date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-05-15,19.9,20.0,19.9,19.94,19339,18.6929295246804,18.7868638438999,18.6929295246804,18.7305032523682,20587.7895966967,0.0,1.0
2018-05-16,19.968,20.1,19.91,20.1,94350,18.7568048617496,18.8807981631194,18.7023229566023,18.8807981631194,100442.52280099,0.0,1.0
2018-05-17,19.993,20.15,19.93,20.15,1331389,18.7802884415545,18.9277653227291,18.7211098204462,18.9277653227291,1417361.63210903,0.0,1.0
2018-05-18,20.0,20.03,19.8,19.85,16959,18.7868638438999,18.8150441396657,18.5989952054609,18.6459623650706,18054.1043368519,0.0,1.0
2018-05-21,20.099,20.16,20.063,20.158,11564,18.8798588199272,18.9371587546511,18.8460424650082,18.9352800682667,12310.7295566576,0.0,1.0
2018-05-22,20.058,20.15,20.04,20.11,24786,18.8413457490472,18.9277653227291,18.8244375715877,18.8901915950413,26386.5222060978,0.0,1.0
2018-05-23,20.027,20.5,19.93,20.5,25692,18.8122261100891,19.2565354399974,18.7211098204462,19.2565354399974,27351.0259226606,0.0,1.0
2018-05-24,20.1166,20.14,19.97,20.1,11909,18.8963912601098,18.9183718908072,18.758683548134,18.8807981631194,12678.0074619712,0.0,1.0
2018-05-25,20.08,20.11,20.06,20.06,1100,18.8620112992755,18.8901915950413,18.8432244354316,18.8432244354316,1171.03100244927,0.0,1.0
2018-05-29,19.916,20.04,19.82,20.0,11729,18.7079590157555,18.8244375715877,18.6177820693048,18.7868638438999,12486.384207025,0.0,1.0
2018-05-30,20.16,20.1782,20.1264,20.14,3040,18.9371587546511,18.954254800749,18.9055968233933,18.9183718908072,3236.30386131434,0.0,1.0
2018-05-31,20.07,20.134,20.015,20.134,11975,18.8526178673535,18.912735831654,18.8009539917828,18.912735831654,12748.2693221182,0.0,1.0
2018-06-01,20.31,20.34,20.21,20.24,7183,19.0780602334803,19.1062405292462,18.9841259142608,19.0123062100267,7646.83244599374,0.0,1.0
2018-06-04,20.43,20.43,20.332,20.36,12124,19.1907814165437,19.1907814165437,19.0987257837086,19.1250273930901,12906.8907942681,0.0,1.0
2018-06-05,20.54,20.559,20.474,20.559,15278,19.2941091676852,19.3119566883369,19.2321125170003,19.3119566883369,16264.5560503817,0.0,1.0
2018-06-06,20.697,21.02,20.548,20.6,7749,19.4415860488598,19.7449938999388,19.3016239132227,19.3504697592169,8249.3811254358,0.0,1.0
2018-06-07,20.54,20.57,20.37,20.57,18064,19.2941091676852,19.322289463451,19.134420825012,19.322289463451,19230.4582074941,0.0,1.0
2018-06-08,20.63,20.63,20.48,20.48,6828,19.3786500549827,19.3786500549827,19.2377485761535,19.2377485761535,7268.9088042942,0.0,1.0
2018-06-11,20.64,20.73,20.64,20.73,5812,19.3880434869047,19.4725843742022,19.3880434869047,19.4725843742022,6187.30198748649,0.0,1.0
2018-06-12,20.75,20.78,20.68,20.78,43380,19.4913712380461,19.519551533812,19.4256172145925,19.519551533812,46181.2044420449,0.0,1.0
2018-06-13,20.75,20.84,20.75,20.815,28058,19.4913712380461,19.5759121253437,19.4913712380461,19.5524285455388,29869.8071515651,0.0,1.0
2018-06-14,20.79,20.84,20.78,20.83,6109,19.5289449657339,19.5759121253437,19.519551533812,19.5665186934217,6503.48035814781,0.0,1.0
2018-06-15,20.755,20.76,20.655,20.655,5232,19.4960679540071,19.5007646699681,19.4021336347876,19.4021336347876,5569.84927710416,0.0,1.0
2018-06-18,20.86,20.86,20.73,20.75,3766,19.5946989891876,19.5946989891876,19.4725843742022,19.4913712380461,4009.18432293086,0.0,1.0
2018-06-19,20.71,20.719,20.5,20.54,7164,19.4537975103583,19.4622515990881,19.2565354399974,19.2941091676852,7626.60554686052,0.0,1.0
2018-06-20,20.88,20.9,20.86,20.87,17389,19.6134858530315,19.6322727168754,19.5946989891876,19.6040924211095,18511.8710014457,0.0,1.0
2018-06-21,20.7,20.86,20.685,20.86,10900,19.4613122558959,19.6117378578738,19.4472098557104,19.6117378578738,11593.7711205288,0.018,1.0
2018-06-22,20.51,20.66,20.51,20.66,2597,19.2826818535471,19.4237058554014,19.2826818535471,19.4237058554014,2762.2957431205,0.0,1.0
2018-06-25,20.04,20.5,19.93,20.5,134750,18.8408066477369,19.2732802534235,18.737389046377,19.2732802534235,143326.66591663,0.0,1.0
2018-06-26,20.12,20.14,20.044,20.05,24983,18.9160194487259,18.9348226489731,18.8445672877863,18.8502082478605,26573.1361379974,0.0,1.0
2018-06-27,19.789,20.13,19.785,20.13,7745,18.604826484634,18.9254210488495,18.6010658445845,18.9254210488495,8237.95938793541,0.0,1.0
2018-06-28,19.789,19.789,19.789,19.789,1,18.604826484634,18.604826484634,18.604826484634,18.604826484634,1.06364872665402,0.0,1.0
2018-06-29,20.0,20.06,20.0,20.06,2678,18.8032002472424,18.8596098479841,18.8032002472424,18.8596098479841,2848.45128997947,0.0,1.0
2018-07-02,20.023,20.03,19.82,19.82,22782,18.8248239275267,18.8314050476133,18.6339714450172,18.6339714450172,24232.045290632,0.0,1.0
2018-07-03,20.0,20.3,20.0,20.3,9617,18.8032002472424,19.085248250951,18.8032002472424,19.085248250951,10229.1098042317,0.0,1.0
2018-07-05,20.1247,20.23,20.02,20.23,16346,18.920438200784,19.0194370500857,18.8220034474896,19.0194370500857,17386.4020858866,0.0,1.0
2018-07-06,20.398,20.408,20.38,20.408,27483,19.1773839321625,19.1867855322861,19.16046105194,19.1867855322861,29232.2579546326,0.0,1.0
2018-07-09,20.588,20.59,20.455,20.499,27959,19.3560143345113,19.357894654536,19.2309730528672,19.2723400934111,29738.5547485199,0.0,1.0
2018-07-10,20.559,20.6,20.55,20.6,3071,19.3287496941528,19.3672962546597,19.3202882540416,19.3672962546597,3266.46523955451,0.0,1.0
2018-07-11,20.46,20.53,20.44,20.53,4711,19.235673852929,19.3014850537943,19.2168706526817,19.3014850537943,5010.8491512671,0.0,1.0
2018-07-12,20.67,20.69,20.532,20.532,13702,19.433107455525,19.4519106557723,19.303365373819,19.303365373819,14574.1148526134,0.0,1.0
2018-07-13,20.63,20.69,20.6,20.68,12559,19.3955010550305,19.4519106557723,19.3672962546597,19.4425090556486,13358.3643580479,0.0,1.0
2018-07-16,20.58,20.75,20.57,20.75,2338,19.3484930544124,19.508320256514,19.3390914542888,19.508320256514,2486.81072291711,0.0,1.0
2018-07-17,20.75,20.75,20.4,20.4,3256,19.508320256514,19.508320256514,19.1792642521872,19.1792642521872,3463.2402539855,0.0,1.0
2018-07-18,20.79,20.85,20.725,20.85,5841,19.5459266570085,19.6023362577502,19.4848162562049,19.6023362577502,6212.77221238614,0.0,1.0
2018-07-19,20.789,20.86,20.75,20.86,3951,19.5449864969961,19.6117378578738,19.508320256514,19.6117378578738,4202.47611901005,0.0,1.0
2018-07-20,20.78,20.81,20.78,20.79,2394,19.5365250568849,19.5647298572557,19.5365250568849,19.5459266570085,2546.37505160973,0.0,1.0
2018-07-23,20.8,20.81,20.666,20.68,15213,19.5553282571321,19.5647298572557,19.4293468154756,19.4425090556486,16181.2880785877,0.0,1.0
2018-07-24,20.64,20.67,20.64,20.67,336,19.4049026551542,19.433107455525,19.4049026551542,19.433107455525,357.385972155751,0.0,1.0
2018-07-25,20.81,20.83,20.64,20.7,15937,19.5647298572557,19.583533057503,19.4049026551542,19.4613122558959,16951.3697566852,0.0,1.0
2018-07-26,20.85,20.89,20.748,20.75,16540,19.6023362577502,19.6399426582447,19.5064399364893,19.508320256514,17592.7499388576,0.0,1.0
2018-07-27,20.49,20.99,20.41,20.99,6962,19.2638786532998,19.7339586594809,19.1886658523109,19.7339586594809,7405.12243496533,0.0,1.0
2018-07-30,20.194,20.29,20.16,20.29,13913,18.9855912896406,19.0758466508274,18.9536258492203,19.0758466508274,14798.5447339375,0.0,1.0
2018-07-31,20.24,20.32,20.126,20.26,33828,19.0288386502093,19.1040514511983,18.9216604088,19.0476418504566,35981.1091252523,0.0,1.0
2018-08-01,20.31,20.38,20.25,20.36,11823,19.0946498510747,19.16046105194,19.0382402503329,19.1416578516928,12575.5188952305,0.0,1.0
2018-08-02,20.49,20.49,20.35,20.35,4671,19.2638786532998,19.2638786532998,19.1322562515691,19.1322562515691,4968.30320220095,0.0,1.0
2018-08-03,20.41,20.41,20.41,20.41,100,19.1886658523109,19.1886658523109,19.1886658523109,19.1886658523109,106.364872665402,0.0,1.0
2018-08-06,20.57,20.58,20.56,20.58,1061,19.3390914542888,19.3484930544124,19.3296898541652,19.3484930544124,1128.53129897992,0.0,1.0
2018-08-07,20.76,20.765,20.75,20.75,5400,19.5177218566376,19.5224226566994,19.508320256514,19.508320256514,5743.70312393173,0.0,1.0
2018-08-08,20.775,20.775,20.712,20.75,1712,19.531824256823,19.531824256823,19.4725941760442,19.508320256514,1820.96662003169,0.0,1.0
