,18.3696963103419,16416.2762903284,0.0,1.0
2019-06-06,26.79,26.93,26.77,26.84,11612,18.3150042483834,18.4107153568109,18.3013312328937,18.3491867871075,16985.2802533452,0.0,1.0
2019-06-07,26.93,26.94,26.8563,26.87,5789,18.4107153568109,18.4175518645557,18.3603302947315,18.3696963103419,8467.77362957419,0.0,1.0
2019-06-10,26.93,26.93,26.82,26.92,5610,18.4107153568109,18.4107153568109,18.3355137716178,18.4038788490661,8205.94404247905,0.0,1.0
2019-06-11,26.9,26.99,26.87,26.95,3497,18.3902058335764,18.4517344032798,18.3696963103419,18.4243883723005,5115.18472665763,0.0,1.0
2019-06-12,26.87,26.89,26.82,26.86,9870,18.3696963103419,18.3833693258316,18.3355137716178,18.3628598025971,14437.1956683188,0.0,1.0
2019-06-13,26.86,26.97,26.85,26.87,16043,18.3628598025971,18.4380613877902,18.3560232948523,18.3696963103419,23466.6595852926,0.0,1.0
2019-06-14,26.84,26.94,26.83,26.85,9382,18.3491867871075,18.4175518645557,18.3423502793626,18.3560232948523,13723.3809280817,0.0,1.0
2019-06-17,26.88,26.98,26.85,26.87,5248,18.3765328180868,18.444897895535,18.3560232948523,18.3696963103419,7676.43392779501,0.0,1.0
2019-06-18,26.88,27.0,26.83,26.95,15858,18.3765328180868,18.4585709110247,18.3423502793626,18.4243883723005,23196.0535874568,0.0,1.0
2019-06-19,26.72,26.95,26.69,26.9196,25074,18.2671486941696,18.4243883723005,18.2466391709351,18.4036053887563,36676.6204850481,0.0,1.0
2019-06-20,26.87,26.91,26.72,26.755,100339,18.3696963103419,18.3970423413212,18.2671486941696,18.2910764712765,146769.379550501,0.0,1.0
2019-06-21,26.85,26.94,26.83,26.91,7296,18.3560232948523,18.4175518645557,18.3423502793626,18.3970423413212,10672.1154605931,0.0,1.0
2019-06-24,26.85,26.89,26.8,26.89,9891,18.3560232948523,18.3833693258316,18.3218407561282,18.3833693258316,14467.9131059109,0.0,1.0
2019-06-25,26.89,26.93,26.79,26.93,8722,18.3833693258316,18.4107153568109,18.3150042483834,18.4107153568109,12757.9757466136,0.0,1.0
2019-06-26,26.95,27.04,26.8,26.93,42356,18.4243883723005,18.485916942004,18.3218407561282,18.4107153568109,61955.6088882787,0.0,1.0
2019-06-27,26.65,26.78,26.61,26.68,36314,18.4701929741909,18.560291476504,18.4424703580945,18.4909849362631,52396.2094685366,0.367,1.0
2019-06-28,26.65,26.74,26.58,26.68,92342,18.4701929741909,18.5325688604076,18.4216783960223,18.4909849362631,133237.064899036,0.0,1.0
2019-07-01,26.46,26.6,26.38,26.6,12871,18.3385105477332,18.4355397040704,18.2830653155405,18.4355397040704,18571.1189092234,0.0,1.0
2019-07-02,26.41,26.48,26.34,26.4,8001,18.3038572776128,18.3523718557814,18.2553426994442,18.2969266235887,11544.3650371141,0.0,1.0
2019-07-03,26.45,26.5,26.35,26.35,9699,18.3315798937091,18.3662331638296,18.2622733534683,18.2622733534683,13994.3502680878,0.0,1.0
2019-07-05,26.34,26.38,26.32,26.38,2997,18.2553426994442,18.2830653155405,18.241481391396,18.2830653155405,4324.26721862655,0.0,1.0
2019-07-08,26.4,26.42,26.36,26.42,927,18.2969266235887,18.3107879316369,18.2692040074923,18.3107879316369,1337.53610666227,0.0,1.0
2019-07-09,26.44,26.46,26.35,26.43,11261,18.324649239685,18.3385105477332,18.2622733534683,18.317718585661,16248.10582214,0.0,1.0
2019-07-10,26.66,26.66,26.41,26.46,30060,18.4771236282149,18.4771236282149,18.3038572776128,18.3385105477332,43372.5300606989,0.0,1.0
2019-07-11,26.71,26.74,26.53,26.69,7068,18.5117768983354,18.5325688604076,18.3870251259018,18.4979155902872,10198.171738823,0.0,1.0
2019-07-12,26.68,26.7,26.67,26.7,8387,18.4909849362631,18.5048462443113,18.484054282239,18.5048462443113,12101.3110319056,0.0,1.0
2019-07-15,26.69,26.69,26.58,26.69,17393,18.4979155902872,18.4979155902872,18.4216783960223,18.4979155902872,25095.7556668574,0.0,1.0
2019-07-16,26.74,26.74,26.67,26.69,4699,18.5325688604076,18.5325688604076,18.484054282239,18.4979155902872,6780.02391068609,0.0,1.0
2019-07-17,26.89,26.89,26.73,26.74,11067,18.6365286707689,18.6365286707689,18.5256382063836,18.5325688604076,15968.1899594729,0.0,1.0
2019-07-18,27.14,27.14,26.89,26.89,12832,18.8097950213711,18.8097950213711,18.6365286707689,18.6365286707689,18514.8471636356,0.0,1.0
2019-07-19,27.4,27.42,27.13,27.14,42304,18.9899920259974,19.0038533340455,18.802864367347,18.8097950213711,61038.9724447038,0.0,1.0
2019-07-22,27.46,27.48,27.39,27.41,11701,19.0315759501419,19.04543725819,18.9830613719733,18.9969226800214,16882.9665415913,0.0,1.0
2019-07-23,27.4,27.5,27.4,27.44,19947,18.9899920259974,19.0592985662382,18.9899920259974,19.0177146420937,28780.8335702181,0.0,1.0
2019-07-24,27.43,27.44,27.38,27.44,13628,19.0107839880696,19.0177146420937,18.9761307179492,19.0177146420937,19663.367919734,0.0,1.0
2019-07-25,27.25,27.45,27.21,27.45,14563,18.8860322156361,19.0246452961178,18.8583095995397,19.0246452961178,21012.446948568,0.0,1.0
2019-07-26,27.39,27.39,27.26,27.26,8222,18.9830613719733,18.9830613719733,18.8929628696601,18.8929628696601,11863.2382621113,0.0,1.0
2019-07-29,27.45,27.46,27.39,27.4,10438,19.0246452961178,19.0315759501419,18.9830613719733,18.9899920259974,15060.6277037117,0.0,1.0
2019-07-30,27.68,27.68,27.43,27.44,11607,19.1840503386718,19.1840503386718,19.0107839880696,19.0177146420937,16747.3372060722,0.0,1.0
2019-07-31,27.58,27.88,27.58,27.67,125538,19.1147437984309,19.3226634191535,19.1147437984309,19.1771196846477,181134.420451098,0.0,1.0
2019-08-01,27.34,27.67,27.31,27.55,16879,18.9484081018528,19.1771196846477,18.9276161397806,19.0939518363587,24354.1229173166,0.0,1.0
2019-08-02,27.44,27.44,27.24,27.35,8127,19.0177146420937,19.0177146420937,18.879101561612,18.9553387558769,11726.1660613207,0.0,1.0
2019-08-05,27.09,27.17,27.04,27.14,10009,18.7751417512507,18.8305869834434,18.7404884811302,18.8097950213711,14441.6385022466,0.0,1.0
2019-08-06,27.16,27.18,26.94,27.08,5814,18.8236563294193,18.8375176374674,18.6711819408894,18.7682110972266,8388.81868838663,0.0,1.0
2019-08-07,27.03,27.18,26.92,27.18,3096,18.7335578271062,18.8375176374674,18.6573206328412,18.8375176374674,4467.11088050309,0.0,1.0
2019-08-08,27.29,27.29,27.05,27.05,10798,18.9137548317324,18.9137548317324,18.7474191351543,18.7474191351543,15580.0592014446,0.0,1.0
2019-08-09,27.21,27.25,27.07,27.11,1756,18.8583095995397,18.8860322156361,18.7612804432025,18.7890030592988,2533.67141671946,0.0,1.0
2019-08-12,27.22,27.28,27.08,27.08,2048,18.8652402535638,18.9068241777083,18.7682110972266,18.7682110972266,2954.98807599172,0.0,1.0
2019-08-13,27.42,27.43,27.04,27.04,5447,19.0038533340455,19.0107839880696,18.7404884811302,18.7404884811302,7859.28713375338,0.0,1.0
2019-08-14,27.52,27.52,27.31,27.31,5777,19.0731598742864,19.0731598742864,18.9276161397806,18.9276161397806,8335.43267334187,0.0,1.0
2019-08-15,27.65,27.65,27.35,27.35,14932,19.1632583765995,19.1632583765995,18.9553387558769,18.9553387558769,21544.8642337443,0.0,1.0
2019-08-16,27.55,27.65,27.4,27.61,15278,19.0939518363587,19.1632583765995,18.9899920259974,19.1355357605032,22044.0956176765,0.0,1.0
2019-08-19,27.65,27.65,27.45,27.52,11108,19.1632583765995,19.1632583765995,19.0246452961178,19.0731598742864,16027.3474356035,0.0,1.0
2019-08-20,27.7,27.7,27.53,27.63,9032,19.19791164672,19.19791164672,19.0800905283105,19.1493970685513,13031.9591320103,0.0,1.0
2019-08-21,27.82,27.91,27.61,27.61,12025,19.281079495009,19.3434553812258,19.1355357605032,19.1355357605032,17350.454889551,0.0,1.0
2019-08-22,27.99,28.01,27.95,27.98,3968,19.3989006134185,19.4127619214666,19.3711779973221,19.3919699593944,5725.28939723394,0.0,1.0
2019-08-23,27.92,28.07,27.84,27.99,10082,19.3503860352499,19.4543458456112,19.2949408030572,19.3989006134185,14546.9676670647,0.0,1.0
2019-08-26,27.76,28.03,27.76,27.94,213560,19.2394955708645,19.4266232295148,19.2394955708645,19.364247343298,308138.307377339,0.0,1.0
2019-08-27,27.76,27.91,27.71,27.85,8878,19.2394955708645,19.3434553812258,19.204842300744,19.3018714570813,12809.7578802024,0.0,1.0
2019-08-28,28.0,28.07,27.85,27.87,17657,19.4058312674426,19.4543458456112,19.3018714570813,19.3157327651294,25476.6720985281,0.0,1.0
2019-08-29,28.16,28.16,27.98,27.99,11737,19.5167217318279,19.5167217318279,19.3919699593944,19.3989006134185,16934.9096913647,0.0,1.0
2019-08-30,28.16,28.36,28.14,28.14,103441,19.5167217318279,19.6553348123097,19.5028604237798,19.5028604237798,149251.426547197,0.0,1.0
2019-09-03,28.21,28.36,28.16,28.16,10971,19.5513750019484,19.6553348123097,19.5167217318279,19.5167217318279,15829.6748934107,0.0,1.0
2019-09-04,28.33,28.33,28.25,28.25,8678,19.6345428502374,19.6345428502374,19.5790976180447,19.5790976180447,12521.1848259063,0.0,1.0
2019-09-05,28.26,28.3,28.2,28.26,8449,19.5860282720688,19.6137508881652,19.5444443479243,19.5860282720688,12190.7686787373,0.0,1.0
2019-09-06,28.25,28.26,28.21,28.22,5895,19.5790976180447,19.5860282720688,19.5513750019484,19.5583056559725,8505.69077537656,0.0,1.0
2019-09-09,28.15,28.22,28.07,28.14,11171,19.5097910778039,19.5583056559725,19.4543458456112,19.5028604237798,16118.2479477067,0.0,1.0
2019-09-10,27.81,28.08,27.81,28.08,7292,19.2741488409849,19.4612764996352,19.2741488409849,19.4612764996352,10521.3735596346,0.0,1.0
2019-09-11,27.86,27.86,27.68,27.68,10669,19.3088021111053,19.3088021111053,19.1840503386718,19.1840503386718,15393.9295814237,0.0,1.0
2019-09-12,27.94,27.94,27.8,27.8,6658,19.364247343298,19.364247343298,19.2672181869608,19.2672181869608,9606.59697751606,0.0,1.0
2019-09-13,27.21,27.97,27.11,27.96,26491,18.8583095995397,19.3850393053703,18.7890030592988,19.3781086513462,38222.9439067855,0.0,1.0
2019-09-16,27.4,27.41,27.14,27.14,15329,18.9899920259974,18.9969226800214,18.8097950213711,18.8097950213711,22117.6817465219,0.0,1.0
2019-09-17,27.57,27.7,27.46,27.46,14594,19.1078131444068,19.19791164672,19.0315759501419,19.0315759501419,21057.175771984,0.0,1.0
2019-09-18,27.8,27.85,27.59,27.64,6660,19.2672181869608,19.3018714570813,19.121674452455,19.1563277225754,9609.48270805902,0.0,1.0
2019-09-19,28.12,28.15,27.8,27.8,9655,19.4889991157316,19.5097910778039,19.2672181869608,19.2672181869608,13930.8641961426,0.0,1.0
2019-09-20,28.2,28.2,28.06,28.19,4989,19.5444443479243,19.5444443479243,19.4474151915871,19.5375136939002,7198.45483941537,0.0,1.0
2019-09-23,28.52,28.53,28.17,28.17,13329,19.7662252766951,19.7731559307191,19.523652385852,19.523652385852,19231.9512035613,0.0,1.0
2019-09-24,28.53,28.67,28.33,28.53,28889,19.7731559307191,19.8701850870564,19.6345428502374,19.7731559307191,41682.9348277954,0.0,1.0
2019-09-25,28.53,28.64,28.39,28.5,6411,19.7731559307191,19.8493931249841,19.6761267743819,19.7523639686469,9250.20925546042,0.0,1.0
2019-09-26,28.46,28.5,28.39,28.41,3084,19.7246413525505,19.7523639686469,19.6761267743819,19.6899880824301,4449.79649724535,0.0,1.0
2019-09-27,28.44,28.48,28.07,28.21,26149,19.9651350471863,19.9932154059025,19.7053917290619,19.8036729845685,37248.811903469,0.367,1.0
2019-09-30,28.27,28.53,28.05,28.11,186347,19.8457935226427,20.0283158542977,19.6913515497038,19.7334720877781,265448.175906372,0.0,1.0
2019-10-01,28.05,28.21,28.03,28.21,10379,19.6913515497038,19.8036729845685,19.6773113703458,19.8036729845685,14784.7114132894,0.0,1.0
2019-10-02,27.85,28.03,27.78,28.03,11201,19.5509497561231,19.6773113703458,19.5018091283698,19.6773113703458,15955.6366259037,0.0,1.0
2019-10-03,27.94,27.94,27.91,27.91,837,19.6141305632344,19.6141305632344,19.5930702941973,19.5930702941973,1192.29246101968,0.0,1.0
2019-10-04,27.87,28.0,27.86,27.89,8888,19.5649899354811,19.6562511013086,19.5579698458021,19.5790301148392,12660.8069217956,0.0,1.0
2019-10-07,27.88,27.93,27.82,27.93,4022,19.5720100251602,19.6071104735554,19.5298894870859,19.6071104735554,5729.27153909335,0.0,1.0
2019-10-08,27.84,27.95,27.84,27.85,3103,19.543929666444,19.6211506529134,19.543929666444,19.5509497561231,4420.17145345766,0.0,1.0
2019-10-09,27.57,28.0,27.57,27.83,22300,19.35438724511,19.6562511013086,19.35438724511,19.536909576765,31765.9759626508,0.0,1.0
2019-10-10,27.64,27.71,27.54,27.64,4947,19.4035278728632,19.4526685006165,19.3333269760729,19.4035278728632,7046.91852409122,0.0,1.0
2019-10-11,27.77,27.81,27.69,27.69,8554,19.4947890386907,19.5228693974069,19.4386283212584,19.4386283212584,12185.0295239693,0.0,1.0
2019-10-14,27.96,27.96,27.72,27.74,7953,19.6281707425925,19.6281707425925,19.4596885902955,19.4737287696536,11328.9151045275,0.0,1.0
2019-10-15,27.93,27.96,27.76,27.96,34885,19.6071104735554,19.6281707425925,19.4877689490117,19.6281707425925,49693.0973747567,0.0,1.0
2019-10-16,27.95,28.0,27.78,27.79,20364,19.6211506529134,19.6562511013086,19.5018091283698,19.5088292180488,29008.1764351311,0.0,1.0
2019-10-17,28.0,28.04,27.87,27.93,17298,19.6562511013086,19.6843314600248,19.5649899354811,19.6071104735554,24640.7108610734,0.0,1.0
2019-10-18,27.88,28.0,27.86,27.99,6871,19.5720100251602,19.6562511013086,19.5579698458021,19.6492310116296,9787.62425288672,0.0,1.0
2019-10-21,27.83,27.86,27.78,27.86,60283,19.536909576765,19.5579698458021,19.5018091283698,19.5579698458021,85872.1223747301,0.0,1.0
2019-10-22,27.85,27.85,27.79,27.8,15088,19.5509497561231,19.5509497561231,19.5088292180488,19.5158493077279,21492.6029293487,0.0,1.0
2019-10-23,27.82,27.83,27.71,27.83,18262,19.5298894870859,19.536909576765,19.4526685006165,19.536909576765,26013.9126919252,0.0,1.0
2019-10-24,27.82,27.83,27.7,27.77,130242,19.5298894870859,19.536909576765,19.4456484109375,19.4947890386907,185527.544454152,0.0,1.0
2019-10-25,27.79,27.8,27.72,27.8,10428,19.5088292180488,19.5158493077279,19.4596885902955,19.5158493077279,14854.5110914136,0.0,1.0
2019-10-28,27.78,27.8,27.7,27.73,3437,19.5018091283698,19.5158493077279,19.4456484109375,19.4667086799746,4895.9488512839,0.0,1.0
2019-10-29,27.6,27.65,27.53,27.65,7487,19.3754475141471,19.4105479625423,19.3263068863938,19.4105479625423,10665.1059207339,0.0,1.0
2019-10-30,27.46,27.55,27.29,27.52,19433,19.2771662586405,19.3403470657519,19.1578247340969,19.3192867967148,27681.9825507711,0.0,1.0
2019-10-31,27.46,27.63,27.41,27.49,127797,19.2771662586405,19.3965077831842,19.2420658102454,19.2982265276777,182044.682964076,0.0,1.0
2019-11-01,27.24,27.54,27.16,27.54,38506,19.1227242857017,19.3333269760729,19.0665635682694,19.3333269760729,54851.1511398132,0.0,1.0
2019-11-04,27.27,27.29,27.2,27.24,26565,19.1437845547388,19.1578247340969,19.0946439269855,19.1227242857017,37841.3969259112,0.0,1.0
2019-11-05,27.25,27.25,27.15,27.23,3463,19.1297443753807,19.1297443753807,19.0595434785903,19.1157041960227,4932.98541518655,0.0,1.0
2019-11-06,27.3,27.3,27.15,27.2,17205,19.1648448237759,19.1648448237759,19.0595434785903,19.0946439269855,24508.23392096,0.0,1.0
2019-11-07,27.06,27.22,26.92,27.2,14018,18.996362671479,19.1086841063436,18.8980814159724,19.0946439269855,19968.4058764323,0.0,1.0
2019-11-08,26.76,26.95,26.76,26.95,127620,18.7857599811078,18.9191416850096,18.7857599811078,18.9191416850096,181792.549432893,0.0,1.0
2019-11-11,26.89,26.89,26.71,26.81,8348,18.8770211469353,18.8770211469353,18.7506595327126,18.820860429503,11891.5859792022,0.0,1.0
2019-11-12,26.95,26.95,26.81,26.88,8550,18.9191416850096,18.9191416850096,18.820860429503,18.8700010572563,12179.3315910612,0.0,1.0
2019-11-13,26.89,27.0,26.89,26.96,18609,18.8770211469353,18.9542421334048,18.8770211469353,18.9261617746886,26508.2083717027,0.0,1.0
2019-11-14,26.98,27.01,26.92,26.92,6868,18.9402019540467,18.9612622230838,18.8980814159724,18.8980814159724,9783.35080320565,0.0,1.0
2019-11-15,26.99,27.01,26.93,26.93,10499,18.9472220437257,18.9612622230838,18.9051015056515,18.9051015056515,14955.6494005324,0.0,1.0
2019-11-18,27.18,27.18,26.95,26.95,57375,19.0806037476275,19.0806037476275,18.9191416850096,18.9191416850096,81729.7251505421,0.0,1.0
2019-11-19,27.08,27.18,26.95,27.14,11971,19.0104028508371,19.0806037476275,18.9191416850096,19.0525233889113,17052.4887107127,0.0,1.0
2019-11-20,27.04,27.07,26.95,27.0,5607,18.9823224921209,19.003382761158,18.9191416850096,18.9542421334048,7987.07745392751,0.0,1.0
2019-11-21,26.96,26.96,26.86,26.91,1780,18.9261617746886,18.9261617746886,18.8559608778982,18.8910613262934,2535.58014410397,0.0,1.0
2019-11-22,26.86,26.95,26.82,26.95,3133,18.8559608778982,18.9191416850096,18.8278805191821,18.9191416850096,4462.9059502684,0.0,1.0
2019-11-25,26.96,26.97,26.8,26.94,20327,18.9261617746886,18.9331818643676,18.813840339824,18.9121215953305,28955.4705557311,0.0,1.0
2019-11-26,26.97,27.01,26.84,26.89,24753,18.9331818643676,18.9612622230838,18.8419206985401,18.8770211469353,35260.2333185425,0.0,1.0
2019-11-27,26.75,26.98,26.65,26.91,22677,18.7787398914288,18.9402019540467,18.7085389946384,18.8910613262934,32303.0061392392,0.0,1.0
2019-11-29,26.58,26.83,26.45,26.83,42242,18.6593983668851,18.8349006088611,18.5681372010576,18.8349006088611,60173.0204759776,0.0,1.0
2019-12-02,26.43,26.61,26.31,26.61,27330,18.5540970216995,18.6804586359222,18.4698559455511,18.6804586359222,38931.1265945852,0.0,1.0
2019-12-03,26.51,26.51,26.36,26.36,24932,18.6102577391319,18.6102577391319,18.5049563939463,18.5049563939463,35515.2158161798,0.0,1.0
2019-12-04,26.56,26.63,26.51,26.51,125985,18.645358187527,18.6944988152803,18.6102577391319,18.6102577391319,179463.519356708,0.0,1.0
2019-12-05,26.52,26.57,26.45,26.56,23165,18.6172778288109,18.6523782772061,18.5681372010576,18.645358187527,32998.1539540272,0.0,1.0
2019-12-06,26.61,26.61,26.51,26.52,8206,18.6804586359222,18.6804586359222,18.6102577391319,18.6172778288109,11689.3093609647,0.0,1.0
2019-12-09,26.65,26.67,26.55,26.67,11253,18.7085389946384,18.7225791739965,18.638338097848,18.7225791739965,16029.709753709,0.0,1.0
2019-12-10,26.62,26.69,26.6,26.6,12476,18.6874787256013,18.7366193533546,18.6734385462432,18.6734385462432,17771.8527403602,0.0,1.0
2019-12-11,26.79,26.81,26.63,26.72,5162,18.8068202501449,18.820860429503,18.6944988152803,18.7576796223917,7353.18241790153,0.0,1.0
2019-12-12,26.79,26.83,26.71,26.82,8845,18.8068202501449,18.8349006088611,18.7506595327126,18.8278805191821,12599.5541430335,0.0,1.0
2019-12-13,27.07,27.07,26.7,26.79,32180,19.003382761158,19.003382761158,18.7436394430336,18.8068202501449,45839.870245655,0.0,1.0
2019-12-16,27.18,27.22,27.09,27.09,18970,19.0806037476275,19.1086841063436,19.0174229405161,19.0174229405161,27022.4468166586,0.0,1.0
2019-12-17,27.3,27.3,27.19,27.19,10800,19.1648448237759,19.1648448237759,19.0876238373065,19.0876238373065,15384.4188518668,0.0,1.0
2019-12-18,27.35,27.4,27.2,27.23,9092,19.1999452721711,19.2350457205663,19.0946439269855,19.1157041960227,12951.4015001086,0.0,1.0
2019-12-19,27.23,27.27,27.16,27.27,20037,19.1157041960227,19.1437845547388,19.0665635682694,19.1437845547388,28542.3704198939,0.0,1.0
2019-12-20,27.21,27.31,27.21,27.29,2236,19.1016640166646,19.171864913455,19.1016640166646,19.1578247340969,3185.14449562723,0.0,1.0
2019-12-23,27.49,27.49,27.26,27.31,7709,19.2982265276777,19.2982265276777,19.1367644650598,19.171864913455,10981.3411971334,0.0,1.0
2019-12-24,27.37,27.43,27.35,27.35,3793,19.2139854515292,19.2561059896034,19.1999452721711,19.1999452721711,5403.0648801047,0.0,1.0
2019-12-26,27.2,27.37,27.2,27.3,4462,19.0946439269855,19.2139854515292,19.0946439269855,19.1648448237759,6356.04415898424,0.0,1.0
2019-12-27,27.27,27.27,27.12,27.2,44001,19.1437845547388,19.1437845547388,19.0384832095532,19.0946439269855,62678.686472314,0.0,1.0
2019-12-30,26.87,26.94,26.71,26.94,17961,19.1207498854795,19.170562036279,19.0068935407948,19.170562036279,25240.2271297163,0.3671875,1.0
2019-12-31,26.77,26.82,26.76,26.76,14604,19.0495896700515,19.0851697777655,19.0424736485088,19.0424736485088,20522.7034687589,0.0,1.0
2020-01-02,27.17,27.17,26.87,26.87,30941,19.3342305317632,19.3342305317632,19.1207498854795,19.1207498854795,43480.7565069069,0.0,1.0
2020-01-03,27.18,27.18,27.07,27.16,139786,19.341346553306,19.341346553306,19.2630703163353,19.3271145102204,196438.415987669,0.0,1.0
2020-01-06,27.14,27.26,27.1,27.16,24957,19.3128824671348,19.3982747256483,19.2844183809637,19.3271145102204,35071.5633025072,0.0,1.0
2020-01-07,26.98,27.04,26.88,27.04,19565,19.1990261224502,19.2417222517069,19.1278659070223,19.2417222517069,27494.295629024,0.0,1.0
2020-01-08,26.95,27.05,26.89,26.96,40638,19.1776780578218,19.2488382732497,19.134981928565,19.1847940793646,57107.7529145044,0.0,1.0
2020-01-09,27.07,27.08,26.98,27.02,21257,19.2630703163353,19.2701863378781,19.1990261224502,19.2274902086213,29872.0287342787,0.0,1.0
2020-01-10,27.21,27.21,27.08,27.08,25993,19.3626946179344,19.3626946179344,19.2701863378781,19.2701863378781,36527.4329816111,0.0,1.0
2020-01-13,27.29,27.3,27.17,27.21,21108,19.4196227902767,19.4267388118195,19.3342305317632,19.3626946179344,29662.6420719366,0.0,1.0
2020-01-14,27.18,27.24,27.01,27.24,13314,19.341346553306,19.3840426825627,19.2203741870785,19.3840426825627,18709.8927679441,0.0,1.0
2020-01-15,27.26,27.27,27.09,27.22,14347,19.3982747256483,19.4053907471911,19.2773023594209,19.3698106394771,20161.546608209,0.0,1.0
2020-01-16,27.21,27.26,27.21,27.22,10213,19.3626946179344,19.3982747256483,19.3626946179344,19.3698106394771,14352.1206879234,0.0,1.0
2020-01-17,27.32,27.32,27.16,27.26,24457,19.4409708549051,19.4409708549051,19.3271145102204,19.3982747256483,34368.9234959898,0.0,1.0
2020-01-21,27.4,27.4,27.32,27.32,9435,19.4978990272474,19.4978990272474,19.4409708549051,19.4409708549051,13258.8131489825,0.0,1.0
2020-01-22,27.37,27.39,27.32,27.32,7244,19.476550962619,19.4907830057046,19.4409708549051,19.4409708549051,10179.8455168234,0.0,1.0
2020-01-23,27.42,27.42,27.26,27.31,6601,19.512131070333,19.512131070333,19.3982747256483,19.4338548333623,9276.25072564209,0.0,1.0
2020-01-24,27.4,27.4,27.31,27.31,1606,19.4978990272474,19.4978990272474,19.4338548333623,19.4338548333623,2256.87905853374,0.0,1.0
2020-01-27,27.34,27.4,27.31,27.4,3055,19.4552028979906,19.4978990272474,19.4338548333623,19.4978990272474,4293.12921782104,0.0,1.0
2020-01-28,27.34,27.39,27.32,27.32,9780,19.4552028979906,19.4907830057046,19.4409708549051,19.4409708549051,13743.6346154795,0.0,1.0
2020-01-29,27.35,27.3558,27.31,27.3479,26105,19.4623189195334,19.4664462120282,19.4338548333623,19.4608245550094,36684.8242982711,0.0,1.0
2020-01-30,27.39,27.43,27.34,27.34,16194,19.4907830057046,19.5192470918758,19.4552028979906,19.4552028979906,22757.098053484,0.0,1.0
2020-01-31,27.4,27.47,27.37,27.47,75070,19.4978990272474,19.5477111780469,19.476550962619,19.5477111780469,105494.340550515,0.0,1.0
2020-02-03,27.45,27.51,27.43,27.45,49283,19.5334791349613,19.5761752642181,19.5192470918758,19.5334791349613,69256.3951691896,0.0,1.0
2020-02-04,27.45,27.61,27.39,27.52,20221,19.5334791349613,19.647335479646,19.4907830057046,19.5832912857609,28416.1590551749,0.0,1.0
2020-02-05,27.53,27.66,27.51,27.6,56293,19.5904073073037,19.68291558736,19.5761752642181,19.6402194581032,79107.4052565626,0.0,1.0
2020-02-06,27.64,27.64,27.57,27.6,11678,19.6686835442744,19.6686835442744,19.6188713934748,19.6402194581032,16410.8553210193,0.0,1.0
2020-02-07,27.76,27.87,27.53,27.64,33596,19.7540758027879,19.8323520397586,19.5904073073037,19.6686835442744,47211.7738795139,0.0,1.0
2020-02-10,27.9,27.93,27.8,27.8,8080,19.8537001043869,19.8750481690153,19.782539888959,19.782539888959,11354.6592733205,0.0,1.0
2020-02-11,27.87,27.96,27.83,27.83,9815,19.8323520397586,19.8963962336437,19.8038879535874,19.8038879535874,13792.8194019356,0.0,1.0
2020-02-12,27.85,27.92,27.84,27.92,10950,19.818119996673,19.8679321474725,19.8110039751302,19.8679321474725,15387.81176273,0.0,1.0
2020-02-13,27.63,27.83,27.58,27.8,33517,19.6615675227316,19.8038879535874,19.6259874150176,19.782539888959,47100.7567900842,0.0,1.0
2020-02-14,27.71,27.84,27.7,27.77,5760,19.7184956950739,19.8110039751302,19.7113796735311,19.7611918243307,8094.41057107992,0.0,1.0
2020-02-18,27.55,27.74,27.54,27.68,12853,19.6046393503892,19.7398437597023,19.5975233288465,19.6971476304455,18062.0588663351,0.0,1.0
2020-02-19,27.45,27.69,27.45,27.64,5964,19.5334791349613,19.7042636519883,19.5334791349613,19.6686835442744,8381.08761213901,0.0,1.0
2020-02-20,27.55,27.55,27.45,27.47,9998,19.6046393503892,19.6046393503892,19.5334791349613,19.5477111780469,14049.985571121,0.0,1.0
2020-02-21,27.38,27.52,27.38,27.52,13814,19.4836669841618,19.5832912857609,19.4836669841618,19.5832912857609,19412.5325744614,0.0,1.0
2020-02-24,27.13,27.32,27.13,27.3,12031,19.305766445592,19.4409708549051,19.305766445592,19.4267388118195,16906.9190244206,0.0,1.0
2020-02-25,26.95,27.27,26.91,27.16,58767,19.1776780578218,19.4053907471911,19.1492139716506,19.3271145102204,82584.0670192106,0.0,1.0
2020-02-26,26.95,27.02,26.74,27.0,14059,19.1776780578218,19.2274902086213,19.0282416054232,19.2132581655357,19756.8260796549,0.0,1.0
2020-02-27,26.79,26.93,26.57,26.82,15310,19.0638217131371,19.1634460147362,18.9072692391957,19.0851697777655,21514.8308755614,0.0,1.0
2020-02-28,26.18,26.56,26.18,26.3,109599,18.6297443990269,18.9001532176529,18.6297443990269,18.7151366575404,154017.240308991,0.0,1.0
2020-03-02,26.6,26.61,26.18,26.18,35301,18.9286173038241,18.9357333253669,18.6297443990269,18.6297443990269,49607.7756197382,0.0,1.0
2020-03-03,26.93,26.99,26.72,26.73,15651,19.1634460147362,19.2061421439929,19.0140095623376,19.0211255838804,21994.0312236062,0.0,1.0
2020-03-04,27.13,27.25,27.0,27.04,16113,19.305766445592,19.3911587041055,19.2132581655357,19.2417222517069,22643.2704048283,0.0,1.0
2020-03-05,27.09,27.17,26.88,27.08,11916,19.2773023594209,19.3342305317632,19.1278659070223,19.2701863378781,16745.3118689215,0.0,1.0
2020-03-06,26.6,27.0,26.53,26.84,67388,18.9286173038241,19.2132581655357,18.8788051530246,19.0994018208511,94698.9825631829,0.0,1.0
2020-03-09,26.07,26.6,24.06,24.51,74501,18.5514681620562,18.9286173038241,17.1211478319552,17.4413688013808,104694.736450699,0.0,1.0
2020-03-10,26.32,26.5,26.11,26.48,33825,18.729368700626,18.8574570883962,18.5799322482273,18.8432250453106,47533.5829108989,0.0,1.0
2020-03-11,25.82,26.5,25.78,26.3,23030,18.3735676234864,18.8574570883962,18.3451035373152,18.7151366575404,32363.5894881893,0.0,1.0
2020-03-12,23.47,25.45,23.0,25.45,96355,16.7013025609305,18.1102748264031,16.3668495484193,18.1102748264031,135405.717113959,0.0,1.0
2020-03-13,24.89,25.54,23.87,23.87,533066,17.7117776200068,18.1743190202883,16.9859434226422,16.9859434226422,749106.782201961,0.0,1.0
2020-03-16,23.78,24.39,23.7,23.99,53717,16.921899228757,17.3559765428673,16.8649710564147,17.0713356811556,75487.4049733855,0.0,1.0
2020-03-17,23.75,24.63,23.6,24.04,45200,16.9005511641287,17.5267610598943,16.7938108409868,17.1069157888696,63518.6385091686,0.0,1.0
2020-03-18,19.0,23.6,17.0,23.47,66546,13.5204409313029,16.7938108409868,12.0972366227447,16.7013025609305,93515.7371290078,0.0,1.0
2020-03-19,21.9,22.91,18.74,19.26,62074,15.5840871787123,16.3028053545342,13.3354243711904,13.7054574914155,87231.3266995165,0.0,1.0
2020-03-20,23.2,23.93,22.4,23.0,52798,16.5091699792752,17.0286395518989,15.9398882558519,16.3668495484193,74195.9530090063,0.0,1.0
2020-03-23,21.05,22.91,19.55,22.61,33992,14.9792253475751,16.3028053545342,13.9118221161564,16.0893247082505,47768.2646062757,0.0,1.0
2020-03-24,22.9,23.83,22.2,22.2,19527,16.2956893329914,16.957479336471,15.7975678249961,15.7975678249961,27440.8950037288,0.0,1.0
2020-03-25,24.25,25.23,23.42,23.73,49966,17.2563522412682,17.9537223524617,16.6657224532166,16.8863191210431,70216.2011448922,0.0,1.0