2018-08-09,20.77,20.84,20.77,20.84,9423,19.5271234567612,19.5929346576266,19.5271234567612,19.5929346576266,10022.7619512609,0.0,1.0
2018-08-10,20.63,20.73,20.63,20.68,19268,19.3955010550305,19.4895170562667,19.3955010550305,19.4425090556486,20494.3836651698,0.0,1.0
2018-08-13,20.517,20.73,20.517,20.71,25179,19.2892629736336,19.4895170562667,19.2892629736336,19.4707138560195,26781.6112884217,0.0,1.0
2018-08-14,20.68,20.74,20.65,20.65,25957,19.4425090556486,19.4989186563904,19.4143042552778,19.4143042552778,27609.1299977585,0.0,1.0
2018-08-15,20.45,20.45,20.38,20.41,2386,19.2262722528054,19.2262722528054,19.16046105194,19.1886658523109,2537.86586179649,0.0,1.0
2018-08-16,20.61,20.715,20.6,20.66,69575,19.3766978547833,19.4754146560813,19.3672962546597,19.4237058554014,74003.3601569537,0.0,1.0
2018-08-17,20.655,20.66,20.5,20.52,7984,19.4190050553396,19.4237058554014,19.2732802534235,19.2920834536707,8492.17143360572,0.0,1.0
2018-08-20,20.72,20.727,20.57,20.63,16016,19.4801154561431,19.4866965762297,19.3390914542888,19.3955010550305,17035.3980060909,0.0,1.0
2018-08-21,20.87,20.93,20.82,20.82,7688,19.6211394579974,19.6775490587392,19.5741314573793,19.5741314573793,8177.33141051615,0.0,1.0
2018-08-22,20.937,20.96,20.81,20.96,23756,19.6841301788257,19.70575385911,19.5647298572557,19.70575385911,25268.039150393,0.0,1.0
2018-08-23,20.95,21.02,20.925,21.0,30783,19.6963522589864,19.7621634598518,19.6728482586774,19.7433602596045,32742.2987525908,0.0,1.0
2018-08-24,21.14,21.16,21.05,21.11,30039,19.8749826613352,19.8937858615825,19.7903682602226,19.8467778609643,31950.9440999602,0.0,1.0
2018-08-27,21.32,21.39,21.25,21.32,21604,20.0442114635604,20.1100226644257,19.978400262695,20.0442114635604,22979.0670906335,0.0,1.0
2018-08-28,21.355,21.391,21.264,21.391,7351,20.0771170639931,20.1109628244381,19.9915625028681,20.1109628244381,7818.88178963372,0.0,1.0
2018-08-29,21.47,21.49,21.38,21.48,6711,20.1852354654147,20.204038665662,20.1006210643021,20.1946370655383,7138.14660457516,0.0,1.0
2018-08-30,21.4,21.615,21.356,21.615,13855,20.1194242645494,20.3215586672072,20.0780572240054,20.3215586672072,14736.8531077915,0.0,1.0
2018-08-31,21.395,21.4,21.36,21.36,1420,20.1147234644876,20.1194242645494,20.0818178640549,20.0818178640549,1510.38119184871,0.0,1.0
2018-09-04,21.422,21.439,21.28,21.28,64292,20.1401077848213,20.1560905050315,20.0066050630659,20.0066050630659,68384.1039340406,0.0,1.0
2018-09-05,21.205,21.22,21.114,21.14,11746,19.9360930621387,19.9501954623242,19.8505385010138,19.8749826613352,12493.6179432782,0.0,1.0
2018-09-06,21.1,21.15,21.02,21.15,8266,19.8373762608407,19.8843842614588,19.7621634598518,19.8843842614588,8792.12037452217,0.0,1.0
2018-09-07,21.07,21.21,21.063,21.11,28751,19.8091714604699,19.9407938622006,19.8025903403833,19.8467778609643,30580.9645400298,0.0,1.0
2018-09-10,21.154,21.159,21.1,21.11,3193,19.8881449015083,19.8928457015701,19.8373762608407,19.8467778609643,3396.2303842063,0.0,1.0
2018-09-11,21.27,22.0,21.19,21.24,29012,19.9972034629423,20.6835202719666,19.9219906619533,19.9689986625714,30858.5768576865,0.0,1.0
2018-09-12,21.179,21.34,21.0,21.34,205649,19.9116489018173,20.0630146638076,19.7433602596045,20.0630146638076,218738.296987674,0.0,1.0
2018-09-13,21.25,21.32,21.25,21.32,9091,19.978400262695,20.0442114635604,19.978400262695,20.0442114635604,9669.63057401175,0.0,1.0
2018-09-14,21.315,21.359,21.258,21.33,2847,20.0494763596296,20.0908639721008,19.9958605889283,20.0635857729721,3026.7027383413,0.0106,1.0
2018-09-17,21.035,21.4,21.035,21.4,9749,19.7861006439038,20.1294297019035,19.7861006439038,20.1294297019035,10364.3572167507,0.0,1.0
2018-09-18,21.203,21.207,21.11,21.17,24702,19.9441260733393,19.9478885835639,19.8566477106161,19.9130853639859,26261.1910932584,0.0,1.0
2018-09-19,21.12,21.22,21.021,21.22,11251,19.8660539861777,19.9601167417941,19.7729318581175,19.9601167417941,11961.1635086329,0.0,1.0
2018-09-20,21.27,21.27,21.18,21.2,13709,20.0071481196023,20.0071481196023,19.9224916395475,19.9413041906708,14574.3125535373,0.0,1.0
2018-09-21,21.18,21.239,21.18,21.239,3796,19.9224916395475,19.9779886653612,19.9224916395475,19.9779886653612,4035.60365112173,0.0,1.0
2018-09-24,21.105,21.11,21.05,21.08,10250,19.8519445728352,19.8566477106161,19.8002100572462,19.8284288839311,10896.9803540563,0.0,1.0
2018-09-25,21.18,21.18,21.1,21.1,839,19.9224916395475,19.9224916395475,19.8472414350544,19.8472414350544,891.957708980804,0.0,1.0
2018-09-26,21.076,21.24,21.076,21.2,11920,19.8246663737065,19.9789292929173,19.8246663737065,19.9413041906708,12672.3908117416,0.0,1.0
2018-09-27,21.11,21.23,21.109,21.23,13154,19.8566477106161,19.9695230173557,19.8557070830599,19.9695230173557,13984.2809343665,0.0,1.0
2018-09-28,21.103,21.15,21.06,21.1,8863,19.8500633177229,19.8942728128626,19.8096163328079,19.8472414350544,9422.43286614644,0.0,1.0
2018-10-01,21.03,21.28,21.006,21.28,21479,19.781397506123,20.0165543951639,19.758822444775,20.0165543951639,22834.7552219292,0.0,1.0
2018-10-02,20.736,21.08,20.732,21.08,10153,19.5048530046108,19.8284288839311,19.5010904943862,19.8284288839311,10793.8577107057,0.0,1.0
2018-10-03,20.87,20.94,20.83,20.9,26805,19.6308970971368,19.6967410260682,19.5932719948902,19.6591159238217,28496.9325259003,0.0,1.0
2018-10-04,20.48,20.89,20.415,20.89,6479,19.2640523502329,19.64970964826,19.2029115590823,19.64970964826,6887.95470379812,0.0,1.0
2018-10-05,20.276,20.48,20.06,20.46,226295,19.0721643287755,19.2640523502329,18.8689887766442,19.2452397991096,240578.7482167,0.0,1.0
2018-10-08,20.019,20.16,19.79,20.14,5772,18.8304230468414,18.9630515322605,18.61501933648,18.9442389811373,6136.32883937688,0.0,1.0
2018-10-09,19.88,20.03,19.88,20.02,4473,18.6996758165347,18.8407699499592,18.6996758165347,18.8313636743976,4755.33591450671,0.0,1.0
2018-10-10,19.17,19.93,19.17,19.93,16000,18.0318302516585,18.7467071943429,18.0318302516585,18.7467071943429,17009.9205526732,0.0,1.0
2018-10-11,18.904,19.249,18.76,19.166,5706,17.7816233217189,18.1061398285954,17.6461729536313,18.0280677414338,6066.16291709709,0.0,1.0
2018-10-12,19.173,19.24,18.9,19.239,16150,18.0346521343269,18.0976741805899,17.7778608114942,18.0967335530338,17169.3885578546,0.0,1.0
2018-10-15,19.11,19.19,19.107,19.119,3766,17.9753925982886,18.0506428027817,17.9725707156201,17.9838582462941,4003.71005008547,0.0,1.0
2018-10-16,19.68,19.68,19.359,19.365,5162,18.5115503053019,18.5115503053019,18.2096088597734,18.2152526251104,5487.82561830622,0.0,1.0
2018-10-17,19.541,19.81,19.419,19.81,17328,18.3808030749952,18.6338318876032,18.2660465131432,18.6338318876032,18421.7439585451,0.0,1.0
2018-10-18,19.212,19.5,19.143,19.466,3088,18.0713366090173,18.3422373451925,18.006433307642,18.3102560082829,3282.91466666594,0.0,1.0
2018-10-19,18.953,19.254,18.953,19.254,3127,17.8277140719709,18.1108429663762,17.8277140719709,18.1108429663762,3324.37634801308,0.0,1.0
2018-10-22,19.0,19.15,18.84,19.15,6878,17.8719235671106,18.0130177005352,17.7214231581244,18.0130177005352,7312.13959758041,0.0,1.0
2018-10-23,18.9,18.9,18.53,18.53,6983,17.7778608114942,17.7778608114942,17.4298286157137,17.4298286157137,7423.76720120734,0.0,1.0
2018-10-24,17.93,18.93,17.93,18.93,6432,16.8654520820154,17.8060796381792,16.8654520820154,17.8060796381792,6837.98806217466,0.0,1.0
2018-10-25,18.41,18.45,18.252,18.32,7069,17.316953308974,17.3545784112206,17.1683341551002,17.2322968289193,7515.19552417795,0.0,1.0
2018-10-26,18.04,18.25,17.78,17.821,20016,16.9689211131935,17.1664528999878,16.7243579485909,16.7629236783936,21279.4106113942,0.0,1.0
2018-10-29,17.59,18.31,17.48,18.31,6523,16.5456387129198,17.2228905533577,16.4421696817418,17.2228905533577,6934.73198531796,0.0,1.0
2018-10-30,18.081,18.081,17.82,17.82,11680,17.0074868429962,17.0074868429962,16.7619830508374,16.7619830508374,12417.2420034514,0.0,1.0
2018-10-31,18.539,18.55,18.435,18.47,8410,17.4382942637192,17.4486411668369,17.3404689978781,17.3733909623439,8940.83949049884,0.0,1.0
2018-11-01,18.74,18.74,18.67,18.67,5446,17.6273604025081,17.6273604025081,17.5615164735766,17.5615164735766,5789.75170811613,0.0,1.0