2020-03-26,25.22,25.27,24.71,24.71,33577,17.9466063309189,17.9821864386329,17.5836892322366,17.5836892322366,47185.0735668665,0.0,1.0
2020-03-27,24.93,25.05,24.74,24.97,20057,17.740241706178,17.8256339646915,17.605037296865,17.7687057923492,28185.6931986371,0.0,1.0
2020-03-30,25.0,25.07,24.62,24.76,29311,18.0513452730019,18.1018890397663,17.7769648248523,17.8780523583811,40593.9274285534,0.3671875,1.0
2020-03-31,25.2,25.44,24.8,24.91,34213,18.1957560351859,18.3690489498067,17.9069345108179,17.9863604300191,47382.8951285558,0.0,1.0
2020-04-01,25.07,25.07,24.6,25.04,19097,18.1018890397663,18.1018890397663,17.7625237486339,18.0802274254387,26448.1673127183,0.0,1.0
2020-04-02,25.09,25.3,24.7,25.0,18739,18.1163301159847,18.2679614162779,17.8347291297259,18.0513452730019,25952.3593901151,0.0,1.0
2020-04-03,25.04,25.05,24.75,24.86,31533,18.0802274254387,18.0874479635479,17.8708318202719,17.9502577394731,43671.2604006883,0.0,1.0
2020-04-06,25.55,25.67,25.0,25.0,10642,18.4484748690079,18.5351213263184,18.0513452730019,18.0513452730019,14738.513721629,0.0,1.0
2020-04-07,25.75,25.75,25.55,25.67,15986,18.592885631192,18.592885631192,18.4484748690079,18.5351213263184,22139.6241640631,0.0,1.0
2020-04-08,26.17,26.31,25.65,25.84,13563,18.8961482317784,18.9972357653072,18.5206802500999,18.6578704741748,18783.9185873382,0.0,1.0
2020-04-09,26.75,26.87,26.38,26.38,15107,19.314939442112,19.4015858994224,19.0477795320716,19.0477795320716,20922.2633708559,0.0,1.0
2020-04-13,26.5,26.8,26.0,26.8,3531,19.134425989382,19.351042132658,18.773399083922,19.351042132658,4890.21724779851,0.0,1.0
2020-04-14,26.72,26.74,26.3,26.5,11191,19.2932778277844,19.3077189040028,18.990015227198,19.134425989382,15498.8448655093,0.0,1.0
2020-04-15,26.74,26.74,26.36,26.68,5562,19.3077189040028,19.3077189040028,19.0333384558532,19.2643956753476,7703.02699865629,0.0,1.0
2020-04-16,26.63,26.89,26.47,26.89,2708,19.2282929848016,19.4160269756408,19.1127643750544,19.4160269756408,3750.41300114369,0.0,1.0
2020-04-17,26.9,27.1,26.68,26.82,6173,19.42324751375,19.5676582759341,19.2643956753476,19.3654832088764,8549.22431907683,0.0,1.0
2020-04-20,26.79,26.79,26.53,26.78,1766,19.3438215945488,19.3438215945488,19.1560876037096,19.3366010564396,2445.80109306491,0.0,1.0
2020-04-21,26.44,26.76,26.35,26.66,8534,19.0911027607268,19.3221599802212,19.026117917744,19.2499545991292,11819.0637192615,0.0,1.0
2020-04-22,26.68,26.87,26.6,26.87,9122,19.2643956753476,19.4015858994224,19.206631370474,19.4015858994224,12633.4074580623,0.0,1.0
2020-04-23,26.84,26.84,26.66,26.71,10992,19.3799242850948,19.3799242850948,19.2499545991292,19.2860572896752,15223.2421375818,0.0,1.0
2020-04-24,26.73,27.03,26.55,26.75,2972,19.3004983658936,19.5171145091697,19.170528679928,19.314939442112,4116.03672060527,0.0,1.0
2020-04-27,26.96,26.97,26.82,26.82,1542,19.4665707424052,19.4737912805144,19.3654832088764,19.3654832088764,2135.57490685509,0.0,1.0
2020-04-28,27.03,27.14,26.85,26.85,10791,19.5171145091697,19.5965404283709,19.387144823204,19.387144823204,14944.8695329917,0.0,1.0
2020-04-29,27.0,27.17,26.73,26.73,16397,19.495452894842,19.6182020426985,19.3004983658936,19.3004983658936,22708.833818225,0.0,1.0
2020-04-30,26.76,27.13,26.76,27.0,21376,19.3221599802212,19.5893198902617,19.3221599802212,19.495452894842,29604.4417697369,0.0,1.0
2020-05-01,26.94,26.95,26.63,26.69,11977,19.4521296661868,19.459350204296,19.2282929848016,19.2716162134568,16587.4063939062,0.0,1.0
2020-05-04,27.14,27.15,26.8,26.9,4247,19.5965404283709,19.6037609664801,19.351042132658,19.42324751375,5881.83309300488,0.0,1.0
2020-05-05,26.96,27.17,26.96,27.0,4424,19.4665707424052,19.6182020426985,19.4665707424052,19.495452894842,6126.96717764392,0.0,1.0
2020-05-06,26.65,26.93,26.65,26.91,6033,19.24273406102,19.4449091280776,19.24273406102,19.4304680518592,8355.33295269568,0.0,1.0
2020-05-07,26.72,26.74,26.71,26.72,7884,19.2932778277844,19.3077189040028,19.2860572896752,19.2932778277844,10918.8538039206,0.0,1.0
2020-05-08,26.72,26.84,26.67,26.76,7575,19.2932778277844,19.3799242850948,19.2571751372384,19.3221599802212,10490.9078595508,0.0,1.0
2020-05-11,26.72,26.72,26.6,26.71,5714,19.2932778277844,19.2932778277844,19.206631370474,19.2860572896752,7913.53762501295,0.0,1.0
2020-05-12,26.61,26.74,26.61,26.74,811,19.2138519085832,19.3077189040028,19.2138519085832,19.3077189040028,1123.1849866793,0.0,1.0
2020-05-13,26.36,26.75,26.34,26.75,8774,19.0333384558532,19.314939442112,19.0188973796348,19.314939442112,12151.4489187721,0.0,1.0
2020-05-14,26.27,26.47,25.25,26.41,9656,18.9683536128704,19.1127643750544,18.2318587257319,19.0694411463992,13372.9645269732,0.0,1.0
2020-05-15,26.4,26.48,26.35,26.46,8218,19.06222060829,19.1199849131636,19.026117917744,19.1055438369452,11381.4232065727,0.0,1.0
2020-05-18,26.57,26.64,26.32,26.46,25413,19.1849697561464,19.2355135229108,19.0044563034164,19.1055438369452,35195.4378131701,0.0,1.0
2020-05-19,26.62,26.62,26.42,26.42,5567,19.2210724466924,19.2210724466924,19.0766616845084,19.0766616845084,7709.95169031276,0.0,1.0
2020-05-20,26.55,26.63,26.51,26.56,2295,19.170528679928,19.2282929848016,19.1416465274912,19.1777492180372,3178.43347031934,0.0,1.0
2020-05-21,26.65,26.69,26.64,26.65,5874,19.24273406102,19.2716162134568,19.2355135229108,19.24273406102,8135.12775801996,0.0,1.0
2020-05-22,26.65,26.72,26.65,26.66,4907,19.24273406102,19.2932778277844,19.24273406102,19.2499545991292,6795.89239165883,0.0,1.0
2020-05-26,26.71,26.9,26.71,26.9,17848,19.2860572896752,19.42324751375,19.2860572896752,19.42324751375,24718.3793369323,0.0,1.0
2020-05-27,26.8,26.9,26.6,26.9,14889,19.351042132658,19.42324751375,19.206631370474,19.42324751375,20620.3468146339,0.0,1.0
2020-05-28,26.81,26.92,26.8,26.83,5348,19.3582626707672,19.4376885899684,19.351042132658,19.3727037469856,7406.65019575941,0.0,1.0
2020-05-29,27.02,27.02,26.73,27.0,6016,19.5098939710604,19.5098939710604,19.3004983658936,19.495452894842,8331.7890010637,0.0,1.0
2020-06-01,27.05,27.05,26.85,26.85,8331,19.5315555853881,19.5315555853881,19.387144823204,19.387144823204,11537.9212380089,0.0,1.0
2020-06-02,27.23,27.23,26.88,26.89,7677,19.6615252713537,19.6615252713537,19.4088064375316,19.4160269756408,10632.1715693427,0.0,1.0
2020-06-03,27.33,27.33,27.2,27.23,16500,19.7337306524457,19.7337306524457,19.6398636570261,19.6615252713537,22851.4824663481,0.0,1.0
2020-06-04,27.31,27.33,27.14,27.33,1748,19.7192895762273,19.7337306524457,19.5965404283709,19.7337306524457,2420.87220310161,0.0,1.0
2020-06-05,27.33,27.43,27.2,27.33,5061,19.7337306524457,19.8059360335377,19.6398636570261,19.7337306524457,7009.17289467806,0.0,1.0
2020-06-08,27.58,27.58,27.27,27.3,8560,19.9142441051757,19.9142441051757,19.6904074237905,19.7120690381181,11855.0721158752,0.0,1.0
2020-06-09,27.32,27.56,27.23,27.56,5441,19.7265101143365,19.8998030289573,19.6615252713537,19.8998030289573,7535.44946056972,0.0,1.0
2020-06-10,27.39,27.39,27.08,27.18,3949,19.7770538811009,19.7770538811009,19.5532171997157,19.6254225808077,5469.12147027933,0.0,1.0
2020-06-11,26.55,27.13,26.51,27.13,11259,19.170528679928,19.5893198902617,19.1416465274912,19.5893198902617,15593.0206720372,0.0,1.0
2020-06-12,26.51,26.79,26.51,26.79,5450,19.1416465274912,19.3438215945488,19.1416465274912,19.3438215945488,7547.91390555137,0.0,1.0
2020-06-15,26.49,26.67,26.37,26.51,8810,19.1272054512728,19.2571751372384,19.0405589939624,19.1416465274912,12201.3066986986,0.0,1.0
2020-06-16,26.55,26.74,26.51,26.74,2710,19.170528679928,19.3077189040028,19.1416465274912,19.3077189040028,3753.18287780628,0.0,1.0
2020-06-17,26.65,26.8,26.55,26.74,4334,19.24273406102,19.351042132658,19.170528679928,19.3077189040028,6002.32272782746,0.0,1.0
2020-06-18,26.6,26.82,26.55,26.82,3952,19.206631370474,19.3654832088764,19.170528679928,19.3654832088764,5473.27628527322,0.0,1.0
2020-06-19,26.65,26.67,26.55,26.58,4055,19.24273406102,19.2571751372384,19.170528679928,19.1921902942556,5615.92493339648,0.0,1.0
2020-06-22,26.54,26.6934,26.54,26.68,3733,19.1633081418188,19.274071196414,19.1633081418188,19.2643956753476,5169.97479071987,0.0,1.0
2020-06-23,26.57,26.67,26.54,26.59,4424,19.1849697561464,19.2571751372384,19.1633081418188,19.1994108323648,6126.96717764391,0.0,1.0
2020-06-24,26.42,26.59,26.31,26.59,11077,19.0766616845084,19.1994108323648,18.9972357653072,19.1994108323648,15340.9618957417,0.0,1.0
2020-06-25,26.39,26.54,26.26,26.54,5192,19.0550000701808,19.1633081418188,18.9611330747612,19.1633081418188,7190.59981607756,0.0,1.0
2020-06-26,26.12,26.4,26.11,26.4,6164,18.8600455412324,19.06222060829,18.8528250031232,19.06222060829,8536.75987409516,0.0,1.0
2020-06-29,25.72,25.9,25.64,25.9,24523,18.8363531505616,18.9681783281316,18.7777641827527,18.9681783281316,33484.8022310091,0.3671875,1.0
2020-06-30,25.58,25.87,25.48,25.83,113739,18.733822456896,18.9462074652033,18.6605862471349,18.9169129812988,155304.323327193,0.0,1.0
2020-07-01,26.03,26.08,25.75,25.75,46946,19.0633854008211,19.1000035057016,18.8583240134899,18.8583240134899,64102.1704333463,0.0,1.0
2020-07-02,26.3,26.34,26.09,26.09,6254,19.2611231671761,19.2904176510805,19.1073271266777,19.1073271266777,8539.49162633981,0.0,1.0
2020-07-06,26.27,26.32,26.11,26.32,13505,19.2391523042478,19.2757704091283,19.12197436863,19.2757704091283,18440.3316939109,0.0,1.0
2020-07-07,26.12,26.2,26.12,26.2,31602,19.1292979896061,19.187886957415,19.1292979896061,19.187886957415,43150.7857971842,0.0,1.0
2020-07-08,26.11,26.26,26.05,26.26,13996,19.12197436863,19.2318286832716,19.0780326427733,19.2318286832716,19110.7650787099,0.0,1.0
2020-07-09,26.28,26.34,26.12,26.15,3838,19.2464759252239,19.2904176510805,19.1292979896061,19.1512688525344,5240.57704859164,0.0,1.0
2020-07-10,26.6,26.6,26.38,26.38,5397,19.4808317964595,19.4808317964595,19.319712134985,19.319712134985,7369.30545368658,0.0,1.0
2020-07-13,26.46,26.6,26.46,26.57,4077,19.3783011027939,19.4808317964595,19.3783011027939,19.4588609335311,5566.91834995002,0.0,1.0
2020-07-14,26.45,26.58,26.4,26.4,5040,19.3709774818178,19.4661845545072,19.3343593769372,19.3343593769372,6881.84166881238,0.0,1.0
2020-07-15,26.62,26.62,26.4,26.55,6858,19.4954790384117,19.4954790384117,19.3343593769372,19.4442136915789,9364.22027077685,0.0,1.0
2020-07-16,26.63,26.65,26.56,26.6,6240,19.5028026593878,19.51744990134,19.451537312555,19.4808317964595,8520.375399482,0.0,1.0
2020-07-17,26.83,26.83,26.66,26.66,9230,19.6492750789101,19.6492750789101,19.5247735223161,19.5247735223161,12603.0552784004,0.0,1.0
2020-07-20,26.87,26.87,26.75,26.75,4466,19.6785695628145,19.6785695628145,19.5906861111012,19.5906861111012,6098.07636764209,0.0,1.0
2020-07-21,26.89,26.93,26.82,26.86,3578,19.6932168047667,19.7225112886712,19.6419514579339,19.6712459418384,4885.56140694658,0.0,1.0
2020-07-22,26.98,26.98,26.9,26.92,8385,19.7591293935518,19.7591293935518,19.7005404257429,19.7151876676951,11449.2544430539,0.0,1.0
2020-07-23,27.08,27.09,26.99,26.99,3451,19.8323656033129,19.839689224289,19.7664530145279,19.7664530145279,4712.1499204507,0.0,1.0
2020-07-24,27.22,27.22,27.155,27.155,3422,19.9348962969785,19.9348962969785,19.8872927606337,19.8872927606337,4672.55202195951,0.0,1.0
2020-07-27,27.4299,27.4299,27.0301,27.0301,6623,20.0886191012671,20.0886191012671,19.7958207346421,19.7958207346421,9043.3407485207,0.0,1.0
2020-07-28,27.33,27.48,27.22,27.22,5842,20.0154561277157,20.1253104423574,19.9348962969785,19.9348962969785,7976.92837880991,0.0,1.0
2020-07-29,27.52,27.5507,27.36,27.37,7020,20.1546049262618,20.1770884426585,20.037426990644,20.0447506116201,9585.42232441726,0.0,1.0
2020-07-30,27.33,27.5414,27.33,27.5,8763,20.0154561277157,20.1702774751507,20.0154561277157,20.1399576843096,11965.3925682149,0.0,1.0
2020-07-31,27.27,27.51,27.27,27.43,7270,19.971514401859,20.1472813052857,19.971514401859,20.0886923374768,9926.78351830676,0.0,1.0
2020-08-03,27.48,27.497,27.471,27.4732,2854,20.1253104423574,20.1377605980168,20.1187191834789,20.1203303800936,3896.97938944256,0.0,1.0
2020-08-04,27.47,27.47,27.3997,27.3997,1325,20.1179868213813,20.1179868213813,20.0665017659192,20.0665017659192,1809.21432761436,0.0,1.0
2020-08-05,27.65,27.65,27.3665,27.3665,3485,20.2498119989513,20.2498119989513,20.0421873442785,20.0421873442785,4758.57504281967,0.0,1.0
2020-08-06,27.61,27.63,27.4819,27.55,5977,20.2205175150468,20.2351647569991,20.1267019303428,20.1765757891902,8161.26342351026,0.0,1.0
2020-08-07,27.6,27.6,27.5,27.5077,9820,20.2131938940707,20.2131938940707,20.1399576843096,20.1455968724612,13408.6676959797,0.0,1.0
2020-08-10,27.5,27.635,27.5,27.581,5060,20.1399576843096,20.2388265674871,20.1399576843096,20.1992790142161,6909.15056432355,0.0,1.0
2020-08-11,27.5,27.66,27.5,27.66,5632,20.1399576843096,20.2571356199274,20.1399576843096,20.2571356199274,7690.18497594273,0.0,1.0
2020-08-12,27.54,27.7,27.54,27.61,9965,20.1692521682141,20.2864301038319,20.1692521682141,20.2205175150468,13606.6571884356,0.0,1.0
2020-08-13,27.73,27.7554,27.65,27.73,4877,20.3084009667602,20.3270029640395,20.2498119989513,20.3084009667602,6659.27417039643,0.0,1.0
2020-08-14,27.79,27.84,27.7046,27.7046,5524,20.3523426926169,20.3889607974974,20.2897989694809,20.2897989694809,7542.71694018245,0.0,1.0
2020-08-17,27.78,27.84,27.78,27.84,4966,20.3450190716408,20.3889607974974,20.3450190716408,20.3889607974974,6780.79875542108,0.0,1.0
2020-08-18,27.68,27.68,27.6,27.68,26595,20.2717828618796,20.2717828618796,20.2131938940707,20.2717828618796,36314.0038059654,0.0,1.0
2020-08-19,27.68,27.77,27.68,27.73,7522,20.2717828618796,20.3376954506646,20.2717828618796,20.3084009667602,10270.8756017474,0.0,1.0
2020-08-20,27.68,27.85,27.6382,27.79,8372,20.2717828618796,20.3962844184735,20.2411701261995,20.3523426926169,11431.5036609717,0.0,1.0
2020-08-21,27.6776,27.68,27.6,27.6597,4483,20.2700251928454,20.2717828618796,20.2131938940707,20.2569159112981,6121.28892882656,0.0,1.0
2020-08-24,27.68,27.685,27.65,27.6624,9420,20.2717828618796,20.2754446723677,20.2498119989513,20.2588932889617,12862.4897857565,0.0,1.0
2020-08-25,27.695,27.71,27.67,27.7,5300,20.2827682933438,20.293753724808,20.2644592409035,20.2864301038319,7236.85731045747,0.0,1.0
2020-08-26,27.67,27.7,27.585,27.7,11785,20.2644592409035,20.2864301038319,20.2022084626066,20.2864301038319,16091.7666799512,0.0,1.0
2020-08-27,27.68,27.705,27.675,27.705,10746,20.2717828618796,20.2900919143199,20.2681210513916,20.2900919143199,14673.0695581464,0.0,1.0
2020-08-28,27.535,27.7,27.535,27.7,1857,20.165590357726,20.2864301038319,20.165590357726,20.2864301038319,2535.63094821123,0.0,1.0
2020-08-31,27.43,27.61,27.43,27.55,29761,20.0886923374768,20.2205175150468,20.0886923374768,20.1765757891902,40637.001965382,0.0,1.0
2020-09-01,27.52,27.5613,27.43,27.5,7158,20.1546049262618,20.1848514808932,20.0886923374768,20.1399576843096,9773.85370344427,0.0,1.0
2020-09-02,27.5837,27.59,27.5063,27.59,4463,20.2012563918797,20.2058702730946,20.1445715655246,20.2058702730946,6093.9800333154,0.0,1.0
2020-09-03,27.58,27.58,27.34,27.5,19151,20.1985466521185,20.1985466521185,20.0227797486918,20.1399576843096,26149.6328967115,0.0,1.0
2020-09-04,27.34,27.5807,27.2501,27.5807,10512,20.0227797486918,20.1990593055868,19.9569403961166,20.1990593055868,14353.5554806658,0.0,1.0
2020-09-08,27.37,27.44,27.15,27.44,8000,20.0447506116201,20.0960159584529,19.8836309501457,20.0960159584529,10923.5582044641,0.0,1.0
2020-09-09,27.32,27.44,27.32,27.4,2270,20.0081325067396,20.0960159584529,20.0081325067396,20.0667214745485,3099.55964051669,0.0,1.0
2020-09-10,27.37,27.464,27.34,27.38,11924,20.0447506116201,20.1135926487956,20.0227797486918,20.0520742325963,16281.5635037538,0.0,1.0
2020-09-11,27.29,27.41,27.26,27.37,5843,19.9861616438112,20.0740450955246,19.9641907808829,20.0447506116201,7978.29382358548,0.0,1.0
2020-09-14,27.38,27.4167,27.34,27.39,3548,20.0520742325963,20.0789519215786,20.0227797486918,20.0593978535724,4844.59806367982,0.0,1.0
2020-09-15,27.34,27.53,27.3,27.32,16058,20.0227797486918,20.1619285472379,19.9934852647874,20.0081325067396,21926.3122059106,0.0,1.0
2020-09-16,27.49,27.687,27.45,27.51,16540,20.1326340633335,20.2769093965629,20.103339579429,20.1472813052857,22584.4565877295,0.0,1.0
2020-09-17,27.585,27.7,27.51,27.63,8533,20.2022084626066,20.2864301038319,20.1472813052857,20.2351647569991,11651.3402698365,0.0,1.0
2020-09-18,27.535,27.535,27.5233,27.5233,601,20.165590357726,20.165590357726,20.1570217211839,20.1570217211839,820.632310110366,0.0,1.0
2020-09-21,27.45,27.54,27.35,27.54,2754,20.103339579429,20.1692521682141,20.0301033696679,20.1692521682141,3760.43491188677,0.0,1.0
2020-09-22,27.5749,27.71,27.45,27.45,9871,20.1948116054207,20.293753724808,20.103339579429,20.103339579429,13478.3053795331,0.0,1.0
2020-09-23,27.39,27.605,27.25,27.5,20478,20.0593978535724,20.2168557045588,19.9568671599068,20.1399576843096,27961.5781138769,0.0,1.0
2020-09-24,27.13,27.39,27.13,27.39,3258,19.8689837081934,20.0593978535724,19.8689837081934,20.0593978535724,4448.61907876801,0.0,1.0
2020-09-25,27.09,27.19,26.99,27.08,96027,19.839689224289,19.9129254340501,19.7664530145279,19.8323656033129,131119.565462509,0.0,1.0
2020-09-28,27.18,27.31,27.04,27.19,41262,19.905601813074,20.0008088857635,19.8030711194084,19.9129254340501,56340.9823290747,0.0,1.0
2020-09-29,26.7,26.77,26.68,26.71,11912,19.8229822139372,19.8749525792921,19.8081335381216,19.8304065518451,16044.5283442965,0.3671875,1.0
2020-09-30,26.43,26.7966,26.43,26.7966,296998,19.6225250904255,19.894701318127,19.6225250904255,19.894701318127,400032.977602364,0.0,1.0
2020-10-01,26.7,26.74,26.54,26.58,64091,19.8229822139372,19.8526795655686,19.7041928074118,19.7338901590431,86325.5428235648,0.0,1.0
2020-10-02,26.67,26.71,26.5,26.54,45763,19.8007092002137,19.8304065518451,19.6744954557804,19.7041928074118,61639.1664388884,0.0,1.0
2020-10-05,26.83,26.86,26.71,26.72,22079,19.9194986067392,19.9417716204627,19.8304065518451,19.8378308897529,29738.6787536703,0.0,1.0
2020-10-06,26.93,26.95,26.74,26.83,41005,19.9937419858176,20.0085906616333,19.8526795655686,19.9194986067392,55230.5141670479,0.0,1.0
2020-10-07,27.02,27.07,26.94,26.96,17351,20.0605610269882,20.0976827165274,20.0011663237254,20.0160149995411,23370.4341254103,0.0,1.0
2020-10-08,27.1,27.1,27.02,27.09,8804,20.1199557302509,20.1199557302509,20.0605610269882,20.1125313923431,11858.2964693742,0.0,1.0
2020-10-09,26.99,27.04,26.95,27.0341,9344,20.0382880132646,20.0754097028038,20.0085906616333,20.0710293434382,12585.6340538202,0.0,1.0
2020-10-12,26.97,27.03,26.92,26.99,7581,20.023439337449,20.067985364896,19.9863176479098,20.0382880132646,10211.0115327494,0.0,1.0
2020-10-13,27.05,27.05,26.92,26.92,19965,20.0828340407117,20.0828340407117,19.9863176479098,19.9863176479098,26891.2868027097,0.0,1.0
2020-10-14,26.92,27.03,26.9101,26.97,4893,19.9863176479098,20.067985364896,19.978967553381,20.023439337449,6590.48666795184,0.0,1.0
2020-10-15,26.94,26.97,26.8445,26.87,10535,20.0011663237254,20.023439337449,19.9302638967055,19.9491959583705,14189.8175039593,0.0,1.0
2020-10-16,26.94,27.05,26.92,26.93,8288,20.0011663237254,20.0828340407117,19.9863176479098,19.9937419858176,11163.2849997926,0.0,1.0
2020-10-19,26.8,26.96,26.77,26.955,10432,19.8972255930157,20.0160149995411,19.8749525792921,20.0123028305872,14051.0845943334,0.0,1.0
2020-10-20,26.84,26.92,26.8,26.86,11298,19.926922944647,19.9863176479098,19.8972255930157,19.9417716204627,15217.5185723524,0.0,1.0
2020-10-21,26.7,26.96,26.66,26.92,13180,19.8229822139372,20.0160149995411,19.7932848623059,19.9863176479098,17752.4247462918,0.0,1.0
2020-10-22,26.8,26.86,26.75,26.7707,10329,19.8972255930157,19.9417716204627,19.8601039034764,19.8754722829457,13912.3516847076,0.0,1.0
2020-10-23,27.07,27.07,26.81,26.875,23759,20.0976827165274,20.0976827165274,19.9046499309235,19.9529081273245,32001.5067941688,0.0,1.0
2020-10-26,27.03,27.06,26.95,27.052,16911,20.067985364896,20.0902583786195,20.0085906616333,20.0843189082933,22777.7886862321,0.0,1.0
2020-10-27,27.3,27.34,27.005,27.05,102902,20.2684424884077,20.2981398400391,20.0494245201264,20.0828340407117,138600.911323438,0.0,1.0
2020-10-28,26.995,27.26,26.98,27.25,23513,20.0420001822186,20.2387451367764,20.0308636753568,20.2313207988685,31670.1641168101,0.0,1.0
2020-10-29,27.15,27.27,27.1409,27.15,16758,20.1570774197901,20.2461694746842,20.150321272294,20.1570774197901,22571.7097039724,0.0,1.0
2020-10-30,27.47,27.47,27.0619,27.18,275060,20.394656232841,20.394656232841,20.091669002822,20.1793504335136,370484.214773521,0.0,1.0
2020-11-02,27.52,27.68,27.42,27.42,42660,20.4317779223802,20.5505673289057,20.3575345433018,20.3575345433018,57459.6691712296,0.0,1.0
2020-11-03,27.54,27.73,27.52,27.67,34738,20.4466265981959,20.5876890184449,20.4317779223802,20.5431429909979,46789.3574231171,0.0,1.0
2020-11-04,27.68,27.76,27.58,27.67,21898,20.5505673289057,20.6099620321685,20.4763239498273,20.5431429909979,29494.8859707357,0.0,1.0
2020-11-05,27.56,27.88,27.54,27.76,33509,20.4614752740116,20.6990540870625,20.4466265981959,20.6099620321685,45133.9909577762,0.0,1.0
2020-11-06,27.48,27.63,27.41,27.63,30628,20.4020805707489,20.5134456393665,20.350110205394,20.5134456393665,41253.5102526117,0.0,1.0
2020-11-09,27.68,27.82,27.55,27.78,19142,20.5505673289057,20.6545080596155,20.4540509361038,20.6248107079841,25782.770447156,0.0,1.0
2020-11-10,27.71,27.7979,27.628,27.708,8198,20.5728403426292,20.6381002728392,20.5119607717849,20.5713554750477,11042.0620690516,0.0,1.0
2020-11-11,27.63,27.83,27.63,27.79,3266,20.5134456393665,20.6619323975233,20.5134456393665,20.632235045892,4399.04546444528,0.0,1.0
2020-11-12,27.65,27.86,27.65,27.75,7475,20.5282943151822,20.6842054112469,20.5282943151822,20.6025376942606,10068.2378587656,0.0,1.0
2020-11-13,27.81,27.83,27.72,27.74,16513,20.6470837217077,20.6619323975233,20.5802646805371,20.5951133563528,22241.7139480664,0.0,1.0
2020-11-16,28.11,28.11,27.73,27.73,13546,20.8698138589429,20.8698138589429,20.5876890184449,20.5876890184449,18245.3979979718,0.0,1.0
2020-11-17,27.75,28.02,27.73,28.01,50000,20.6025376942606,20.8029948177723,20.5876890184449,20.7955704798645,67346.0726338836,0.0,1.0
2020-11-18,27.73,27.87,27.72,27.73,12174,20.5876890184449,20.6916297491547,20.5802646805371,20.5876890184449,16397.421764898,0.0,1.0
2020-11-19,27.75,27.89,27.75,27.83,7175,20.6025376942606,20.7064784249704,20.6025376942606,20.6619323975233,9664.1614229623,0.0,1.0
2020-11-20,27.75,27.89,27.6222,27.89,17582,20.6025376942606,20.7064784249704,20.5076546557984,20.7064784249704,23681.5729809788,0.0,1.0
2020-11-23,27.8,27.83,27.6888,27.83,9773,20.6396593837998,20.6619323975233,20.5571007462646,20.6619323975233,13163.4633570189,0.0,1.0
2020-11-24,27.67,27.82,27.61,27.82,14378,20.5431429909979,20.6545080596155,20.4985969635508,20.6545080596155,19366.0366465996,0.0,1.0
2020-11-25,27.71,27.74,27.61,27.67,5792,20.5728403426292,20.5951133563528,20.4985969635508,20.5431429909979,7801.36905390909,0.0,1.0
2020-11-27,27.78,27.83,27.715,27.75,2632,20.6248107079841,20.6619323975233,20.5765525115832,20.6025376942606,3545.09726344764,0.0,1.0
2020-11-30,27.78,27.8,27.62,27.8,9862,20.6248107079841,20.6396593837998,20.5060213014587,20.6396593837998,13283.3393663072,0.0,1.0
2020-12-01,27.78,27.79,27.6,27.79,7007,20.6248107079841,20.632235045892,20.491172625643,20.632235045892,9437.87861891247,0.0,1.0
2020-12-02,27.7561,27.8039,27.71,27.75,4844,20.6070665403844,20.6425548755839,20.5728403426292,20.6025376942606,6524.48751677064,0.0,1.0
2020-12-03,27.81,27.83,27.78,27.83,8050,20.6470837217077,20.6619323975233,20.6248107079841,20.6619323975233,10842.7176940552,0.0,1.0
2020-12-04,27.84,27.87,27.7967,27.81,13463,20.6693567354312,20.6916297491547,20.6372093522902,20.6470837217077,18133.6035173995,0.0,1.0
2020-12-07,27.92,27.93,27.8,27.93,8737,20.7287514386939,20.7361757766018,20.6396593837998,20.7361757766018,11768.0527320448,0.0,1.0
2020-12-08,28.0,28.0,27.8,27.88,18403,20.7881461419567,20.7881461419567,20.6396593837998,20.6990540870625,24787.3954936271,0.0,1.0
2020-12-09,28.18,28.18,28.0,28.0,6299,20.9217842242978,20.9217842242978,20.7881461419567,20.7881461419567,8484.25823041666,0.0,1.0
2020-12-10,28.12,28.17,28.02,28.15,16039,20.8772381968508,20.91435988639,20.8029948177723,20.8995112105743,21603.2731794971,0.0,1.0
2020-12-11,28.16,28.27,28.0843,28.12,8374,20.9069355484821,20.9886032654684,20.8507333105198,20.8772381968508,11279.1202447228,0.0,1.0
2020-12-14,28.32,28.32,28.12,28.22,33751,21.0257249550076,21.0257249550076,20.8772381968508,20.9514815759292,45459.9459493241,0.0,1.0
2020-12-15,28.17,28.2517,28.0213,28.19,32010,20.91435988639,20.975016727097,20.8039599817004,20.9292085622056,43114.9557002122,0.0,1.0
2020-12-16,28.115,28.24,28.06,28.24,12289,20.8735260278968,20.9663302517448,20.8326921694037,20.9663302517448,16552.3177319559,0.0,1.0
2020-12-17,28.275,28.3,28.07,28.09,9556,20.9923154344223,21.0108762791919,20.8401165073115,20.8549651831272,12871.1814017878,0.0,1.0
2020-12-18,28.28,28.28,28.0702,28.19,5617,20.9960276033762,20.9960276033762,20.8402649940697,20.9292085622056,7565.65779969049,0.0,1.0
2020-12-21,28.22,28.2714,28.1779,28.23,9905,20.9514815759292,20.9896426727755,20.9202251133372,20.958905913837,13341.2569887723,0.0,1.0
2020-12-22,28.15,28.382,28.09,28.2,16689,20.8995112105743,21.0717558500362,20.8549651831272,20.9366329001135,22478.7721237376,0.0,1.0
2020-12-23,28.25,28.43,28.1,28.15,19152,20.9737545896527,21.1073926719938,20.8623895210351,20.8995112105743,25796.2396616828,0.0,1.0
2020-12-24,28.39,28.39,28.3,28.35,3116,21.0776953203625,21.0776953203625,21.0108762791919,21.0479979687311,4197.00724654362,0.0,1.0
2020-12-28,28.36,28.45,28.32,28.34,11122,21.0554223066389,21.1222413478095,21.0257249550076,21.0405736308233,14980.4603966811,0.0,1.0
2020-12-29,28.38,28.55,28.3,28.45,20327,21.0702709824546,21.1964847268879,21.0108762791919,21.1222413478095,27378.8723685791,0.0,1.0
2020-12-30,28.33,28.34,28.0619,28.22,24810,21.3056224941332,21.3131430103683,21.1039974538693,21.2228968155467,32989.7565862506,0.367,1.0
2020-12-31,28.4,28.47,28.25,28.34,87301,21.3582661077791,21.4109097214251,21.2454583642521,21.3131430103683,116083.786365831,0.0,1.0
2021-01-04,28.23,28.4,28.07,28.4,5279,21.2304173317819,21.3582661077791,21.1100890720197,21.3582661077791,7019.46493425299,0.0,1.0
2021-01-05,28.15,28.15,28.045,28.15,10078,21.1702532019008,21.1702532019008,21.0912877814319,21.1702532019008,13400.6758112146,0.0,1.0
2021-01-06,27.79,28.21,27.49,28.18,23036,20.899514617436,21.2153762993116,20.673899130382,21.1928147506062,30630.8759661777,0.0,1.0
2021-01-07,27.58,27.78,27.2461,27.78,5739,20.7415837764982,20.8919941012009,20.4904737394071,20.8919941012009,7631.12507249062,0.0,1.0
2021-01-08,27.61,27.61,27.3601,27.45,10951,20.7641453252036,20.7641453252036,20.5762076244876,20.6438170654415,14561.5003779134,0.0,1.0
2021-01-11,27.19,27.64,27.19,27.64,4620,20.448283643328,20.786706873909,20.448283643328,20.786706873909,6143.19530142998,0.0,1.0
2021-01-12,27.12,27.31,26.91,27.31,36103,20.3956400296821,20.5385298381496,20.2377091887443,20.5385298381496,48006.012979984,0.0,1.0
2021-01-13,27.41,27.45,27.13,27.13,5696,20.6137350005009,20.6438170654415,20.4031605459172,20.4031605459172,7573.94814652494,0.0,1.0
2021-01-14,27.61,27.61,27.26,27.45,10149,20.7641453252036,20.7641453252036,20.5009272569739,20.6438170654415,13495.0842238556,0.0,1.0
2021-01-15,27.58,27.7,27.31,27.7,7374,20.7415837764982,20.8318299713198,20.5385298381496,20.8318299713198,9805.17795513954,0.0,1.0
2021-01-19,27.61,27.65,27.55,27.5708,6361,20.7641453252036,20.7942273901441,20.7190222277928,20.7346649015619,8458.19595506409,0.0,1.0
2021-01-20,27.635,27.7,27.57,27.62,10153,20.7829466157914,20.8318299713198,20.7340632602631,20.7716658414387,13500.4030076664,0.0,1.0
2021-01-21,27.57,27.63,27.57,27.62,4934,20.7340632602631,20.7791863576739,20.7340632602631,20.7716658414387,6560.71983057478,0.0,1.0
2021-01-22,27.716,27.74,27.66,27.68,2600,20.843862797296,20.8619120362603,20.8017479063793,20.8167889388495,3457.20947699523,0.0,1.0
2021-01-25,27.59,27.7056,27.59,27.7,3657,20.7491042927333,20.8360414604115,20.7491042927333,20.8318299713198,4862.69809898906,0.0,1.0
2021-01-26,27.78,27.78,27.58,27.59,40608,20.8919941012009,20.8919941012009,20.7415837764982,20.7491042927333,53996.2932468546,0.0,1.0
2021-01-27,27.46,27.7764,27.39,27.7,11342,20.6513375816766,20.8892867153562,20.5986939680307,20.8318299713198,15081.4114954153,0.0,1.0
2021-01-28,27.52,27.6,27.415,27.46,4332,20.6964606790874,20.7566248089685,20.6174952586185,20.6513375816766,5760.24286705512,0.0,1.0
2021-01-29,27.63,27.63,27.36,27.6,30534,20.7791863576739,20.7791863576739,20.5761324193253,20.7566248089685,40600.9362194508,0.0,1.0
2021-02-01,27.55,27.63,27.3236,27.63,3646,20.7190222277928,20.7791863576739,20.5487577402294,20.7791863576739,4848.07144350946,0.0,1.0
2021-02-02,27.66,27.75,27.64,27.67,21687,20.8017479063793,20.8694325524955,20.786706873909,20.8092684226144,28837.1161259982,0.0,1.0
2021-02-03,27.62,27.74,27.53,27.74,3224,20.7716658414387,20.8619120362603,20.7039811953225,20.8619120362603,4286.93975147409,0.0,1.0
2021-02-04,27.65,27.68,27.4979,27.68,5968,20.7942273901441,20.8167889388495,20.6798403382078,20.8167889388495,7935.62544565675,0.0,1.0
2021-02-05,27.6399,27.67,27.4633,27.67,3761,20.7866316687467,20.8092684226144,20.6538193520342,20.8092684226144,5000.98647806885,0.0,1.0
2021-02-08,27.54,27.64,27.54,27.55,3307,20.7115017115577,20.786706873909,20.7115017115577,20.7190222277928,4397.30451554738,0.0,1.0
2021-02-09,27.67,27.67,27.67,27.67,1081,20.8092684226144,20.8092684226144,20.8092684226144,20.8092684226144,1437.4013248584,0.0,1.0
2021-02-10,27.62,27.68,27.5879,27.6785,5496,20.7716658414387,20.8167889388495,20.747524984324,20.8156608614143,7308.00895598684,0.0,1.0
2021-02-11,27.43,27.6265,27.42,27.6265,7520,20.6287760329712,20.7765541769916,20.6212555167361,20.7765541769916,9999.31356423234,0.0,1.0
2021-02-12,27.49,27.58,27.24,27.355,7698,20.673899130382,20.7415837764982,20.4858862245037,20.5723721612077,10235.9994438112,0.0,1.0
2021-02-16,27.12,27.42,27.08,27.255,13137,20.3956400296821,20.6212555167361,20.3655579647415,20.4971669988564,17468.2157304947,0.0,1.0
2021-02-17,27.08,27.14,27.04,27.06,11191,20.3655579647415,20.4106810621523,20.335475899801,20.3505169322713,14880.6274065591,0.0,1.0
2021-02-18,27.13,27.13,26.98,27.04,8060,20.4031605459172,20.4031605459172,20.2903528023902,20.335475899801,10717.3493786852,0.0,1.0
2021-02-19,27.1144,27.13,27.03,27.03,5259,20.3914285405904,20.4031605459172,20.3279553835659,20.3279553835659,6992.87101519918,0.0,1.0
2021-02-22,26.97,27.08,26.96,27.07,15525,20.2828322861551,20.3655579647415,20.2753117699199,20.3580374485064,20643.5296655195,0.0,1.0
2021-02-23,26.94,27.1,26.9,26.91,4926,20.2602707374497,20.3805989972118,20.2301886725091,20.2377091887443,6550.08226295325,0.0,1.0
2021-02-24,26.595,26.875,26.57,26.87,16284,20.0008129273376,20.2113873819213,19.9820116367497,20.2076271238037,21652.7688936116,0.0,1.0
2021-02-25,26.52,26.73,26.4209,26.73,13042,19.9444090555741,20.1023398965119,19.8698807396839,20.1023398965119,17341.8946149891,0.0,1.0
2021-02-26,26.63,26.63,26.47,26.47,17958,20.0271347341605,20.0271347341605,19.9068064743984,19.9068064743984,23878.6799184155,0.0,1.0
2021-03-01,26.8,26.8,26.66,26.66,5904,20.1549835101578,20.1549835101578,20.0496962828659,20.0496962828659,7850.52490468454,0.0,1.0
2021-03-02,26.885,26.94,26.7477,26.7477,9395,20.2189078981564,20.2602707374497,20.115651210248,20.115651210248,12492.493475527,0.0,1.0
2021-03-03,27.0299,27.0299,26.71,26.71,6311,20.3278801784035,20.3278801784035,20.0872988640416,20.0872988640416,8391.71115742957,0.0,1.0
2021-03-04,27.0,27.17,26.89,27.05,13167,20.3053938348605,20.4332426108577,20.222668156274,20.3429964160361,17508.1066090754,0.0,1.0
2021-03-05,27.06,27.1007,26.92,26.92,3675,20.3505169322713,20.3811254333483,20.2452297049794,20.2452297049794,4886.63262613747,0.0,1.0
2021-03-08,27.19,27.19,27.06,27.06,7015,20.448283643328,20.448283643328,20.3505169322713,20.3505169322713,9327.81710812365,0.0,1.0
2021-03-09,27.3,27.31,27.251,27.2652,4312,20.5310093219145,20.5385298381496,20.4941587923623,20.5048379254162,5733.6489480013,0.0,1.0
2021-03-10,27.39,27.39,27.27,27.3,19142,20.5986939680307,20.5986939680307,20.5084477732091,20.5310093219145,25453.039926401,0.0,1.0
2021-03-11,27.65,27.65,27.4537,27.47,9123,20.7942273901441,20.7942273901441,20.6465996564485,20.6588580979117,12130.8161763952,0.0,1.0
2021-03-12,27.55,27.55,27.4,27.4,5226,20.7190222277928,20.7190222277928,20.6062144842658,20.6062144842658,6948.9910487604,0.0,1.0
2021-03-15,27.64,27.66,27.42,27.42,13018,20.786706873909,20.8017479063793,20.6212555167361,20.6212555167361,17309.9819121246,0.0,1.0
2021-03-16,27.7,27.73,27.675,27.701,3667,20.8318299713198,20.8543915200252,20.813028680732,20.8325820229433,4875.99505851596,0.0,1.0
2021-03-17,27.84,27.84,27.56,27.7,6881,20.9371171986117,20.9371171986117,20.7265427440279,20.8318299713198,9149.63785046312,0.0,1.0
2021-03-18,27.42,27.6969,27.42,27.6969,3151,20.6212555167361,20.8294986112869,20.6212555167361,20.8294986112869,4189.87194692767,0.0,1.0
2021-03-19,27.47,27.6,27.4,27.4,2109,20.6588580979117,20.7566248089685,20.6062144842658,20.6062144842658,2804.32876422421,0.0,1.0
2021-03-22,27.5409,27.6139,27.502,27.595,3033,20.7121785580188,20.7670783265353,20.6829237498642,20.7528645508509,4032.96782451021,0.0,1.0
2021-03-23,27.7106,27.7486,27.631,27.665,2653,20.839801718529,20.8683796802226,20.7799384092974,20.8055081644968,3527.68336248783,0.0,1.0
2021-03-24,27.91,28.0087,27.7681,27.7681,9985,20.9897608122576,21.0639883074984,20.8830446868811,20.8830446868811,13277.0140876144,0.0,1.0
2021-03-25,27.7,27.8,27.6465,27.78,42772,20.8318299713198,20.9070351336711,20.7915952094618,20.8919941012009,56873.7552884769,0.0,1.0
2021-03-26,27.75,27.89,27.7,27.89,6649,20.8694325524955,20.9747197797873,20.8318299713198,20.9747197797873,8841.14838943893,0.0,1.0
2021-03-29,27.65,27.77,27.562,27.77,8946,20.7942273901441,20.8844735849657,20.728046847275,20.8844735849657,11895.459992769,0.0,1.0
2021-03-30,27.54,27.54,27.325,27.4,7359,20.9875046573871,20.9875046573871,20.8236588512383,20.8808143650111,9656.54866114186,0.367,1.0
2021-03-31,27.64,27.64,27.55,27.55,9496,21.0637120090842,21.0637120090842,20.9951253925568,20.9951253925568,12460.7400579159,0.0,1.0
2021-04-01,27.72,27.79,27.5685,27.6,19666,21.1246778904419,21.1780230366299,21.0092237526207,21.0332290684053,25805.9092227227,0.0,1.0
2021-04-05,27.73,27.75,27.6209,27.65,22048,21.1322986256116,21.147540095951,21.04915640491,21.0713327442539,28931.5919120609,0.0,1.0
2021-04-06,27.75,27.8,27.68,27.73,58066,21.147540095951,21.1856437717996,21.094194949763,21.1322986256116,76194.7485470668,0.0,1.0
2021-04-07,27.73,27.76,27.67,27.76,18257,21.1322986256116,21.1551608311207,21.0865742145933,21.1551608311207,23957.0062381393,0.0,1.0
2021-04-08,27.62,27.7253,27.61,27.64,17647,21.0484705387448,21.1287168800818,21.0408498035751,21.0637120090842,23156.5585301224,0.0,1.0
2021-04-09,27.66,27.73,27.55,27.5601,10086,21.0789534794236,21.1322986256116,20.9951253925568,21.0028223350782,13234.9435787848,0.0,1.0
2021-04-12,27.69,27.69,27.65,27.66,2563,21.1018156849327,21.1018156849327,21.0713327442539,21.0789534794236,3363.19258302849,0.0,1.0
2021-04-13,27.64,27.69,27.61,27.61,6458,21.0637120090842,21.1018156849327,21.0408498035751,21.0408498035751,8474.24803012015,0.0,1.0
2021-04-14,27.68,27.68,27.6,27.67,2585,21.094194949763,21.094194949763,21.0332290684053,21.0865742145933,3392.0611888914,0.0,1.0
2021-04-15,27.68,27.68,27.62,27.68,6152,21.094194949763,21.094194949763,21.0484705387448,21.094194949763,8072.7119667543,0.0,1.0
2021-04-16,27.68,27.7,27.65,27.68,20091,21.094194949763,21.1094364201025,21.0713327442539,21.094194949763,26363.5981996198,0.0,1.0
2021-04-19,27.61,27.76,27.52,27.62,8494,21.0408498035751,21.1551608311207,20.9722631870476,21.0484705387448,11145.9062817963,0.0,1.0
2021-04-20,27.59,27.605,27.52,27.52,2401,21.0256083332356,21.0370394359902,20.9722631870476,20.9722631870476,3150.61466712891,0.0,1.0
2021-04-21,27.69,27.72,27.52,27.55,41537,21.1018156849327,21.1246778904419,20.9722631870476,20.9951253925568,54505.240078523,0.0,1.0
2021-04-22,27.64,27.7125,27.63,27.63,16572,21.0637120090842,21.1189623390646,21.0560912739145,21.0560912739145,21745.9334709122,0.0,1.0
2021-04-23,27.6,27.65,27.6,27.6094,24733,21.0332290684053,21.0713327442539,21.0332290684053,21.0403925594649,32454.8740366928,0.0,1.0
2021-04-26,27.65,27.65,27.63,27.633,11205,21.0713327442539,21.0713327442539,21.0560912739145,21.0583774944654,14703.3058497207,0.0,1.0
2021-04-27,27.62,27.6374,27.5906,27.6374,1726,21.0484705387448,21.0617306179401,21.0260655773458,21.0617306179401,2264.87335088067,0.0,1.0
2021-04-28,27.64,27.65,27.56,27.56,22571,21.0637120090842,21.0713327442539,21.0027461277265,21.0027461277265,29617.8774059836,0.0,1.0
2021-04-29,27.59,27.64,27.5885,27.6135,1161,21.0256083332356,21.0637120090842,21.0244652229602,21.0435170608845,1523.47506394697,0.0,1.0
2021-04-30,27.31,27.58,27.31,27.5101,43430,20.8122277484837,21.0179875980659,20.8122277484837,20.9647186592296,56989.2523920902,0.0,1.0
2021-05-03,27.478,27.56,27.36,27.41,9617,20.9402560993349,21.0027461277265,20.8503314243322,20.8884351001808,12619.5173901619,0.0,1.0
2021-05-04,27.47,27.61,27.47,27.47,19980,20.9341595111991,21.0408498035751,20.9341595111991,20.9341595111991,26217.9429609478,0.0,1.0
2021-05-05,27.26,27.5211,27.16,27.49,13658,20.7741240726351,20.9731014679163,20.697916720938,20.9494009815385,17922.1554034347,0.0,1.0
2021-05-06,27.45,27.5,27.2,27.23,10980,20.9189180408597,20.9570217167082,20.7283996616169,20.751261867126,14408.0587443046,0.0,1.0
2021-05-07,27.53,27.53,27.445,27.53,7553,20.9798839222174,20.9798839222174,20.9151076732748,20.9798839222174,9911.11727647839,0.0,1.0
2021-05-10,27.45,27.4872,27.431,27.4558,7752,20.9189180408597,20.947267175691,20.9044386440372,20.9233380672581,10172.2469386019,0.0,1.0
2021-05-11,27.34,27.34,27.18,27.3,8402,20.8350899539928,20.8350899539928,20.7131581912774,20.804607013314,11025.1830209151,0.0,1.0
2021-05-12,26.94,27.1,26.875,27.1,9615,20.5302605472043,20.6521923099197,20.4807257686012,20.6521923099197,12616.8929714471,0.0,1.0
2021-05-13,27.15,27.2762,27.0,27.0,8390,20.6902959857683,20.7864696636101,20.5759849582226,20.5759849582226,11009.4365086262,0.0,1.0
2021-05-14,27.45,27.46,27.08,27.08,5227,20.9189180408597,20.9265387760294,20.6369508395803,20.6369508395803,6858.91831115484,0.0,1.0
2021-05-17,27.43,27.4561,27.21,27.28,13366,20.9036765705202,20.9235666893132,20.7360203967866,20.7893655429746,17538.9902710725,0.0,1.0
2021-05-18,27.45,27.47,27.31,27.34,8303,20.9189180408597,20.9341595111991,20.8122277484837,20.8350899539928,10895.274294532,0.0,1.0
2021-05-19,27.3449,27.3449,27.3,27.3,1374,20.838824114226,20.838824114226,20.804607013314,20.804607013314,1802.97565707419,0.0,1.0
2021-05-20,27.65,27.65,27.54,27.54,2012,21.0713327442539,21.0713327442539,20.9875046573871,20.9875046573871,2640.16522709845,0.0,1.0
2021-05-21,27.54,27.67,27.46,27.67,12141,20.9875046573871,21.0865742145933,20.9265387760294,21.0865742145933,15931.5338082516,0.0,1.0
2021-05-24,27.43,27.5431,27.4,27.5238,3954,20.9036765705202,20.9898670852897,20.8808143650111,20.9751590664121,5188.47579917856,0.0,1.0
2021-05-25,27.5,27.61,27.41,27.43,11046,20.9570217167082,21.0408498035751,20.8884351001808,20.9036765705202,14494.6645618934,0.0,1.0
2021-05-26,27.44,27.5519,27.4,27.49,5388,20.9112973056899,20.996573332239,20.8808143650111,20.9494009815385,7070.18401769705,0.0,1.0
2021-05-27,27.39,27.54,27.39,27.49,6827,20.8731936298414,20.9875046573871,20.8731936298414,20.9494009815385,8958.45328300252,0.0,1.0
2021-05-28,27.58,27.6,27.38,27.42,15703,21.0179875980659,21.0332290684053,20.8655728946717,20.8960558353505,20605.6235393275,0.0,1.0
2021-06-01,27.76,27.77,27.57,27.6496,7839,21.1551608311207,21.1627815662904,21.0103668628962,21.0710279148471,10286.4091526962,0.0,1.0
2021-06-02,27.74,27.78,27.72,27.77,9332,21.1399193607813,21.1704023014602,21.1246778904419,21.1627815662904,12245.5377233015,0.0,1.0
2021-06-03,27.72,27.79,27.715,27.79,25340,21.1246778904419,21.1780230366299,21.120867522857,21.1780230366299,33251.3851166374,0.0,1.0
2021-06-04,27.8,27.84,27.71,27.72,17321,21.1856437717996,21.2161267124784,21.1170571552722,21.1246778904419,22728.7782796084,0.0,1.0
2021-06-07,27.78,27.89,27.78,27.85,5057,21.1704023014602,21.254230388327,21.1704023014602,21.2237474476481,6635.84272039603,0.0,1.0
2021-06-08,27.71,27.7221,27.6527,27.6527,6116,21.1170571552722,21.1262782448275,21.0733903427497,21.0733903427497,8025.47242988771,0.0,1.0
2021-06-09,27.76,27.85,27.76,27.77,10116,21.1551608311207,21.2237474476481,21.1551608311207,21.1627815662904,13274.3098595069,0.0,1.0
2021-06-10,27.82,27.91,27.76,27.9,6401,21.200885242139,21.2694718586664,21.1551608311207,21.2618511234967,8399.45209674809,0.0,1.0
2021-06-11,27.81,27.9,27.73,27.89,9910,21.1932645069693,21.2618511234967,21.1322986256116,21.254230388327,13003.9947318815,0.0,1.0
2021-06-14,27.95,27.9582,27.76,27.86,9450,21.2999547993453,21.3062038021844,21.1551608311207,21.2313681828179,12400.3784274753,0.0,1.0
2021-06-15,27.87,27.99,27.85,27.9765,11718,21.2389889179876,21.3304377400241,21.2237474476481,21.320149747545,15376.4692500693,0.0,1.0
2021-06-16,27.87,28.0,27.82,27.82,6887,21.2389889179876,21.3380584751938,21.200885242139,21.200885242139,9037.1858444468,0.0,1.0
2021-06-17,28.12,28.12,27.85,27.98,12075,21.4295072972304,21.4295072972304,21.2237474476481,21.3228170048544,15844.9279906629,0.0,1.0
2021-06-18,28.1,28.12,28.01,28.08,6224,21.4142658268909,21.4295072972304,21.3456792103635,21.3990243565515,8167.19104048745,0.0,1.0
2021-06-21,27.95,28.24,27.94,28.22,14744,21.2999547993453,21.5209561192669,21.2923340641756,21.5057146489275,19347.2147655762,0.0,1.0
2021-06-22,28.27,28.27,27.94,28.0,12411,21.5438183247761,21.5438183247761,21.2923340641756,21.3380584751938,16285.8303347509,0.0,1.0
2021-06-23,28.12,28.18,28.03,28.18,7758,21.4295072972304,21.4752317082486,21.360920680703,21.4752317082486,10180.1201947464,0.0,1.0
2021-06-24,28.04,28.11,27.97,28.0655,15335,21.3685414158727,21.4218865620607,21.3151962696847,21.3879742905554,20122.7304958025,0.0,1.0
2021-06-25,27.87,28.0,27.87,27.9,7617,21.2389889179876,21.3380584751938,21.2389889179876,21.2618511234967,9995.0986753523,0.0,1.0
2021-06-28,27.95,27.95,27.805,27.9318,6105,21.2999547993453,21.2999547993453,21.1894541393844,21.2860850613364,8011.03812695625,0.0,1.0
2021-06-29,27.65,27.7026,27.56,27.7,13409,21.3510137249823,21.3916308433163,21.2815167544489,21.3896231530564,17364.9295895578,0.367,1.0
2021-06-30,27.31,27.75,27.21,27.7348,361005,21.0884696140784,21.4282325811306,21.0112507579302,21.416495314996,467508.867661892,0.0,1.0
2021-07-01,27.33,27.36,27.24,27.34,63114,21.103913385308,21.1270790421525,21.0344164147746,21.1116352709229,81733.9224487547,0.0,1.0
2021-07-02,27.35,27.38,27.32,27.34,30230,21.1193571565377,21.1425228133821,21.0961914996932,21.1116352709229,39148.4690500657,0.0,1.0
2021-07-06,27.38,27.38,27.28,27.35,22356,21.1425228133821,21.1425228133821,21.0653039572339,21.1193571565377,28951.4778062611,0.0,1.0
2021-07-07,27.41,27.43,27.33,27.36,24339,21.1656884702266,21.1811322414563,21.103913385308,21.1270790421525,31519.5034141433,0.0,1.0
2021-07-08,27.33,27.37,27.29,27.29,15676,21.103913385308,21.1348009277673,21.0730258428487,21.0730258428487,20300.7410131932,0.0,1.0
2021-07-09,27.34,27.37,27.33,27.34,12389,21.1116352709229,21.1348009277673,21.103913385308,21.1116352709229,16044.0087019935,0.0,1.0
2021-07-12,27.32,27.37,27.29,27.37,12448,21.0961914996932,21.1348009277673,21.0730258428487,21.1348009277673,16120.4149101958,0.0,1.0
2021-07-13,27.22,27.345,27.19,27.31,37794,21.018972643545,21.1154962137303,20.9958069867005,21.0884696140784,48944.0039456892,0.0,1.0
2021-07-14,27.25,27.28,27.18,27.25,21829,21.0421383003895,21.0653039572339,20.9880851010857,21.0421383003895,28269.0020143528,0.0,1.0
2021-07-15,27.27,27.28,27.2,27.25,14109,21.0575820716191,21.0653039572339,21.0035288723153,21.0421383003895,18271.4439241607,0.0,1.0
2021-07-16,27.25,27.28,27.21,27.21,14878,21.0421383003895,21.0653039572339,21.0112507579302,21.0112507579302,19267.3146717459,0.0,1.0
2021-07-19,27.15,27.22,27.1,27.15,37816,20.9649194442412,21.018972643545,20.9263100161671,20.9649194442412,48972.4943962054,0.0,1.0
2021-07-20,27.18,27.21,27.16,27.2,11309,20.9880851010857,21.0112507579302,20.9726413298561,21.0035288723153,14645.386585749,0.0,1.0
2021-07-21,27.18,27.2,27.13,27.16,29381,20.9880851010857,21.0035288723153,20.9494756730116,20.9726413298561,38048.9966642402,0.0,1.0
2021-07-22,27.14,27.15,27.1,27.15,4793,20.9571975586264,20.9649194442412,20.9263100161671,20.9649194442412,6207.03315107394,0.0,1.0
2021-07-23,27.16,27.16,27.1,27.1309,23192,20.9726413298561,20.9726413298561,20.9263100161671,20.9501706427169,30034.1149258724,0.0,1.0
2021-07-26,27.16,27.18,27.12,27.12,14582,20.9726413298561,20.9880851010857,20.9417537873968,20.9417537873968,18883.9886102566,0.0,1.0
2021-07-27,27.15,27.16,27.09,27.16,28691,20.9649194442412,20.9726413298561,20.9185881305523,20.9726413298561,37155.4325344174,0.0,1.0
2021-07-28,27.2,27.22,27.05,27.05,67846,21.0035288723153,21.018972643545,20.887700588093,20.887700588093,87861.9593506704,0.0,1.0
2021-07-29,27.29,27.29,27.17,27.19,12366,21.0730258428487,21.0730258428487,20.9803632154709,20.9958069867005,16014.2232309995,0.0,1.0
2021-07-30,27.5,27.52,27.24,27.29,288738,21.23518544076,21.2506292119897,21.0344164147746,21.0730258428487,373921.622777965,0.0,1.0
2021-08-02,27.36,27.6,27.36,27.5,42070,21.1270790421525,21.3124042969082,21.1270790421525,21.23518544076,54481.511509635,0.0,1.0
2021-08-03,27.37,27.37,27.31,27.36,160868,21.1348009277673,21.1348009277673,21.0884696140784,21.1270790421525,208327.354255573,0.0,1.0
2021-08-04,27.34,27.37,27.31,27.32,9306,21.1116352709229,21.1348009277673,21.0884696140784,21.0961914996932,12051.4605683067,0.0,1.0
2021-08-05,27.34,27.4,27.31,27.33,12174,21.1116352709229,21.1579665846118,21.0884696140784,21.103913385308,15765.5792992226,0.0,1.0
2021-08-06,27.31,27.33,27.2651,27.33,40736,21.0884696140784,21.103913385308,21.0537983476678,21.103913385308,52753.9541919774,0.0,1.0
2021-08-09,27.2701,27.3092,27.2644,27.297,5578,21.0576592904753,21.0878518632292,21.0532578156748,21.0784311627791,7223.62422630719,0.0,1.0
2021-08-10,27.16,27.2,27.07,27.1133,10040,20.9726413298561,21.0035288723153,20.9031443593227,20.9365801240348,13002.0055991617,0.0,1.0
2021-08-11,27.2,27.22,27.16,27.21,2932,21.0035288723153,21.018972643545,20.9726413298561,21.0112507579302,3797.00004150821,0.0,1.0
2021-08-12,27.26,27.27,27.13,27.26,8890,21.0498601860043,21.0575820716191,20.9494756730116,21.0498601860043,11512.732049457,0.0,1.0
2021-08-13,27.32,27.33,27.3099,27.33,4913,21.0961914996932,21.103913385308,21.0883923952222,21.103913385308,6362.43560843444,0.0,1.0
2021-08-16,27.27,27.3,27.26,27.2952,9105,21.0575820716191,21.0807477284636,21.0498601860043,21.0770412233685,11791.1614522279,0.0,1.0
2021-08-17,27.23,27.235,27.18,27.205,2863,21.0266945291598,21.0305554719672,20.9880851010857,21.0073898151228,3707.64362852591,0.0,1.0
2021-08-18,27.22,27.22,27.11,27.11,5659,21.018972643545,21.018972643545,20.934031901782,20.934031901782,7328.52088502554,0.0,1.0
2021-08-19,27.21,27.22,27.13,27.22,2885,21.0112507579302,21.018972643545,20.9494756730116,21.018972643545,3736.134079042,0.0,1.0
2021-08-20,27.23,27.28,27.18,27.28,7429,21.0266945291598,21.0653039572339,20.9880851010857,21.0653039572339,9620.70713109291,0.0,1.0
2021-08-23,27.255,27.255,27.2399,27.2399,1789,21.0459992431969,21.0459992431969,21.0343391959185,21.0343391959185,2316.79163514944,0.0,1.0
2021-08-24,27.26,27.27,27.16,27.23,6038,21.0498601860043,21.0575820716191,20.9726413298561,21.0266945291598,7819.33364618911,0.0,1.0
2021-08-25,27.17,27.2156,27.17,27.18,8651,20.9803632154709,21.0155750138745,20.9803632154709,20.9880851010857,11203.222155214,0.0,1.0
2021-08-26,27.15,27.2,27.11,27.2,32830,20.9649194442412,21.0035288723153,20.934031901782,21.0035288723153,42515.5222928767,0.0,1.0
2021-08-27,27.2,27.2,27.08,27.08,13212,21.0035288723153,21.0035288723153,20.9108662449375,20.9108662449375,17109.810555391,0.0,1.0
2021-08-30,27.2,27.2791,27.19,27.2048,15129,21.0035288723153,21.0646089875286,20.9958069867005,21.0072353774105,19592.364811725,0.0,1.0
2021-08-31,27.13,27.24,27.1,27.24,130337,20.9494756730116,21.0344164147746,20.9263100161671,21.0344164147746,168789.084041628,0.0,1.0
2021-09-01,27.21,27.2498,27.16,27.16,21898,21.0112507579302,21.0419838626772,20.9726413298561,20.9726413298561,28358.3584273351,0.0,1.0
2021-09-02,27.25,27.2996,27.235,27.25,11687,21.0421383003895,21.080438853039,21.0305554719672,21.0421383003895,15134.9043264346,0.0,1.0
2021-09-03,27.17,27.2485,27.13,27.24,49084,20.9803632154709,21.0409800175472,20.9494756730116,21.0344164147746,63564.7851423562,0.0,1.0
2021-09-07,27.11,27.15,27.09,27.15,3853,20.934031901782,20.9649194442412,20.9185881305523,20.9649194442412,4989.71390175002,0.0,1.0
2021-09-08,27.07,27.14,27.0344,27.13,3713,20.9031443593227,20.9571975586264,20.8756544465339,20.9494756730116,4808.41103482944,0.0,1.0
2021-09-09,27.1599,27.16,27.08,27.13,12966,20.9725641109999,20.9726413298561,20.9108662449375,20.9494756730116,16791.2355178019,0.0,1.0
2021-09-10,27.15,27.19,27.0972,27.19,596762,20.9649194442412,20.9958069867005,20.924147888195,20.9958069867005,772819.01049472,0.0,1.0
2021-09-13,27.22,27.23,27.159,27.16,35029,21.018972643545,21.0266945291598,20.9718691412946,20.9726413298561,45363.2723240077,0.0,1.0
2021-09-14,27.162,27.217,27.12,27.2,13494,20.974185706979,21.0166560778605,20.9417537873968,21.0035288723153,17475.0063301882,0.0,1.0
2021-09-15,27.2,27.232,27.1437,27.16,11774,21.0035288723153,21.0282389062828,20.9600546563039,20.9726413298561,15247.571108021,0.0,1.0
2021-09-16,27.22,27.28,27.14,27.14,44858,21.018972643545,21.0653039572339,20.9571975586264,20.9571975586264,58092.0286023106,0.0,1.0
2021-09-17,27.21,27.25,27.19,27.22,5365,21.0112507579302,21.0421383003895,20.9958069867005,21.018972643545,6947.78486449231,0.0,1.0
2021-09-20,27.17,27.19,27.09,27.15,20927,20.9803632154709,20.9958069867005,20.9185881305523,20.9649194442412,27100.893543193,0.0,1.0
2021-09-21,27.26,27.26,27.185,27.21,535376,21.0498601860043,21.0498601860043,20.9919460438931,21.0112507579302,693322.883431955,0.0,1.0
2021-09-22,27.29,27.38,27.2289,27.26,27389,21.0730258428487,21.1425228133821,21.0258451217422,21.0498601860043,35469.315872056,0.0,1.0
2021-09-23,27.12,27.315,27.02,27.3,48007,20.9417537873968,21.0923305568858,20.8645349312486,21.0807477284636,62170.0480875456,0.0,1.0
2021-09-24,27.04,27.105,27.02,27.05,5211,20.8799787024782,20.9301709589745,20.8645349312486,20.887700588093,6748.35171087968,0.0,1.0
2021-09-27,27.08,27.1,26.95,27.04,18546,20.9108662449375,20.9263100161671,20.8104817319448,20.8799787024782,24017.4497850651,0.0,1.0
2021-09-28,26.86,27.06,26.68,27.06,21499,20.7409847614114,20.8954224737078,20.6019908203446,20.8954224737078,27841.6452566114,0.0,1.0
2021-09-29,26.82,26.82,26.61,26.63,12304,20.9936352063714,20.9936352063714,20.8292555123617,20.844910721315,15718.7298319754,0.3671875,1.0
2021-09-30,26.82,26.85,26.69,26.8,42172,20.9936352063714,21.0171180198013,20.8918763481749,20.9779799974181,53875.9976002981,0.0,1.0
2021-10-01,26.76,26.88,26.76,26.76,3615,20.9466695795115,21.0406008332313,20.9466695795115,20.9466695795115,4618.27115918329,0.0,1.0
2021-10-04,26.57,26.74,26.56,26.74,8010,20.7979450944552,20.9310143705582,20.7901174899785,20.9310143705582,10233.0157635016,0.0,1.0
2021-10-05,26.5,26.62,26.48,26.6,12459,20.7431518631186,20.8370831168384,20.7274966541653,20.8214279078851,15916.7469909446,0.0,1.0
2021-10-06,26.5111,26.585,26.44,26.47,17555,20.7518405040877,20.8096865011701,20.6961862362587,20.7196690496887,22427.0401658265,0.0,1.0
2021-10-07,26.62,26.645,26.48,26.5,52177,20.8370831168384,20.85665212803,20.7274966541653,20.7431518631186,66657.6858292412,0.0,1.0
2021-10-08,26.45,26.6,26.42,26.6,17614,20.7040138407354,20.8214279078851,20.6805310273054,20.8214279078851,22502.4144392405,0.0,1.0
2021-10-11,26.48,26.58,26.44,26.45,35810,20.7274966541653,20.8057726989318,20.6961862362587,20.7040138407354,45748.3513721588,0.0,1.0
2021-10-12,26.57,26.625,26.5,26.52,51806,20.7979450944552,20.8409969190767,20.7431518631186,20.7588070720719,66183.722177773,0.0,1.0
2021-10-13,26.67,26.74,26.6,26.6,34345,20.8762211392216,20.9310143705582,20.8214279078851,20.8214279078851,43876.7698373861,0.0,1.0
2021-10-14,26.88,26.8899,26.71,26.73,9745,21.0406008332313,21.0483501616631,20.9075315571282,20.9231867660815,12449.530413898,0.0,1.0
2021-10-15,26.7,26.88,26.7,26.88,18304,20.8997039526516,21.0406008332313,20.8997039526516,21.0406008332313,23383.9101791676,0.0,1.0
2021-10-18,26.7385,26.746,26.73,26.73,3137,20.9298402298867,20.9357109332442,20.9231867660815,20.9231867660815,4007.61179152365,0.0,1.0
2021-10-19,26.68,26.75,26.59,26.75,21777,20.8840487436983,20.9388419750348,20.8136003034084,20.9388419750348,27820.7720701341,0.0,1.0
2021-10-20,26.77,26.7993,26.695,26.6964,25605,20.9544971839881,20.9774320651047,20.8957901504133,20.89688601504,32711.1571316427,0.0,1.0
2021-10-21,26.81,26.8346,26.75,26.765,19615,20.9858076018947,21.0050635089073,20.9388419750348,20.9505833817498,25058.7520850292,0.0,1.0
2021-10-22,26.935,26.97,26.81,26.85,26230,21.0836526578528,21.1110492735211,20.9858076018947,21.0171180198013,33509.6134178086,0.0,1.0
2021-10-25,27.03,27.05,26.895,26.9388,18151,21.158014900381,21.1736701093343,21.0523422399462,21.0866271475539,23188.4480803142,0.0,1.0
2021-10-26,26.98,27.012,26.95,26.96,17050,21.1188768779977,21.143925212323,21.0953940645678,21.1032216690444,21781.8874866045,0.0,1.0
2021-10-27,27.05,27.06,26.97,26.97,12947,21.1736701093343,21.1814977138109,21.1110492735211,21.1110492735211,16540.1816591829,0.0,1.0
2021-10-28,27.16,27.17,26.99,26.99,14807,21.2597737585774,21.2676013630541,21.1267044824744,21.1267044824744,18916.3875668125,0.0,1.0
2021-10-29,27.2,27.2,27.12,27.12,30596,21.291084176484,21.291084176484,21.2284633406708,21.2284633406708,39087.3096504488,0.0,1.0