2018-11-02,18.86,19.113,18.77,18.95,2467,17.7402357092477,17.9782144809571,17.655579229193,17.8248921893024,2622.7171252153,0.0,1.0
2018-11-05,18.82,18.82,18.675,18.69,3972,17.7026106070012,17.7026106070012,17.5662196113574,17.5803290246999,4222.71277720112,0.0,1.0
2018-11-06,18.81,18.97,18.81,18.97,39608,17.6932043314395,17.8437047404257,17.6932043314395,17.8437047404257,42108.0583281426,0.0,1.0
2018-11-07,19.36,19.36,19.14,19.14,23169,18.2105494873296,18.2105494873296,18.0036114249735,18.0036114249735,24631.4280803053,0.0,1.0
2018-11-08,19.253,19.38,19.233,19.378,15452,18.10990233882,18.2293620384528,18.0910897876968,18.2274807833405,16427.3307737442,0.0,1.0
2018-11-09,18.83,19.22,18.83,19.22,9807,17.7120168825628,18.0788616294666,17.7120168825628,18.0788616294666,10426.0181787541,0.0,1.0
2018-11-12,18.48,18.62,18.4,18.6,957,17.3827972379055,17.5144850957684,17.3075470334124,17.4956725446451,1017.40587305677,0.0,1.0
2018-11-13,18.36,18.59,18.35,18.35,4017,17.2699219311658,17.4862662690835,17.2605156556042,17.2605156556042,4270.55317875553,0.0,1.0
2018-11-14,18.16,18.55,18.14,18.55,8502,17.0817964199331,17.4486411668369,17.0629838688098,17.4486411668369,9038.64653367674,0.0,1.0
2018-11-15,18.52,18.52,18.09,18.09,3961,17.420422340152,17.420422340152,17.0159524910016,17.0159524910016,4211.01845682118,0.0,1.0
2018-11-16,18.46,18.53,18.38,18.51,4828,17.3639846867822,17.4298286157137,17.2887344822891,17.4110160645904,5132.74352676915,0.0,1.0
2018-11-19,18.05,18.23,18.05,18.22,20285,16.9783273887551,17.1476403488646,16.9783273887551,17.1382340733029,21565.389900686,0.0,1.0
2018-11-20,17.68,17.68,17.45,17.65,8609,16.6302951929745,16.6302951929745,16.4139508550569,16.6020763662896,9152.40037737275,0.0,1.0
2018-11-21,17.96,17.97,17.87,17.89,2905,16.8936709087004,16.903077184262,16.8090144286456,16.8278269797689,3088.36370034472,0.0,1.0
2018-11-23,17.99,17.99,17.9,17.9,646,16.9218897353853,16.9218897353853,16.8372332553305,16.8372332553305,686.77554231418,0.0,1.0
2018-11-26,18.25,18.25,18.15,18.15,14686,17.1664528999878,17.1664528999878,17.0723901443715,17.0723901443715,15612.980827285,0.0,1.0
2018-11-27,18.13,18.199,18.13,18.15,599,17.0535775932482,17.1184808946235,17.0535775932482,17.0723901443715,636.808900690703,0.0,1.0
2018-11-28,18.64,18.664,18.21,18.3,9452,17.5332976468917,17.5558727082396,17.1288277977413,17.213484277796,10048.6105664917,0.0,1.0
2018-11-29,18.81,18.811,18.6,18.75,17254,17.6932043314395,17.6941449589957,17.4956725446451,17.6367666780697,18343.073075989,0.0,1.0
2018-11-30,18.76,18.8,18.725,18.725,3523,17.6461729536313,17.6837980558779,17.6132509891656,17.6132509891656,3745.37188169174,0.0,1.0
2018-12-03,19.143,19.16,19.01,19.151,13484,18.006433307642,18.0224239760968,17.8813298426723,18.0139583280913,14335.1105457654,0.0,1.0
2018-12-04,18.59,19.098,18.5,18.99,6304,17.4862662690835,17.9641050676147,17.4016097890288,17.862517291549,6701.90869775325,0.0,1.0
2018-12-06,18.45,18.45,18.04,18.16,146448,17.3545784112206,17.3545784112206,16.9689211131935,17.0817964199331,155691.802818618,0.0,1.0
2018-12-07,17.86,18.25,17.84,18.25,295212,16.799608153084,17.1664528999878,16.7807956019607,17.1664528999878,313845.791637235,0.0,1.0
2018-12-10,17.953,17.953,17.67,17.87,659,16.8870865158072,16.8870865158072,16.6208889174129,16.8090144286456,700.596102763229,0.0,1.0
2018-12-11,18.04,18.23,18.035,18.23,13962,16.9689211131935,17.1476403488646,16.9642179754126,17.1476403488646,14843.2819222764,0.0,1.0
2018-12-12,18.335,18.482,18.335,18.35,4019,17.2464062422617,17.3846784930178,17.2464062422617,17.2605156556042,4272.67941882462,0.0,1.0
2018-12-13,18.15,18.27,18.15,18.269,12133,17.0723901443715,17.1852654511111,17.0723901443715,17.1843248235549,12898.835379099,0.0,1.0
2018-12-14,17.75,17.97,17.75,17.97,18614,16.696139121906,16.903077184262,16.696139121906,16.903077184262,19788.9163229662,0.0,1.0
2018-12-17,17.2116,17.61,17.2116,17.45,15397,16.1897052456674,16.5644512640431,16.1897052456674,16.4139508550569,16368.8591718444,0.0,1.0
2018-12-18,17.291,17.4,17.18,17.4,7395,16.2643910736268,16.3669194772487,16.1599814148927,16.3669194772487,7861.77265543867,0.0,1.0
2018-12-19,16.93,17.47,16.9,17.441,22213,15.9248245258517,16.4327634061801,15.8966056991668,16.4054852070514,23615.0853272832,0.0,1.0
2018-12-20,16.6,16.919,16.36,16.8,14958,15.6144174323177,15.9144776227339,15.3886668188384,15.8025429435504,15902.1494766804,0.0,1.0
2018-12-21,16.1,16.48,16.08,16.48,73880,15.1441036542358,15.5015421255781,15.1252911031126,15.5015421255781,78543.3081519689,0.0,1.0
2018-12-24,16.0,16.003,15.83,16.003,5188,15.0500408986195,15.052862781288,14.8901342140716,15.052862781288,5515.46673920428,0.0,1.0
2018-12-26,16.4,16.4,15.85,15.97,217299,15.426291921085,15.426291921085,14.9089467651949,15.0218220719346,231014.920385958,0.0,1.0
2018-12-27,16.69,16.749,16.2,16.41,17352,15.6990739123724,15.7545709381861,15.2381664098522,15.4356981966466,18447.2588393742,0.0,1.0
2018-12-28,16.89,16.9808,16.69,16.8,20241,15.8871994236052,15.9726084057048,15.6990739123724,15.8025429435504,21518.6126191661,0.0,1.0
2018-12-31,16.93,16.99,16.84,16.96,34379,15.9248245258517,15.9812621792215,15.840168045797,15.9530433525366,36549.0036675221,0.0,1.0
2019-01-02,16.9396,16.9396,16.75,16.75,1659,15.9338545503909,15.9338545503909,15.7555115657423,15.7555115657423,1763.7161373053,0.0,1.0
2019-01-03,16.62,16.731,16.55,16.731,8178,15.633229983441,15.7376396421751,15.5673860545095,15.7376396421751,8694.19564248509,0.0,1.0
2019-01-04,17.233,17.303,16.809,16.809,7944,16.2098346753693,16.2756786043008,15.8110085915559,15.8110085915559,8445.42555440228,0.0,1.0
2019-01-07,17.65,17.65,17.41,17.418,4989,16.6020763662896,16.6020763662896,16.3763257528103,16.3838507732596,5303.90585233042,0.0,1.0
2019-01-08,17.709,17.76,17.58,17.76,2471,16.6575733921033,16.7055453974676,16.5362324373581,16.7055453974676,2626.96960535347,0.0,1.0
2019-01-09,18.029,18.05,17.92,17.962,3806,16.9585742100757,16.9783273887551,16.8560458064538,16.8955521638127,4046.23485146713,0.0,1.0
2019-01-10,18.03,18.04,17.86,17.86,189934,16.9595148376318,16.9689211131935,16.799608153084,16.799608153084,201922.640640715,0.0,1.0
2019-01-11,18.14,18.15,18.055,18.064,171761,17.0629838688098,17.0723901443715,16.9830305265359,16.9914961745414,182602.560252982,0.0,1.0
2019-01-14,17.92,18.0,17.92,18.0,36274,16.8560458064538,16.9312960109469,16.8560458064538,16.9312960109469,38563.6161329793,0.0,1.0
2019-01-15,18.12,18.12,18.11,18.11,1138,17.0441713176866,17.0441713176866,17.0347650421249,17.0347650421249,1209.83059930888,0.0,1.0
2019-01-16,18.23,18.35,18.22,18.35,23250,17.1476403488646,17.2605156556042,17.1382340733029,17.2605156556042,24717.5408031032,0.0,1.0
2019-01-17,18.35,18.38,18.14,18.24,5069,17.2605156556042,17.2887344822891,17.0629838688098,17.1570466244262,5388.95545509379,0.0,1.0
2019-01-18,18.62,18.663,18.44,18.44,11842,17.5144850957684,17.5549320806835,17.3451721356589,17.3451721356589,12589.4674490473,0.0,1.0
2019-01-22,18.27,18.43,18.19,18.4,199238,17.1852654511111,17.3357658600973,17.110015246618,17.3075470334124,211813.909442094,0.0,1.0
2019-01-23,18.141,18.141,18.141,18.141,1265,17.063924496366,17.063924496366,17.063924496366,17.063924496366,1344.84684369573,0.0,1.0
2019-01-24,18.41,18.42,18.39,18.41,1553,17.316953308974,17.3263595845357,17.2981407578508,17.316953308974,1651.02541364385,0.0,1.0
2019-01-25,18.72,18.73,18.51,18.51,19680,17.6085478513848,17.6179541269464,17.4110160645904,17.4110160645904,20922.202279788,0.0,1.0
2019-01-28,18.528,18.59,18.425,18.59,114387,17.4279473606013,17.4862662690835,17.3310627223165,17.4862662690835,121607.111391165,0.0,1.0
2019-01-29,18.449,18.509,18.39,18.47,23434,17.3536377836644,17.4100754370342,17.2981407578508,17.3733909623439,24913.154889459,0.0,1.0
2019-01-30,18.72,18.78,18.45,18.45,8132,17.6085478513848,17.6649855047546,17.3545784112206,17.3545784112206,8645.29212089616,0.0,1.0
2019-01-31,18.896,18.97,18.896,18.9,2253,17.7740983012696,17.8437047404257,17.7740983012696,17.7778608114942,2395.2094378233,0.0,1.0
2019-02-01,19.038,19.09,19.0,19.09,8601,17.9076674142448,17.9565800471654,17.8719235671106,17.9565800471654,9143.89541709643,0.0,1.0
2019-02-04,19.18,19.22,19.03,19.101,14298,18.0412365272201,18.0788616294666,17.9001423937955,17.9669269502832,15200.4902538826,0.0,1.0
2019-02-05,19.32,19.35,19.245,19.35,13392,18.172924385083,18.2011432117679,18.1023773183707,18.2011432117679,14237.3035025875,0.0,1.0
2019-02-06,19.363,19.363,19.33,19.34,1523,18.2133713699981,18.2133713699981,18.1823306606446,18.1917369362063,1619.13181260758,0.0,1.0
2019-02-07,19.033,19.21,19.003,19.159,6366,17.902964276464,18.069455353905,17.8747454497791,18.0214833485407,6767.82213989487,0.0,1.0
2019-02-08,19.18,19.18,18.98,19.04,6079,18.0412365272201,18.0412365272201,17.8531110159873,17.9095486693572,6462.70668998128,0.0,1.0
2019-02-11,19.24,19.27,19.222,19.27,3381,18.0976741805899,18.1258930072748,18.080742884579,18.1258930072748,3594.40883678676,0.0,1.0
2019-02-12,19.46,19.49,19.41,19.41,6103,18.3046122429459,18.3328310696308,18.2575808651377,18.2575808651377,6488.22157081031,0.0,1.0
2019-02-13,19.6,19.608,19.53,19.53,4290,18.4363001008089,18.4438251212582,18.3704561718774,18.3704561718774,4560.7849481855,0.0,1.0
2019-02-14,19.42,19.57,19.42,19.57,1939,18.2669871406994,18.4080812741239,18.2669871406994,18.4080812741239,2061.38974697709,0.0,1.0
2019-02-15,19.778,19.778,19.68,19.68,3273,18.603731805806,18.603731805806,18.5115503053019,18.5115503053019,3479.59187305622,0.0,1.0
2019-02-19,19.82,19.82,19.75,19.75,1727,18.6432381631649,18.6432381631649,18.5773942342334,18.5773942342334,1836.00829965416,0.0,1.0
2019-02-20,19.78,19.83,19.68,19.72,9922,18.6056130609183,18.6526444387265,18.5115503053019,18.5491754075485,10548.2769827265,0.0,1.0
2019-02-21,19.59,19.7099,19.59,19.66,5165,18.4268938252472,18.5396750692312,18.4268938252472,18.4927377541787,5491.01497840983,0.0,1.0
2019-02-22,19.8821,19.8821,19.7631,19.7631,5236,18.7016511344026,18.7016511344026,18.5897164552192,18.5897164552192,5566.49650086233,0.0,1.0
2019-02-25,20.02,20.11,20.001,20.05,6943,18.8313636743976,18.9160201544523,18.8134917508305,18.8595825010825,7381.24239982564,0.0,1.0
2019-02-26,19.934,19.954,19.89,19.94,7190,18.7504697045675,18.7692822556908,18.7090820920963,18.7561134699045,7643.83304835755,0.0,1.0
2019-02-27,19.951,20.0,19.812,19.82,47512,18.7664603730223,18.8125511232743,18.6357131427156,18.6432381631649,50510.9590811632,0.0,1.0
2019-02-28,19.94,19.99,19.898,19.898,6946,18.7561134699045,18.8031448477127,18.7166071125456,18.7166071125456,7384.43175992927,0.0,1.0
2019-03-01,20.068,20.095,19.94,20.02,23533,18.8765137970935,18.9019107411099,18.7561134699045,18.8313636743976,25018.4037728787,0.0,1.0
2019-03-04,19.79,20.106,19.727,20.06,8478,18.61501933648,18.9122576442277,18.5557598004416,18.8689887766442,9013.13165284771,0.0,1.0
2019-03-05,19.85,19.87,19.7,19.87,6164,18.6714569898498,18.6902695409731,18.5303628564252,18.6902695409731,6553.07189291735,0.0,1.0
2019-03-06,19.506,19.66,19.506,19.66,3168,18.3478811105295,18.4927377541787,18.3478811105295,18.4927377541787,3367.96426942929,0.0,1.0
2019-03-07,19.36,19.53,19.31,19.53,1818,18.2105494873296,18.3704561718774,18.1635181095214,18.3704561718774,1932.75222279749,0.0,1.0
2019-03-08,19.213,19.213,19.16,19.16,3551,18.0722772365735,18.0722772365735,18.0224239760968,18.0224239760968,3775.13924265891,0.0,1.0
2019-03-11,19.67,19.67,19.37,19.42,11711,18.5021440297403,18.5021440297403,18.2199557628912,18.2669871406994,12450.1987245223,0.0,1.0
2019-03-12,19.703,19.713,19.68,19.68,2364,18.5331847390937,18.5425910146554,18.5115503053019,18.5115503053019,2513.21576165747,0.0,1.0
2019-03-13,19.94,20.0,19.9,19.925,10952,18.7561134699045,18.8125511232743,18.718488367658,18.7420040565621,11643.2906183048,0.0,1.0
2019-03-14,19.91,19.91,19.886,19.89,3302,18.7278946432196,18.7278946432196,18.7053195818717,18.7090820920963,3510.42235405794,0.0,1.0
2019-03-15,20.039,20.08,19.98,20.08,4783,18.8492355979647,18.8878013277674,18.7937385721511,18.8878013277674,5084.90312521476,0.0,1.0
2019-03-18,20.02,20.18,19.983,20.18,14958,18.8313636743976,18.9818640833838,18.7965604548196,18.9818640833838,15902.1494766804,0.0,1.0
2019-03-19,20.09,20.1906,20.09,20.19,6653,18.8972076033291,18.9918347354791,18.8972076033291,18.9912703589454,7072.93758980843,0.0,1.0
2019-03-20,20.06,20.18,20.06,20.18,14177,18.8689887766442,18.9818640833838,18.8689887766442,18.9818640833838,15071.852729703,0.0,1.0
2019-03-21,20.4,20.4,19.96,19.96,33639,19.1961390406779,19.1961390406779,18.7821046692123,18.7821046692123,35748.6262495714,0.0078,1.0
2019-03-22,19.914,20.4,19.855,20.4,6845,18.73881925765,19.1961390406779,18.6833010123853,19.1961390406779,7274.2752958862,0.0,1.0
2019-03-25,19.85,19.85,19.64,19.81,2565,18.6785960763459,18.6785960763459,18.4809887626919,18.6409565880308,2725.86064776452,0.0,1.0
2019-03-26,19.869,19.965,19.855,19.96,5225,18.6964748332956,18.7868096052517,18.6833010123853,18.7821046692123,5552.67909729808,0.0,1.0
2019-03-27,19.75,20.0,19.64,20.0,14462,18.5844973555583,18.8197441575274,18.4809887626919,18.8197441575274,15368.9655703588,0.0,1.0
2019-03-28,19.849,19.9,19.78,19.78,16612,18.677655089138,18.7256454367397,18.6127269717946,18.6127269717946,17653.800031448,0.0,1.0
2019-03-29,20.08,20.09,19.93,19.93,5327,18.8950231341575,18.9044330062362,18.753875052976,18.753875052976,5661.07589498696,0.0,1.0
2019-04-01,20.262,20.262,20.213,20.24,5295,19.066282805991,19.066282805991,19.020174432805,19.0455810874177,5627.06905649633,0.0,1.0
2019-04-02,20.357,20.37,20.291,20.291,10048,19.1556765907392,19.1679094244416,19.0935714350194,19.0935714350194,10678.1472860577,0.0,1.0
2019-04-03,20.5,20.55,20.43,20.54,24604,19.2902377614655,19.3372871218594,19.2243686569142,19.3278772497806,26147.0079444828,0.0,1.0
2019-04-04,20.36,20.49,20.228,20.49,20092,19.1584995523628,19.2808278893868,19.0342892409232,19.2808278893868,21352.043717304,0.0,1.0
2019-04-05,20.52,20.54,20.51,20.513,13049,19.3090575056231,19.3278772497806,19.2996476335443,19.3024705951679,13867.351108257,0.0,1.0
2019-04-08,20.51,20.51,20.45,20.46,7196,19.2996476335443,19.2996476335443,19.2431884010717,19.2525982731505,7647.2878055803,0.0,1.0
2019-04-09,20.38,20.507,20.38,20.47,3905,19.1773192965204,19.2968246719207,19.1773192965204,19.2620081452292,4149.89700955962,0.0,1.0
2019-04-10,20.574,20.58,20.53,20.56,4891,19.3598708148484,19.3655167380956,19.3184673777018,19.3466969939381,5197.73272055214,0.0,1.0
2019-04-11,20.51,20.56,20.494,20.54,7232,19.2996476335443,19.3466969939381,19.2845918382183,19.3278772497806,7685.54549888226,0.0,1.0
2019-04-12,20.533,20.555,20.52,20.555,4669,19.3212903393255,19.3419920578987,19.3090575056231,19.3419920578987,4961.81027852339,0.0,1.0
2019-04-15,20.42,20.48,20.37,20.48,109430,19.2149587848354,19.271418017308,19.1679094244416,19.271418017308,116292.760500925,0.0,1.0
2019-04-16,20.41,20.63,20.385,20.63,14532,19.2055489127567,19.4125660984895,19.1820242325598,19.4125660984895,15443.3555295571,0.0,1.0
2019-04-17,20.1,20.24,20.04,20.2,18669,18.913842878315,19.0455810874177,18.8573836458424,19.0079415991026,19839.8021181738,0.0,1.0
2019-04-18,20.022,20.028,19.93,19.94,987,18.8404458761006,18.8460917993479,18.753875052976,18.7632849250548,1048.89842469535,0.0,1.0
2019-04-22,20.105,20.11,20.02,20.06,22850,18.9185478143544,18.9232527503938,18.8385639016849,18.8762033899999,24283.0081097151,0.0,1.0
2019-04-23,20.42,20.46,20.419,20.427,4477,19.2149587848354,19.2525982731505,19.2140177976276,19.2215456952906,4757.76924757963,0.0,1.0
2019-04-24,20.462,20.47,20.44,20.44,2105,19.2544802475662,19.2620081452292,19.233778528993,19.233778528993,2237.01234446172,0.0,1.0
2019-04-25,20.41,20.47,20.33,20.47,6300,19.2055489127567,19.2620081452292,19.1302699361266,19.2620081452292,6695.09632784266,0.0,1.0
2019-04-26,20.5,20.51,20.29,20.29,9769,19.2902377614655,19.2996476335443,19.0926304478115,19.0926304478115,10381.6501629675,0.0,1.0
2019-04-29,20.57,20.577,20.52,20.52,1556,19.3561068660169,19.362693776472,19.3090575056231,19.3090575056231,1653.58252160686,0.0,1.0