2021-11-01,27.28,27.28,27.12,27.1456,9769,21.3537050122972,21.3537050122972,21.2284633406708,21.248502008131,12480.1911352868,0.0,1.0
2021-11-02,27.32,27.34,27.22,27.22,5747,21.3850154302038,21.4006706391571,21.3067393854373,21.3067393854373,7341.96524255226,0.0,1.0
2021-11-03,27.4,27.4,27.23,27.276,8665,21.447636266017,21.447636266017,21.314566989914,21.3505739705065,11069.7979514034,0.0,1.0
2021-11-04,27.34,27.39,27.3062,27.34,10917,21.4006706391571,21.4398086615403,21.374213336026,21.4006706391571,13946.7956417162,0.0,1.0
2021-11-05,27.45,27.46,27.34,27.34,7253,21.4867742884002,21.4946018928769,21.4006706391571,21.4006706391571,9265.92550969751,0.0,1.0
2021-11-08,27.44,27.46,27.35,27.46,4946,21.4789466839236,21.4946018928769,21.4084982436337,21.4946018928769,6318.66366620209,0.0,1.0
2021-11-09,27.5,27.5121,27.41,27.4209,24393,21.5259123107835,21.5353837122002,21.4554638704936,21.4639959593732,31162.7907015098,0.0,1.0
2021-11-10,27.45,27.5,27.3,27.5,93348,21.4867742884002,21.5259123107835,21.3693602212505,21.5259123107835,119254.875841616,0.0,1.0
2021-11-11,27.33,27.39,27.31,27.31,7690,21.3928430346804,21.4398086615403,21.3771878257271,21.3771878257271,9824.20614498468,0.0,1.0
2021-11-12,27.27,27.36,27.24,27.24,13323,21.3458774078205,21.4163258481104,21.3223945943906,21.3223945943906,17020.5329609403,0.0,1.0
2021-11-15,27.21,27.24,27.17,27.2,30436,21.2989117809607,21.3223945943906,21.2676013630541,21.291084176484,38882.9048411902,0.0,1.0
2021-11-16,27.02,27.33,26.94,27.19,45240,21.1501872959043,21.3928430346804,21.0875664600911,21.2832565720074,57795.4598178293,0.0,1.0
2021-11-17,26.9,26.98,26.8325,26.93,129008,21.0562560421846,21.1188768779977,21.0034197119672,21.0797388556145,164811.597705095,0.0,1.0
2021-11-18,26.9,26.9,26.81,26.87,60219,21.0562560421846,21.0562560421846,20.9858076018947,21.0327732287546,76931.5825545943,0.0,1.0
2021-11-19,26.97,27.0,26.855,26.89,9591,21.1110492735211,21.134532086951,21.0210318220396,21.0484284377079,12252.7907849867,0.0,1.0
2021-11-22,26.86,26.93,26.83,26.87,6465,21.024945624278,21.0797388556145,21.001462810848,21.0327732287546,8259.23182409958,0.0,1.0
2021-11-23,26.79,26.85,26.79,26.8,4343,20.9701523929414,21.0171180198013,20.9701523929414,20.9779799974181,5548.31304130929,0.0,1.0
2021-11-24,26.85,26.88,26.755,26.755,3802,21.0171180198013,21.0406008332313,20.9427557772731,20.9427557772731,4857.16928000413,0.0,1.0
2021-11-26,26.7678,26.7806,26.7678,26.7806,647,20.9527751110033,20.9627944447334,20.9527751110033,20.9627944447334,826.56194743889,0.0,1.0
2021-11-29,26.9,26.9,26.87,26.8721,1813,21.0562560421846,21.0562560421846,21.0327732287546,21.0344170256947,2316.1619949099,0.0,1.0
2021-11-30,26.78,26.9,26.78,26.8944,12425,20.9623247884648,21.0562560421846,20.9623247884648,21.0518725836776,15873.3109689772,0.0,1.0
2021-12-01,26.85,26.96,26.82,26.88,19431,21.0171180198013,21.1032216690444,20.9936352063714,21.0406008332313,24823.6865543819,0.0,1.0
2021-12-02,26.9,26.9,26.83,26.88,39818,21.0562560421846,21.0562560421846,21.001462810848,21.0406008332313,50868.691844083,0.0,1.0
2021-12-03,26.82,26.85,26.79,26.85,2343,20.9936352063714,21.0171180198013,20.9701523929414,21.0171180198013,2993.25292557855,0.0,1.0
2021-12-06,26.77,26.8887,26.75,26.7918,7644,20.9544971839881,21.0474108491259,20.9388419750348,20.9715613617472,9765.43976232287,0.0,1.0
2021-12-07,26.89,26.9393,26.81,26.81,8097,21.0484284377079,21.0870185277778,20.9858076018947,20.9858076018947,10344.1608785359,0.0,1.0
2021-12-08,26.89,26.9,26.8,26.8,3485,21.0484284377079,21.0562560421846,20.9779799974181,20.9779799974181,4452.1922516608,0.0,1.0
2021-12-09,26.89,26.92,26.82,26.89,23082,21.0484284377079,21.0719112511379,20.9936352063714,21.0484284377079,29487.9487956484,0.0,1.0
2021-12-10,26.86,26.94,26.78,26.93,8528,21.024945624278,21.0875664600911,20.9623247884648,21.0797388556145,10894.7763334758,0.0,1.0
2021-12-13,26.82,26.83,26.75,26.78,31681,20.9936352063714,21.001462810848,20.9388419750348,20.9623247884648,40473.4297632326,0.0,1.0
2021-12-14,26.8,26.84,26.77,26.79,8560,20.9779799974181,21.0092904153247,20.9544971839881,20.9701523929414,10935.6572953275,0.0,1.0
2021-12-15,26.87,26.915,26.7999,26.8,27124,21.0327732287546,21.0679974488995,20.9779017213733,20.9779799974181,34651.7252895402,0.0,1.0
2021-12-16,26.91,26.935,26.8628,26.885,31527,21.0640836466612,21.0836526578528,21.0271373535314,21.0445146354696,40276.6901343214,0.0,1.0
2021-12-17,26.95,27.01,26.885,26.89,34986,21.0953940645678,21.1423596914277,21.0445146354696,21.0484284377079,44695.6666044777,0.0,1.0
2021-12-20,26.77,26.9,26.77,26.9,76898,20.9544971839881,21.0562560421846,20.9544971839881,21.0562560421846,98239.506389731,0.0,1.0
2021-12-21,26.9,26.9,26.8306,26.85,7985,21.0562560421846,21.0562560421846,21.0019324671166,21.0171180198013,10201.0775120549,0.0,1.0
2021-12-22,26.98,26.9815,26.9,26.9,12526,21.1188768779977,21.1200510186692,21.0562560421846,21.0562560421846,16002.3415048216,0.0,1.0
2021-12-23,26.9,26.98,26.861,26.98,12044,21.0562560421846,21.1188768779977,21.0257283847256,21.1188768779977,15386.5720169304,0.0,1.0
2021-12-27,26.92,27.02,26.91,26.95,15200,21.0719112511379,21.1501872959043,21.0640836466612,21.0953940645678,19418.4568795535,0.0,1.0
2021-12-28,26.93,27.0,26.93,26.9533,9026,21.0797388556145,21.134532086951,21.0797388556145,21.0979771740451,11530.9863022928,0.0,1.0
2021-12-29,26.93,26.93,26.83,26.91,34001,21.0797388556145,21.0797388556145,21.001462810848,21.0640836466612,43437.2994974803,0.0,1.0
2021-12-30,26.73,26.73,26.54,26.63,8594,21.2106066179585,21.2106066179585,21.0598391186164,21.1312553025153,10830.3182524494,0.3671875,1.0
2021-12-31,26.75,26.75,26.59,26.59,13234,21.2264768810471,21.2264768810471,21.099514776338,21.099514776338,16677.7323426711,0.0,1.0
2022-01-03,26.65,26.74,26.64,26.664,5481,21.1471255656039,21.2185417495028,21.1391904340596,21.158234749766,6907.2578940744,0.0,1.0
2022-01-04,26.55,26.6,26.44,26.6,135961,21.0677742501608,21.1074499078824,20.9804878031733,21.1074499078824,171340.574810481,0.0,1.0
2022-01-05,26.39,26.59,26.36,26.55,12725,20.9408121454517,21.099514776338,20.9170067508188,21.0677742501608,16036.2810987222,0.0,1.0
2022-01-06,26.5,26.56,26.298,26.298,7588,21.0280985924392,21.0757093817051,20.867808935244,20.867808935244,9562.53838719876,0.0,1.0
2022-01-07,26.45,26.5183,26.375,26.4555,5002,20.9884229347176,21.0426198831653,20.9289094481352,20.992787257067,6303.61320674331,0.0,1.0
2022-01-10,26.49,26.5,26.28,26.5,12556,21.0201634608949,21.0280985924392,20.8535256984642,21.0280985924392,15823.3041631085,0.0,1.0
2022-01-11,26.58,26.75,26.4,26.4,13856,21.0915796447937,21.2264768810471,20.948747276996,20.948747276996,17461.5882832138,0.0,1.0
2022-01-12,26.65,26.7,26.53,26.56,29993,21.1471255656039,21.1868012233255,21.0519039870721,21.0757093817051,37797.7350879353,0.0,1.0
2022-01-13,26.65,26.7,26.56,26.6,5658,21.1471255656039,21.1868012233255,21.0757093817051,21.1074499078824,7130.31657811949,0.0,1.0
2022-01-14,26.64,26.69,26.54,26.58,16948,21.1391904340596,21.1788660917812,21.0598391186164,21.0915796447937,21358.1840519564,0.0,1.0
2022-01-18,26.47,26.6488,26.47,26.58,7052,21.0042931978062,21.1461733498186,21.0042931978062,21.0915796447937,8887.06124229386,0.0,1.0
2022-01-19,26.61,26.61,26.45,26.4855,4796,21.1153850394267,21.1153850394267,20.9884229347176,21.0165926516999,6044.00818463432,0.0,1.0
2022-01-20,26.56,26.58,26.47,26.5,5819,21.0757093817051,21.0915796447937,21.0042931978062,21.0280985924392,7333.21176530174,0.0,1.0
2022-01-21,26.5533,26.63,26.45,26.535,7182,21.0703928435704,21.1312553025153,20.9884229347176,21.0558715528443,9050.88965430436,0.0,1.0
2022-01-24,26.44,26.49,26.3272,26.48,11697,20.9804878031733,21.0201634608949,20.8909795193534,21.0122283293506,14740.7764252852,0.0,1.0
2022-01-25,26.55,26.55,26.42,26.42,5886,21.0677742501608,21.0677742501608,20.9646175400847,20.9646175400847,7417.64640841485,0.0,1.0
2022-01-26,26.15,26.53,26.04,26.53,8405,20.7503689883881,21.0519039870721,20.6630825414006,21.0519039870721,10592.1369457572,0.0,1.0
2022-01-27,25.96,26.33,25.92,26.29,29953,20.5996014890461,20.8932013561858,20.5678609628688,20.8614608300085,37747.3263457781,0.0,1.0
2022-01-28,26.15,26.21,25.9,25.97,14627,20.7503689883881,20.797979777654,20.5519906997802,20.6075366205904,18433.2167882916,0.0,1.0
2022-01-31,26.69,26.69,26.16,26.245,54616,21.1788660917812,21.1788660917812,20.7583041199324,20.8257527380591,68828.096541282,0.0,1.0
2022-02-01,26.44,26.61,26.3972,26.61,16343,20.9804878031733,21.1153850394267,20.9465254401636,21.1153850394267,20595.7518268304,0.0,1.0
2022-02-02,26.35,26.5,26.35,26.38,33029,20.9090716192744,21.0280985924392,20.9090716192744,20.9328770139074,41623.7586176579,0.0,1.0
2022-02-03,26.33,26.38,26.16,26.16,26636,20.8932013561858,20.9328770139074,20.7583041199324,20.7583041199324,33567.181402402,0.0,1.0
2022-02-04,26.277,26.3339,26.115,26.23,7915,20.8511451590009,20.8962960574881,20.722596027983,20.8138500407426,9974.62985433293,0.0,1.0
2022-02-07,26.27,26.305,26.1416,26.24,5463,20.8455905669199,20.873363527325,20.7437034778909,20.8217851722869,6884.5739601037,0.0,1.0
2022-02-08,26.12,26.2831,26.05,26.0601,6812,20.7265635937552,20.855985589243,20.6710176729449,20.6790321558047,8584.60878935132,0.0,1.0
2022-02-09,26.105,26.24,26.06,26.2,13873,20.7146608964387,20.8217851722869,20.6789528044892,20.7900446461097,17483.0119986305,0.0,1.0
2022-02-10,26.06,26.1944,25.9,25.9,9230,20.6789528044892,20.7856009724449,20.5519906997802,20.5519906997802,11631.8172527471,0.0,1.0
2022-02-11,25.74,26.11,25.725,26.11,14393,20.4250285950711,20.7186284622108,20.4131258977546,20.7186284622108,18138.3256466726,0.0,1.0
2022-02-14,25.46,25.65,25.395,25.65,15647,20.2028449118303,20.3536124111723,20.1512665567922,20.3536124111723,19718.6397132971,0.0,1.0
2022-02-15,26.01,26.0819,25.472,25.55,29989,20.6392771467677,20.6963307425713,20.2123670696834,20.2742610957291,37792.6942137195,0.0,1.0
2022-02-16,26.08,26.1,25.85,25.89,24710,20.6948230675779,20.7106933306665,20.5123150420586,20.5440555682359,31140.0004675384,0.0,1.0
2022-02-17,26.1,26.13,26.04,26.0402,7225,20.7106933306665,20.7344987252995,20.6630825414006,20.6632412440315,9105.07905212324,0.0,1.0
2022-02-18,26.13,26.17,26.01,26.16,12202,20.7344987252995,20.7662392514767,20.6392771467677,20.7583041199324,15377.1867950183,0.0,1.0
2022-02-22,25.93,25.98,25.88,25.98,8194,20.5757960944131,20.6154717521347,20.5361204366916,20.6154717521347,10326.2308308786,0.0,1.0
2022-02-23,25.86,26.1,25.85,26.01,7666,20.5202501736029,20.7106933306665,20.5123150420586,20.6392771467677,9660.83543440509,0.0,1.0
2022-02-24,25.96,26.0498,25.7025,25.7025,5711,20.5996014890461,20.670858970314,20.3952718517799,20.3952718517799,7197.10816147761,0.0,1.0
2022-02-25,26.01,26.07,25.8037,25.8053,6469,20.6392771467677,20.6868879360336,20.4755753830084,20.4768450040555,8152.35382535434,0.0,1.0
2022-02-28,25.82,26.1,25.82,26.1,29422,20.4885096474257,20.7106933306665,20.4885096474257,20.7106933306665,37078.1502936428,0.0,1.0
2022-03-01,26.0,26.0707,25.83,25.83,6655,20.6313420152233,20.6874433952417,20.49644477897,20.49644477897,8386.75447638481,0.0,1.0
2022-03-02,26.05,26.09,25.9542,26.04,15957,20.6710176729449,20.7027581991222,20.5949991127504,20.6630825414006,20109.3074650146,0.0,1.0
2022-03-03,25.99,26.0607,25.91,25.93,13001,20.623406883679,20.6795082636974,20.5599258313245,20.5757960944131,16384.1014196061,0.0,1.0
2022-03-04,25.98,26.0,25.84,25.8402,11342,20.6154717521347,20.6313420152233,20.5043799105143,20.5045386131452,14293.3988386411,0.0,1.0
2022-03-07,25.705,25.82,25.69,25.7,13116,20.397255634666,20.4885096474257,20.3853529373495,20.3932880688938,16529.0265533077,0.0,1.0
2022-03-08,25.75,25.9199,25.6814,25.843,6232,20.4329637266154,20.5677816115534,20.3785287242214,20.5067604499776,7853.68202807364,0.0,1.0
2022-03-09,25.95,25.95,25.75,25.76,3153,20.5916663575018,20.5916663575018,20.4329637266154,20.4408988581598,3973.46910053211,0.0,1.0
2022-03-10,25.66,25.8748,25.45,25.7277,14286,20.3615475427166,20.5319941682885,20.1949097802859,20.4152683832716,18003.4822614024,0.0,1.0
2022-03-11,25.45,25.7219,25.43,25.66,3281,20.1949097802859,20.4106660069759,20.1790395171973,20.3615475427166,4134.77707543479,0.0,1.0
2022-03-14,25.18,25.41,25.12,25.35,18311,19.9806612285894,20.1631692541087,19.9330504393235,20.1155584648428,23075.8619409589,0.0,1.0
2022-03-15,25.44,25.44,25.27,25.27,15044,20.1869746487416,20.1869746487416,20.0520774124882,20.0520774124882,18958.7279252792,0.0,1.0
2022-03-16,25.58,25.82,25.45,25.54,14797,20.2980664903621,20.4885096474257,20.1949097802859,20.2663259641848,18647.4539424591,0.0,1.0
2022-03-17,26.05,26.1,25.606,25.606,47920,20.6710176729449,20.7106933306665,20.3186978323773,20.3186978323773,60389.6731041863,0.0,1.0
2022-03-18,26.33,26.33,25.95,26.04,268769,20.8932013561858,20.8932013561858,20.5916663575018,20.6630825414006,338707.68052043,0.0,1.0
2022-03-21,26.15,26.4,25.93,26.25,38067,20.7503689883881,20.948747276996,20.5757960944131,20.8297203038313,47972.7396923426,0.0,1.0
2022-03-22,26.0,26.09,25.86,26.09,36148,20.6313420152233,20.7027581991222,20.5202501736029,20.7027581991222,45554.3802873566,0.0,1.0
2022-03-23,25.9558,26.05,25.92,26.05,65011,20.5962687337975,20.6710176729449,20.5678609628688,20.6710176729449,81928.068409354,0.0,1.0
2022-03-24,25.92,25.97,25.89,25.97,7819,20.5678609628688,20.6075366205904,20.5440555682359,20.6075366205904,9853.64887315593,0.0,1.0
2022-03-25,25.66,25.82,25.58,25.82,19047,20.3615475427166,20.4885096474257,20.2980664903621,20.4885096474257,24003.3827966493,0.0,1.0
2022-03-28,25.86,25.9596,25.65,25.65,4746,20.5202501736029,20.5992840837843,20.3536124111723,20.3536124111723,5980.99725693798,0.0,1.0
2022-03-29,26.06,26.2599,25.86,25.86,34474,20.6789528044892,20.8375760840601,20.5202501736029,20.5202501736029,43444.7744280826,0.0,1.0
2022-03-30,25.9081,25.96,25.84,25.84,2587,20.849786267724,20.8915532790947,20.794982154538,20.794982154538,3214.62550451921,0.3671875,1.0
2022-03-31,25.81,25.98,25.81,25.91,14861,20.7708393733989,20.9076484665208,20.7708393733989,20.8513153105294,18466.3894946502,0.0,1.0
2022-04-01,25.7,25.88,25.7,25.81,16984,20.6823158425553,20.8271725293903,20.6823158425553,20.7708393733989,21104.445136743,0.0,1.0
2022-04-04,25.79,25.82,25.68,25.82,4461,20.7547441859728,20.7788869671119,20.6662206551291,20.7788869671119,5543.27188854279,0.0,1.0
2022-04-05,25.35,25.77,25.35,25.77,6862,20.4006500625983,20.7386489985466,20.4006500625983,20.7386489985466,8526.77240510663,0.0,1.0
2022-04-06,25.4,25.59,25.14,25.14,43149,20.4408880311636,20.5937923117116,20.2316505946241,20.2316505946241,53617.2693832623,0.0,1.0
2022-04-07,25.3676,25.6465,25.2201,25.42,12050,20.4148138275333,20.6392612161904,20.2961118202657,20.4569832185897,14973.4199186148,0.0,1.0
2022-04-08,25.24,25.522,25.21,25.43,3117,20.3121265317547,20.5390686744628,20.2879837506155,20.4650308123027,3873.20745944584,0.0,1.0
2022-04-11,24.99,25.15,24.99,25.15,20889,20.1109366889282,20.2396981883371,20.1109366889282,20.2396981883371,25956.8272763441,0.0,1.0
2022-04-12,25.03,25.2341,24.9901,25.13,9812,20.1431270637805,20.307378451464,20.1110171648654,20.223603000911,12192.4644183775,0.0,1.0
2022-04-13,24.96,25.1062,24.96,25.0679,4141,20.0867939077891,20.204449727874,20.0867939077891,20.1736274439529,5145.63750066257,0.0,1.0
2022-04-14,25.12,25.1999,24.92,25.06,12686,20.215555407198,20.2798556809653,20.0546035329368,20.1672698449196,15763.7182645268,0.0,1.0
2022-04-18,25.08,25.28,25.06,25.06,3968,20.1833650323457,20.3443169066069,20.1672698449196,20.1672698449196,4930.66640971484,0.0,1.0
2022-04-19,25.11,25.21,24.8825,24.8825,5068,20.2075078134849,20.2879837506155,20.0244250565129,20.0244250565129,6297.53461805312,0.0,1.0
2022-04-20,25.1,25.2143,25.02,25.02,4997,20.1994602197719,20.2914442159121,20.1350794700674,20.1350794700674,6209.30948824217,0.0,1.0
2022-04-21,25.06,25.184,25.05,25.07,9603,20.1672698449196,20.2670600069615,20.1592222512066,20.1753174386327,11932.7594587932,0.0,1.0
2022-04-22,25.01,25.05,24.72,24.72,16897,20.1270318763544,20.1592222512066,19.8936516586757,19.8936516586757,20996.3382875381,0.0,1.0
2022-04-25,25.14,25.2595,24.75,24.75,7371,20.2316505946241,20.3278193394951,19.9177944398149,19.9177944398149,9159.25960332862,0.0,1.0
2022-04-26,24.91,25.2088,24.91,25.15,6174,20.0465559392238,20.2870180393699,20.0465559392238,20.2396981883371,7671.85847116414,0.0,1.0
2022-04-27,24.575,24.98,24.5378,24.98,15378,19.7769615498364,20.1028890952152,19.7470245012238,20.1028890952152,19108.8175525692,0.0,1.0
2022-04-28,25.1288,25.1288,24.5101,24.809,4603,20.2226372896655,20.2226372896655,19.7247326666387,19.9652752427219,5719.72214816464,0.0,1.0
2022-04-29,25.16,25.16,24.8819,24.8819,29739,20.2477457820502,20.2477457820502,20.0239422008901,20.0239422008901,36953.9033161566,0.0,1.0
2022-05-02,24.33,25.1592,24.32,25.02,15026,19.5797955038665,20.2471019745532,19.5717479101535,20.1350794700674,18671.419725901,0.0,1.0
2022-05-03,24.18,24.8416,23.97,24.8416,24713,19.4590815981707,19.9915103982265,19.2900821301965,19.9915103982265,30708.5582115127,0.0,1.0
2022-05-04,24.5144,24.7899,24.15,24.76,29471,19.7281931319353,19.94990433873,19.4349388170315,19.9258420335279,36620.8845163068,0.0,1.0
2022-05-05,24.4736,24.65,24.3798,24.63,19442,19.695358949586,19.8373185026843,19.6198725205575,19.8212233152582,24158.7742786481,0.0,1.0
2022-05-06,24.4894,24.51,24.1,24.5,11280,19.7080741476526,19.7246521907015,19.3947008484662,19.7166045969885,14016.6121727781,0.0,1.0
2022-05-09,24.1,24.4429,24.07,24.07,7947,19.3947008484662,19.6706528368869,19.370558067327,19.370558067327,9875.00150151304,0.0,1.0
2022-05-10,24.15,24.426,24.11,24.426,11428,19.4349388170315,19.6570524035118,19.4027484421793,19.6570524035118,14200.5180771726,0.0,1.0
2022-05-11,24.07,24.32,23.96,24.14,19136,19.370558067327,19.5717479101535,19.2820345364834,19.4268912233184,23778.5363952377,0.0,1.0
2022-05-12,24.17,24.4199,24.02,24.3304,15035,19.4510340044576,19.6521433713469,19.3303200987618,19.580117407615,18682.6031930601,0.0,1.0
2022-05-13,24.2293,24.33,24.16,24.21,10935,19.498756235176,19.5797955038665,19.4429864107445,19.4832243793098,13587.9125983447,0.0,1.0
2022-05-16,24.29,24.5052,24.2,24.25,17602,19.5476051290143,19.7207893457193,19.4751767855968,19.5154147541621,21872.3765483368,0.0,1.0
2022-05-17,24.69,24.75,24.2228,24.45,61260,19.8695088775365,19.9177944398149,19.4935252992625,19.6763666284232,76122.1331298213,0.0,1.0
2022-05-18,24.45,24.8,24.3127,24.58,22584,19.6763666284232,19.9580324083802,19.5658731667429,19.7809853466929,28063.0469246471,0.0,1.0
2022-05-19,24.805,24.87,24.4006,24.5,36294,19.9620562052367,20.0143655643716,19.6366115154807,19.7166045969885,45099.1952303906,0.0,1.0
2022-05-20,24.73,24.97,24.52,24.77,22259,19.9016992523888,20.0948415015021,19.7326997844146,19.933889627241,27659.1994994562,0.0,1.0
2022-05-23,24.97,24.97,24.752,24.88,11738,20.0948415015021,20.0948415015021,19.9194039585575,20.0224131580846,14585.7263904316,0.0,1.0
2022-05-24,24.93,25.0,24.8,25.0,12380,20.0626511266499,20.1189842826413,19.9580324083802,20.1189842826413,15383.4803811163,0.0,1.0
2022-05-25,25.19,25.21,25.0,25.06,18680,20.2718885631894,20.2879837506155,20.1189842826413,20.1672698449196,23211.9073925083,0.0,1.0
2022-05-26,25.23,25.46,25.1704,25.3,18842,20.3040789380416,20.4891735934419,20.2561152795118,20.360412094033,23413.2098013727,0.0,1.0
2022-05-27,25.54,25.59,25.2808,25.35,6592,20.5535543431463,20.5937923117116,20.3449607141039,20.4006500625983,8191.26839033272,0.0,1.0
2022-05-31,25.63,25.63,25.275,25.57,36675,20.6259826865639,20.6259826865639,20.3402931097503,20.5776971242855,45572.6286734604,0.0,1.0
2022-06-01,25.51,25.6299,25.19,25.52,14784,20.5294115620072,20.6259022106267,20.2718885631894,20.5374591557202,18370.7087200665,0.0,1.0
2022-06-02,25.52,25.7,25.37,25.7,10078,20.5374591557202,20.6823158425553,20.4167452500244,20.6823158425553,12522.998003303,0.0,1.0
2022-06-03,25.6,25.67,25.255,25.42,21697,20.6018399054247,20.6581730614161,20.3241979223242,20.4569832185897,26960.8541057416,0.0,1.0
2022-06-06,25.4,25.6043,25.39,25.6,13605,20.4408880311636,20.6053003707213,20.4328404374505,20.6018399054247,16905.6745222203,0.0,1.0
2022-06-07,25.48,25.5,25.33,25.3999,19743,20.505268780868,20.5213639682941,20.3845548751722,20.4408075552264,24532.799124748,0.0,1.0
2022-06-08,25.36,25.6102,25.36,25.505,2810,20.4086976563113,20.610048451012,20.4086976563113,20.5253877651506,3491.72696857326,0.0,1.0
2022-06-09,25.12,25.2999,25.08,25.26,4200,20.215555407198,20.3603316180959,20.1833650323457,20.3282217191808,5218.95134092799,0.0,1.0
2022-06-10,24.73,24.8023,24.51,24.8,19417,19.9016992523888,19.9598833549342,19.7246521907015,19.9580324083802,24127.7090920949,0.0,1.0
2022-06-13,23.42,24.2967,23.25,24.22,64776,18.8474644759784,19.552997016802,18.7106553828564,19.4912719730229,80491.140966655,0.0,1.0
2022-06-14,23.27,23.61,23.2,23.54,35666,18.7267505702825,19.0003687565264,18.6704174142911,18.944035600535,44318.8377441757,0.0,1.0
2022-06-15,23.6,23.73,23.28,23.38,31456,18.9923211628134,19.0969398810831,18.7347981639956,18.8152741011261,39087.4603286264,0.0,1.0
2022-06-16,23.36,23.6035,23.12,23.51,65030,18.7991789137,18.995137820613,18.6060366645867,18.9198928193959,80806.7632620352,0.0,1.0
2022-06-17,23.16,23.5599,23.16,23.45,260272,18.6382270394389,18.960050312024,18.6382270394389,18.8716072571175,323415.929382383,0.0,1.0
2022-06-21,23.36,23.45,23.23,23.45,27733,18.7991789137,18.8716072571175,18.6945601954303,18.8716072571175,34461.2327471324,0.0,1.0
2022-06-22,23.65,23.8113,23.48,23.5,40811,19.0325591313787,19.1623668179703,18.8957500382567,18.9118452256828,50712.0531368124,0.0,1.0
2022-06-23,23.89,24.0007,23.74,23.79,22436,19.225701380492,19.3147882428956,19.1049874747962,19.1452254433615,27879.1410202525,0.0,1.0
2022-06-24,24.02,24.1492,23.88,23.88,19282,19.3303200987618,19.4342950095344,19.217653786779,19.217653786779,23959.9570847079,0.0,1.0
2022-06-27,24.01,24.25,23.91,24.1636,23268,19.3222725050487,19.5154147541621,19.2417965679181,19.4458835444812,28912.9904287411,0.0,1.0
2022-06-28,24.04,24.1849,23.97,24.17,28863,19.3464152861879,19.4630249190901,19.2900821301965,19.4510340044576,35865.3791793344,0.0,1.0
2022-06-29,23.72,23.85,23.68,23.85,11672,19.3843898690214,19.49062809343,19.3517011845879,19.49062809343,14282.6182237727,0.3671875,1.0
2022-06-30,23.32,23.82,23.19,23.72,275213,19.0575030246871,19.4661115801049,18.9512648002785,19.3843898690214,336768.523750785,0.0,1.0
2022-07-01,23.62,23.69,23.45,23.45,47220,19.3026681579378,19.3598733556963,19.1637412490957,19.1637412490957,57781.4626907598,0.0,1.0
2022-07-05,23.68,23.71,23.51,23.55,31659,19.3517011845879,19.376217697913,19.2127742757459,19.2454629601793,38740.0111674453,0.0,1.0
2022-07-06,23.67,23.79,23.53,23.68,46736,19.3435290134796,19.4415950667799,19.2291186179626,19.3517011845879,57189.2088165046,0.0,1.0
2022-07-07,23.8,23.89,23.665,23.69,56133,19.4497672378882,19.5233167778634,19.3394429279254,19.3598733556963,68687.9890982724,0.0,1.0
2022-07-08,23.94,23.94,23.7,23.75,18339,19.5641776334052,19.5641776334052,19.3680455268046,19.4089063823464,22440.7929751344,0.0,1.0
2022-07-11,23.98,23.99,23.77,23.77,22698,19.5968663178386,19.605038488947,19.4252507245631,19.4252507245631,27774.748838519,0.0,1.0
2022-07-12,24.04,24.17,23.93,24.01,33058,19.6458993444888,19.7521375688974,19.5560054622968,19.6213828311637,40451.9185436496,0.0,1.0
2022-07-13,24.06,24.09,23.8,23.86,9784,19.6622436867055,19.6867602000305,19.4497672378882,19.4988002645383,11972.3386481659,0.0,1.0
2022-07-14,24.11,24.139,23.89,23.95,14304,19.7031045422473,19.7268038384615,19.5233167778634,19.5723498045136,17503.3045812924,0.0,1.0
2022-07-15,24.25,24.28,24.055,24.22,11942,19.8175149377642,19.8420314510893,19.6581576011513,19.7929984244392,14613.007781725,0.0,1.0
2022-07-18,24.27,24.38,23.985,24.25,38750,19.833859279981,19.9237531621729,19.6009524033928,19.8175149377642,47417.0198912948,0.0,1.0
2022-07-19,24.35,24.4799,24.2281,24.36,14857,19.8992366488478,20.0053931515454,19.7996178830369,19.9074088199562,18179.9913425798,0.0,1.0
2022-07-20,24.33,24.39,24.232,24.31,31406,19.8828923066311,19.9319253332812,19.8028050297692,19.8665479644144,38430.4239149937,0.0,1.0
2022-07-21,24.45,24.45,24.2505,24.38,23590,19.9809583599314,19.9809583599314,19.8179235463197,19.9237531621729,28866.2580447908,0.0,1.0
2022-07-22,24.6,24.64,24.47,24.47,15730,20.1035409265567,20.1362296109901,19.9973027021481,19.9973027021481,19248.2509132921,0.0,1.0
2022-07-25,24.62,24.65,24.56,24.6,34956,20.1198852687734,20.1444017820985,20.0708522421233,20.1035409265567,42774.4347695511,0.0,1.0
2022-07-26,24.63,24.65,24.51,24.62,143264,20.1280574398818,20.1444017820985,20.0299913865815,20.1198852687734,175307.146779522,0.0,1.0
2022-07-27,24.74,24.75,24.64,24.65,34595,20.2179513220737,20.2261234931821,20.1362296109901,20.1444017820985,42332.6916939186,0.0,1.0
2022-07-28,24.82,24.8699,24.68,24.75,16221,20.2833286909406,20.3241078247713,20.1689182954236,20.2261234931821,19849.0704427533,0.0,1.0
2022-07-29,25.24,25.24,24.77,24.77,22322,20.6265598774915,20.6265598774915,20.2424678353988,20.2424678353988,27314.6507874448,0.0,1.0
2022-08-01,25.23,25.32,25.0822,25.18,97976,20.6183877063832,20.6919372463584,20.4976030174017,20.5775268508414,119889.804925664,0.0,1.0
2022-08-02,25.4,25.4,25.12,25.18,45820,20.7573146152252,20.7573146152252,20.5284938241913,20.5775268508414,56068.331649526,0.0,1.0
2022-08-03,25.25,25.39,24.97,25.39,141580,20.6347320485999,20.7491424441169,20.4059112575659,20.7491424441169,173246.494869923,0.0,1.0
2022-08-04,25.19,25.2899,25.06,25.19,51040,20.5856990219497,20.6673390113222,20.4794607975411,20.5856990219497,62455.8631032695,0.0,1.0
2022-08-05,25.11,25.17,25.0,25.17,149850,20.5203216530829,20.569354679733,20.430427770891,20.569354679733,183366.204663498,0.0,1.0
2022-08-08,25.23,25.2425,25.16,25.16,45814,20.6183877063832,20.6286029202686,20.5611825086247,20.5611825086247,56060.9896593491,0.0,1.0
2022-08-09,24.99,25.085,24.92,25.08,21169,20.4222555997826,20.499891225312,20.3650504020241,20.4958051397578,25903.7650084857,0.0,1.0
2022-08-10,25.24,25.26,25.125,25.15,66183,20.6265598774915,20.6429042197082,20.5325799097454,20.5530103375163,80985.8226442728,0.0,1.0
2022-08-11,25.2,25.295,25.1313,25.18,50486,20.5938711930581,20.6715068185875,20.5377283775437,20.5775268508414,61777.9526769526,0.0,1.0
2022-08-12,25.24,25.31,25.14,25.205,60734,20.6265598774915,20.68376507525,20.544838166408,20.5979572786123,74318.0718987846,0.0,1.0
2022-08-15,25.28,25.3512,25.2664,25.31,1694,20.659248561925,20.7174344202164,20.6481344092176,20.68376507525,2072.88855989299,0.0,1.0
2022-08-16,25.23,25.28,25.11,25.25,42074,20.6183877063832,20.659248561925,20.5203216530829,20.6347320485999,51484.4824491958,0.0,1.0
2022-08-17,24.92,25.21,24.87,25.21,57756,20.3650504020241,20.6020433641665,20.3241895464823,20.6020433641665,70673.9974410743,0.0,1.0
2022-08-18,24.98,25.0298,24.91,24.91,177353,20.4140834286743,20.4547808407939,20.3568782309158,20.3568782309158,217020.663968537,0.0,1.0
2022-08-19,24.87,24.8802,24.7601,24.87,10934,20.3241895464823,20.3325251610129,20.2343773860015,20.3241895464823,13379.5534320366,0.0,1.0
2022-08-22,24.74,24.8,24.5,24.75,9101,20.2179513220737,20.2669843487238,20.0218192154732,20.2261234931821,11136.5754330497,0.0,1.0
2022-08-23,24.42,24.8326,24.2,24.65,20740,19.9564418466063,20.2936256265371,19.7766540822225,20.1444017820985,25378.8127108505,0.0,1.0
2022-08-24,24.51,24.77,24.47,24.47,16686,20.0299913865815,20.2424678353988,19.9973027021481,19.9973027021481,20418.0746814489,0.0,1.0
2022-08-25,24.8,24.9289,24.62,24.62,9456,20.2669843487238,20.3723236343106,20.1198852687734,20.1198852687734,11570.9765185054,0.0,1.0
2022-08-26,24.8,24.87,24.59,24.8519,30159,20.2669843487238,20.3241895464823,20.0953687554484,20.3093979167762,36904.5136232662,0.0,1.0
2022-08-29,24.55,24.75,24.55,24.67,7197,20.0626800710149,20.2261234931821,20.0626800710149,20.1607461243152,8806.71721697161,0.0,1.0
2022-08-30,24.4,24.61,24.25,24.56,10967,19.9400975043896,20.1117130976651,19.8175149377642,20.0708522421233,13419.9343780085,0.0,1.0
2022-08-31,24.46,24.53,24.1186,24.47,70967,19.9891305310397,20.0463357287982,19.7101326094004,19.9973027021481,86839.8361451749,0.0,1.0
2022-09-01,24.57,24.65,24.1,24.42,102119,20.0790244132317,20.1444017820985,19.6949323711389,19.9564418466063,124959.449142687,0.0,1.0
2022-09-02,24.59,24.74,24.5193,24.65,21855,20.0953687554484,20.2179513220737,20.0375915057123,20.1444017820985,26743.1992186902,0.0,1.0
2022-09-06,24.49,24.5878,24.32,24.53,28953,20.0136470443648,20.0935708778045,19.8747201355227,20.0463357287982,35428.7735977461,0.0,1.0
2022-09-07,24.5,24.5886,24.45,24.52,42815,20.0218192154732,20.0942246514932,19.9809583599314,20.0381635576899,52391.2182360202,0.0,1.0
2022-09-08,24.38,24.55,24.32,24.44,24576,19.9237531621729,20.0626800710149,19.8747201355227,19.972786188823,30072.7917638313,0.0,1.0
2022-09-09,24.44,24.48,24.41,24.42,40352,19.972786188823,20.0054748732564,19.9482696754979,19.9564418466063,49377.3312684782,0.0,1.0
2022-09-12,24.48,24.55,24.44,24.45,22167,20.0054748732564,20.0626800710149,19.972786188823,19.9809583599314,27124.9827078796,0.0,1.0
2022-09-13,24.39,24.4,24.3,24.3,16624,19.9319253332812,19.9400975043896,19.858375793306,19.858375793306,20342.2074496229,0.0,1.0
2022-09-14,24.45,24.5133,24.31,24.31,13896,19.9809583599314,20.0326882030473,19.8665479644144,19.8665479644144,17004.0492492757,0.0,1.0
2022-09-15,24.45,24.48,24.33,24.38,16890,19.9809583599314,20.0054748732564,19.8828923066311,19.9237531621729,20667.7023474573,0.0,1.0
2022-09-16,24.35,24.44,24.25,24.38,17304,19.8992366488478,19.972786188823,19.8175149377642,19.9237531621729,21174.2996696507,0.0,1.0
2022-09-19,24.3,24.4094,24.17,24.35,14656,19.858375793306,19.9477793452314,19.7521375688974,19.8992366488478,17934.0346716598,0.0,1.0
2022-09-20,24.11,24.26,24.11,24.26,12745,19.7031045422473,19.8256871088726,19.7031045422473,19.8256871088726,15595.6108003755,0.0,1.0
2022-09-21,24.2,24.42,24.1064,24.29,12042,19.7766540822225,19.9564418466063,19.7001625606482,19.8502036221977,14735.3742846702,0.0,1.0
2022-09-22,23.88,24.25,23.8373,24.25,12672,19.5151446067551,19.8175149377642,19.4802494361224,19.8175149377642,15506.2832532255,0.0,1.0
2022-09-23,23.575,23.9468,23.5646,23.82,20403,19.2658933879502,19.5697347097589,19.2573943299975,19.4661115801049,24966.4375959249,0.0,1.0
2022-09-26,23.5,23.86,23.38,23.55,23112,19.2046021046375,19.4988002645383,19.1065360513372,19.2454629601793,28281.3461607124,0.0,1.0
2022-09-27,23.49,23.6,23.2801,23.52,24538,19.1964299335292,19.2863238157211,19.0248960619648,19.2209464468542,30026.292492712,0.0,1.0
2022-09-28,23.54,23.7,23.49,23.53,27822,19.2372907890709,19.3680455268046,19.1964299335292,19.2291186179626,34044.808449435,0.0,1.0
2022-09-29,23.15,23.25,22.98,23.14,21672,19.21864802373,19.3016659417591,19.0775175630806,19.2103462319271,26105.2077846747,0.3671875,1.0
2022-09-30,23.05,23.48,22.95,23.2001,345392,19.1356301057009,19.4926071532259,19.0526121876719,19.2602400006626,416045.12399245,0.0,1.0
2022-10-03,23.19,23.29,23.13,23.26,14218,19.2518551909416,19.3348731089707,19.2020444401242,19.309967733562,17126.4232319355,0.0,1.0
2022-10-04,23.22,23.4851,23.2,23.29,21228,19.2767605663504,19.4968410670454,19.2601569827445,19.3348731089707,25570.3834834382,0.0,1.0
2022-10-05,23.05,23.2,23.05,23.2,10657,19.1356301057009,19.2601569827445,19.1356301057009,19.2601569827445,12836.987788911,0.0,1.0
2022-10-06,22.93,23.1,22.93,23.1,8334,19.036008604066,19.1771390647155,19.036008604066,19.1771390647155,10038.796681316,0.0,1.0
2022-10-07,22.83,23.02,22.82,22.87,8983,18.952990686037,19.1107247302922,18.9446888942341,18.9861978532486,10820.5556261412,0.0,1.0
2022-10-10,22.58,23.0,22.58,22.88,9346,18.7454458909643,19.0941211466864,18.7454458909643,18.9944996450515,11257.8106291791,0.0,1.0
2022-10-11,22.47,22.71,22.32,22.63,11127,18.6541261811323,18.8533691844021,18.5295993040887,18.7869548499788,13403.1306303099,0.0,1.0
2022-10-12,22.25,22.52,22.25,22.43,7820,18.4714867614684,18.6956351401469,18.4714867614684,18.6209190139207,9419.65323348818,0.0,1.0
2022-10-13,22.05,22.45,21.73,22.07,23817,18.3054509254102,18.6375225975265,18.0397935877172,18.322054509016,28688.9873480804,0.0,1.0
2022-10-14,22.155,22.2977,22.04,22.17,9230,18.3926197393407,18.5110863083682,18.2971491336073,18.4050724270451,11118.081757685,0.0,1.0
2022-10-17,22.15,22.39,22.1,22.33,9897,18.3884688434393,18.5877118467091,18.3469598844248,18.5379010958916,11921.5227687766,0.0,1.0
2022-10-18,22.28,22.415,22.25,22.33,30749,18.4963921368771,18.6084663262163,18.4714867614684,18.5379010958916,37038.9919790957,0.0,1.0
2022-10-19,22.21,22.22,22.08,22.22,7113,18.4382795942567,18.4465813860596,18.3303563008189,18.4465813860596,8568.02985291582,0.0,1.0
2022-10-20,21.86,22.14,21.86,22.14,12784,18.147716881155,18.3801670516364,18.147716881155,18.3801670516364,15399.0852860503,0.0,1.0
2022-10-21,21.64,21.91,21.6,21.91,7658,17.965077461491,18.1892258401695,17.9318702942794,18.1892258401695,9224.51463709115,0.0,1.0
2022-10-24,21.7,21.79,21.5701,21.66,12521,18.0148882123085,18.0896043385346,17.9070479367887,17.9816810450968,15082.2862067143,0.0,1.0
2022-10-25,21.82,22.27,21.82,21.83,16532,18.1145097139434,18.4880903450742,18.1145097139434,18.1228115057463,19913.7733063973,0.0,1.0
2022-10-26,21.84,22.1,21.8,21.8,34449,18.1311132975492,18.3469598844248,18.0979061303375,18.0979061303375,41495.8611560658,0.0,1.0
2022-10-27,21.89,22.1,21.8,21.91,8308,18.1726222565637,18.3469598844248,18.0979061303375,18.1892258401695,10007.4781411535,0.0,1.0
2022-10-28,21.87,21.9787,21.79,21.79,10976,18.1560186729579,18.2462591498555,18.0896043385346,18.0896043385346,13221.24218552,0.0,1.0
2022-10-31,21.77,21.89,21.64,21.83,14246,18.0730007549288,18.1726222565637,17.965077461491,18.1228115057463,17160.150890572,0.0,1.0
2022-11-01,21.78,21.88,21.62,21.88,15219,18.0813025467317,18.1643204647608,17.9484738778852,18.1643204647608,18332.1870281915,0.0,1.0
2022-11-02,21.67,21.85,21.53,21.69,13272,17.9899828368997,18.1394150893521,17.873757751659,18.0065864205056,15986.9101937156,0.0,1.0
2022-11-03,21.59,21.655,21.34,21.6,132309,17.9235685024765,17.9775301491954,17.7160237074038,17.9318702942794,159374.02809074,0.0,1.0
2022-11-04,21.49,21.66,21.42,21.66,10553,17.8405505844474,17.9816810450968,17.7824380418271,17.9816810450968,12711.713628261,0.0,1.0
2022-11-07,21.58,21.67,21.48,21.51,12036,17.9152667106736,17.9899828368997,17.8322487926445,17.8571541680532,14498.0749767601,0.0,1.0
2022-11-08,22.0,22.01,21.65,21.65,15741,18.2639419663957,18.2722437581986,17.9733792532939,17.9733792532939,18960.9669499153,0.0,1.0
2022-11-09,21.9,22.05,21.67,22.05,23390,18.1809240483666,18.3054509254102,17.9899828368997,18.3054509254102,28174.6405538733,0.0,1.0
2022-11-10,22.77,22.85,22.18,22.22,66231,18.9031799352195,18.9695942696428,18.413374218848,18.4465813860596,79779.1628270023,0.0,1.0
2022-11-11,23.07,23.13,22.73,22.83,56527,19.1522336893067,19.2020444401242,18.8699727680079,18.952990686037,68090.1199909704,0.0,1.0
2022-11-14,23.02,23.0587,22.6519,23.0,32280,19.1107247302922,19.1428526645695,18.8051357740272,19.0941211466864,38883.1721709718,0.0,1.0
2022-11-15,23.48,23.555,23.06,23.06,21304,19.4926071532259,19.5548705917477,19.1439318975038,19.1439318975038,25661.9299854518,0.0,1.0
2022-11-16,23.52,23.6,23.35,23.35,13448,19.5258143204376,19.5922286548608,19.3846838597881,19.3846838597881,16198.9126194308,0.0,1.0
2022-11-17,23.41,23.47,23.386,23.47,12412,19.4344946106056,19.484305361423,19.4145703102786,19.484305361423,14950.9892498792,0.0,1.0
2022-11-18,23.51,23.57,23.4101,23.5143,12260,19.5175125286347,19.5673232794521,19.4345776285236,19.5210822991099,14767.8962458523,0.0,1.0
2022-11-21,23.46,23.595,23.41,23.595,9208,19.4760035696201,19.5880777589594,19.4344946106056,19.5880777589594,11091.5814544705,0.0,1.0
2022-11-22,23.51,23.6,23.5,23.5,6903,19.5175125286347,19.5922286548608,19.5092107368318,19.5092107368318,8315.07241314181,0.0,1.0
2022-11-23,23.68,23.68,23.53,23.5393,2901,19.6586429892841,19.6586429892841,19.5341161122405,19.5418367786172,3494.42634659198,0.0,1.0
2022-11-25,23.55,23.6799,23.51,23.51,11759,19.5507196958463,19.658559971366,19.5175125286347,19.5175125286347,14164.4120681058,0.0,1.0
2022-11-28,23.54,23.7259,23.5289,23.7,18392,19.5424179040434,19.6967482136594,19.5332029151422,19.6752465728899,22154.2534872525,0.0,1.0
2022-11-29,23.38,23.5,23.31,23.5,15508,19.4095892351969,19.5092107368318,19.3514766925765,19.5092107368318,18680.3046476899,0.0,1.0
2022-11-30,23.54,23.545,23.1901,23.35,34637,19.5424179040434,19.5465687999448,19.2519382088597,19.3846838597881,41722.3182926254,0.0,1.0
2022-12-01,23.94,23.9775,23.53,23.68,25015,19.8744895761597,19.9056212954206,19.5341161122405,19.6586429892841,30132.049314029,0.0,1.0
2022-12-02,24.0,24.0,23.73,23.88,13232,19.9243003269771,19.9243003269771,19.7001519482986,19.8246788253422,15938.7278242348,0.0,1.0
2022-12-05,23.84,24.0,23.8,23.85,15506,19.7914716581306,19.9243003269771,19.758264490919,19.7997734499335,18677.8955292159,0.0,1.0
2022-12-06,23.71,23.8,23.66,23.76,15904,19.6835483646928,19.758264490919,19.6420394056783,19.7250573237073,19157.3101055494,0.0,1.0
2022-12-07,23.61,23.71,23.56,23.56,27426,19.6005304466637,19.6835483646928,19.5590214876492,19.5590214876492,33036.2416344818,0.0,1.0
2022-12-08,23.82,23.8699,23.66,23.66,31065,19.7748680745248,19.8162940156213,19.6420394056783,19.6420394056783,37419.6326979937,0.0,1.0
2022-12-09,23.37,23.7628,23.32,23.76,12655,19.401287443394,19.7273818254121,19.3597784843794,19.7250573237073,15243.6971444748,0.0,1.0
2022-12-12,23.4,23.49,23.285,23.32,35207,19.4261928188027,19.5009089450288,19.3307222130692,19.3597784843794,42408.9170577262,0.0,1.0
2022-12-13,23.63,23.74,23.5,23.63,30221,19.6171340302695,19.7084537401015,19.5092107368318,19.6171340302695,36402.9847019498,0.0,1.0
2022-12-14,23.555,23.84,23.5224,23.7063,29096,19.5548705917477,19.7914716581306,19.5278067504703,19.6804767017257,35047.8555603035,0.0,1.0
2022-12-15,23.53,23.6,23.3785,23.6,26780,19.5341161122405,19.5922286548608,19.4083439664264,19.5922286548608,32258.0963673675,0.0,1.0
2022-12-16,23.71,23.76,23.396,23.445,14762,19.6835483646928,19.7250573237073,19.4228721020815,19.4635508819158,17781.7034568738,0.0,1.0
2022-12-19,23.53,23.79,23.53,23.66,9861,19.5341161122405,19.7499626991161,19.5341161122405,19.6420394056783,11878.1586362439,0.0,1.0
2022-12-20,23.55,23.85,23.54,23.68,28184,19.5507196958463,19.7997734499335,19.5424179040434,19.6586429892841,33949.2975361421,0.0,1.0
2022-12-21,23.58,23.7,23.55,23.56,21445,19.575625071255,19.6752465728899,19.5507196958463,19.5590214876492,25831.7728378714,0.0,1.0
2022-12-22,23.23,23.52,23.21,23.52,13660,19.2850623581533,19.5258143204376,19.2684587745474,19.5258143204376,16454.2791776788,0.0,1.0
2022-12-23,23.13,23.34,23.11,23.33,9737,19.2020444401242,19.3763820679852,19.1854408565184,19.3680802761823,11728.7932908535,0.0,1.0
2022-12-27,22.9,23.165,22.75,23.0305,11368,19.0111032286573,19.2311007114344,18.8865763516137,19.1194416116853,13693.4294064315,0.0,1.0
2022-12-28,22.67,22.9799,22.67,22.8,17633,18.8201620171905,19.0774345451626,18.8201620171905,18.9280853106283,21239.9930263551,0.0,1.0
2022-12-29,22.365,22.65,22.32,22.32,18199,18.8717887849648,19.1122743563359,18.8338173789588,18.8338173789588,21567.6764740115,0.3671875,1.0
2022-12-30,22.18,22.3964,22.15,22.21,22756,18.7156841158292,18.8982843882667,18.6903698451585,18.7409983864998,26968.1875840763,0.0,1.0
2023-01-03,22.4,22.58,22.35,22.58,2678,18.9013221007472,19.0532077247711,18.8591316496295,19.0532077247711,3173.70391765498,0.0,1.0
2023-01-04,22.7,22.76,22.46,22.6064,44625,19.1544648074536,19.2050933487949,18.9519506420885,19.0754842829612,52885.1894418796,0.0,1.0
2023-01-05,23.21,23.34,22.63,22.6684,28097,19.5848074088546,19.6945025817607,19.0953981758888,19.1278004423472,33297.8188851202,0.0,1.0
2023-01-06,23.91,23.91,23.04,23.34,24344,20.1754737245029,20.1754737245029,19.4413598750543,19.6945025817607,28850.1300117225,0.0,1.0
2023-01-09,23.72,23.93,23.6005,23.7463,39014,20.0151500102555,20.19234990495,19.9143148320841,20.0373421875435,46235.5805240446,0.0,1.0
2023-01-10,23.81,23.92,23.73,23.785,24770,20.0910928222675,20.1839118147265,20.0235881004791,20.0699975967086,29354.9835848818,0.0,1.0
2023-01-11,23.81,24.0386,23.81,23.91,10825,20.0910928222675,20.2839875647778,20.0910928222675,20.1754737245029,12828.7322287584,0.0,1.0
2023-01-12,23.97,24.1,23.95,23.95,18438,20.2261022658442,20.3357974387503,20.2092260853971,20.2092260853971,21850.915919986,0.0,1.0
2023-01-13,24.16,24.2199,24.01,24.1,14597,20.3864259800916,20.4369701405307,20.2598546267384,20.3357974387503,17298.93804556,0.0,1.0
2023-01-17,24.31,24.388,24.15,24.17,29934,20.5129973334448,20.5788144371885,20.3779878898681,20.3948640703152,35474.8517815849,0.0,1.0
2023-01-18,24.61,24.719,24.48,24.48,13046,20.7661400401513,20.858115223588,20.6564448672452,20.6564448672452,15460.8444024372,0.0,1.0
2023-01-19,24.45,24.6672,24.4,24.51,12544,20.6311305965745,20.81440591623,20.5889401454568,20.6817591379158,14865.9230556625,0.0,1.0
2023-01-20,24.34,24.71,24.21,24.56,16990,20.5383116041155,20.8505209423868,20.4286164312094,20.7239495890335,20134.8878121576,0.0,1.0
2023-01-23,24.45,24.55,24.44,24.46,19135,20.6311305965745,20.71551149881,20.622692506351,20.6395686867981,22676.9322122211,0.0,1.0
2023-01-24,24.52,24.7,24.4,24.51,15314,20.6901972281394,20.8420828521632,20.5889401454568,20.6817591379158,18148.6563834833,0.0,1.0
2023-01-25,24.62,24.62,24.4104,24.47,23149,20.7745781303748,20.7745781303748,20.5977157592893,20.6480067770216,27433.9327818503,0.0,1.0
2023-01-26,24.58,24.64,24.51,24.63,16761,20.7408257694806,20.7914543108219,20.6817591379158,20.7830162205984,19863.4993890273,0.0,1.0
2023-01-27,24.66,24.76,24.56,24.56,11870,20.808330491269,20.8927113935045,20.7239495890335,20.7239495890335,14067.1641159689,0.0,1.0
2023-01-30,24.62,24.77,24.56,24.6,15680,20.7745781303748,20.9011494837281,20.7239495890335,20.7577019499277,18582.4038195781,0.0,1.0
2023-01-31,24.88,24.91,24.62,24.64,96778,20.9939684761871,21.0192827468577,20.7745781303748,20.7914543108219,114691.828880811,0.0,1.0
2023-02-01,25.04,25.05,24.8,24.8854,16201,21.1289779197638,21.1374160099874,20.9264637543987,20.9985250449078,19199.8421097567,0.0,1.0
2023-02-02,25.2,25.21,24.93,25.15,12740,21.2639873633406,21.2724254535642,21.0361589273048,21.2217969122229,15098.2031034072,0.0,1.0
2023-02-03,24.63,25.0679,24.63,24.71,5491,20.7830162205984,21.1525201914875,20.7830162205984,20.8505209423868,6507.39664370555,0.0,1.0
2023-02-06,24.45,24.69,24.333,24.69,28642,20.6311305965745,20.8336447619397,20.532404940959,20.8336447619397,33943.6996301247,0.0,1.0
2023-02-07,24.38,24.6569,24.24,24.47,13257,20.5720639650097,20.8057146832997,20.45393070188,20.6480067770216,15710.9009844481,0.0,1.0
2023-02-08,24.5,24.59,24.31,24.38,8741,20.6733210476923,20.7492638597042,20.5129973334448,20.5720639650097,10358.9790680441,0.0,1.0
2023-02-09,24.4,24.67,24.4,24.66,14239,20.5889401454568,20.8167685814926,20.5889401454568,20.808330491269,16874.6714277405,0.0,1.0
2023-02-10,24.4,24.48,24.3705,24.38,7420,20.5889401454568,20.6564448672452,20.5640477792973,20.5720639650097,8793.45895033603,0.0,1.0
2023-02-13,24.54,24.54,24.31,24.39,15165,20.7070734085864,20.7070734085864,20.5129973334448,20.5805020552332,17972.076143106,0.0,1.0
2023-02-14,24.65,24.6551,24.49,24.49,3956,20.7998924010455,20.8041958270595,20.6648829574687,20.6648829574687,4688.26463713333,0.0,1.0
2023-02-15,24.7,24.73,24.63,24.65,9251,20.8420828521632,20.8673971228339,20.7830162205984,20.7998924010455,10963.3812330942,0.0,1.0
2023-02-16,24.6,24.7,24.43,24.6,4914,20.7577019499277,20.8420828521632,20.6142544161274,20.7577019499277,5823.59262559992,0.0,1.0
2023-02-17,24.52,24.63,24.3101,24.63,9254,20.6901972281394,20.7830162205984,20.5130817143471,20.7830162205984,10966.9365399474,0.0,1.0
2023-02-21,23.96,24.43,23.87,24.43,15130,20.2176641756207,20.6142544161274,20.1417213636087,20.6142544161274,17930.5975631515,0.0,1.0
2023-02-22,24.22,24.22,23.96,23.96,5517,20.4370545214329,20.4370545214329,20.2176641756207,20.2176641756207,6538.20930310027,0.0,1.0
2023-02-23,24.45,24.45,24.23,24.27,7439,20.6311305965745,20.6311305965745,20.4454926116565,20.4792449725507,8815.97589373988,0.0,1.0
2023-02-24,24.26,24.32,24.1023,24.21,8168,20.4708068823271,20.5214354236684,20.3377381995018,20.4286164312094,9679.91545907612,0.0,1.0
2023-02-27,24.4,24.4,24.2087,24.26,8358,20.5889401454568,20.5889401454568,20.4275194794803,20.4708068823271,9905.08489311436,0.0,1.0
2023-02-28,24.56,24.56,24.26,24.26,29236,20.7239495890335,20.7239495890335,20.4708068823271,20.4708068823271,34647.6503870654,0.0,1.0
2023-03-01,24.315,24.51,24.27,24.51,12078,20.5172163785566,20.6817591379158,20.4792449725507,20.6817591379158,14313.6653911265,0.0,1.0
2023-03-02,24.24,24.3999,24.01,24.3999,11471,20.45393070188,20.5888557645545,20.2598546267384,20.5888557645545,13594.3083044885,0.0,1.0
2023-03-03,24.34,24.4193,24.29,24.4193,9090,20.5383116041155,20.6052256595882,20.4961211529978,20.6052256595882,10772.5797653039,0.0,1.0
2023-03-06,24.25,24.3594,24.245,24.3594,3934,20.4623687921036,20.5546814991492,20.4581497469918,20.5546814991492,4662.19238687627,0.0,1.0
2023-03-07,24.17,24.31,24.17,24.27,4754,20.3948640703152,20.5129973334448,20.3948640703152,20.4792449725507,5633.976260094,0.0,1.0
2023-03-08,24.3,24.3,24.11,24.11,8535,20.5045592432213,20.5045592432213,20.3442355289739,20.3442355289739,10114.8479974553,0.0,1.0
2023-03-09,23.95,24.29,23.73,24.2,6850,20.2092260853971,20.4961211529978,20.0235881004791,20.4201783409858,8117.95064822129,0.0,1.0
2023-03-10,23.96,24.0349,23.28,23.56,3191,20.2176641756207,20.280865471395,19.6438740404194,19.8801405666788,3781.66138955826,0.0,1.0
2023-03-13,23.42,23.91,21.76,23.69,7674,19.7620073035491,20.1754737245029,18.3612843264401,19.9898357395849,9094.47493057665,0.0,1.0
2023-03-14,23.92,24.155,23.6,23.6,9868,20.1839118147265,20.3822069349799,19.913892927573,19.913892927573,11694.5893425763,0.0,1.0
2023-03-15,23.875,23.9245,23.46,23.46,3281,20.1459404087205,20.1877089553271,19.7957596644433,19.7957596644433,3888.32059515534,0.0,1.0
2023-03-16,24.56,24.7,23.72,23.72,11676,20.7239495890335,20.8420828521632,20.0151500102555,20.0151500102555,13837.254272793,0.0,1.0
2023-03-17,24.2364,24.56,24.15,24.56,3476,20.4508929893995,20.7239495890335,20.3779878898681,20.7239495890335,4119.41554061565,0.0,1.0
2023-03-20,24.1,24.4,23.9972,24.06,5202,20.3357974387503,20.5889401454568,20.2490538712523,20.3020450778561,6164.90208351054,0.0,1.0
2023-03-21,24.14,24.8886,24.13,24.29,9698,20.3695497996445,21.0012252337793,20.361111709421,20.4961211529978,11493.1219542263,0.0,1.0
2023-03-22,24.5,24.62,24.345,24.62,7554,20.6733210476923,20.7745781303748,20.5425306492273,20.7745781303748,8952.26265644722,0.0,1.0
2023-03-23,24.3495,24.685,24.34,24.52,4498,20.5463277898279,20.8294257168279,20.5383116041155,20.6901972281394,5330.59007528456,0.0,1.0
2023-03-24,24.1679,24.3,23.9481,23.9481,1685,20.3930920713682,20.5045592432213,20.2076228482547,20.2076228482547,1996.897349234,0.0,1.0
2023-03-27,24.19,24.75,23.95,24.37,15910,20.4117402507623,20.884273303281,20.2092260853971,20.5636258747861,18854.9773449928,0.0,1.0
2023-03-28,24.17,24.38,24.16,24.38,5445,20.3948640703152,20.5720639650097,20.3864259800916,20.5720639650097,6452.8819386226,0.0,1.0
2023-03-29,24.2,24.635,24.09,24.37,21818,20.4201783409858,20.7872352657102,20.3273593485268,20.5636258747861,25856.5616412981,0.0,1.0
2023-03-30,23.94,24.05,23.8206,24.05,19152,20.5104659063778,20.6047078132158,20.4081706002282,20.6047078132158,22354.3863943836,0.367,1.0
2023-03-31,24.13,24.13,23.91,24.07,31272,20.6732473818252,20.6732473818252,20.4847635681492,20.6218427053681,36500.9592379472,0.0,1.0
2023-04-03,24.26,24.37,24.0,24.0,21258,20.7846241808156,20.8788660876536,20.5618705828349,20.5618705828349,24812.5285072998,0.0,1.0
2023-04-04,24.43,24.44,24.19,24.35,7439,20.9302707641107,20.9388382101868,20.7246520582823,20.8617311955012,8682.86760588029,0.0,1.0
2023-04-05,24.4,24.52,24.19,24.22,13685,20.9045684258821,21.0073777787963,20.7246520582823,20.7503543965109,15973.2548980336,0.0,1.0
2023-04-06,24.43,24.59,24.27,24.41,8945,20.9302707641107,21.0673499013296,20.7931916268918,20.9131358719583,10440.6843305013,0.0,1.0
2023-04-10,24.48,24.4999,24.29,24.29,5245,20.9731079944916,20.9901572121832,20.8103265190441,20.8103265190441,6122.01110268075,0.0,1.0
2023-04-11,24.65,24.67,24.4,24.47,18879,21.1187545777866,21.135889469939,20.9045684258821,20.9645405484154,22035.7383427093,0.0,1.0
2023-04-12,24.53,24.74,24.5,24.65,18848,21.0159452248725,21.1958615924723,20.9902428866439,21.1187545777866,21999.554864314,0.0,1.0
2023-04-13,24.74,24.745,24.54,24.69,21911,21.1958615924723,21.2001453155104,21.0245126709487,21.1530243620914,25574.7159715611,0.0,1.0
2023-04-14,24.77,24.77,24.61,24.635,10707,21.2215639307008,21.2215639307008,21.0844847934819,21.1059034086724,12497.3065541283,0.0,1.0
2023-04-17,24.68,24.79,24.63,24.77,12504,21.1444569160152,21.2386988228532,21.1016196856343,21.2215639307008,14594.7810920725,0.0,1.0
2023-04-18,24.74,24.82,24.71,24.75,11666,21.1958615924723,21.2644011610817,21.1701592542437,21.2044290385485,13616.6599664201,0.0,1.0
2023-04-19,24.6904,24.82,24.6904,24.74,7988,21.1533670599344,21.2644011610817,21.1533670599344,21.1958615924723,9323.66533617044,0.0,1.0
2023-04-20,24.6736,24.77,24.45,24.77,17948,21.1389737505264,21.2215639307008,20.947405656263,21.2215639307008,20949.0667818712,0.0,1.0
2023-04-21,24.6,24.68,24.45,24.68,9020,21.0759173474057,21.1444569160152,20.947405656263,21.1444569160152,10528.2250040382,0.0,1.0
2023-04-24,24.6194,24.68,24.57,24.68,11109,21.0925381927935,21.1444569160152,21.0502150091772,21.1444569160152,12966.5245642861,0.0,1.0
2023-04-25,24.46,24.6,24.46,24.56,4939,20.9559731023392,21.0759173474057,20.9559731023392,21.041647563101,5764.8451546502,0.0,1.0
2023-04-26,24.555,24.6222,24.48,24.515,10959,21.0373638400629,21.0949370776949,20.9731079944916,21.0030940557582,12791.4432172123,0.0,1.0
2023-04-27,24.605,24.605,24.56,24.59,9933,21.0802010704438,21.0802010704438,21.041647563101,21.0673499013296,11593.8868032275,0.0,1.0
2023-04-28,24.87,24.92,24.615,24.615,68918,21.3072383914626,21.3500756218435,21.08876851652,21.08876851652,80441.7085175507,0.0,1.0
2023-05-01,24.74,24.91,24.6,24.86,12995,21.1958615924723,21.3415081757674,21.0759173474057,21.2986709453865,15167.8807014941,0.0,1.0
2023-05-02,24.68,24.68,24.46,24.6,11238,21.1444569160152,21.1444569160152,20.9559731023392,21.0759173474057,13117.0945227696,0.0,1.0
2023-05-03,24.59,24.7401,24.46,24.62,8794,21.0673499013296,21.195947266933,20.9559731023392,21.0930522395581,10264.435774447,0.0,1.0
2023-05-04,24.0,24.56,24.0,24.56,8488,20.5618705828349,21.041647563101,20.5618705828349,21.041647563101,9907.26982641644,0.0,1.0
2023-05-05,24.25,24.9251,24.17,24.17,8578,20.7760567347394,21.3544450193424,20.70751716613,20.70751716613,10012.3186346607,0.0,1.0
2023-05-08,24.45,24.49,24.26,24.26,8025,20.947405656263,20.9816754405677,20.7846241808156,20.7846241808156,9366.85206844865,0.0,1.0
2023-05-09,24.31,24.49,24.1215,24.1675,7779,20.8274614111965,20.9816754405677,20.6659650526605,20.7053753046109,9079.71865924759,0.0,1.0
2023-05-10,24.35,24.5,24.31,24.45,9967,20.8617311955012,20.9902428866439,20.8274614111965,20.947405656263,11633.5719085642,0.0,1.0
2023-05-11,24.25,24.3709,24.14,24.35,7645,20.7760567347394,20.8796371578004,20.6818148279014,20.8617311955012,8923.31265586166,0.0,1.0
2023-05-12,24.36,24.47,24.18,24.23,4022,20.8702986415774,20.9645405484154,20.7160846122061,20.758921842587,4694.51451953899,0.0,1.0
2023-05-15,24.37,24.4,24.185,24.1982,7224,20.8788660876536,20.9045684258821,20.7203683352442,20.7316773640648,8431.9176750745,0.0,1.0
2023-05-16,24.36,24.36,24.3,24.3,8571,20.8702986415774,20.8702986415774,20.8188939651203,20.8188939651203,10004.1481717973,0.0,1.0
2023-05-17,24.6,24.61,24.4,24.53,16856,21.0759173474057,21.0844847934819,20.9045684258821,21.0159452248725,19674.4745751739,0.0,1.0
2023-05-18,24.3,24.7,24.2636,24.48,35139,20.8188939651203,21.1615918081676,20.787708461403,20.9731079944916,41014.5563655099,0.0,1.0
2023-05-19,24.21,24.4,24.2,24.275,8640,20.7417869504347,20.9045684258821,20.7332195043585,20.7974753499299,10084.6855914512,0.0,1.0
2023-05-22,24.22,24.28,24.185,24.28,18303,20.7503543965109,20.8017590729679,20.7203683352442,20.8017590729679,21363.4259699458,0.0,1.0
2023-05-23,24.22,24.23,24.09,24.09,21036,20.7503543965109,20.758921842587,20.6389775975205,20.6389775975205,24553.4081136305,0.0,1.0
2023-05-24,24.17,24.23,24.12,24.2,9795,20.70751716613,20.758921842587,20.664679935749,20.7332195043585,11432.8119639195,0.0,1.0
2023-05-25,24.22,24.3475,24.155,24.26,8222,20.7503543965109,20.8595893339822,20.6946659970157,20.7846241808156,9596.79223760555,0.0,1.0
2023-05-26,24.2,24.2194,24.15,24.15,6526,20.7332195043585,20.7498403497463,20.6903822739776,20.6903822739776,7617.20580669106,0.0,1.0
2023-05-30,24.1,24.3113,24.09,24.29,19157,20.6475450435967,20.8285751791864,20.6389775975205,20.8103265190441,22360.222439286,0.0,1.0
2023-05-31,24.22,24.34,24.11,24.19,87431,20.7503543965109,20.853163749425,20.6561124896729,20.7246520582823,102050.2483734,0.0,1.0
2023-06-01,24.195,24.4799,24.18,24.26,76885,20.7289357813204,20.9730223200308,20.7160846122061,20.7846241808156,89740.8624651307,0.0,1.0
2023-06-02,24.3,24.34,24.22,24.27,50184,20.8188939651203,20.853163749425,20.7503543965109,20.7931916268918,58575.2154770127,0.0,1.0
2023-06-05,24.33,24.3846,24.3,24.38,26419,20.8445963033488,20.8913745589248,20.8188939651203,20.8874335337298,30836.4940556193,0.0,1.0
2023-06-06,24.44,24.455,24.265,24.32,20716,20.9388382101868,20.9516893793011,20.7889079038537,20.8360288572727,24179.9012398732,0.0,1.0
2023-06-07,24.44,24.5,24.3312,24.36,10749,20.9388382101868,20.9902428866439,20.845624396878,20.8702986415774,12546.329331309,0.0,1.0
2023-06-08,24.4,24.4399,24.345,24.345,6663,20.9045684258821,20.9387525357261,20.8574474724631,20.8574474724631,7777.11343701848,0.0,1.0