2019-04-30,20.509,20.54,20.469,20.54,4113,19.2987066463364,19.3278772497806,19.2610671580214,19.3278772497806,4370.94145974872,0.0,1.0
2019-05-01,20.389,20.525,20.389,20.5,15516,19.1857881813913,19.3137624416624,19.1857881813913,19.2902377614655,16489.0658131439,0.0,1.0
2019-05-02,20.358,20.425,20.215,20.425,3384,19.1566175779471,19.2196637208748,19.0220564072208,19.2196637208748,3596.22317038406,0.0,1.0
2019-05-03,20.583,20.603,20.49,20.49,13124,19.3683396997193,19.3871594438768,19.2808278893868,19.2808278893868,13947.0546359694,0.0,1.0
2019-05-06,20.57,20.57,20.338,20.338,7934,19.3561068660169,19.3561068660169,19.1377978337896,19.1377978337896,8431.57051827043,0.0,1.0
2019-05-07,20.076,20.28,20.071,20.28,2282,18.891259185326,19.0832205757327,18.8865542492866,19.0832205757327,2425.11266986301,0.0,1.0
2019-05-08,20.114,20.124,20.01,20.067,9649,18.9270166992253,18.936426571304,18.8291540296061,18.8827903004551,10254.1245186276,0.0,1.0
2019-05-09,19.935,20.0,19.7,19.72,15372,18.7585799890154,18.8197441575274,18.5374479951644,18.556267739322,16336.0350399361,0.0,1.0
2019-05-10,19.955,19.955,19.77,19.94,5019,18.7773997331729,18.7773997331729,18.6033170997158,18.7632849250548,5333.76007451467,0.0,1.0
2019-05-13,19.33,19.49,19.33,19.49,2334,18.1892827282502,18.3398406815104,18.1892827282502,18.3398406815104,2480.37378241028,0.0,1.0
2019-05-14,19.682,19.682,19.59,19.59,10383,18.5205102254227,18.5205102254227,18.433939402298,18.433939402298,11034.1563765064,0.0,1.0
2019-05-15,19.8,19.83,19.61,19.64,48195,18.6315467159521,18.6597763321884,18.4527591464556,18.4809887626919,51217.4869079964,0.0,1.0
2019-05-16,19.99,20.035,19.94,19.95,13056,18.8103342854486,18.852678709803,18.7632849250548,18.7726947971335,13874.7901041768,0.0,1.0
2019-05-17,19.721,19.98,19.721,19.86,55956,18.5572087265298,18.8009244133698,18.5572087265298,18.6880059484247,59465.2079556771,0.0,1.0
2019-05-20,19.493,19.63,19.493,19.63,5862,18.342663643134,18.4715788906131,18.342663643134,18.4715788906131,6229.6277260022,0.0,1.0
2019-05-21,19.79,19.79,19.65,19.65,8421,18.6221368438733,18.6221368438733,18.4903986347706,18.4903986347706,8949.11209154972,0.0,1.0
2019-05-22,19.72,19.754,19.691,19.71,18424,18.556267739322,18.5882613043898,18.5289791102936,18.5468578672432,19579.4372609799,0.0,1.0
2019-05-23,19.3,19.55,19.3,19.55,4712,18.1610531120139,18.396299913983,18.1610531120139,18.396299913983,5007.50696774519,0.0,1.0
2019-05-24,19.52,19.57,19.47,19.57,1938,18.3680702977467,18.4151196581405,18.3210209373529,18.4151196581405,2059.53915608875,0.0,1.0
2019-05-28,19.44,19.55,19.44,19.55,8830,18.2927913211166,18.396299913983,18.2927913211166,18.396299913983,9383.76199600806,0.0,1.0
2019-05-29,19.174,19.31,19.171,19.31,7195,18.0424887238215,18.1704629840927,18.0396657621978,18.1704629840927,7646.22509187746,0.0,1.0
2019-05-30,19.324,19.348,19.219,19.3,3845,18.1836368050029,18.206220497992,18.0848331481759,18.1610531120139,4086.1341873897,0.0,1.0
2019-05-31,19.17,19.17,19.17,19.17,195,18.03872477499,18.03872477499,18.03872477499,18.03872477499,207.229172052273,0.0,1.0
2019-06-03,18.96,19.07,18.91,19.07,4320,17.8411174613359,17.9446260542023,17.7940681009421,17.9446260542023,4590.92319623498,0.0,1.0
2019-06-04,19.3289,19.3289,19.05,19.05,4975,18.1882476423215,18.1882476423215,17.9258063100448,17.9258063100448,5287.00067159005,0.0,1.0
2019-06-05,19.52,19.53,19.348,19.47,91455,18.3680702977467,18.3774801698255,18.206220497992,18.3210209373529,97190.4816925161,0.0,1.0
2019-06-06,19.61,19.61,19.5,19.51,25052,18.4527591464556,18.4527591464556,18.3492505535892,18.3586604256679,26623.1036833515,0.0,1.0
2019-06-07,19.8384,19.8384,19.82,19.83,899,18.6676806247345,18.6676806247345,18.6503664601096,18.6597763321884,955.379618846123,0.0,1.0
2019-06-10,19.93,20.09,19.93,20.05,4903,18.753875052976,18.9044330062362,18.753875052976,18.8667935179212,5210.48528498613,0.0,1.0
2019-06-11,19.846,20.08,19.846,20.08,6036,18.6748321275144,18.8950231341575,18.6748321275144,18.8950231341575,6414.53991029498,0.0,1.0
2019-06-12,19.87,19.87,19.802,19.82,31939,18.6974158205034,18.6974158205034,18.6334286903678,18.6503664601096,33942.0129547567,0.0,1.0
2019-06-13,19.943,19.96,19.87,19.96,25709,18.7661078866784,18.7821046692123,18.6974158205034,18.7821046692123,27321.3065861123,0.0,1.0
2019-06-14,19.85,19.85,19.787,19.84,7643,18.6809485443656,18.6809485443656,18.6216588839981,18.6715374871644,8121.29799724536,0.0025,1.0
2019-06-17,19.89,19.96,19.89,19.96,47631,18.7185927731704,18.7844701735787,18.7185927731704,18.7844701735787,50611.7421047747,0.0,1.0
2019-06-18,20.23,20.33,20.15,20.15,76441,19.0385687180109,19.1326792900228,18.9632802604013,18.9632802604013,81224.6683510967,0.0,1.0
2019-06-19,20.3621,20.3621,20.19,20.265,58838,19.1628887836386,19.1628887836386,19.0009244892061,19.071507418215,62520.0747824053,0.0,1.0
2019-06-20,20.4901,20.6395,20.4382,20.6265,60648,19.2833503158139,19.4239515103997,19.2345069289397,19.4117171360381,64443.3443591438,0.0,1.0
2019-06-21,20.41,20.44,20.4,20.4,56361,19.2079677476323,19.2362009192359,19.1985566904311,19.1985566904311,59888.0644279402,0.0,1.0
2019-06-24,20.28,20.354,20.261,20.34,10090,19.0856240040168,19.1552658273057,19.0677429953346,19.142090347224,10721.430955411,0.0,1.0
2019-06-25,20.08,20.24,20.08,20.24,12555,18.897402859993,19.0479797752121,18.897402859993,19.0479797752121,13340.6903513562,0.0,1.0
2019-06-26,19.995,20.09,19.995,20.09,5284,18.8174088737829,18.9068139171942,18.8174088737829,18.9068139171942,5614.6720682251,0.0,1.0
2019-06-27,20.16,20.17,20.147,20.147,7521,18.9726913176025,18.9821023748037,18.960456943241,18.960456943241,7991.66325229393,0.0,1.0
2019-06-28,20.37,20.37,20.36,20.36,566,19.1703235188276,19.1703235188276,19.1609124616264,19.1609124616264,601.420210184596,0.0,1.0
2019-07-01,20.52,20.61,20.52,20.61,1813,19.3114893768454,19.3961888916562,19.3114893768454,19.3961888916562,1926.45731636869,0.0,1.0
2019-07-02,20.57,20.61,20.55,20.55,4854,19.3585446628514,19.3961888916562,19.339722548449,19.339722548449,5157.76272126508,0.0,1.0
2019-07-03,20.73,20.74,20.684,20.684,4708,19.5091215780705,19.5185326352717,19.465830714945,19.465830714945,5002.62605927399,0.0,1.0
2019-07-05,20.75,20.75,20.578,20.578,1361,19.5279436924728,19.5279436924728,19.3660735086123,19.3660735086123,1446.17121212233,0.0,1.0
2019-07-08,20.573,20.61,20.531,20.61,11686,19.3613679800118,19.3961888916562,19.3218415397667,19.3961888916562,12417.3084385463,0.0,1.0
2019-07-09,20.653,20.653,20.55,20.55,4722,19.4366564376213,19.4366564376213,19.339722548449,19.339722548449,5017.50217754711,0.0,1.0
2019-07-10,20.8,20.83,20.73,20.795,6171,19.5749989784788,19.6032321500824,19.5091215780705,19.5702934498782,6557.18041881475,0.0,1.0
2019-07-11,20.77,20.79,20.7,20.75,4551,19.5467658068752,19.5655879212776,19.4808884064669,19.5279436924728,4835.80101863976,0.0,1.0
2019-07-12,20.84,20.84,20.76,20.76,1618,19.6126432072836,19.6126432072836,19.537354749674,19.537354749674,1719.25424042169,0.0,1.0
2019-07-15,20.85,20.85,20.81,20.83,3371,19.6220542644848,19.6220542644848,19.58441003568,19.6032321500824,3581.9567641913,0.0,1.0
2019-07-16,20.741,20.827,20.71,20.82,10061,19.5194737409918,19.600408832922,19.4902994636681,19.5938210928812,10690.616138988,0.0,1.0
2019-07-17,20.73,20.795,20.73,20.78,2848,19.5091215780705,19.5702934498782,19.5091215780705,19.5561768640764,3026.2274887027,0.0,1.0
2019-07-18,20.81,20.81,20.69,20.72,711,19.58441003568,19.58441003568,19.4714773492657,19.4997105208693,755.494292299026,0.0,1.0
2019-07-19,20.624,20.858,20.624,20.858,7539,19.4093643717378,19.6295831102457,19.4093643717378,19.6295831102457,8010.78969007365,0.0,1.0
2019-07-22,20.694,20.74,20.694,20.735,6503,19.4752417721462,19.5185326352717,19.4752417721462,19.5138271066711,6909.95693786295,0.0,1.0
2019-07-23,20.673,20.673,20.64,20.64,2130,19.4554785520237,19.4554785520237,19.4244220632597,19.4244220632597,2263.29513726712,0.0,1.0
2019-07-24,20.984,20.984,20.797,20.804,2635,19.7481624309807,19.7481624309807,19.5721756613184,19.5787634013593,2799.897974976,0.0,1.0