2023-06-09,24.277,24.385,24.277,24.35,9027,20.7991888391451,20.8917172567678,20.7991888391451,20.8617311955012,10536.3954669017,0.0,1.0
2023-06-12,24.23,24.34,24.21,24.34,8891,20.758921842587,20.853163749425,20.7417869504347,20.853163749425,10377.6550455548,0.0,1.0
2023-06-13,24.3,24.35,24.25,24.33,9737,20.8188939651203,20.8617311955012,20.7760567347394,20.8445963033488,11365.113843051,0.0,1.0
2023-06-14,24.21,24.31,24.0927,24.31,8511,20.7417869504347,20.8274614111965,20.6412908079611,20.8274614111965,9934.11563296776,0.0,1.0
2023-06-15,24.2479,24.28,24.165,24.165,5561,20.7742575710634,20.8017590729679,20.7032334430919,20.7032334430919,6490.84914051625,0.0,1.0
2023-06-16,24.2,24.2468,24.1401,24.2,10038,20.7332195043585,20.773315151995,20.6819005023622,20.7332195043585,11716.4437461791,0.0,1.0
2023-06-20,24.2,24.2999,24.05,24.2,16373,20.7332195043585,20.8188082906595,20.6047078132158,20.7332195043585,19110.7126375962,0.0,1.0
2023-06-21,24.11,24.24,24.0,24.24,19509,20.6561124896729,20.7674892886632,20.5618705828349,20.7674892886632,22771.0800004192,0.0,1.0
2023-06-22,24.1,24.1523,24.07,24.125,7773,20.6475450435967,20.6923527865751,20.6218427053681,20.6689636587871,9072.71540536464,0.0,1.0
2023-06-23,24.22,24.22,24.1133,24.1133,5053,20.7503543965109,20.7503543965109,20.658939746878,20.658939746878,5897.90697842628,0.0,1.0
2023-06-26,24.28,24.45,24.11,24.27,8795,20.8017590729679,20.947405656263,20.6561124896729,20.7931916268918,10265.6029834275,0.0,1.0
2023-06-27,24.24,24.42,24.21,24.42,7601,20.7674892886632,20.9217033180345,20.7417869504347,20.9217033180345,8871.95546072002,0.0,1.0
2023-06-28,24.26,24.28,24.14,24.22,16227,20.7846241808156,20.8017590729679,20.6818148279014,20.7503543965109,18940.3001264443,0.0,1.0
2023-06-29,23.88,23.88,23.6042,23.74,11213,20.7734865009165,20.7734865009165,20.5335649105919,20.6516988916147,12889.8170265346,0.367,1.0
2023-06-30,23.97,23.97,23.7501,23.79,58156,20.8517785354677,20.8517785354677,20.6604849977143,20.6951944663654,66852.777935891,0.0,1.0
2023-07-03,23.91,24.0132,23.83,23.91,6244,20.7995838457669,20.8893587120523,20.7299909261659,20.7995838457669,7177.74168498011,0.0,1.0
2023-07-05,23.84,24.15,23.84,24.02,16109,20.738690041116,21.0083626045701,20.738690041116,20.8952741102184,18517.975785289,0.0,1.0
2023-07-06,23.72,23.84,23.5315,23.84,11758,20.6343006617144,20.738690041116,20.4703223449044,20.738690041116,13516.3175419597,0.0,1.0
2023-07-07,23.71,23.8399,23.52,23.52,7197,20.6256015467643,20.7386030499665,20.4603183627118,20.4603183627118,8273.25543030137,0.0,1.0
2023-07-10,23.85,23.89,23.6701,23.88,15637,20.7473891560661,20.7821856158667,20.5908920781133,20.7734865009165,17975.391852664,0.0,1.0
2023-07-11,24.0,24.0,23.85,23.85,13198,20.8778758803181,20.8778758803181,20.7473891560661,20.7473891560661,15171.658353358,0.0,1.0
2023-07-12,24.2,24.23,23.99,24.08,13505,21.0518581793208,21.0779555241712,20.869176765368,20.9474687999192,15524.5678180103,0.0,1.0
2023-07-13,24.31,24.36,24.1027,24.3,11159,21.1475484437722,21.1910440185229,20.967215790856,21.1388493288221,12827.7417461072,0.0,1.0
2023-07-14,24.225,24.4599,24.185,24.4599,6216,21.0736059666961,21.2779481768747,21.0388095068956,21.2779481768747,7145.55450253625,0.0,1.0
2023-07-17,24.17,24.25,24.06,24.25,4169,21.0257608344704,21.0953537540714,20.9300705700189,21.0953537540714,4792.44155744427,0.0,1.0
2023-07-18,24.205,24.27,24.16,24.1772,1411,21.0562077367959,21.1127519839717,21.0170617195203,21.0320241972345,1622.00408672436,0.0,1.0
2023-07-19,24.175,24.27,24.15,24.27,7931,21.0301103919455,21.1127519839717,21.0083626045701,21.1127519839717,9117.01942722246,0.0,1.0
2023-07-20,24.1938,24.2399,24.08,24.18,9346,21.0464647280517,21.0865676479718,20.9474687999192,21.0344599494205,10743.6216828674,0.0,1.0
2023-07-21,24.19,24.2,24.135,24.2,6731,21.0431590643707,21.0518581793208,20.9953139321449,21.0518581793208,7737.56875105716,0.0,1.0
2023-07-24,24.32,24.32,24.09,24.1914,6988,21.1562475587224,21.1562475587224,20.9561679148693,21.0443769404637,8033.00110420257,0.0,1.0
2023-07-25,24.35,24.35,24.2787,24.2787,3654,21.1823449035728,21.1823449035728,21.1203202139783,21.1203202139783,4200.42730892332,0.0,1.0
2023-07-26,24.43,24.45,24.3,24.35,12567,21.2519378231738,21.2693360530741,21.1388493288221,21.1823449035728,14446.2972061411,0.0,1.0
2023-07-27,24.14,24.61,24.125,24.45,7909,20.99966348962,21.4085218922762,20.9866148171948,21.2693360530741,9091.72949815944,0.0,1.0
2023-07-28,24.05,24.2799,24.0,24.18,8390,20.9213714550688,21.1213641077723,20.8778758803181,21.0344599494205,9644.6593108557,0.0,1.0
2023-07-31,24.15,24.27,24.04,24.04,28815,21.0083626045701,21.1127519839717,20.9126723401187,20.9126723401187,33124.0593614192,0.0,1.0
2023-08-01,23.98,24.24,23.98,24.02,8196,20.8604776504179,21.0866546391213,20.8604776504179,20.8952741102184,9421.64811820897,0.0,1.0
2023-08-02,23.91,24.043,23.9,23.95,21823,20.7995838457669,20.9152820746037,20.7908847308168,20.8343803055675,25086.4600882961,0.0,1.0
2023-08-03,23.875,23.9299,23.82,23.855,13059,20.7691369434415,20.8168950845177,20.7212918112157,20.7517387135412,15011.8719833688,0.0,1.0
2023-08-04,24.0,24.1,24.0,24.06,1333,20.8778758803181,20.9648670298195,20.8778758803181,20.9300705700189,1532.33979277362,0.0,1.0
2023-08-07,23.94,24.1499,23.79,24.0,12795,20.8256811906173,21.0082756134206,20.6951944663654,20.8778758803181,14708.3928346125,0.0,1.0
2023-08-08,23.96,24.02,23.91,23.94,15854,20.8430794205176,20.8952741102184,20.7995838457669,20.8256811906173,18224.8425166039,0.0,1.0
2023-08-09,23.95,24.0499,23.95,24.02,10134,20.8343803055675,20.9212844639193,20.8343803055675,20.8952741102184,11649.4609602159,0.0,1.0
2023-08-10,24.01,24.1609,24.0,24.0,14250,20.8865749952683,21.0178446398658,20.8778758803181,20.8778758803181,16380.9767794629,0.0,1.0
2023-08-11,23.91,24.0699,23.88,24.0699,1962,20.7995838457669,20.9386826938196,20.7734865009165,20.9386826938196,2255.40185553027,0.0,1.0
2023-08-14,23.9,24.02,23.8501,23.9106,16936,20.7908847308168,20.8952741102184,20.7474761472157,20.8001057926639,19468.6472096129,0.0,1.0
2023-08-15,23.86,23.9899,23.86,23.95,8035,20.7560882710163,20.8690897742185,20.7560882710163,20.8343803055675,9236.57181915679,0.0,1.0
2023-08-16,23.8714,23.9399,23.8,23.92,26175,20.7660052620594,20.8255941994678,20.7038935813155,20.8082829607171,30089.2678738556,0.0,1.0
2023-08-17,23.82,23.99,23.76,23.99,16808,20.7212918112157,20.869176765368,20.669097121515,20.869176765368,19321.5058041553,0.0,1.0
2023-08-18,23.76,23.9001,23.75,23.75,6107,20.669097121515,20.7909717219663,20.6603980065648,20.6603980065648,7020.25439945121,0.0,1.0
2023-08-21,23.76,23.7836,23.68,23.76,12147,20.669097121515,20.6896270327973,20.5995042019139,20.669097121515,13963.4894694832,0.0,1.0
2023-08-22,23.52,23.8,23.49,23.77,16366,20.4603183627118,20.7038935813155,20.4342210178614,20.6777962364651,18813.4081384344,0.0,1.0
2023-08-23,23.65,23.7399,23.52,23.67,18615,20.5734068570635,20.6516119004652,20.4603183627118,20.5908050869638,21398.7286140142,0.0,1.0
2023-08-24,23.73,23.76,23.55,23.65,14258,20.6429997766646,20.669097121515,20.4864157075622,20.5734068570635,16390.173117304,0.0,1.0
2023-08-25,23.6,23.76,23.47,23.76,37815,20.5299112823128,20.669097121515,20.4168227879611,20.669097121515,43469.939432659,0.0,1.0
2023-08-28,23.6,23.62,23.48,23.6,37526,20.5299112823128,20.5473095122131,20.4255219029112,20.5299112823128,43137.7217281492,0.0,1.0
2023-08-29,23.68,23.77,23.56,23.56,17181,20.5995042019139,20.6777962364651,20.4951148225123,20.4951148225123,19750.2850559966,0.0,1.0
2023-08-30,23.74,23.82,23.61,23.62,28394,20.6516988916147,20.7212918112157,20.538610397263,20.5473095122131,32640.1020825312,0.0,1.0
2023-08-31,23.85,23.85,23.65,23.67,83336,20.7473891560661,20.7473891560661,20.5734068570635,20.5908050869638,95798.2512907596,0.0,1.0
2023-09-01,23.89,23.9699,23.85,23.86,9349,20.7821856158667,20.8516915443182,20.7473891560661,20.7560882710163,10747.0703095578,0.0,1.0
2023-09-05,23.82,23.96,23.76,23.76,15206,20.7212918112157,20.8430794205176,20.669097121515,20.669097121515,17479.9391514746,0.0,1.0
2023-09-06,23.755,23.82,23.7158,23.82,9732,20.6647475640399,20.7212918112157,20.6306470334354,20.7212918112157,11187.3449837006,0.0,1.0
2023-09-07,23.7235,23.8,23.655,23.72,9833,20.637345351947,20.7038935813155,20.5777564145386,20.6343006617144,11303.4487489445,0.0,1.0
2023-09-08,23.79,23.82,23.6646,23.73,22499,20.6951944663654,20.7212918112157,20.5861075648907,20.6429997766646,25863.5506358691,0.0,1.0
2023-09-11,23.72,23.77,23.67,23.7688,29339,20.6343006617144,20.6777962364651,20.5908050869638,20.6767523426711,33726.4194900114,0.0,1.0
2023-09-12,23.65,23.74,23.5501,23.6501,10879,20.5734068570635,20.6516988916147,20.4865026987117,20.573493848213,12505.8699216686,0.0,1.0
2023-09-13,23.62,23.7,23.58,23.665,7077,20.5473095122131,20.6169024318142,20.5125130524126,20.5864555294887,8135.31036268484,0.0,1.0
2023-09-14,23.67,23.6887,23.6259,23.6788,6084,20.5908050869638,20.6070724319205,20.5524419900337,20.5984603081199,6993.81492815804,0.0,1.0
2023-09-15,23.65,23.65,23.575,23.62,22646,20.5734068570635,20.5734068570635,20.5081634949375,20.5473095122131,26032.5333436994,0.0,1.0
2023-09-18,23.67,23.7,23.6,23.6,30050,20.5908050869638,20.6169024318142,20.5299112823128,20.5299112823128,34543.7440156392,0.0,1.0
2023-09-19,23.64,23.69,23.6,23.6,129783,20.5647077421134,20.608203316864,20.5299112823128,20.5299112823128,149191.039253967,0.0,1.0
2023-09-20,23.65,23.7494,23.6,23.66,260195,20.5734068570635,20.6598760596678,20.5299112823128,20.5821059720136,299105.140570691,0.0,1.0
2023-09-21,23.38,23.5,23.33,23.5,16158,20.3385307534099,20.4429201328115,20.2950351786593,20.4429201328115,18574.3033545657,0.0,1.0
2023-09-22,23.27,23.43,23.27,23.37,18401,20.2428404889585,20.3820263281606,20.2428404889585,20.3298316384598,21152.7265767647,0.0,1.0
2023-09-25,23.21,23.23,23.05,23.14,74297,20.1906457992577,20.2080440291579,20.0514599600555,20.1297519946067,85407.5390725441,0.0,1.0
2023-09-26,23.26,23.3,23.0,23.1904,29402,20.2341413740083,20.2689378338089,20.0079643853049,20.1735955339554,33798.8406505101,0.0,1.0
2023-09-27,23.32,23.36,23.175,23.36,38805,20.2863360637091,20.3211325235097,20.1601988969322,20.3211325235097,44607.9862404953,0.0,1.0
2023-09-28,22.9,22.95,22.74,22.95,144006,20.2402307544734,20.2844233980421,20.0988142950535,20.2844233980421,162929.832174524,0.367,1.0
2023-09-29,22.56,23.0,22.515,22.97,358895,19.9397207782061,20.3286160416109,19.8999473989943,20.3021004554696,406057.401207422,0.0,1.0
2023-10-02,22.41,22.67,22.2,22.67,45807,19.8071428475,20.0369445940573,19.6215337445113,20.0369445940573,51826.4990515564,0.0,1.0
2023-10-03,22.21,22.4099,22.055,22.39,69529,19.6303722732251,19.8070544622128,19.4933750781621,19.7894657900725,78665.8076834472,0.0,1.0
2023-10-04,22.29,22.42,22.095,22.25,31804,19.701080502935,19.8159813762137,19.528729193017,19.6657263880801,35983.3644603599,0.0,1.0
2023-10-05,22.34,22.48,22.195,22.36,14583,19.7452731465038,19.8690125484962,19.6171144801545,19.7629502039313,16499.3524061573,0.0,1.0
2023-10-06,22.24,22.45,22.088,22.15,17537,19.6568878593663,19.8424969623549,19.5225422229174,19.5773411009426,19841.5376223535,0.0,1.0
2023-10-09,22.4,22.45,22.18,22.31,12490,19.7983043187862,19.8424969623549,19.6038566870839,19.7187575603625,14131.31122217,0.0,1.0
2023-10-10,22.58,22.6599,22.4,22.4,6974,19.9573978356336,20.0280176800564,19.7983043187862,19.7983043187862,7890.45351988899,0.0,1.0
2023-10-11,22.78,22.78,22.59,22.59,6771,20.1341684099085,20.1341684099085,19.9662363643474,19.9662363643474,7660.77728465275,0.0,1.0
2023-10-12,22.45,22.71,22.3801,22.71,10085,19.8424969623549,20.0722987089123,19.7807156466459,20.0722987089123,11410.2701101349,0.0,1.0
2023-10-13,22.2974,22.4512,22.25,22.4512,5651,19.7076210141832,19.8435575858006,19.6657263880801,19.8435575858006,6393.59805576322,0.0,1.0
2023-10-16,22.16,22.41,22.16,22.41,11127,19.5861796296564,19.8071428475,19.5861796296564,19.8071428475,12589.1993570124,0.0,1.0
2023-10-17,21.98,22.05,21.96,22.05,10543,19.427086112809,19.4889558138052,19.4094090553815,19.4889558138052,11928.4559019486,0.0,1.0
2023-10-18,21.77,21.88,21.69,21.88,8762,19.2414770098204,19.3387008256715,19.1707687801104,19.3387008256715,9913.41464600905,0.0,1.0
2023-10-19,21.74,21.77,21.72,21.73,9025,19.2149614236791,19.2414770098204,19.1972843662516,19.2061228949654,10210.975482793,0.0,1.0
2023-10-20,21.95,21.9799,21.64,21.84,7322,19.4005705266678,19.4269977275218,19.1265761365417,19.3033467108166,8284.18420886535,0.0,1.0
2023-10-23,21.86,22.0647,21.8225,21.94,13795,19.3210237682441,19.5019484510144,19.2878792855675,19.391731997954,15607.8013058314,0.0,1.0
2023-10-24,22.07,22.17,21.99,21.996,13685,19.5066328712327,19.5950181583701,19.4359246415227,19.441227758751,15483.3462029941,0.0,1.0
2023-10-25,21.965,22.1,21.88,22.09,7692,19.4138283197384,19.5331484573739,19.3387008256715,19.5243099286602,8702.80591840923,0.0,1.0
2023-10-26,22.06,22.0999,21.9324,22.08,8752,19.4977943425189,19.5330600720868,19.3850147161316,19.5154713999464,9902.10054575115,0.0,1.0
2023-10-27,21.83,22.08,21.77,22.08,6340,19.2945081821028,19.5154713999464,19.2414770098204,19.5154713999464,7173.13956353545,0.0,1.0
2023-10-30,21.86,21.96,21.79,21.79,13379,19.3210237682441,19.4094090553815,19.2591540672479,19.2591540672479,15137.134735101,0.0,1.0
2023-10-31,22.05,22.05,21.89,21.955,17373,19.4889558138052,19.4889558138052,19.3475393543853,19.4049897910246,19655.9863781232,0.0,1.0
2023-11-01,22.39,22.39,22.08,22.08,6965,19.7894657900725,19.7894657900725,19.5154713999464,19.5154713999464,7880.27082965683,0.0,1.0
2023-11-02,22.91,23.1996,22.57,22.57,62605,20.2490692831872,20.5050330747372,19.9485593069199,19.9485593069199,70831.9246648478,0.0,1.0
2023-11-03,23.11,23.24,22.93,23.16,38747,20.425839857462,20.5407407307407,20.2667463406147,20.4700325010308,43838.7442694492,0.0,1.0
2023-11-06,23.17,23.2,22.98,23.1104,24456,20.4788710297445,20.5053866158857,20.3109389841834,20.4261933986106,27669.7635908238,0.0,1.0
2023-11-07,23.1,23.2,23.02,23.2,17491,20.4170013287483,20.5053866158857,20.3462930990383,20.5053866158857,19789.4927611669,0.0,1.0
2023-11-08,23.1882,23.26,23.0001,23.15,7969,20.4949571520035,20.5584177881682,20.328704426898,20.461193972317,9016.20649555425,0.0,1.0
2023-11-09,22.96,23.26,22.89,23.2,20439,20.2932619267559,20.5584177881682,20.2313922257597,20.5053866158857,23124.8895172083,0.0,1.0
2023-11-10,23.17,23.17,22.96,23.025,3952,20.4788710297445,20.4788710297445,20.2932619267559,20.3507123633952,4471.33242193881,0.0,1.0
2023-11-13,23.38,23.42,23.1,23.16,19182,20.6644801327331,20.6998342475881,20.4170013287483,20.4700325010308,21702.707114785,0.0,1.0
2023-11-14,23.89,23.9,23.68,23.68,10976,21.1152450971341,21.1240836258478,20.9296359941454,20.9296359941454,12418.3564431175,0.0,1.0
2023-11-15,23.9,23.9586,23.6601,23.89,7135,21.1240836258478,21.1758774041103,20.9120473220051,21.1152450971341,8072.61053404185,0.0,1.0
2023-11-16,23.85,23.92,23.8,23.8,17618,21.0798909822791,21.1417606832753,21.0356983387104,21.0356983387104,19933.1818344428,0.0,1.0
2023-11-17,23.94,23.98,23.86,23.98,3377,21.1594377407028,21.1947918555578,21.0887295109928,21.1947918555578,3820.77165710712,0.0,1.0
2023-11-20,23.95,23.98,23.81,23.81,11074,21.1682762694165,21.1947918555578,21.0445368674241,21.0445368674241,12529.2346256454,0.0,1.0
2023-11-21,23.92,23.98,23.79,23.98,11958,21.1417606832753,21.1947918555578,21.0268598099966,21.1947918555578,13529.4010884474,0.0,1.0
2023-11-22,23.75,23.9199,23.67,23.84,18785,20.9915056951416,21.1416722979882,20.9207974654317,21.0710524535653,21253.5373345447,0.0,1.0
2023-11-24,23.75,23.75,23.67,23.72,13270,20.9915056951416,20.9915056951416,20.9207974654317,20.9649901090004,15013.8110422895,0.0,1.0
2023-11-27,23.93,24.03,23.67,23.67,14082,21.150599211989,21.2389844991265,20.9207974654317,20.9207974654317,15932.5159832344,0.0,1.0
2023-11-28,24.23,24.27,23.87,23.87,14471,21.4157550734014,21.4511091882563,21.0975680397066,21.0975680397066,16372.6344832683,0.0,1.0
2023-11-29,24.36,24.45,24.23,24.23,21509,21.53065594668,21.6102027051037,21.4157550734014,21.4157550734014,24335.4982448082,0.0,1.0
2023-11-30,24.55,24.69,24.45,24.4699,116390,21.6985879922412,21.8223273942336,21.6102027051037,21.6277913772441,131684.81290219,0.0,1.0
2023-12-01,24.61,24.78,24.47,24.47,65874,21.7516191645236,21.9018741526573,21.6278797625312,21.6278797625312,74530.5040391694,0.0,1.0
2023-12-04,24.48,24.6,24.4,24.53,34357,21.636718291245,21.7427806358099,21.566010061535,21.6809109348137,38871.8542562124,0.0,1.0
2023-12-05,24.52,24.6,24.465,24.6,14348,21.6720724060999,21.7427806358099,21.6234604981743,21.7427806358099,16233.4710500957,0.0,1.0
2023-12-06,24.5,24.69,24.46,24.59,10404,21.6543953486724,21.8223273942336,21.6190412338175,21.7339421070961,11771.1899083632,0.0,1.0
2023-12-07,24.58,24.61,24.4669,24.58,12961,21.7251035783824,21.7516191645236,21.6251398186299,21.7251035783824,14664.205344319,0.0,1.0
2023-12-08,24.48,24.5999,24.415,24.51,21861,21.636718291245,21.7426922505227,21.5792678546056,21.6632338773862,24733.7545738877,0.0,1.0
2023-12-11,24.3,24.52,24.29,24.52,17502,21.4776247743976,21.6720724060999,21.4687862456838,21.6720724060999,19801.9382714506,0.0,1.0
2023-12-12,24.29,24.44,24.29,24.39,13265,21.4687862456838,21.60136417639,21.4687862456838,21.5571715328213,15008.1539921605,0.0,1.0
2023-12-13,24.56,24.6,24.27,24.41,20496,21.7074265209549,21.7427806358099,21.4511091882563,21.5748485902487,23189.3798886786,0.0,1.0
2023-12-14,24.8077,24.85,24.6517,24.76,18906,21.9263568771943,21.9637438536535,21.7884758292599,21.8841970952298,21390.4379476658,0.0,1.0
2023-12-15,24.69,24.9176,24.6501,24.88,15566,21.8223273942336,22.0234923077584,21.7870616646657,21.9902594397947,17611.528461513,0.0,1.0
2023-12-18,24.46,24.65,24.44,24.65,40269,21.6190412338175,21.7869732793786,21.60136417639,21.7869732793786,45560.7503287079,0.0,1.0
2023-12-19,24.78,24.83,24.4702,24.5918,14927,21.9018741526573,21.946066796226,21.6280565331055,21.7355330422646,16888.5574550305,0.0,1.0
2023-12-20,24.58,24.97,24.58,24.71,31432,21.7251035783824,22.0698061982184,21.7251035783824,21.8400044516611,35562.4799307643,0.0,1.0
2023-12-21,24.69,24.89,24.65,24.72,26147,21.8223273942336,21.9990979685084,21.7869732793786,21.8488429803748,29582.9779444418,0.0,1.0
2023-12-22,24.69,24.76,24.6264,24.7485,55842,21.8223273942336,21.8841970952298,21.7661143516142,21.874032787209,63180.1986604015,0.0,1.0
2023-12-26,24.72,24.93,24.71,24.71,17285,21.8488429803748,22.0344520833634,21.8400044516611,21.8400044516611,19556.4222958533,0.0,1.0
2023-12-27,24.85,24.95,24.7,24.8397,31690,21.9637438536535,22.0521291407909,21.8311659229473,21.9546401690783,35854.3837174192,0.0,1.0
2023-12-28,24.635,24.64,24.4332,24.45,37580,22.0982552125158,22.1027403465147,21.9172352043207,21.9323052545569,41893.9545722897,0.3671875,1.0
2023-12-29,24.75,25.0,24.5515,24.58,279183,22.2014132944902,22.4256699944345,22.0233534747344,22.048918738528,311231.503974336,0.0,1.0
2024-01-02,24.58,24.8,24.5323,24.6,9026,22.048918738528,22.246264634479,22.0061305601786,22.0668592745236,10062.1296958352,0.0,1.0
2024-01-03,24.5,24.6197,24.4,24.47,17474,21.9771565945458,22.0845307024792,21.8874539145681,21.9502457905525,19479.9085203883,0.0,1.0
2024-01-04,24.49,24.57,24.45,24.45,5884,21.968186326548,22.0399484705302,21.9323052545569,21.9323052545569,6559.44727789657,0.0,1.0
2024-01-05,24.53,24.65,24.4,24.4,79039,22.0040673985391,22.1117106145124,21.8874539145681,21.8874539145681,88112.1946630977,0.0,1.0
2024-01-08,24.66,24.75,24.51,24.51,13477,22.1206808825102,22.2014132944902,21.9861268625436,21.9861268625436,15024.0773222658,0.0,1.0
2024-01-09,24.7,24.8,24.6626,24.69,6500,22.1565619545013,22.246264634479,22.1230131521896,22.1475916865035,7246.16031718688,0.0,1.0
2024-01-10,24.57,24.8,24.57,24.69,9367,22.0399484705302,22.246264634479,22.0399484705302,22.1475916865035,10442.2744140138,0.0,1.0
2024-01-11,24.59,24.7782,24.5501,24.7,13012,22.0578890065258,22.2267094502439,22.0220976372147,22.1565619545013,14505.6981611132,0.0,1.0
2024-01-12,24.63,24.665,24.6,24.64,9955,22.0937700785169,22.1251660165091,22.0668592745236,22.1027403465147,11097.7732242454,0.0,1.0
2024-01-16,24.55,24.7035,24.53,24.55,47296,22.0220079345347,22.1597015483005,22.0040673985391,22.0220079345347,52725.2920556417,0.0,1.0
2024-01-17,24.56,24.6,24.485,24.485,52840,22.0309782025325,22.0668592745236,21.9637011925492,21.9637011925492,58905.7094092545,0.0,1.0
2024-01-18,24.59,24.63,24.41,24.56,60120,22.0578890065258,22.0937700785169,21.8964241825659,22.0309782025325,67021.4089645039,0.0,1.0
2024-01-19,24.68,24.72,24.54,24.72,26269,22.1386214185057,22.1745024904968,22.0130376665369,22.1745024904968,29284.5208264897,0.0,1.0
2024-01-22,24.7201,24.89,24.68,24.68,25616,22.1745921931768,22.326997046459,22.1386214185057,22.1386214185057,28556.5604130861,0.0,1.0
2024-01-23,24.66,24.8,24.64,24.8,5285,22.1206808825102,22.246264634479,22.1027403465147,22.246264634479,5891.68573482041,0.0,1.0
2024-01-24,24.57,24.8272,24.57,24.66,20731,22.0399484705302,22.270663763433,22.0399484705302,22.1206808825102,23110.7922362464,0.0,1.0
2024-01-25,24.73,24.8,24.5988,24.6,14336,22.1834727584946,22.246264634479,22.0657828423638,22.0668592745236,15981.6852780294,0.0,1.0
2024-01-26,24.68,24.7524,24.6401,24.72,8240,22.1386214185057,22.2035661588096,22.1028300491946,22.1745024904968,9185.90169440309,0.0,1.0
2024-01-29,24.8001,24.825,24.6623,24.73,19720,22.246354337159,22.2686903044735,22.1227440441497,22.1834727584946,21983.7356084501,0.0,1.0
2024-01-30,24.78,24.78,24.71,24.71,24666,22.2283240984835,22.2283240984835,22.1655322224991,22.1655322224991,27497.5062128818,0.0,1.0
2024-01-31,24.69,24.91,24.69,24.76,28227,22.1475916865035,22.3449375824545,22.1475916865035,22.2103835624879,31467.2872728053,0.0,1.0
2024-02-01,24.87,24.9619,24.72,24.795,10819,22.3090565104634,22.391493273363,22.1745024904968,22.2417795004801,12060.9551494839,0.0,1.0
2024-02-02,24.76,24.95,24.72,24.91,4675,22.2103835624879,22.3808186544456,22.1745024904968,22.3449375824545,5211.66145889981,0.0,1.0
2024-02-05,24.75,24.75,24.62,24.74,4824,22.2014132944902,22.2014132944902,22.0847998105191,22.1924430264924,5377.76574924761,0.0,1.0
2024-02-06,24.66,24.7732,24.58,24.58,17393,22.1206808825102,22.222224316245,22.048918738528,22.048918738528,19389.6102148972,0.0,1.0
2024-02-07,24.73,24.7899,24.6203,24.78,9285,22.1834727584946,22.2372046638013,22.085068918559,22.2283240984835,10350.8613146277,0.0,1.0
2024-02-08,24.75,24.78,24.39,24.78,13557,22.2014132944902,22.2283240984835,21.8784836465703,22.2283240984835,15113.2608338619,0.0,1.0
2024-02-09,24.94,24.99,24.721,24.725,10883,22.3718483864479,22.4166997264367,22.1753995172966,22.1789876244957,12132.3019587607,0.0,1.0
2024-02-12,24.89,24.94,24.85,24.94,10007,22.326997046459,22.3718483864479,22.2911159744679,22.3718483864479,11155.7425067829,0.0,1.0
2024-02-13,24.63,24.78,24.49,24.73,23997,22.0937700785169,22.2283240984835,21.968186326548,22.1834727584946,26751.709097159,0.0,1.0
2024-02-14,24.76,24.79,24.59,24.6,9269,22.2103835624879,22.2372943664813,22.0578890065258,22.0668592745236,10333.0246123085,0.0,1.0
2024-02-15,24.77,24.845,24.72,24.75,36868,22.2193538304857,22.286630840469,22.1745024904968,22.2014132944902,41100.221319084,0.0,1.0
2024-02-16,24.77,24.8,24.64,24.75,16117,22.2193538304857,22.246264634479,22.1027403465147,22.2014132944902,17967.1332049386,0.0,1.0
2024-02-20,24.785,24.81,24.76,24.8,18492,22.2328092324824,22.2552349024768,22.2103835624879,22.246264634479,20614.7687054492,0.0,1.0
2024-02-21,24.82,24.9261,24.81,24.895,11815,22.2642051704746,22.359379713931,22.2552349024768,22.3314821804579,13171.2898688558,0.0,1.0
2024-02-22,24.78,24.9499,24.76,24.788,35031,22.2283240984835,22.3807289517657,22.2103835624879,22.2355003128817,39052.3449340575,0.0,1.0
2024-02-23,24.8,24.97,24.74,24.86,29680,22.246264634479,22.3987591904412,22.1924430264924,22.3000862424657,33087.0828021703,0.0,1.0
2024-02-26,24.81,24.83,24.73,24.7654,9462,22.2552349024768,22.2731754384724,22.1834727584946,22.2152275072067,10548.1798340342,0.0,1.0
2024-02-27,24.7821,24.85,24.72,24.85,7299,22.230207854763,22.2911159744679,22.1745024904968,22.2911159744679,8136.8806392534,0.0,1.0
2024-02-28,24.87,24.88,24.8304,24.8412,8449,22.3090565104634,22.3180267784612,22.2735342491923,22.2832221386299,9418.89361844802,0.0,1.0
2024-02-29,25.15,25.28,24.7589,24.815,94690,22.5602240144011,22.6768374983722,22.2093968330082,22.2597200364757,105559.833912989,0.0,1.0
2024-03-01,24.98,25.12,24.91,25.08,14164,22.407729458439,22.5333132104078,22.3449375824545,22.4974321384167,15789.9407280977,0.0,1.0
2024-03-04,24.9,24.98,24.86,24.98,9702,22.3359673144568,22.407729458439,22.3000862424657,22.407729458439,10815.7303688226,0.0,1.0
2024-03-05,24.87,24.94,24.8666,24.94,35324,22.3090565104634,22.3718483864479,22.3060066193442,22.3718483864479,39378.9795452785,0.0,1.0
2024-03-06,25.0,25.0,24.88,24.88,34143,22.4256699944345,22.4256699944345,22.3180267784612,22.3180267784612,38062.4079553403,0.0,1.0
2024-03-07,25.1,25.1,25.0364,25.0364,15450,22.5153726744122,22.5153726744122,22.4583217699464,22.4583217699464,17223.5656770058,0.0,1.0
2024-03-08,25.11,25.18,25.0502,25.1,13468,22.52434294241,22.5871348183944,22.4707007397833,22.5153726744122,15014.0441772112,0.0,1.0
2024-03-11,25.12,25.15,25.04,25.04,4679,22.5333132104078,22.5602240144011,22.4615510664256,22.4615510664256,5216.1206344796,0.0,1.0
2024-03-12,25.02,25.08,25.0,25.08,9709,22.4436105304301,22.4974321384167,22.4256699944345,22.4974321384167,10823.5339260873,0.0,1.0
2024-03-13,25.0623,25.1,24.94,24.94,11001,22.4815547640606,22.5153726744122,22.3718483864479,22.3718483864479,12263.8476383651,0.0,1.0
2024-03-14,24.8685,24.9962,24.8101,24.94,10636,22.3077109702638,22.4222612925954,22.2553246051568,22.3718483864479,11856.9478667076,0.0,1.0
2024-03-15,24.81,24.9999,24.8,24.87,38091,22.2552349024768,22.4255802917545,22.246264634479,22.3090565104634,42463.6142526101,0.0,1.0
2024-03-18,24.95,24.95,24.8117,24.9,21133,22.3808186544456,22.3808186544456,22.2567598480364,22.3359673144568,23558.939382017,0.0,1.0
2024-03-19,25.05,25.14,24.935,24.95,14456,22.4705213344234,22.5512537464033,22.367363252449,22.3808186544456,16115.4605454236,0.0,1.0
2024-03-20,25.25,25.26,25.024,25.024,11613,22.6499266943789,22.6588969623766,22.4471986376292,22.4471986376292,12946.1015020756,0.0,1.0
2024-03-21,25.29,25.3515,25.25,25.25,11430,22.6858077663699,22.7409749145563,22.6499266943789,22.6499266943789,12742.0942192994,0.0,1.0
2024-03-22,25.08,25.3224,25.03,25.27,41670,22.4974321384167,22.7148714346827,22.4525807984278,22.6678672303744,46453.4616026427,0.0,1.0
2024-03-25,25.05,25.05,24.93,25.03,10262,22.4705213344234,22.4705213344234,22.3628781184501,22.4525807984278,11440.0149499957,0.0,1.0
2024-03-26,25.02,25.06,25.0,25.0,6395,22.4436105304301,22.4794916024211,22.4256699944345,22.4256699944345,7129.10695821693,0.0,1.0
2024-03-27,24.6,24.89,24.573,24.89,20995,22.3962363025668,22.6602569744263,22.3716550676006,22.6602569744263,23060.8836691372,0.3671875,1.0