2019-07-25,20.8,20.906,20.79,20.906,4734,19.5749989784788,19.6747561848114,19.5655879212776,19.6747561848114,5030.25313606693,0.0,1.0
2019-07-26,20.8,20.8,20.8,20.8,210,19.5749989784788,19.5749989784788,19.5749989784788,19.5749989784788,223.141774096759,0.0,1.0
2019-07-29,20.806,20.81,20.806,20.81,1303,19.5806456127995,19.58441003568,19.5806456127995,19.58441003568,1384.54157927656,0.0,1.0
2019-07-30,20.883,20.909,20.85,20.85,17144,19.6531107532487,19.6775795019718,19.6220542644848,19.6220542644848,18216.8694053087,0.0,1.0
2019-07-31,20.66,20.944,20.66,20.888,30396,19.4432441776621,19.710518202176,19.4432441776621,19.6578162818493,32298.1779306909,0.0,1.0
2019-08-01,20.55,20.917,20.55,20.81,9079,19.339722548449,19.6851083477328,19.339722548449,19.58441003568,9647.16270011654,0.0,1.0
2019-08-02,20.181,20.22,20.11,20.11,10683,18.992454537725,19.0291576608097,18.9256360315966,18.9256360315966,11351.5408222651,0.0,1.0
2019-08-05,19.65,19.77,19.65,19.77,756,18.4927274003418,18.6056600867561,18.4927274003418,18.6056600867561,803.310386748329,0.0,1.0
2019-08-06,19.78,19.79,19.59,19.62,3242,18.6150711439572,18.6244822011584,18.4362610571346,18.4644942287382,3444.8839601033,0.0,1.0
2019-08-07,19.87,19.88,19.685,19.7,3500,18.699770658768,18.7091817159692,18.5256661005459,18.5397826863477,3719.02956827931,0.0,1.0
2019-08-08,20.3,20.3,20.02,20.02,7285,19.1044461184192,19.1044461184192,18.8409365167858,18.8409365167858,7740.89440140423,0.0,1.0
2019-08-09,20.08,20.14,20.0,20.035,990,18.897402859993,18.9538692032001,18.8221144023835,18.8550531025876,1051.95407788472,0.0,1.0
2019-08-12,19.84,19.93,19.776,19.89,3208,18.6715374871644,18.7562370019751,18.6113067210768,18.7185927731704,3408.75624429715,0.0,1.0
2019-08-13,20.09,20.17,20.08,20.08,3812,18.9068139171942,18.9821023748037,18.897402859993,18.897402859993,4050.55448979449,0.0,1.0
2019-08-14,19.75,19.75,19.75,19.75,335,18.5868379723537,18.5868379723537,18.5868379723537,18.5868379723537,355.964258678162,0.0,1.0
2019-08-15,19.6,19.68,19.54,19.68,1252,18.4456721143358,18.5209605719453,18.3892057711286,18.5209605719453,1330.35000556734,0.0,1.0
2019-08-16,19.89,19.89,19.89,19.89,126,18.7185927731704,18.7185927731704,18.7185927731704,18.7185927731704,133.885064458055,0.0,1.0
2019-08-19,20.14,20.16,20.071,20.071,36494,18.9538692032001,18.9726913176025,18.8889329085119,18.8889329085119,38777.7900185102,0.0,1.0
2019-08-20,20.02,20.059,20.02,20.03,1445,18.8409365167858,18.8776396398705,18.8409365167858,18.850347573987,1535.42792176103,0.0,1.0
2019-08-21,20.16,20.19,20.16,20.187,1141,18.9726913176025,19.0009244892061,18.9726913176025,18.9981011720458,1212.40363925906,0.0,1.0
2019-08-22,20.12,20.25,20.06,20.25,11638,18.9350470887978,19.0573908324133,18.8785807455906,19.0573908324133,12366.304604467,0.0,1.0
2019-08-23,19.6,20.17,19.6,20.16,3017,18.4456721143358,18.9821023748037,18.4456721143358,18.9726913176025,3205.80348785677,0.0,1.0
2019-08-26,19.83,19.85,19.66,19.84,15940,18.6621264299632,18.6809485443656,18.5021384575429,18.6715374871644,16937.5232338206,0.0,1.0
2019-08-27,19.69,19.885,19.63,19.885,2602,18.5303716291465,18.7138872445698,18.4739052859394,18.7138872445698,2764.83283904651,0.0,1.0
2019-08-28,19.768,19.768,19.59,19.59,2275,18.6037778753158,18.6037778753158,18.4362610571346,18.4362610571346,2417.36921938156,0.0,1.0
2019-08-29,20.03,20.05,20.02,20.02,1765,18.850347573987,18.8691696883894,18.8409365167858,18.8409365167858,1875.45348228943,0.0,1.0
2019-08-30,19.937,20.15,19.937,20.15,1560,18.762824742016,18.9632802604013,18.762824742016,18.9632802604013,1657.62460757592,0.0,1.0
2019-09-03,19.682,19.9,19.68,19.83,9057,18.5228427833856,18.7280038303715,18.5209605719453,18.6621264299632,9623.78594283019,0.0,1.0
2019-09-04,19.937,19.945,19.887,19.9,6717,18.762824742016,18.7703535877769,18.71576945601,18.7280038303715,7137.34903146631,0.0,1.0
2019-09-05,20.22,20.22,20.22,20.22,299,19.0291576608097,19.0291576608097,19.0291576608097,19.0291576608097,317.711383118718,0.0,1.0
2019-09-06,20.14,20.26,20.13,20.174,17429,18.9538692032001,19.0668018896145,18.944458145999,18.9858667976842,18519.7046701544,0.0,1.0
2019-09-09,19.99,20.13,19.99,20.102,1497,18.8127033451823,18.944458145999,18.8127033451823,18.9181071858356,1590.68207534689,0.0,1.0
2019-09-10,19.96,20.04,19.95,19.96,3713,18.7844701735787,18.8597586311882,18.7750591163775,18.7844701735787,3945.35908200602,0.0,1.0
2019-09-11,20.3,20.3,20.203,20.203,48407,19.1044461184192,19.1044461184192,19.0131588635677,19.0131588635677,51436.3040890562,0.0,1.0
2019-09-12,20.35,20.41,20.323,20.41,100639,19.1515014044252,19.2079677476323,19.126091549982,19.2079677476323,106936.976206303,0.0,1.0
2019-09-13,20.335,20.4,20.335,20.34,1069,19.1373848186234,19.1985566904311,19.1373848186234,19.142090347224,1135.89788814017,0.0,1.0
2019-09-16,20.29,20.3,20.21,20.22,3747,19.095035061218,19.1044461184192,19.0197466036085,19.0291576608097,3981.48679781217,0.0,1.0
2019-09-17,20.34,20.34,20.232,20.27,12200,19.142090347224,19.142090347224,19.0404509294511,19.0762129468156,12963.474495145,0.0,1.0
2019-09-18,20.36,20.36,20.13,20.29,23181,19.1609124616264,19.1609124616264,18.944458145999,19.095035061218,24631.6641206522,0.0,1.0
2019-09-19,20.3,20.42,20.3,20.38,6510,19.1044461184192,19.2173788048335,19.1044461184192,19.1797345760287,6917.39499699953,0.0,1.0
2019-09-20,20.24,20.31,20.22,20.31,2023,19.0479797752121,19.1138571756204,19.0291576608097,19.1138571756204,2149.59909046544,0.0,1.0
2019-09-23,20.22,20.25,20.13,20.13,22526,19.0291576608097,19.0573908324133,18.944458145999,18.944458145999,23935.6743014456,0.0,1.0
2019-09-24,19.97,20.3,19.92,20.3,5638,18.7938812307799,19.1044461184192,18.7468259447739,19.1044461184192,5990.82534455964,0.0,1.0
2019-09-25,20.06,20.06,19.796,19.82,2228,18.9175425224036,18.9175425224036,18.6685778551097,18.6912110066819,2362.5521098774,0.0414,1.0
2019-09-26,20.03,20.03,20.03,20.03,769,18.8892510829383,18.8892510829383,18.8892510829383,18.8892510829383,815.441010994491,0.0,1.0
2019-09-27,19.75,20.0,19.671,20.0,8103,18.6251976479297,18.8609596434731,18.550696857338,18.8609596434731,8592.35177124624,0.0,1.0
2019-09-30,19.89,19.9,19.8,19.8,1691,18.757224365434,18.7666548452558,18.6723500470384,18.6723500470384,1793.1219110425,0.0,1.0
2019-10-01,19.59,19.81,19.57,19.809,4178,18.4743099707819,18.6817805268601,18.4554490111385,18.680837478878,4430.315401736,0.0,1.0
2019-10-02,19.28,19.388,19.266,19.388,10034,18.1819650963081,18.2838142783829,18.1687624245577,18.2838142783829,10639.9676259021,0.0,1.0
2019-10-03,19.48,19.48,19.13,19.13,13691,18.3705746927428,18.3705746927428,18.040507898982,18.040507898982,14517.8190917108,0.0,1.0
2019-10-04,19.68,19.68,19.57,19.57,591,18.5591842891776,18.5591842891776,18.4554490111385,18.4554490111385,626.69133614791,0.0,1.0
2019-10-07,19.73,19.81,19.69,19.73,6048,18.6063366882862,18.6817805268601,18.5686147689993,18.6063366882862,6413.24737905681,0.0,1.0
2019-10-08,19.38,19.49,19.354,19.4,9553,18.2762698945255,18.3800051725646,18.2517506469889,18.2951308541689,10129.9193472436,0.0,1.0
2019-10-09,19.54,19.55,19.445,19.46,8036,18.4271575716732,18.436588051495,18.3375680133668,18.3517137330994,8521.30554532085,0.0,1.0
2019-10-10,19.58,19.621,19.55,19.58,13957,18.4648794909602,18.5035444582293,18.436588051495,18.4648794909602,14799.8832125489,0.0,1.0
2019-10-11,19.86,19.94,19.73,19.73,8401,18.7289329259688,18.8043767645427,18.6063366882862,18.6063366882862,8908.3484178995,0.0,1.0
2019-10-14,19.77,19.79,19.71,19.76,4654,18.6440586075732,18.6629195672167,18.5874757286428,18.6346281277515,4935.06172323583,0.0,1.0
2019-10-15,19.944,19.98,19.944,19.95,8091,18.8081489564714,18.8420986838297,18.8081489564714,18.8138072443644,8579.62707406556,0.0,1.0
2019-10-16,19.84,19.885,19.84,19.885,2901,18.7100719663253,18.7525091255232,18.7100719663253,18.7525091255232,3076.19554342655,0.0,1.0
2019-10-17,19.93,19.95,19.87,19.95,13303,18.794946284721,18.8138072443644,18.7383634057906,18.8138072443644,14106.3872162024,0.0,1.0
2019-10-18,19.82,19.86,19.77,19.86,6537,18.6912110066819,18.7289329259688,18.6440586075732,18.7289329259688,6931.77878916901,0.0,1.0
2019-10-21,19.99,20.0,19.917,19.917,27261,18.8515291636514,18.8609596434731,18.7826866609527,18.7826866609527,28907.3308201831,0.0,1.0
2019-10-22,19.86,19.98,19.85,19.98,6983,18.7289329259688,18.8420986838297,18.7195024461471,18.8420986838297,7404.7133677172,0.0,1.0
2019-10-23,19.82,19.86,19.729,19.79,11974,18.6912110066819,18.7289329259688,18.6053936403041,18.6629195672167,12697.1270034434,0.0,1.0
2019-10-24,19.89,19.89,19.88,19.89,1286,18.757224365434,18.757224365434,18.7477938856123,18.757224365434,1363.66338119495,0.0,1.0
2019-10-25,20.01,20.02,19.95,19.96,16318,18.8703901232949,18.8798206031166,18.8138072443644,18.8232377241862,17303.4673828453,0.0,1.0
2019-10-28,20.11,20.155,20.11,20.11,3653,18.9646949215122,19.0071320807101,18.9646949215122,18.9646949215122,3873.60990008176,0.0,1.0
2019-10-29,20.12,20.12,20.12,20.12,556,18.974125401334,18.974125401334,18.974125401334,18.974125401334,589.577636037628,0.0,1.0
2019-10-30,20.11,20.115,20.05,20.05,705,18.9646949215122,18.9694101614231,18.9081120425818,18.9081120425818,747.57595936426,0.0,1.0
2019-10-31,20.018,20.06,20.0,20.02,4523,18.8779345071523,18.9175425224036,18.8609596434731,18.8798206031166,4796.15044568019,0.0,1.0
2019-11-01,20.189,20.21,20.14,20.151,9635,19.039195712104,19.0589997197296,18.9929863609774,19.0033598887814,10216.8714446448,0.0,1.0
2019-11-04,20.31,20.36,20.31,20.331,9090,19.153304517947,19.2004569170556,19.153304517947,19.1731085255726,9638.95811435617,0.0,1.0
2019-11-05,20.23,20.31,20.22,20.31,1060,19.0778606793731,19.153304517947,19.0684301995513,19.153304517947,1124.01491762569,0.0,1.0
2019-11-06,20.157,20.16,20.1,20.1,15017,19.0090181766744,19.0118473206209,18.9552644416905,18.9552644416905,15923.8981301746,0.0,1.0
2019-11-07,20.167,20.31,20.167,20.3,4384,19.0184486564961,19.153304517947,19.0184486564961,19.1438740381252,4648.7560366708,0.0,1.0
2019-11-08,20.2,20.23,20.1,20.1,8265,19.0495692399079,19.0778606793731,18.9552644416905,18.9552644416905,8764.13518318523,0.0,1.0
2019-11-11,20.22,20.24,20.22,20.224,2696,19.0684301995513,19.0872911591948,19.0684301995513,19.07220239148,2858.81529992347,0.0,1.0
2019-11-12,20.31,20.32,20.28,20.32,81195,19.153304517947,19.1627349977687,19.1250130784818,19.1627349977687,86098.4822986963,0.0,1.0
2019-11-13,20.32,20.33,20.22,20.22,4139,19.1627349977687,19.1721654775904,19.0684301995513,19.0684301995513,4388.96013589882,0.0,1.0
2019-11-14,20.3,20.307,20.26,20.29,14416,19.1438740381252,19.1504753740004,19.1061521188383,19.1344435583035,15286.6028797095,0.0,1.0
2019-11-15,20.426,20.45,20.392,20.392,3162,19.2626980838791,19.2853312354513,19.2306344524852,19.2306344524852,3352.95770710608,0.0,1.0
2019-11-18,20.463,20.51,20.429,20.429,10931,19.2975908592195,19.3419141143817,19.2655272278256,19.2655272278256,11591.1387401571,0.0,1.0
2019-11-19,20.514,20.569,20.471,20.471,7983,19.3456863063104,19.3975539453299,19.3051352430769,19.3051352430769,8465.10479943954,0.0,1.0
2019-11-20,20.448,20.545,20.32,20.41,2023,19.2834451394869,19.3749207937578,19.1627349977687,19.2476093161643,2145.17186637432,0.0,1.0
2019-11-21,20.344,20.385,20.341,20.385,6136,19.1853681493409,19.22403311661,19.1825390053944,19.22403311661,6506.56182504835,0.0,1.0
2019-11-22,20.38,20.41,20.315,20.41,7586,19.2193178766991,19.2476093161643,19.1580197578578,19.2476093161643,8044.12940104578,0.0,1.0
2019-11-25,20.615,20.62,20.52,20.52,14303,19.4409341525099,19.4456493924208,19.3513445942034,19.3513445942034,15166.7786479248,0.0,1.0
2019-11-26,20.665,20.665,20.656,20.656,2414,19.4880865516186,19.4880865516186,19.479599119779,19.479599119779,2559.78491617776,0.0,1.0
2019-11-27,20.74,20.75,20.717,20.717,9789,19.5588151502816,19.5682456301034,19.5371250466916,19.5371250466916,10380.1717251301,0.0,1.0
2019-11-29,20.68,20.68,20.68,20.68,372,19.5022322713512,19.5022322713512,19.5022322713512,19.5022322713512,394.465612600716,0.0,1.0
2019-12-02,20.4,20.46,20.38,20.409,29206,19.2381788363426,19.294761715273,19.2193178766991,19.2466662681822,30969.792154883,0.0,1.0
2019-12-03,20.32,20.32,20.15,20.15,7342,19.1627349977687,19.1627349977687,19.0024168407992,19.0024168407992,7785.39389170552,0.0,1.0
2019-12-04,20.42,20.478,20.42,20.47,15424,19.2570397959861,19.3117365789521,19.2570397959861,19.3041921950947,16355.4774428856,0.0,1.0
2019-12-05,20.435,20.435,20.41,20.42,2164,19.2711855157187,19.2711855157187,19.2476093161643,19.2570397959861,2294.68705824717,0.0,1.0
2019-12-06,20.6,20.62,20.58,20.607,10883,19.4267884327773,19.4456493924208,19.4079274731338,19.4333897686525,11540.2399514344,0.0,1.0
2019-12-09,20.505,20.57,20.499,20.57,1715,19.3371988744708,19.3984969933121,19.3315405865778,19.3984969933121,1818.57130540384,0.0,1.0
2019-12-10,20.44,20.53,20.44,20.52,5938,19.2759007556295,19.3607750740252,19.2759007556295,19.3513445942034,6296.60432156735,0.0,1.0
2019-12-11,20.524,20.58,20.469,20.48,10582,19.3551167861321,19.4079274731338,19.3032491471126,19.3136226749165,11221.062130486,0.0,1.0
2019-12-12,20.672,20.72,20.63,20.63,28501,19.4946878874938,19.5399541906382,19.4550798722425,19.4550798722425,30222.2161955188,0.0,1.0
2019-12-13,20.66,20.72,20.612,20.72,5527,19.5234508509501,19.5801501273808,19.4780914298056,19.5801501273808,5848.75188673129,0.0425,1.0
2019-12-16,20.83,20.867,20.8,20.81,4842,19.6840988008369,19.7190633546358,19.6557491626216,19.6651990420267,5123.87491144435,0.0,1.0
2019-12-17,20.855,20.87,20.8,20.8,18247,19.7077234993497,19.7218983184574,19.6557491626216,19.6557491626216,19309.2411212567,0.0,1.0
2019-12-18,20.89,20.912,20.86,20.86,4173,19.7407980772676,19.7615878119588,19.7124484390523,19.7124484390523,4415.9293691568,0.0,1.0
2019-12-19,21.0,21.025,20.92,20.93,10878,19.8447467507238,19.8683714492365,19.7691477154829,19.778597594888,11511.2580104691,0.0,1.0
2019-12-20,21.109,21.12,21.05,21.05,5207,19.9477504362394,19.958145303585,19.8919961477493,19.8919961477493,5510.12322674322,0.0,1.0
2019-12-23,21.1,21.11,21.068,21.07,45684,19.9392455447748,19.9486954241799,19.9090059306785,19.9108959065595,48343.4740715455,0.0,1.0
2019-12-24,21.07,21.08,21.065,21.07,2096,19.9108959065595,19.9203457859646,19.9061709668569,19.9108959065595,2218.0177229218,0.0,1.0
2019-12-26,21.145,21.18,21.14,21.18,623,19.9817700020978,20.0148445800157,19.9770450623952,20.0148445800157,659.267672414255,0.0,1.0
2019-12-27,21.135,21.16,21.13,21.14,2413,19.9723201226927,19.9959448212055,19.9675951829901,19.9770450623952,2553.47173922247,0.0,1.0
2019-12-30,20.987,21.08,20.97,20.98,15758,19.8324619074971,19.9203457859646,19.8163971125084,19.8258469919135,16675.3450752871,0.0,1.0
2019-12-31,21.13,21.13,20.99,21.02,12203,19.9675951829901,19.9675951829901,19.8352968713186,19.863646509534,12913.3923057322,0.0,1.0
2020-01-02,21.14,21.263,21.08,21.24,18381,19.9770450623952,20.0932785790781,19.9203457859646,20.0715438564463,19451.0418726267,0.0,1.0
2020-01-03,21.135,21.183,21.092,21.11,12096,19.9723201226927,20.0176795438372,19.9316856412507,19.9486954241799,12800.1633475487,0.0,1.0
2020-01-06,21.172,21.172,20.96,20.96,6368,20.0072846764916,20.0072846764916,19.8069472331033,19.8069472331033,6738.7103337624,0.0,1.0
2020-01-07,21.205,21.223,21.11,21.11,6433,20.0384692785284,20.0554790614576,19.9486954241799,19.9486954241799,6807.49428032249,0.0,1.0
2020-01-08,21.34,21.359,21.225,21.275,2437,20.1660426504974,20.1839974213671,20.0573690373386,20.1046184343642,2578.86888872157,0.0,1.0
2020-01-09,21.441,21.48,21.38,21.38,11732,20.2614864324889,20.2983409621689,20.2038421681178,20.2038421681178,12414.9732468123,0.0,1.0
2020-01-10,21.37,21.48,21.36,21.44,7802,20.1943922887127,20.2983409621689,20.1849424093076,20.2605414445484,8256.1900163339,0.0,1.0
2020-01-13,21.555,21.57,21.46,21.46,14357,20.3692150577072,20.3833898768148,20.2794412033587,20.2794412033587,15192.7864732768,0.0,1.0
2020-01-14,21.54,21.66,21.54,21.54,18571,20.3550402385995,20.4684387914608,20.3550402385995,20.3550402385995,19652.1026394946,0.0,1.0
2020-01-15,21.608,21.681,21.566,21.66,5049,20.4192994185542,20.4882835382115,20.3796099250528,20.4684387914608,5342.92532587412,0.0,1.0