2024-03-28,24.21,24.71,24.21,24.6,127151,22.0411740197212,22.4963820746515,22.0411740197212,22.3962363025668,139662.511046176,0.0,1.0
2024-04-01,24.37,24.42,24.2,24.33,25611,22.1868405972989,22.2323614027919,22.0320698586226,22.1504239529045,28131.0927197081,0.0,1.0
2024-04-02,24.3,24.3599,24.23,24.26,29760,22.1231114696087,22.1776453945893,22.0593823419185,22.0866948252143,32688.34951148,0.0,1.0
2024-04-03,24.37,24.42,24.1845,24.25,29074,22.1868405972989,22.2323614027919,22.0179584089198,22.0775906641157,31934.8479064775,0.0,1.0
2024-04-04,24.38,24.5,24.3,24.45,23436,22.1959447583975,22.3051946915808,22.1231114696087,22.2596738860877,25742.0752402905,0.0,1.0
2024-04-05,24.37,24.456,24.35,24.36,13584,22.1868405972989,22.2651363827469,22.1686322751017,22.1777364362003,14920.6498576594,0.0,1.0
2024-04-08,24.3989,24.4017,24.3108,24.36,3414,22.2131516228739,22.2157007879815,22.1329439635952,22.1777364362003,3749.93364355486,0.0,1.0
2024-04-09,24.38,24.4065,24.36,24.36,10698,22.1959447583975,22.2200707853088,22.1777364362003,22.1777364362003,11750.6708022115,0.0,1.0
2024-04-10,24.27,24.3,24.09,24.26,45110,22.0957989863129,22.1231114696087,21.931924086538,22.0866948252143,49548.7717225423,0.0,1.0
2024-04-11,24.16,24.205,24.1,24.19,13568,21.9956532142282,22.0366219391719,21.9410282476366,22.022965697524,14903.0754762016,0.0,1.0
2024-04-12,24.16,24.2,24.16,24.19,21293,21.9956532142282,22.0320698586226,21.9956532142282,22.022965697524,23388.2065237884,0.0,1.0
2024-04-15,24.01,24.15,24.01,24.15,19206,21.8590907977492,21.9865490531296,21.8590907977492,21.9865490531296,21095.8481423885,0.0,1.0
2024-04-16,23.9,23.99,23.78,23.99,17066,21.7589450256645,21.8408824755519,21.6496950924813,21.8408824755519,18745.2746224099,0.0,1.0
2024-04-17,23.92,24.04,23.92,23.96,12337,21.7771533478617,21.886403281045,21.7771533478617,21.8135699922561,13550.9465027933,0.0,1.0
2024-04-18,23.89,23.99,23.885,23.95,22052,21.7498408645659,21.8408824755519,21.7452887840166,21.8044658311575,24221.8912441921,0.0,1.0
2024-04-19,23.9,23.9799,23.88,23.88,302109,21.7589450256645,21.8316872728424,21.7407367034673,21.7407367034673,331836.175489372,0.0,1.0
2024-04-22,23.95,24.01,23.9,23.9164,11092,21.8044658311575,21.8590907977492,21.7589450256645,21.7738758498662,12183.4399456094,0.0,1.0
2024-04-23,24.35,24.37,24.05,24.06,11044,22.1686322751017,22.1868405972989,21.8955074421436,21.9046116032422,12130.7168012361,0.0,1.0
2024-04-24,24.31,24.3977,24.13,24.31,8732,22.1322156307073,22.212059123542,21.9683407309324,22.1322156307073,9591.21868058612,0.0,1.0
2024-04-25,24.14,24.16,24.04,24.16,11657,21.977444892031,21.9956532142282,21.886403281045,21.9956532142282,12804.0352908374,0.0,1.0
2024-04-26,24.02,24.17,24.0,24.17,11144,21.8681949588478,22.0047573753268,21.8499866366505,22.0047573753268,12240.5566853472,0.0,1.0
2024-04-29,24.21,24.28,24.12,24.18,11530,22.0411740197212,22.1049031474115,21.9592365698338,22.0138615364254,12664.5386380163,0.0,1.0
2024-04-30,24.08,24.2,23.99,24.2,26721,21.9228199254394,22.0320698586226,21.8408824755519,22.0320698586226,29350.3154333419,0.0,1.0
2024-05-01,24.05,24.18,24.0,24.12,10191,21.8955074421436,22.0138615364254,21.8499866366505,21.9592365698338,11193.7825897679,0.0,1.0
2024-05-02,24.155,24.26,24.05,24.06,7634,21.9911011336789,22.0866948252143,21.8955074421436,21.9046116032422,8385.17675304564,0.0,1.0
2024-05-03,24.39,24.47,24.23,24.23,1330,22.2050489194961,22.277882208285,22.0593823419185,22.0593823419185,1460.87045867837,0.0,1.0
2024-05-06,24.4966,24.55,24.33,24.33,8030,22.3020992768072,22.3507154970738,22.1504239529045,22.1504239529045,8820.14269412583,0.0,1.0
2024-05-07,24.51,24.6299,24.4201,24.54,5106,22.3142988526794,22.4234577442516,22.2324524444029,22.3416113359752,5608.42448271561,0.0,1.0
2024-05-08,24.14,24.405,24.09,24.23,29925,21.977444892031,22.218705161144,21.931924086538,22.0593823419185,32869.5853202634,0.0,1.0
2024-05-09,24.15,24.25,24.15,24.25,10288,21.9865490531296,22.0775906641157,21.9865490531296,22.0775906641157,11300.3272773557,0.0,1.0
2024-05-10,24.16,24.2001,24.13,24.2,10849,21.9956532142282,22.0321609002336,21.9683407309324,22.0320698586226,11916.5290272193,0.0,1.0
2024-05-13,24.2399,24.2499,24.15,24.2177,6051,22.0683954614061,22.0774996225047,21.9865490531296,22.0481842237672,6646.41138756603,0.0,1.0
2024-05-14,24.22,24.35,24.16,24.235,22805,22.0502781808198,22.1686322751017,21.9956532142282,22.0639344224678,25048.9855715491,0.0,1.0
2024-05-15,24.49,24.5193,24.3748,24.5193,7802,22.2960905304822,22.3227657225011,22.1912105946262,22.3227657225011,8569.70775835236,0.0,1.0
2024-05-16,24.51,24.53,24.41,24.52,7695,22.3142988526794,22.3325071748766,22.2232572416933,22.323403013778,8452.17908235343,0.0,1.0
2024-05-17,24.4736,24.51,24.3621,24.51,8078,22.2811597062805,22.3142988526794,22.179648310031,22.3142988526794,8872.86583849915,0.0,1.0
2024-05-20,24.48,24.5005,24.42,24.47,4692,22.2869863693836,22.3056498996357,22.2323614027919,22.277882208285,5153.68736249542,0.0,1.0
2024-05-21,24.49,24.54,24.3401,24.3401,10963,22.2960905304822,22.3416113359752,22.1596191556141,22.1596191556141,12041.746495106,0.0,1.0
2024-05-22,24.5,24.5,24.345,24.39,6504,22.3051946915808,22.3051946915808,22.1640801945524,22.2050489194961,7143.98606258957,0.0,1.0
2024-05-23,24.12,24.34,24.12,24.34,15439,21.9592365698338,22.1595281140031,21.9592365698338,22.1595281140031,16958.1797079214,0.0,1.0
2024-05-24,24.24,24.25,24.13,24.13,7918,22.0684865030171,22.0775906641157,21.9683407309324,21.9683407309324,8697.1220239213,0.0,1.0
2024-05-28,24.11,24.33,24.11,24.33,5574,21.9501324087352,22.1504239529045,21.9501324087352,22.1504239529045,6122.47514035582,0.0,1.0
2024-05-29,23.86,24.0669,23.81,24.0,10285,21.7225283812701,21.9108934744002,21.6770075757771,21.8499866366505,11297.0320808324,0.0,1.0
2024-05-30,23.92,24.0299,23.9,24.0299,7257,21.7771533478617,21.8772080783354,21.7589450256645,21.8772080783354,7971.08038994659,0.0,1.0
2024-05-31,24.58,24.58,23.96,24.05,67730,22.3780279803696,22.3780279803696,21.8135699922561,21.8955074421436,74394.5535084859,0.0,1.0
2024-06-03,24.63,24.66,24.14,24.46,18735,22.4235487858626,22.4508612691584,21.977444892031,22.2687780471864,20578.5022882251,0.0,1.0
2024-06-04,24.67,24.71,24.5676,24.5676,12350,22.459965430257,22.4963820746515,22.3667388206073,22.3667388206073,13565.2256877278,0.0,1.0
2024-06-05,24.6,24.621,24.54,24.54,3501,22.3962363025668,22.4153550408739,22.3416113359752,22.3416113359752,3845.49434273157,0.0,1.0
2024-06-06,24.48,24.57,24.42,24.4456,14348,22.2869863693836,22.368923819271,22.2323614027919,22.2556680552044,15759.8265722686,0.0,1.0
2024-06-07,24.5,24.5,24.38,24.47,3187,22.3051946915808,22.3051946915808,22.1959447583975,22.277882208285,3500.59710662253,0.0,1.0
2024-06-10,24.36,24.49,24.34,24.4884,8741,22.1777364362003,22.2960905304822,22.1595281140031,22.2946338647064,9601.10427015614,0.0,1.0
2024-06-11,24.295,24.45,24.295,24.3,6913,22.1185593890594,22.2596738860877,22.1185593890594,22.1231114696087,7593.2311886042,0.0,1.0
2024-06-12,24.5,24.72,24.3983,24.48,6787,22.3051946915808,22.5054862357501,22.212605373208,22.2869863693836,7454.83293462414,0.0,1.0
2024-06-13,24.5,24.6,24.39,24.53,8865,22.3051946915808,22.3962363025668,22.2050489194961,22.3325071748766,9737.30572645395,0.0,1.0
2024-06-14,24.54,24.6305,24.42,24.42,3893,22.3416113359752,22.4240039939176,22.2323614027919,22.2323614027919,4276.06668844729,0.0,1.0
2024-06-17,24.43,24.5598,24.42,24.5598,8145,22.2414655638905,22.3596375749504,22.2323614027919,22.3596375749504,8946.45856085366,0.0,1.0
2024-06-18,24.5557,24.7599,24.53,24.605,9469,22.3559048689,22.5418118385335,22.3325071748766,22.4007883831161,10400.7386264853,0.0,1.0
2024-06-20,24.4507,24.56,24.44,24.56,7206,22.2603111773646,22.3598196581724,22.2505697249891,22.3598196581724,7915.06204904991,0.0,1.0
2024-06-21,24.44,24.515,24.44,24.4515,5698,22.2505697249891,22.3188509332287,22.2505697249891,22.2610395102525,6258.67659665367,0.0,1.0
2024-06-24,24.5,24.61,24.46,24.55,10822,22.3051946915808,22.4053404636654,22.2687780471864,22.3507154970738,11886.8722585093,0.0,1.0
2024-06-25,24.47,24.572,24.47,24.5601,40199,22.277882208285,22.3707446514907,22.277882208285,22.3599106997834,44154.5350138434,0.0,1.0
2024-06-26,24.3752,24.5724,24.33,24.3303,8708,22.1915747610702,22.3711088179347,22.1504239529045,22.1506970777375,9564.85710839944,0.0,1.0
2024-06-27,24.43,24.475,24.35,24.4262,8643,22.2414655638905,22.2824342888343,22.1686322751017,22.2380059826731,9493.46118372722,0.0,1.0
2024-06-28,24.12,24.14,23.9,24.14,24798,22.2935413653746,22.3120268888948,22.0902006066522,22.3120268888948,26829.6431776868,0.3672,1.0
2024-07-01,23.99,24.0354,23.85,24.0354,11158,22.1733854624932,22.2153476008841,22.0439867978517,22.2153476008841,12072.1493094858,0.0,1.0
2024-07-02,23.975,24.0,23.93,23.95,4026,22.159521319853,22.1826282242533,22.1179288919326,22.1364144154528,4355.84093206578,0.0,1.0
2024-07-03,24.2,24.25,23.95,23.95,5607,22.3674834594554,22.4136972682559,22.1364144154528,22.1364144154528,6066.36863042543,0.0,1.0
2024-07-05,24.2814,24.2899,24.17,24.17,7637,22.4427195401827,22.4505758876787,22.3397551741751,22.3397551741751,8262.68186740841,0.0,1.0
2024-07-08,24.28,24.29,24.205,24.27,6432,22.4414255535362,22.4506683152963,22.3721048403354,22.4321827917761,6958.95898535696,0.0,1.0
2024-07-09,24.08,24.28,24.07,24.28,21148,22.2565703183341,22.4414255535362,22.247327556574,22.4414255535362,22880.6070619292,0.0,1.0
2024-07-10,24.26,24.37,24.1,24.1,23715,22.422940030016,22.5246104093772,22.2750558418543,22.2750558418543,25657.9154753949,0.0,1.0
2024-07-11,24.42,24.55,24.26,24.26,15144,22.5708242181777,22.6909801210591,22.422940030016,22.422940030016,16384.7131334337,0.0,1.0
2024-07-12,24.43,24.535,24.4,24.49,11338,22.5800669799378,22.6771159784189,22.5523386946575,22.6355235504985,12266.8962960163,0.0,1.0
2024-07-15,24.41,24.5099,24.365,24.45,12433,22.5615814564176,22.6539166464011,22.5199890284971,22.598552503458,13451.6071307436,0.0,1.0
2024-07-16,24.42,24.52,24.41,24.52,4075,22.5708242181777,22.6632518357788,22.5615814564176,22.6632518357788,4408.8553895102,0.0,1.0
2024-07-17,24.35,24.46,24.26,24.46,8446,22.506124885857,22.6077952652181,22.422940030016,22.6077952652181,9137.96137909277,0.0,1.0
2024-07-18,24.294,24.5199,24.2101,24.3,3799,22.4543654200004,22.6631594081612,22.3768186488331,22.4599110770565,4110.24334349674,0.0,1.0
2024-07-19,24.31,24.3299,24.27,24.2894,3608,22.4691538388166,22.4875469347192,22.4321827917761,22.4501137495907,3903.5951522338,0.0,1.0
2024-07-22,24.27,24.325,24.26,24.31,2972,22.4321827917761,22.4830179814567,22.422940030016,22.4691538388166,3215.48913315934,0.0,1.0
2024-07-23,24.1,24.3499,24.08,24.26,19680,22.2750558418543,22.5060324582394,22.2565703183341,22.422940030016,21292.3371940026,0.0,1.0
2024-07-24,23.94,24.19,23.93,24.19,10109,22.1271716536927,22.3582406976953,22.1179288919326,22.3582406976953,10937.2071490941,0.0,1.0
2024-07-25,24.085,24.168,23.98,24.0,14449,22.2611916992142,22.3379066218231,22.1641427007331,22.1826282242533,15632.7733798853,0.0,1.0
2024-07-26,24.19,24.22,24.15,24.19,12537,22.3582406976953,22.3859689829756,22.3212696506549,22.3582406976953,13564.1276118501,0.0,1.0
2024-07-29,24.15,24.32,24.08,24.32,6940,22.3212696506549,22.4783966005767,22.2565703183341,22.4783966005767,7508.57825845416,0.0,1.0
2024-07-30,24.21,24.22,24.11,24.11,12321,22.3767262212155,22.3859689829756,22.2842986036144,22.2842986036144,13330.4312280135,0.0,1.0
2024-07-31,23.99,24.41,23.93,24.18,44043,22.1733854624932,22.5615814564176,22.1179288919326,22.3489979359352,47651.3418209073,0.0,1.0
2024-08-01,24.23,24.24,24.07,24.07,14306,22.3952117447357,22.4044545064958,22.247327556574,22.247327556574,15478.0577183639,0.0,1.0
2024-08-02,24.19,24.27,24.1,24.27,18770,22.3582406976953,22.4321827917761,22.2750558418543,22.4321827917761,20307.7829843206,0.0,1.0
2024-08-05,24.05,24.14,23.86,23.86,7634,22.2288420330538,22.3120268888948,22.0532295596118,22.0532295596118,8259.43608429959,0.0,1.0
2024-08-06,24.13,24.21,23.95,24.08,17405,22.3027841271347,22.3767262212155,22.1364144154528,22.2565703183341,18830.9516697975,0.0,1.0
2024-08-07,24.27,24.375,24.21,24.24,11706,22.4321827917761,22.5292317902572,22.3767262212155,22.4044545064958,12665.045690701,0.0,1.0
2024-08-08,24.47,24.5,24.27,24.34,10744,22.6170380269782,22.6447663122586,22.4321827917761,22.4968821240969,11624.2312404657,0.0,1.0
2024-08-09,24.385,24.57,24.3501,24.57,6288,22.5384745520174,22.7094656445793,22.5062173134746,22.7094656445793,6803.16139613252,0.0,1.0
2024-08-12,24.34,24.4,24.34,24.36,3277,22.4968821240969,22.5523386946575,22.4968821240969,22.5153676476171,3545.47708255825,0.0,1.0
2024-08-13,24.5,24.525,24.33,24.49,21272,22.6447663122586,22.6678732166588,22.4876393623368,22.6355235504985,23014.7660970946,0.0,1.0
2024-08-14,24.72,24.72,24.57,24.5899,11448,22.8481070709809,22.8481070709809,22.7094656445793,22.7278587404819,12385.9083433405,0.0,1.0
2024-08-15,24.56,24.76,24.53,24.76,12401,22.7002228828192,22.8850781180213,22.6724945975389,22.8850781180213,13416.9854442493,0.0,1.0
2024-08-16,24.73,24.8299,24.73,24.8218,6594,22.857349832741,22.9496850227244,22.857349832741,22.9421983856988,7134.2312732344,0.0,1.0
2024-08-19,24.89,24.89,24.73,24.8,5091,23.0052340209027,23.0052340209027,22.857349832741,22.9220491650617,5508.09393570463,0.0,1.0
2024-08-20,24.9,24.92,24.7,24.86,14668,23.0144767826628,23.032962306183,22.8296215474607,22.9775057356224,15869.7155468308,0.0,1.0
2024-08-21,24.9,24.91,24.79,24.845,8384,23.0144767826628,23.0237195444229,22.9128064033016,22.9636415929822,9070.88186151004,0.0,1.0
2024-08-22,24.89,25.0,24.8195,25.0,5375,23.0052340209027,23.1069044002638,22.9400725504939,23.1069044002638,5815.36140334166,0.0,1.0
2024-08-23,24.86,25.029,24.833,24.833,15156,22.9775057356224,23.1337084093681,22.9525502788701,22.9525502788701,16397.696265869,0.0,1.0
2024-08-26,24.9,24.9185,24.874,24.9,22729,23.0144767826628,23.031575891919,22.9904456020865,23.0144767826628,24591.1347602889,0.0,1.0
2024-08-27,24.89,24.91,24.85,24.9,8829,23.0052340209027,23.0237195444229,22.9682629738623,23.0144767826628,9552.33968932158,0.0,1.0
2024-08-28,24.93,24.9699,24.85,24.9699,14288,23.0422050679431,23.0790836873659,22.9682629738623,23.0790836873659,15458.5830197108,0.0,1.0
2024-08-29,24.91,24.9916,24.9,24.9916,4630,23.0237195444229,23.0991404803854,23.0144767826628,23.0991404803854,5009.32526464593,0.0,1.0
2024-08-30,24.63,24.95,24.6,24.91,105602,22.7649222151399,23.0606905914633,22.7371939298596,23.0237195444229,114253.72928664,0.0,1.0
2024-09-03,24.74,24.8,24.68,24.68,13023,22.8665925945011,22.9220491650617,22.8111360239405,22.8111360239405,14089.9444754825,0.0,1.0
2024-09-04,24.91,24.99,24.785,24.785,10458,23.0237195444229,23.0976616385037,22.9081850224216,22.9081850224216,11314.7999174227,0.0,1.0
2024-09-05,24.96,24.9999,24.942,24.98,9098,23.0699333532234,23.1068119726462,23.0532963820552,23.0884188767436,9843.37824141442,0.0,1.0
2024-09-06,25.02,25.02,24.97,25.0,23000,23.1253899237841,23.1253899237841,23.0791761149835,23.1069044002638,24884.3371677875,0.0,1.0
2024-09-09,25.19,25.19,25.02,25.02,6587,23.2825168737058,23.2825168737058,23.1253899237841,23.1253899237841,7126.65777931379,0.0,1.0
2024-09-10,25.35,25.35,25.1,25.1,12650,23.4304010618675,23.4304010618675,23.1993320178649,23.1993320178649,13686.3854422832,0.0,1.0
2024-09-11,25.24,25.28,25.1984,25.23,5241,23.3287306825064,23.3657017295468,23.2902807935843,23.3194879207463,5670.38309114672,0.0,1.0
2024-09-12,25.225,25.36,25.13,25.36,25466,23.3148665398662,23.4396438236276,23.2270603031452,23.4396438236276,27552.3708832556,0.0,1.0
2024-09-13,25.11,25.15,25.02,25.13,20740,23.208574779625,23.2455458266654,23.1253899237841,23.2270603031452,22439.1805591267,0.0,1.0
2024-09-16,25.1,25.16,25.02,25.06,33935,23.1993320178649,23.2547885884255,23.1253899237841,23.1623609708245,36715.2165995162,0.0,1.0
2024-09-17,25.05,25.15,24.97,24.99,5595,23.1531182090644,23.2455458266654,23.0791761149835,23.0976616385037,6053.38549799006,0.0,1.0
2024-09-18,25.055,25.1,25.0001,25.1,35858,23.1577395899444,23.1993320178649,23.1069968278814,23.1993320178649,38795.7635722838,0.0,1.0
2024-09-19,25.12,25.13,24.97,25.09,24615,23.2178175413851,23.2270603031452,23.0791761149835,23.1900892561048,26631.6504080475,0.0,1.0
2024-09-20,25.15,25.18,25.085,25.13,7585,23.2455458266654,23.2732741119457,23.1854678752247,23.2270603031452,8206.42162685518,0.0,1.0
2024-09-23,25.0701,25.15,25.0696,25.15,12095,23.1716961602022,23.2455458266654,23.1712340221142,23.2455458266654,13085.9155671474,0.0,1.0
2024-09-24,25.1,25.1,24.97,25.04,22024,23.1993320178649,23.1993320178649,23.0791761149835,23.1438754473043,23828.375729711,0.0,1.0
2024-09-25,25.09,25.1654,25.05,25.1,8535,23.1900892561048,23.259779679776,23.1531182090644,23.1993320178649,9234.25294465508,0.0,1.0
2024-09-26,25.11,25.22,25.11,25.11,7289,23.208574779625,23.3102451589862,23.208574779625,23.208574779625,7886.17102678277,0.0,1.0
2024-09-27,25.14,25.2,25.03,25.2,17376,23.2363030649053,23.291759635466,23.1346326855442,23.291759635466,18799.5757664121,0.0,1.0
2024-09-30,24.72,24.85,24.72,24.78,106681,23.1874897293598,23.3094304115934,23.1874897293598,23.2437700442369,113731.773071617,0.3671875,1.0
2024-10-01,24.77,24.8,24.73,24.77,52728,23.2343899917573,23.2625301491959,23.1968697818393,23.2343899917573,56212.9051145025,0.0,1.0
2024-10-02,24.78,24.7899,24.75,24.75,16297,23.2437700442369,23.2530562961916,23.2156298867983,23.2156298867983,17374.1032212685,0.0,1.0
2024-10-03,24.74,24.79,24.72,24.74,43060,23.2062498343188,23.2531500967164,23.1874897293598,23.2062498343188,45905.9265329706,0.0,1.0
2024-10-04,24.7,24.74,24.665,24.7,8740,23.1687296244007,23.2062498343188,23.1358994407224,23.1687296244007,9317.64509749568,0.0,1.0
2024-10-07,24.57,24.7,24.5101,24.7,9689,23.046788942167,23.1687296244007,22.9906024278148,23.1687296244007,10329.3665159766,0.0,1.0
2024-10-08,24.64,24.66,24.5,24.51,31093,23.1124493095236,23.1312094144827,22.9811285748104,22.99050862729,33148.0021757933,0.0,1.0
2024-10-09,24.52,24.72,24.48,24.65,23431,22.9998886797695,23.1874897293598,22.9623684698514,23.1218293620032,24979.6043797964,0.0,1.0
2024-10-10,24.59,24.6299,24.55,24.58,16837,23.0655490471261,23.1029754565193,23.028028837208,23.0561689946466,17949.7929641344,0.0,1.0
2024-10-11,24.71,24.73,24.555,24.59,38442,23.1781096768802,23.1968697818393,23.0327188634478,23.0655490471261,40982.7131393511,0.0,1.0
2024-10-14,24.69,24.739,24.6,24.69,11971,23.1593495719212,23.2053118290708,23.0749290996056,23.1593495719212,12762.1887256431,0.0,1.0
2024-10-15,24.86,24.94,24.77,24.77,42239,23.318810464073,23.3938508839091,23.2343899917573,23.2343899917573,45030.6649053912,0.0,1.0
2024-10-16,24.92,25.03,24.81,24.81,14090,23.3750907789501,23.4782713562247,23.2719102016754,23.2719102016754,15021.2379203334,0.0,1.0
2024-10-17,24.79,24.9399,24.75,24.84,12836,23.2531500967164,23.3937570833843,23.2156298867983,23.3000503591139,13684.3584063449,0.0,1.0
2024-10-18,24.78,24.87,24.77,24.8,11419,23.2437700442369,23.3281905165525,23.2343899917573,23.2625301491959,12173.7058773802,0.0,1.0
2024-10-21,24.65,24.85,24.65,24.84,8044,23.1218293620032,23.3094304115934,23.1218293620032,23.3000503591139,8575.64498446853,0.0,1.0
2024-10-22,24.735,24.8399,24.59,24.63,12133,23.201559808079,23.2999565585891,23.0655490471261,23.1030692570441,12934.8956485029,0.0,1.0
2024-10-23,24.6402,24.87,24.6,24.67,39998,23.1126369105732,23.3281905165525,23.0749290996056,23.1405894669622,42641.5524724979,0.0,1.0
2024-10-24,24.62,24.7,24.555,24.7,11452,23.0936892045646,23.1687296244007,23.0327188634478,23.1687296244007,12208.886917222,0.0,1.0
2024-10-25,24.63,24.7,24.63,24.7,10164,23.1030692570441,23.1687296244007,23.1030692570441,23.1687296244007,10835.7602712753,0.0,1.0
2024-10-28,24.73,24.7654,24.62,24.73,16202,23.1968697818393,23.2300751676168,23.0936892045646,23.1968697818393,17272.8244702088,0.0,1.0
2024-10-29,24.57,24.7099,24.52,24.57,6871,23.046788942167,23.1780158763555,22.9998886797695,23.046788942167,7325.11893190993,0.0,1.0
2024-10-30,24.59,24.7582,24.55,24.57,5420,23.0655490471261,23.2233215298315,23.028028837208,23.046788942167,5778.21927098701,0.0,1.0
2024-10-31,24.55,24.69,24.48,24.68,57288,23.028028837208,23.1593495719212,22.9623684698514,23.1499695194417,61074.2851653698,0.0,1.0
2024-11-01,24.53,24.6828,24.4964,24.4964,12257,23.009268732249,23.152595934136,22.9777517559178,22.9777517559178,13067.0910709387,0.0,1.0
2024-11-04,24.64,24.7499,24.62,24.66,14492,23.1124493095236,23.2155360862735,23.0936892045646,23.1312094144827,15449.8069511336,0.0,1.0
2024-11-05,24.68,24.77,24.68,24.69,16362,23.1499695194417,23.2343899917573,23.1499695194417,23.1593495719212,17443.3992088357,0.0,1.0
2024-11-06,24.51,24.56,24.3201,24.56,12121,22.99050862729,23.0374088896875,22.812381430704,23.0374088896875,12922.1025431058,0.0,1.0
2024-11-07,24.68,24.68,24.55,24.635,10441,23.1499695194417,23.1499695194417,23.028028837208,23.1077592832839,11131.0677875231,0.0,1.0
2024-11-08,24.84,24.8699,24.6801,24.76,10227,23.3000503591139,23.3280967160277,23.1500633199665,23.2250099392778,10902.9240746096,0.0,1.0
2024-11-11,24.72,24.85,24.71,24.85,18038,23.1874897293598,23.3094304115934,23.1781096768802,23.3094304115934,19230.1695959527,0.0,1.0
2024-11-12,24.54,24.69,24.54,24.5858,13706,23.0186487847285,23.1593495719212,23.0186487847285,23.0616094250847,14611.8585476288,0.0,1.0
2024-11-13,24.61,24.7,24.5685,24.69,17443,23.0843091520851,23.1687296244007,23.0453819342951,23.1593495719212,18595.8447866838,0.0,1.0
2024-11-14,24.55,24.74,24.55,24.74,8561,23.028028837208,23.2062498343188,23.028028837208,23.2062498343188,9126.8146086568,0.0,1.0
2024-11-15,24.57,24.65,24.5,24.64,16478,23.046788942167,23.1218293620032,22.9811285748104,23.1124493095236,17567.0658943403,0.0,1.0
2024-11-18,24.624,24.68,24.5163,24.65,5982,23.0974412255564,23.1499695194417,22.9964180603521,23.1218293620032,6377.36304041409,0.0,1.0
2024-11-19,24.565,24.6424,24.55,24.62,23948,23.0420989159273,23.1147005221187,23.028028837208,23.0936892045646,25530.7740039847,0.0,1.0
2024-11-20,24.52,24.606,24.51,24.55,20168,22.9998886797695,23.0805571310933,22.99050862729,23.028028837208,21500.9458039236,0.0,1.0
2024-11-21,24.64,24.7,24.5501,24.6999,11448,23.1124493095236,23.1687296244007,23.0281226377328,23.1686358238759,12204.6225487564,0.0,1.0
2024-11-22,24.6722,24.72,24.63,24.63,15720,23.1426530785077,23.1874897293598,23.1030692570441,23.1030692570441,16758.9680700952,0.0,1.0
2024-11-25,24.73,24.8483,24.71,24.72,16008,23.1968697818393,23.3078358026719,23.1781096768802,23.1874897293598,17066.0025996236,0.0,1.0
2024-11-26,24.57,24.7299,24.56,24.7,8373,23.046788942167,23.1967759813145,23.0374088896875,23.1687296244007,8926.38929077017,0.0,1.0
2024-11-27,24.52,24.72,24.51,24.57,9977,22.9998886797695,23.1874897293598,22.99050862729,23.046788942167,10636.401045505,0.0,1.0
2024-11-29,24.54,24.68,24.54,24.55,91839,23.0186487847285,23.1499695194417,23.0186487847285,23.028028837208,97908.8338797373,0.0,1.0
2024-12-02,24.57,24.72,24.56,24.56,25513,23.046788942167,23.1874897293598,23.0374088896875,23.0374088896875,27199.2081661793,0.0,1.0
2024-12-03,24.56,24.662,24.56,24.57,17937,23.0374088896875,23.1330854249786,23.0374088896875,23.046788942167,19122.4942921945,0.0,1.0
2024-12-04,24.56,24.62,24.55,24.62,11465,23.0374088896875,23.0936892045646,23.028028837208,23.0936892045646,12222.7461147355,0.0,1.0
2024-12-05,24.6,24.625,24.59,24.5955,17465,23.0749290996056,23.0983792308044,23.0655490471261,23.0707080759898,18619.298813245,0.0,1.0
2024-12-06,24.58,24.65,24.58,24.6161,13472,23.0561689946466,23.1218293620032,23.0561689946466,23.0900309840976,14362.3929923869,0.0,1.0
2024-12-09,24.57,24.71,24.56,24.67,20880,23.046788942167,23.1781096768802,23.0374088896875,23.1405894669622,22260.0033908135,0.0,1.0
2024-12-10,24.62,24.6399,24.55,24.55,23544,23.0936892045646,23.1123555089989,23.028028837208,23.028028837208,25100.0727889517,0.0,1.0
2024-12-11,24.63,24.6987,24.58,24.58,39046,23.1030692570441,23.1675102175784,23.0561689946466,23.0561689946466,41626.6327776677,0.0,1.0
2024-12-12,24.55,24.7146,24.52,24.56,49742,23.028028837208,23.1824245010208,22.9998886797695,23.0374088896875,53029.5540548775,0.0,1.0
2024-12-13,24.37,24.5899,24.36,24.51,32370,22.8591878925768,23.0654552466013,22.8498078400972,22.99050862729,34509.4018084593,0.0,1.0
2024-12-16,24.32,24.5022,24.26,24.4,11692,22.8122876301792,22.9831921863559,22.7560073153021,22.8873280500153,12464.7490251624,0.0,1.0
2024-12-17,24.32,24.3827,24.2298,24.3317,13439,22.8122876301792,22.8711005592257,22.727679556814,22.8232622915802,14327.2119525451,0.0,1.0
2024-12-18,24.12,24.42,24.05,24.42,41114,22.6246865805889,22.9060881549743,22.5590262132323,22.9060881549743,43831.3112744207,0.0,1.0
2024-12-19,23.84,24.12,23.78,24.12,28555,22.3620451111625,22.6246865805889,22.3057647962854,22.6246865805889,30442.2603843236,0.0,1.0
2024-12-20,23.86,24.058,23.85,23.85,16927,22.3808052161215,22.5665302552159,22.371425163642,22.371425163642,18045.741254612,0.0,1.0
2024-12-23,23.9021,24.0625,23.86,23.86,17920,22.4202952370603,22.5707512788317,22.3808052161215,22.3808052161215,19104.3707262153,0.0,1.0
2024-12-24,23.77,23.8999,23.64,23.87,12758,22.2963847438059,22.4182316255148,22.1744440615722,22.390185268601,13601.2032212643,0.0,1.0
2024-12-26,23.66,23.72,23.6,23.71,21539,22.1932041665312,22.2494844814083,22.1369238516541,22.2401044289288,22962.5580955331,0.0,1.0
2024-12-27,23.46,23.7299,23.45,23.61,18647,22.0056031169409,22.258770733363,21.9962230644614,22.1463039041337,19879.4196948515,0.0,1.0
2024-12-30,23.31,23.579255,23.16,23.52,48898,21.8649023297482,22.1174649327854,21.7242015425555,22.061883431818,52129.7723086205,0.0,1.0
2024-12-31,22.93,23.2948,22.83,23.01,186119,21.8528958625744,22.2005599014173,21.7575932203478,21.9291379763558,195292.591738788,0.3672,1.0
2025-01-02,23.25,23.3,23.09,23.09,51204,22.1578643176998,22.2055156388131,22.0053800901371,22.0053800901371,53727.7863484808,0.0,1.0
2025-01-03,23.43,23.53,23.36,23.4,43313,22.3294090737078,22.4247117159344,22.2626972241491,22.3008182810398,45447.8480218683,0.0,1.0
2025-01-06,23.49,23.5399,23.36,23.46,41544,22.3865906590438,22.4341466775149,22.2626972241491,22.3579998663758,43591.6560436935,0.0,1.0
2025-01-07,23.23,23.545,23.2,23.5,23211,22.1388037892544,22.4390071122684,22.1102129965864,22.3961209232664,24355.0435304779,0.0,1.0
2025-01-08,23.1,23.3,23.02,23.21,23704,22.0149103543598,22.2055156388131,21.9386682405784,22.1197432608091,24872.3429342315,0.0,1.0
2025-01-10,22.92,23.1885,22.82,23.04,46700,21.8433655983518,22.0992531927304,21.7480629561251,21.9577287690238,49001.7893616524,0.0,1.0
2025-01-13,22.8,22.88,22.72,22.81,26042,21.7290024276798,21.8052445414611,21.6527603138984,21.7385326919024,27325.5802688684,0.0,1.0
2025-01-14,22.88,22.9899,22.8,22.86,19250,21.8052445414611,21.9099821452682,21.7290024276798,21.7861840130158,20198.8103899745,0.0,1.0
2025-01-15,23.29,23.33,23.07,23.07,30113,22.1959853745904,22.2341064314811,21.9863195616918,21.9863195616918,31597.2351830288,0.0,1.0
2025-01-16,23.2,23.43,23.15,23.35,90296,22.1102129965864,22.3294090737078,22.0625616754731,22.2531669599264,94746.586128475,0.0,1.0
2025-01-17,23.25,23.35,23.1,23.32,37938,22.1578643176998,22.2531669599264,22.0149103543598,22.2245761672584,39807.9204454469,0.0,1.0
2025-01-21,23.55,23.5975,23.2767,23.32,19683,22.4437722443798,22.4890409994374,22.1833101231743,22.2245761672584,20653.1524626425,0.0,1.0
2025-01-22,23.49,23.54,23.41,23.54,13071,22.3865906590438,22.4342419801571,22.3103485452624,22.4342419801571,13715.2545770055,0.0,1.0
2025-01-23,23.485,23.5894,23.3535,23.37,15568,22.3818255269324,22.4813214854171,22.2565025524044,22.2722274883718,16335.3288390194,0.0,1.0
2025-01-24,23.6,23.6137,23.47,23.53,46067,22.4914235654931,22.5044800274782,22.3675301305984,22.4247117159344,48337.589518699,0.0,1.0
2025-01-27,23.9,23.9,23.535,23.55,13828,22.7773314921731,22.7773314921731,22.4294768480458,22.4437722443798,14509.566237536,0.0,1.0
2025-01-28,23.8,23.9,23.66,23.9,9449,22.6820288499464,22.7773314921731,22.5486051508291,22.7773314921731,9914.73035713608,0.0,1.0
2025-01-29,23.61,23.81,23.6,23.74,15394,22.5009538297158,22.6915591141691,22.4914235654931,22.6248472646104,16152.752578871,0.0,1.0
2025-01-30,23.68,23.8087,23.68,23.73,13891,22.5676656792744,22.6903201798202,22.5676656792744,22.6153170003878,14575.6714351759,0.0,1.0
2025-01-31,23.47,23.8,23.44,23.775,36766,22.3675301305984,22.6820288499464,22.3389393379304,22.6582031893898,38578.1539115743,0.0,1.0
2025-02-03,23.35,23.6272,23.35,23.49,13810,22.2531669599264,22.5173458841788,22.2531669599264,22.3865906590438,14490.6790382103,0.0,1.0
2025-02-04,23.34,23.4,23.275,23.4,19287,22.2436366957038,22.3008182810398,22.1816899782564,22.3008182810398,20237.6340774773,0.0,1.0
2025-02-05,23.5,23.55,23.4,23.42,28032,22.3961209232664,22.4437722443798,22.3008182810398,22.3198788094851,29413.6650832087,0.0,1.0
2025-02-06,23.44,23.6,23.44,23.5,12596,22.3389393379304,22.4914235654931,22.3389393379304,22.3961209232664,13216.8423725776,0.0,1.0
2025-02-07,23.37,23.444,23.3,23.4,9866,22.2722274883718,22.3427514436195,22.2055156388131,22.3008182810398,10352.2838081812,0.0,1.0
2025-02-10,23.415,23.46,23.36,23.46,6551,22.3151136773738,22.3579998663758,22.2626972241491,22.3579998663758,6873.89126569989,0.0,1.0
2025-02-11,23.46,23.52,23.3976,23.4536,9044,22.3579998663758,22.4151814517118,22.2985310176263,22.3519004972733,9489.76837230802,0.0,1.0
2025-02-12,23.28,23.3899,23.2297,23.3,15819,22.1864551103678,22.2911927141749,22.1385178813278,22.2055156388131,16598.7003407276,0.0,1.0
2025-02-13,23.41,23.5576,23.39,23.39,13347,22.3103485452624,22.451015245189,22.2912880168171,22.2912880168171,14004.8582999995,0.0,1.0
2025-02-14,23.5,23.69,23.4875,23.4875,10321,22.3961209232664,22.5771959434971,22.3842080929881,22.3842080929881,10829.7102355806,0.0,1.0
2025-02-18,23.4514,23.6351,23.4,23.63,10475,22.3498038391443,22.5248747929147,22.3008182810398,22.5200143581611,10991.3007187004,0.0,1.0
2025-02-19,23.45,23.47,23.36,23.41,10126,22.3484696021531,22.3675301305984,22.2626972241491,22.3103485452624,10625.0989095523,0.0,1.0
2025-02-20,23.4,23.52,23.3675,23.52,20891,22.3008182810398,22.4151814517118,22.2698449223161,22.4151814517118,21920.6933951666,0.0,1.0
2025-02-21,23.37,23.5,23.35,23.5,15121,22.2722274883718,22.3961209232664,22.2531669599264,22.3961209232664,15866.2967224314,0.0,1.0
2025-02-24,23.42,23.4999,23.3201,23.37,11372,22.3198788094851,22.3960256206242,22.2246714699007,22.2722274883718,11932.5128184307,0.0,1.0
2025-02-25,23.65,23.69,23.44,23.54,21497,22.5390748866064,22.5771959434971,22.3389393379304,22.4342419801571,22556.5624391316,0.0,1.0
2025-02-26,23.58,23.68,23.521,23.67,14474,22.4723630370478,22.5676656792744,22.416134478134,22.5581354150518,15187.406835558,0.0,1.0
2025-02-27,23.51,23.67,23.51,23.59,9513,22.4056511874891,22.5581354150518,22.4056511874891,22.4818933012704,9981.88484362741,0.0,1.0
2025-02-28,23.39,23.6868,23.39,23.51,17875,22.2912880168171,22.5741462589459,22.2912880168171,22.4056511874891,18756.0382192621,0.0,1.0
2025-03-03,23.43,23.55,23.35,23.38,43711,22.3294090737078,22.4437722443798,22.2531669599264,22.2817577525944,45865.4649847364,0.0,1.0
2025-03-04,23.31,23.44,23.25,23.44,24906,22.2150459030358,22.3389393379304,22.1578643176998,22.3389393379304,26133.588133647,0.0,1.0
2025-03-05,23.3,23.3999,23.22,23.37,17284,22.2055156388131,22.3007229783975,22.1292735250318,22.2722274883718,18135.9085080686,0.0,1.0
2025-03-06,23.2,23.31,23.15,23.3,24532,22.1102129965864,22.2150459030358,22.0625616754731,22.2055156388131,25741.1541032133,0.0,1.0
2025-03-07,23.11,23.31,23.02,23.27,20261,22.0244406185824,22.2150459030358,21.9386682405784,22.1769248461451,21259.6414187675,0.0,1.0
2025-03-10,22.98,23.16,22.91,23.11,19667,21.9005471836878,22.0720919396958,21.8338353341291,22.0244406185824,20636.3638410197,0.0,1.0
2025-03-11,22.92,23.08,22.85,23.02,10723,21.8433655983518,21.9958498259144,21.7766537487931,21.9386682405784,11251.5243538544,0.0,1.0
2025-03-12,23.06,23.13,22.8901,23.01,14205,21.9767892974691,22.0435011470278,21.814870108326,21.9291379763558,14905.1481345241,0.0,1.0
2025-03-13,23.17,23.19,22.965,23.07,44025,22.0816222039184,22.1006827323638,21.8862517873538,21.9863195616918,46194.9416840847,0.0,1.0
2025-03-14,23.22,23.2999,23.14,23.14,26263,22.1292735250318,22.2054203361709,22.0530314112504,22.0530314112504,27557.4731050338,0.0,1.0
2025-03-17,23.33,23.36,23.2394,23.26,18268,22.2341064314811,22.2626972241491,22.1477622376237,22.1673945819224,19168.408737873,0.0,1.0
2025-03-18,23.22,23.31,23.16,23.3,29452,22.1292735250318,22.2150459030358,22.0720919396958,22.2055156388131,30903.6552522353,0.0,1.0
2025-03-19,23.24,23.28,23.17,23.24,15364,22.1483340534771,22.1864551103678,22.0816222039184,22.1483340534771,16121.2739133282,0.0,1.0
2025-03-20,23.12,23.29,23.06,23.27,63487,22.0339708828051,22.1959853745904,21.9767892974691,22.1769248461451,66616.2013105617,0.0,1.0
2025-03-21,23.16,23.18,23.1,23.12,26892,22.0720919396958,22.0911524681411,22.0149103543598,22.0339708828051,28217.4757925815,0.0,1.0
2025-03-24,23.17,23.21,23.12,23.2,11938,22.0816222039184,22.1197432608091,22.0339708828051,22.1102129965864,12526.4103083385,0.0,1.0
2025-03-25,23.05,23.1792,22.93,23.14,35154,21.9672590332464,22.0903900470033,21.8528958625744,22.0530314112504,36886.7002830736,0.0,1.0
2025-03-26,22.94,23.06,22.77,23.05,24617,21.8624261267971,21.9767892974691,21.7004116350118,21.9672590332464,25830.3436555846,0.0,1.0
2025-03-27,22.86,22.91,22.66,22.91,42728,21.7861840130158,21.8338353341291,21.5955787285624,21.8338353341291,44834.0140437834,0.0,1.0
2025-03-28,22.83,22.9,22.7776,22.87,20431,21.7575932203478,21.8243050699064,21.707654635821,21.7957142772384,21438.0205235101,0.0,1.0
2025-03-31,22.4,22.48,22.33,22.35,131134,21.6977312481992,21.7752231455142,21.6299258380485,21.6492988123773,135378.282936553,0.3671875,1.0
2025-04-01,22.44,22.5,22.35,22.49,26353,21.7364771968567,21.7945961198429,21.6492988123773,21.7849096326785,27205.9411764072,0.0,1.0
2025-04-02,22.5,22.5679,22.35,22.4,26566,21.7945961198429,21.860367367689,21.6492988123773,21.6977312481992,27425.8351342327,0.0,1.0
2025-04-03,22.26,22.41,22.15,22.19,37310,21.5621204278979,21.7074177353635,21.4555690690898,21.4943150177473,38517.5754294295,0.0,1.0
2025-04-04,22.29,22.39,21.98,22.15,28802,21.591179889391,21.6880447610348,21.2908987872954,21.4555690690898,29734.2055084007,0.0,1.0
2025-04-07,22.17,22.41,21.2829,22.05,20808,21.4749420434185,21.7074177353635,20.6156537670669,21.358704197446,21481.4717109507,0.0,1.0
2025-04-08,22.21,22.4199,22.07,22.4095,56202,21.513687992076,21.7170073576563,21.3780771717748,21.7069334110053,58021.0338859501,0.0,1.0
2025-04-09,22.6,22.62,21.8773,22.17,132649,21.8914609914866,21.9108339658154,21.1914185641173,21.4749420434185,136942.317425312,0.0,1.0
2025-04-10,22.15,22.55,22.02,22.55,59665,21.4555690690898,21.8430285556648,21.3296447359529,21.8430285556648,61596.1173411125,0.0,1.0
2025-04-11,21.8,22.05,21.66,22.05,70440,21.1165420183367,21.358704197446,20.9809311980354,21.358704197446,72719.8609822838,0.0,1.0
2025-04-14,21.81,22.0,21.7,22.0,76823,21.1262285055011,21.3102717616242,21.0196771466929,21.3102717616242,79309.4531550537,0.0,1.0
2025-04-15,21.8,21.93,21.73,21.84,77620,21.1165420183367,21.2424663514735,21.0487366081861,21.1552879669942,80132.2488564008,0.0,1.0
2025-04-16,21.78,21.95,21.74,21.76,48929,21.0971690440079,21.2618393258023,21.0584230953504,21.0777960696792,50512.6359739093,0.0,1.0
2025-04-17,21.82,21.9199,21.7415,21.85,42670,21.1359149926654,21.2326829994375,21.0598760684251,21.1649744541586,44051.0571850377,0.0,1.0
2025-04-21,21.71,21.7809,21.68,21.7,30606,21.0293636338573,21.0980408278527,21.0003041723642,21.0196771466929,31596.5937709225,0.0,1.0
2025-04-22,21.88,21.94,21.7611,21.82,27941,21.1940339156517,21.2521528386379,21.0788615832673,21.1359149926654,28845.3383831061,0.0,1.0
2025-04-23,22.16,22.23,22.0501,22.08,334635,21.4652555562542,21.5330609664048,21.3588010623177,21.3877636589392,345465.796135811,0.0,1.0
2025-04-24,22.33,22.41,22.16,22.16,36801,21.6299258380485,21.7074177353635,21.4652555562542,21.4652555562542,37992.1011358466,0.0,1.0
2025-04-25,22.33,22.39,22.25,22.3499,22357,21.6299258380485,21.6880447610348,21.5524339407335,21.6492019475056,23080.6066436815,0.0,1.0
2025-04-28,22.32,22.35,22.12,22.33,52329,21.6202393508842,21.6492988123773,21.4265096075967,21.6299258380485,54022.6803711233,0.0,1.0
2025-04-29,22.24,22.31,22.18,22.2631,27021,21.5427474535692,21.6105528637198,21.4846285305829,21.5651232389189,27895.5616638599,0.0,1.0
2025-04-30,22.01,22.1869,21.95,22.17,15836,21.3199582487885,21.4913122067263,21.2618393258023,21.4749420434185,16348.5479630246,0.0,1.0
2025-05-01,22.03,22.2599,21.94,22.08,52167,21.3393312231173,21.5620235630263,21.2521528386379,21.3877636589392,53855.4370792562,0.0,1.0
2025-05-02,22.1,22.33,22.04,22.04,22375,21.4071366332679,21.6299258380485,21.3490177102817,21.3490177102817,23099.1892316667,0.0,1.0
2025-05-05,22.02,22.16,21.97,22.16,13406,21.3296447359529,21.4652555562542,21.281212300131,21.4652555562542,13839.8985850156,0.0,1.0
2025-05-06,22.06,22.0987,21.9,21.92,9231,21.3683906846104,21.4058773899365,21.2134068899804,21.2327798643092,9529.77053843645,0.0,1.0
2025-05-07,22.16,22.18,22.05,22.07,14763,21.4652555562542,21.4846285305829,21.358704197446,21.3780771717748,15240.8192459037,0.0,1.0
2025-05-08,22.11,22.23,22.11,22.16,46964,21.4168231204323,21.5330609664048,21.4168231204323,21.4652555562542,48484.0367855193,0.0,1.0
2025-05-09,22.06,22.19,22.06,22.13,49066,21.3683906846104,21.4943150177473,21.3683906846104,21.436196094761,50654.0701157971,0.0,1.0
2025-05-12,22.08,22.22,22.05,22.22,28113,21.3877636589392,21.5233744792404,21.358704197446,21.5233744792404,29022.9053349651,0.0,1.0
2025-05-13,22.06,22.15,21.95,22.1,18425,21.3683906846104,21.4555690690898,21.2618393258023,21.4071366332679,19021.3435349032,0.0,1.0
2025-05-14,21.965,22.0763,21.9301,21.98,15050,21.2763690565489,21.3841796586883,21.2425632163452,21.2908987872954,15537.1082876685,0.0,1.0
2025-05-15,22.1,22.1999,21.98,22.02,15899,21.4071366332679,21.50390464004,21.2908987872954,21.3296447359529,16413.5870209729,0.0,1.0
2025-05-16,22.05,22.16,22.01,22.16,19803,21.358704197446,21.4652555562542,21.3199582487885,21.4652555562542,20443.9438817742,0.0,1.0
2025-05-19,22.16,22.21,21.94,21.98,19738,21.4652555562542,21.513687992076,21.2521528386379,21.2908987872954,20376.8400918273,0.0,1.0
2025-05-20,22.26,22.37,22.138,22.138,13480,21.5621204278979,21.668671786706,21.4439452844925,21.4439452844925,13916.293668955,0.0,1.0
2025-05-21,22.05,22.23,22.0,22.18,26445,21.358704197446,21.5330609664048,21.3102717616242,21.4846285305829,27300.9188483319,0.0,1.0
2025-05-22,21.96,22.08,21.95,22.05,19883,21.2715258129667,21.3877636589392,21.2618393258023,21.358704197446,20526.5331617085,0.0,1.0
2025-05-23,21.94,21.97,21.83,21.97,7991,21.2521528386379,21.281212300131,21.1456014798298,21.281212300131,8249.63669945246,0.0,1.0
2025-05-27,22.13,22.13,21.9587,22.1,21458,21.436196094761,21.436196094761,21.2702665696353,21.4071366332679,22152.5096104181,0.0,1.0
2025-05-28,22.09,22.15,22.06,22.1,12519,21.3974501461035,21.4555690690898,21.3683906846104,21.4071366332679,12924.1899437424,0.0,1.0
2025-05-29,22.09,22.19,22.065,22.19,12684,21.3974501461035,21.4943150177473,21.3732339281926,21.4943150177473,13094.5303336072,0.0,1.0
2025-05-30,22.22,22.22,21.98,21.98,63323,21.5233744792404,21.5233744792404,21.2908987872954,21.2908987872954,65372.5121661154,0.0,1.0
2025-06-02,22.08,22.21,22.0,22.21,19924,21.3877636589392,21.513687992076,21.3102717616242,21.513687992076,20568.8601676749,0.0,1.0
2025-06-03,22.12,22.1894,22.1001,22.1001,8436,21.4265096075967,21.4937338285174,21.4072334981396,21.4072334981396,8709.03956908782,0.0,1.0
2025-06-04,22.2,22.2499,22.15,22.23,20191,21.5040015049117,21.5523370758619,21.4555690690898,21.5330609664048,20844.5018894562,0.0,1.0
2025-06-05,22.23,22.3291,22.1899,22.21,13038,21.5330609664048,21.6290540542037,21.4942181528756,21.513687992076,13459.9878973171,0.0,1.0
2025-06-06,22.17,22.26,22.15,22.26,12995,21.4749420434185,21.5621204278979,21.4555690690898,21.5621204278979,13415.5961593524,0.0,1.0
2025-06-09,22.2,22.2499,22.2,22.2,20870,21.5040015049117,21.5523370758619,21.5040015049117,21.5040015049117,21545.4784028998,0.0,1.0
2025-06-10,22.25,22.31,22.2,22.31,10404,21.5524339407335,21.6105528637198,21.5040015049117,21.6105528637198,10740.7358554753,0.0,1.0
2025-06-11,22.21,22.37,22.19,22.3139,16441,21.513687992076,21.668671786706,21.4943150177473,21.6143305937139,16973.1293925288,0.0,1.0
2025-06-12,22.24,22.289,22.2,22.289,23957,21.5427474535692,21.5902112406746,21.5040015049117,21.5902112406746,24732.3922423704,0.0,1.0
2025-06-13,22.19,22.25,22.15,22.2,35220,21.4943150177473,21.5524339407335,21.4555690690898,21.5040015049117,36359.9304911419,0.0,1.0
2025-06-16,22.15,22.28,22.1,22.26,44095,21.4555690690898,21.5814934022267,21.4071366332679,21.5621204278979,45522.1787338701,0.0,1.0
2025-06-17,22.2,22.2,22.15,22.19,81645,21.5040015049117,21.5040015049117,21.4555690690898,21.4943150177473,84287.5220031028,0.0,1.0
2025-06-18,22.17,22.25,22.15,22.2499,30606,21.4749420434185,21.5524339407335,21.4555690690898,21.5523370758619,31596.5937709226,0.0,1.0
2025-06-20,22.19,22.3124,22.12,22.12,10672,21.4943150177473,21.6128776206392,21.4265096075967,21.4265096075967,11017.4099432557,0.0,1.0
2025-06-23,22.31,22.33,22.2,22.22,11352,21.6105528637198,21.6299258380485,21.5040015049117,21.5233744792404,11719.4188226986,0.0,1.0
2025-06-24,22.45,22.48,22.4165,22.42,6454,21.746163684021,21.7752231455142,21.7137139520204,21.7171042225279,6662.89015871182,0.0,1.0
2025-06-25,22.44,22.5199,22.39,22.49,15561,21.7364771968567,21.8138722293,21.6880447610348,21.7849096326785,16064.6473132498,0.0,1.0
2025-06-26,22.53,22.59,22.32,22.46,1638593,21.823655581336,21.8817745043223,21.6202393508842,21.7558501711854,1691627.6996954,0.0,1.0
2025-06-27,22.49,22.65,22.48,22.59,57356,21.7849096326785,21.9398934273085,21.7752231455142,21.8817745043223,59212.3842490046,0.0,1.0
2025-06-30,22.03,22.27,22.01,22.2,68123,21.6950069236842,21.9313574303426,21.6753110481293,21.8624218659005,69174.8887326534,0.3671875,1.0
2025-07-01,22.27,22.27,22.05,22.05,24873,21.9313574303426,21.9313574303426,21.714702799239,21.714702799239,25257.0645369007,0.0,1.0
2025-07-02,22.35,22.37,22.164,22.17,55210,22.010140932562,22.0298368081169,21.8269692899018,21.8328780525682,56062.4988172835,0.0,1.0
2025-07-03,22.36,22.45,22.3001,22.35,11700,22.0199888703395,22.1086203103363,21.9609997230526,22.010140932562,11880.6599558452,0.0,1.0
2025-07-07,22.28,22.3636,22.26,22.3,29761,21.94120536812,22.0235341279393,21.9215094925651,21.9609012436749,30220.5402517872,0.0,1.0
2025-07-08,22.34,22.37,22.22,22.22,16817,22.0002929947846,22.0298368081169,21.8821177414554,21.8821177414554,17076.6716647393,0.0,1.0
2025-07-09,22.48,22.52,22.38,22.39,30538,22.1381641236686,22.1775558747784,22.0396847458943,22.0495326836718,31009.537925778,0.0,1.0
2025-07-10,22.59,22.63,22.47,22.49,148353,22.2464914392204,22.2858831903301,22.1283161858912,22.1480120614461,150643.721917052,0.0,1.0
2025-07-11,22.54,22.61,22.49,22.49,34634,22.1972517503332,22.2661873147753,22.1480120614461,22.1480120614461,35168.7843513457,0.0,1.0
2025-07-14,22.48,22.56,22.3812,22.56,20168,22.1381641236686,22.2169476258881,22.0408664984276,22.2169476258881,20479.414529016,0.0,1.0
2025-07-15,22.31,22.55,22.3,22.55,27770,21.9707491814523,22.2070996881107,21.9609012436749,22.2070996881107,28198.7971772498,0.0,1.0
2025-07-16,22.26,22.4,22.11,22.36,136286,21.9215094925651,22.0593806214492,21.7737904259036,22.0199888703395,138390.395106182,0.0,1.0
2025-07-17,22.42,22.4365,22.19,22.3,28228,22.0790764970041,22.0953255943368,21.8525739281231,21.9609012436749,28663.8691652649,0.0,1.0
2025-07-18,22.43,22.55,22.38,22.53,18883,22.0889244347815,22.2070996881107,22.0396847458943,22.1874038125558,19174.5728159167,0.0,1.0
2025-07-21,22.5,22.592,22.43,22.43,7010,22.1578599992235,22.2484610267759,22.0889244347815,22.0889244347815,7118.24156328848,0.0,1.0
2025-07-22,22.47,22.5599,22.4401,22.51,10916,22.1283161858912,22.2168491465103,22.0988708519367,22.1677079370009,11084.5541947014,0.0,1.0
2025-07-23,22.43,22.51,22.38,22.48,20403,22.0889244347815,22.1677079370009,22.0396847458943,22.1381641236686,20718.0431691547,0.0,1.0
2025-07-24,22.43,22.44,22.34,22.39,9092,22.0889244347815,22.0987723725589,22.0002929947846,22.0495326836718,9232.3897708158,0.0,1.0
2025-07-25,22.485,22.485,22.37,22.37,7820,22.1430880925574,22.1430880925574,22.0298368081169,22.0298368081169,7940.74879100083,0.0,1.0
2025-07-28,22.5,22.54,22.43,22.53,40378,22.1578599992235,22.1972517503332,22.0889244347815,22.1874038125558,41001.4775809504,0.0,1.0
2025-07-29,22.61,22.62,22.54,22.55,20782,22.2661873147753,22.2760352525527,22.1972517503332,22.2070996881107,21102.8953164424,0.0,1.0
2025-07-30,22.6,22.685,22.5473,22.62,9204,22.2563393769978,22.340046848106,22.2044407449108,22.2760352525527,9346.11916526494,0.0,1.0
2025-07-31,22.85,22.85,22.502,22.62,68277,22.5025378214337,22.5025378214337,22.159829586779,22.2760352525527,69331.2666500209,0.0,1.0
2025-08-01,22.87,23.0,22.7,22.78,18437,22.5222336969885,22.6502568880951,22.3548187547722,22.4336022569916,18721.686120164,0.0,1.0
2025-08-04,23.07,23.09,22.8918,22.95,20823,22.7191924525372,22.738888328092,22.5437022013433,22.601017199208,21144.5283983389,0.0,1.0
2025-08-05,23.07,23.12,22.91,23.12,27628,22.7191924525372,22.7684321414243,22.5616254480983,22.7684321414243,28054.6045521446,0.0,1.0
2025-08-06,22.95,23.1,22.95,23.02,4613,22.601017199208,22.7487362658695,22.601017199208,22.66995276365,4684.229433873,0.0,1.0
2025-08-07,22.96,22.99,22.88,22.972,24102,22.6108651369854,22.6404089503177,22.532081634766,22.6226826623183,24474.1595090412,0.0,1.0
2025-08-08,23.05,23.06,22.9353,23.04,6940,22.6994965769823,22.7093445147597,22.5865407306752,22.6896486392049,7047.16069175778,0.0,1.0
2025-08-11,23.06,23.11,22.9901,23.09,10751,22.7093445147597,22.7585842036469,22.6405074296955,22.738888328092,10917.0064260934,0.0,1.0
2025-08-12,23.08,23.09,23.06,23.09,14427,22.7290403903146,22.738888328092,22.7093445147597,22.738888328092,14649.7676224769,0.0,1.0
2025-08-13,23.17,23.19,23.1189,23.1189,24561,22.8176718303115,22.8373677058664,22.7673488682688,22.7673488682688,24940.2469380782,0.0,1.0
2025-08-14,23.09,23.15,23.03,23.0853,414195,22.738888328092,22.7979759547566,22.6798007014274,22.7342597973366,420590.594052251,0.0,1.0
2025-08-15,23.12,23.2,23.1,23.2,18083,22.7684321414243,22.8472156436438,22.7487362658695,22.8472156436438,18362.2199984231,0.0,1.0
2025-08-18,23.15,23.19,23.11,23.19,13796,22.7979759547566,22.8373677058664,22.7585842036469,22.8373677058664,14009.0243376787,0.0,1.0
2025-08-19,23.39,23.3999,23.1301,23.15,15752,23.034326461415,23.0440759198147,22.7783785585795,22.7979759547566,15995.2269764508,0.0,1.0
2025-08-20,23.44,23.468,23.34,23.4,13686,23.0835661503022,23.111140376079,22.9850867725279,23.0441743991924,13897.3258252733,0.0,1.0
2025-08-21,23.45,23.49,23.41,23.41,26441,23.0934140880796,23.1328058391893,23.0540223369699,23.0540223369699,26849.2760591884,0.0,1.0
2025-08-22,23.75,23.75,23.4654,23.4702,26636,23.3888522214026,23.3888522214026,23.1085799122569,23.11330692239,27047.2870584525,0.0,1.0
2025-08-25,23.8,23.8899,23.7,23.74,13109,23.4380919102898,23.5266248709089,23.3396125325154,23.3790042836252,13311.416355656,0.0,1.0
2025-08-26,23.8618,23.94,23.76,23.821,20028,23.4989521657543,23.5759630391738,23.39870015918,23.4587725796224,20337.2527859546,0.0,1.0
2025-08-27,23.8,23.85,23.77,23.85,19155,23.4380919102898,23.4873315991769,23.4085480969575,23.4873315991769,19450.7727738646,0.0,1.0
2025-08-28,23.87,23.9,23.78,23.79,14598,23.5070274747318,23.5365712880641,23.4183960347349,23.4282439725123,14823.4080372161,0.0,1.0
2025-08-29,23.74,23.89,23.63,23.89,72414,23.3790042836252,23.5267233502867,23.2706769680734,23.5267233502867,73532.1461574852,0.0,1.0
2025-09-02,23.6586,23.68,23.58,23.67,21374,23.2988420701169,23.3199166569606,23.2214372791862,23.3100687191831,21704.0364013877,0.0,1.0
2025-09-03,23.78,23.81,23.6524,23.66,24987,23.4183960347349,23.4479398480672,23.2927363486949,23.3002207814057,25372.8248133936,0.0,1.0
2025-09-04,23.94,23.94,23.855,23.855,12381,23.5759630391738,23.5759630391738,23.4922555680656,23.4922555680656,12572.1752917368,0.0,1.0
2025-09-05,24.23,24.23,23.97,23.97,23585,23.8615532347194,23.8615532347194,23.6055068525061,23.6055068525061,23949.1765007359,0.0,1.0
2025-09-08,24.17,24.3599,24.17,24.18,34240,23.8024656080548,23.9894779464482,23.8024656080548,23.8123135458322,34768.70058873,0.0,1.0
2025-09-09,24.14,24.2299,24.14,24.2,12894,23.7729217947225,23.8614547553416,23.7729217947225,23.8320094213871,13093.0965359546,0.0,1.0
2025-09-10,24.3,24.34,24.1329,24.185,15014,23.9304887991614,23.9698805502711,23.7659297589005,23.8172375147209,15245.8315023129,0.0,1.0
2025-09-11,24.38,24.41,24.3201,24.37,22173,24.0092723013809,24.0388161147131,23.950283154094,23.9994243636034,22515.3737778595,0.0,1.0
2025-09-12,24.36,24.39,24.2869,24.3713,13637,23.989576425826,24.0191202391583,23.917588000673,24.0007045955145,13847.5692152018,0.0,1.0
2025-09-15,24.32,24.49,24.27,24.46,24979,23.9501846747163,24.1175996169326,23.9009449858291,24.0880558036003,25364.7012852186,0.0,1.0
2025-09-16,24.39,24.4499,24.36,24.43,21241,24.0191202391583,24.0781093864451,23.989576425826,24.058511990268,21568.9827454794,0.0,1.0
2025-09-17,24.42,24.5299,24.2745,24.47,16682,24.0486640524906,24.1568928886646,23.9053765578289,24.0979037413777,16939.5871267872,0.0,1.0
2025-09-18,24.33,24.4175,24.27,24.4,19711,23.9600326124937,24.0462020680462,23.9009449858291,24.0289681769357,20015.3579820227,0.0,1.0
2025-09-19,24.25,24.38,24.25,24.38,19070,23.8812491102742,24.0092723013809,23.8812491102742,24.0092723013809,19364.4602870059,0.0,1.0
2025-09-22,24.25,24.4086,24.25,24.26,13723,23.8812491102742,24.0374374034243,23.8812491102742,23.8910970480517,13934.8971430824,0.0,1.0
2025-09-23,24.15,24.3,23.93,24.29,334738,23.7827697324999,23.9304887991614,23.5661151013964,23.920640861384,339906.696777754,0.0,1.0
2025-09-24,24.08,24.17,24.015,24.05,17748,23.7138341680579,23.8024656080548,23.6498225725046,23.6842903547256,18022.0472560975,0.0,1.0
2025-09-25,24.17,24.19,23.9989,24.0,15772,23.8024656080548,23.8221614836096,23.6339673926829,23.6350506658384,16015.5357968881,0.0,1.0
2025-09-26,24.22,24.2891,24.11,24.11,8731,23.8517052969419,23.919754546984,23.7433779813902,23.7433779813902,8865.81556192179,0.0,1.0
2025-09-29,24.32,24.33,24.2505,24.3032,11046,23.9501846747163,23.9600326124937,23.8817415071631,23.9336401392502,11216.5615275441,0.0,1.0
2025-09-30,23.78,23.99,23.78,23.99,41014,23.78,23.99,23.78,23.99,41014,0.3671875,1.0
2025-10-01,23.91,24.0,23.8226,23.9422,29109,23.91,24.0,23.8226,23.9422,29109,0.0,1.0
2025-10-02,23.94,24.01,23.7492,23.91,19365,23.94,24.01,23.7492,23.91,19365,0.0,1.0
2025-10-03,23.87,24.0499,23.76,24.0,19069,23.87,24.0499,23.76,24.0,19069,0.0,1.0
2025-10-06,23.8,23.84,23.72,23.75,14547,23.8,23.84,23.72,23.75,14547,0.0,1.0
2025-10-07,23.74,23.812,23.67,23.8,10558,23.74,23.812,23.67,23.8,10558,0.0,1.0
2025-10-08,23.71,23.88,23.71,23.75,15909,23.71,23.88,23.71,23.75,15909,0.0,1.0
2025-10-09,23.69,23.72,23.6,23.69,8224,23.69,23.72,23.6,23.69,8224,0.0,1.0
2025-10-10,23.64,23.7928,23.54,23.73,6315,23.64,23.7928,23.54,23.73,6315,0.0,1.0
2025-10-13,23.9,23.92,23.65,23.73,30558,23.9,23.92,23.65,23.73,30558,0.0,1.0
2025-10-14,23.72,23.93,23.54,23.91,15032,23.72,23.93,23.54,23.91,15032,0.0,1.0
2025-10-15,23.74,23.87,23.61,23.83,11319,23.74,23.87,23.61,23.83,11319,0.0,1.0
2025-10-16,23.7199,23.86,23.67,23.7929,10006,23.7199,23.86,23.67,23.7929,10006,0.0,1.0
2025-10-17,24.1,24.11,23.66,23.66,78889,24.1,24.11,23.66,23.66,78889,0.0,1.0
2025-10-20,24.05,24.16,24.04,24.16,16469,24.05,24.16,24.04,24.16,16469,0.0,1.0
2025-10-21,24.23,24.23,24.1236,24.16,24307,24.23,24.23,24.1236,24.16,24307,0.0,1.0
2025-10-22,24.135,24.22,24.0756,24.13,17348,24.135,24.22,24.0756,24.13,17348,0.0,1.0
2025-10-23,24.19,24.25,24.1,24.14,20564,24.19,24.25,24.1,24.14,20564,0.0,1.0
2025-10-24,24.28,24.3318,24.22,24.3318,10485,24.28,24.3318,24.22,24.3318,10485,0.0,1.0
2025-10-27,24.315,24.37,24.2801,24.37,7754,24.315,24.37,24.2801,24.37,7754,0.0,1.0
2025-10-28,24.26,24.42,24.26,24.31,11189,24.26,24.42,24.26,24.31,11189,0.0,1.0
2025-10-29,24.24,24.34,24.16,24.27,11360,24.24,24.34,24.16,24.27,11360,0.0,1.0
2025-10-30,24.06,24.24,24.0201,24.24,9179,24.06,24.24,24.0201,24.24,9179,0.0,1.0
2025-10-31,23.75,24.18,23.685,24.18,49236,23.75,24.18,23.685,24.18,49236,0.0,1.0
2025-11-03,23.67,23.8,23.64,23.8,14092,23.67,23.8,23.64,23.8,14092,0.0,1.0
2025-11-04,23.59,23.78,23.45,23.62,32807,23.59,23.78,23.45,23.62,32807,0.0,1.0
2025-11-05,23.83,23.84,23.45,23.6099,29009,23.83,23.84,23.45,23.6099,29009,0.0,1.0
2025-11-06,23.78,23.81,23.6401,23.81,16881,23.78,23.81,23.6401,23.81,16881,0.0,1.0
2025-11-07,23.85,23.86,23.7001,23.81,6308,23.85,23.86,23.7001,23.81,6308,0.0,1.0
2025-11-10,23.89,23.97,23.78,23.97,15040,23.89,23.97,23.78,23.97,15040,0.0,1.0
2025-11-11,23.97,23.97,23.88,23.88,7644,23.97,23.97,23.88,23.88,7644,0.0,1.0
2025-11-12,24.08,24.0999,23.97,23.97,15625,24.08,24.0999,23.97,23.97,15625,0.0,1.0
2025-11-13,23.83,24.02,23.7943,24.01,9858,23.83,24.02,23.7943,24.01,9858,0.0,1.0
2025-11-14,23.82,23.9181,23.71,23.91,7328,23.82,23.9181,23.71,23.91,7328,0.0,1.0
2025-11-17,23.64,23.8488,23.57,23.84,10602,23.64,23.8488,23.57,23.84,10602,0.0,1.0
2025-11-18,23.59,23.75,23.59,23.69,12699,23.59,23.75,23.59,23.69,12699,0.0,1.0
2025-11-19,23.6699,23.68,23.54,23.68,11145,23.6699,23.68,23.54,23.68,11145,0.0,1.0
2025-11-20,23.44,23.6,23.42,23.59,13587,23.44,23.6,23.42,23.59,13587,0.0,1.0
2025-11-21,23.37,23.5966,23.355,23.43,10606,23.37,23.5966,23.355,23.43,10606,0.0,1.0
2025-11-24,23.4036,23.57,23.37,23.55,14714,23.4036,23.57,23.37,23.55,14714,0.0,1.0
2025-11-25,23.42,23.5,23.385,23.48,14783,23.42,23.5,23.385,23.48,14783,0.0,1.0
2025-11-26,23.39,23.5388,23.35,23.5,14660,23.39,23.5388,23.35,23.5,14660,0.0,1.0