2020-01-16,21.812,21.812,21.79,21.796,1563,20.6120769584184,20.6120769584184,20.5912872237272,20.5969571513702,1653.98936112918,0.0,1.0
2020-01-17,21.881,21.93,21.87,21.87,6383,20.6772811263136,20.7235855353987,20.666886258968,20.666886258968,6754.58355219936,0.0,1.0
2020-01-21,21.846,21.9,21.846,21.87,1500,20.6442065483958,20.6952358971833,20.6442065483958,20.666886258968,1587.32184369403,0.0,1.0
2020-01-22,21.895,22.01,21.89,22.0,8450,20.6905109574808,20.7991845706395,20.6857860177782,20.7897346912344,8941.91305280972,0.0,1.0
2020-01-23,21.92,21.92,21.8,21.8,8018,20.7141356559936,20.7141356559936,20.6007371031323,20.6007371031323,8484.76436182582,0.0,1.0
2020-01-24,21.778,21.84,21.77,21.78,28536,20.579947368441,20.6385366207527,20.572387464917,20.5818373443221,30197.2107544353,0.0,1.0
2020-01-27,21.409,21.47,21.37,21.428,13835,20.2312468183926,20.2888910827638,20.1943922887127,20.2492015892623,14640.3984716713,0.0,1.0
2020-01-28,21.663,21.663,21.53,21.53,9370,20.4712737552823,20.4712737552823,20.3455903591944,20.3455903591944,9915.4704502754,0.0,1.0
2020-01-29,21.572,21.687,21.572,21.649,8406,20.3852798526958,20.4939534658546,20.3852798526958,20.4580439241152,8895.35161206138,0.0,1.0
2020-01-30,21.68,21.68,21.4093,21.43,19816,20.487338550271,20.487338550271,20.2315303147748,20.2510915651433,20969.5797697606,0.0,1.0
2020-01-31,21.24,21.35,21.21,21.34,138365,20.0715438564463,20.1754925299025,20.043194218231,20.1660426504974,146419.85793515,0.0,1.0
2020-02-03,21.505,21.51,21.28,21.28,1669,20.3219656606816,20.3266906003842,20.1093433740667,20.1093433740667,1766.16010475023,0.0,1.0
2020-02-04,21.895,21.895,21.62,21.62,22813,20.6905109574808,20.6905109574808,20.4306392738404,20.4306392738404,24141.0488134613,0.0,1.0
2020-02-05,21.935,21.97,21.85,21.97,8728,20.7283104751012,20.7613850530191,20.6479865001578,20.7613850530191,9236.09670117435,0.0,1.0
2020-02-06,22.0,22.034,21.98,21.984,1394,20.7897346912344,20.8218642812118,20.7708349324242,20.7746148841862,1475.15110007299,0.0,1.0
2020-02-07,21.795,21.913,21.79,21.865,17259,20.5960121634297,20.70752074041,20.5912872237272,20.6621613192655,18263.7251335436,0.0,1.0
2020-02-10,21.866,21.93,21.865,21.865,5226,20.663106307206,20.7235855353987,20.6621613192655,20.6621613192655,5530.22930343001,0.0,1.0
2020-02-11,22.165,22.28,22.13,22.25,19132,20.9456577014187,21.0543313145774,20.9125831235008,21.0259816763621,20245.7610090361,0.0,1.0
2020-02-12,22.355,22.36,22.27,22.36,169546,21.1252054101157,21.1299303498182,21.0448814351723,21.1299303498182,179416.046207299,0.0,1.0
2020-02-13,22.43,22.482,22.347,22.347,4272,21.196079505654,21.2452188785605,21.1176455065916,21.1176455065916,4520.6926108406,0.0,1.0
2020-02-14,22.435,22.49,22.395,22.484,31948,21.2008044453565,21.2527787820846,21.1630049277361,21.2471088544416,33807.838841558,0.0,1.0
2020-02-18,22.4,22.44,22.38,22.44,12881,21.1677298674387,21.2055293850591,21.1488301086285,21.2055293850591,13630.8617790819,0.0,1.0
2020-02-19,22.67,22.67,22.59,22.61,6833,21.4228766113765,21.4228766113765,21.3472775761357,21.3661773349459,7230.78010530757,0.0,1.0
2020-02-20,22.54,22.657,22.285,22.65,21408,21.3000281791102,21.4105917681499,21.0590562542799,21.4039768525663,22654.2573532012,0.0,1.0
2020-02-21,22.171,22.301,22.135,22.24,10756,20.9513276290617,21.0741760613281,20.9173080632033,21.016531796957,11382.1558338487,0.0,1.0
2020-02-24,21.548,21.618,21.37,21.58,9094,20.3626001421236,20.4287492979593,20.1943922887127,20.3928397562199,9623.40323103569,0.0,1.0
2020-02-25,20.805,21.522,20.79,21.522,4641,19.6604741023242,20.3380304556703,19.6462992832165,20.3380304556703,4911.17378438933,0.0,1.0
2020-02-26,20.695,21.09,20.64,20.85,10648,19.556525428868,19.9297956653697,19.5045510921399,19.7029985596472,11267.8686611027,0.0,1.0
2020-02-27,20.18,20.526,19.92,20.2,47326,19.069856639505,19.3968224669217,18.8241597749722,19.0887563983152,50081.0623831092,0.0,1.0
2020-02-28,19.61,19.63,19.193,19.35,60261,18.5312135134139,18.5501132722242,18.137153542221,18.2855166488812,63769.0677485642,0.0,1.0
2020-03-02,20.397,20.397,19.64,19.8,57250,19.2749190225958,19.2749190225958,18.5595631516293,18.710761222111,60582.783700989,0.0,1.0
2020-03-03,20.0,20.69,19.72,20.69,15008,18.8997588102131,19.5518004891654,18.6351621868701,19.5518004891654,15881.68415344,0.0,1.0
2020-03-04,20.634,20.634,20.13,20.138,5652,19.4988811644969,19.4988811644969,19.0226072424795,19.0301671460036,5981.0287070391,0.0,1.0
2020-03-05,19.988,20.19,19.92,20.11,145175,18.888418954927,19.0793065189101,18.8241597749722,19.0037074836693,153626.299105521,0.0,1.0
2020-03-06,19.58,19.59,19.24,19.59,12676,18.5028638751986,18.5123137546037,18.181567975425,18.5123137546037,13413.9277937771,0.0,1.0
2020-03-09,17.996,18.61,17.93,18.16,19678,17.0060029774297,17.5862255729033,16.943633773356,17.1609809996735,20823.5461601408,0.0,1.0
2020-03-10,18.24,18.59,17.852,18.22,27530,17.2365800349143,17.5673258140931,16.8699247139962,17.2176802761041,29132.6469045979,0.0,1.0
2020-03-11,17.69,18.299,17.492,18.15,46301,16.7168366676335,17.2923343234045,16.5297290554124,17.1515311202684,48996.3924565849,0.0,1.0
2020-03-12,15.972,17.22,15.66,17.22,13371,15.0933473858362,16.2726923355935,14.7985111483969,16.2726923355935,14149.3869146886,0.0,1.0
2020-03-13,17.05,17.05,15.835,16.99,33814,16.1120443857067,16.1120443857067,14.9638840379862,16.055345109276,35782.4672151133,0.0,1.0
2020-03-16,14.96,15.811,14.96,15.62,21393,14.1370195900394,14.941204327414,14.1370195900394,14.7607116307764,22638.3841347643,0.0,1.0
2020-03-17,15.944,16.09,14.85,15.25,9514,15.0668877235019,15.2048559628164,14.0330709165832,14.4110660927875,10067.85334727,0.0,1.0
2020-03-18,14.561,15.38,14.44,15.37,37467,13.7599694017756,14.5339145250539,13.6456258609739,14.5244646456488,39648.1250117897,0.0,1.0
2020-03-19,15.365,15.56,14.82,14.82,5943,14.5197397059462,14.7040123543458,14.0047212783679,14.0047212783679,6288.96914471576,0.0,1.0
2020-03-20,14.794,15.745,14.794,15.51,12168,13.9801515919146,14.8788351233403,13.9801515919146,14.6567629573203,12876.354796046,0.0,1.0
2020-03-23,14.495,14.85,13.4,14.85,74749,13.6976001977019,14.0330709165832,12.6628384028428,14.0330709165832,79100.4803295238,0.0,1.0
2020-03-24,15.957,15.957,15.43,15.54,18521,15.0791725667285,15.0791725667285,14.5811639220794,14.6851125955356,19599.1919113715,0.0,1.0
2020-03-25,16.129,16.555,15.61,15.9,205730,15.2417104924964,15.6442753551539,14.7512617513713,15.0253082541194,217706.481935448,0.0,1.0
2020-03-26,16.925,16.98,16.5,16.5,2144522,16.0130096495411,16.0650460176785,15.610910441207,15.610910441207,2266659.15055139,0.0202,1.0
2020-03-27,16.573,16.821,16.48,16.69,26828,15.6799768934621,15.9146136079723,15.5919881255207,15.790672440227,28355.9374494607,0.0,1.0
2020-03-30,16.54,16.676,16.54,16.639,5020,15.6487550725796,15.7774268192466,15.6487550725796,15.7424205352269,5305.90450262015,0.0,1.0
2020-03-31,16.507,16.59,16.507,16.553,3935,15.6175332516972,15.6960608617954,15.6175332516972,15.6610545777758,4159.11040195424,0.0,1.0
2020-04-01,16.49,16.57,16.46,16.56,27897,15.6014492833639,15.6771385461091,15.5730658098344,15.667677388266,29485.8203007158,0.0,1.0
2020-04-02,16.538,16.58,16.5,16.54,16754,15.646862841011,15.6865997039523,15.610910441207,15.6487550725796,17708.1920392227,0.0,1.0
2020-04-03,16.541,16.55,16.49,16.55,4722,15.649701188364,15.6582162304228,15.6014492833639,15.6582162304228,4990.93248234506,0.0,1.0
2020-04-06,16.545,16.62,16.54,16.62,5135,15.6534856515012,15.7244443353249,15.6487550725796,15.7244443353249,5427.45410775985,0.0,1.0
2020-04-07,16.535,16.54,16.52,16.52,46753,15.6440244936581,15.6487550725796,15.6298327568933,15.6298327568933,49415.7277312746,0.0,1.0
2020-04-08,16.575,16.62,16.57,16.62,47629,15.6818691250307,15.7244443353249,15.6771385461091,15.7244443353249,50341.6186365128,0.0,1.0
2020-04-09,16.795,16.797,16.69,16.75,51986,15.8900145975801,15.8919068291488,15.790672440227,15.8474393872859,54946.7632416754,0.0,1.0
2020-04-13,16.74,16.74,16.73,16.74,891,15.8379782294428,15.8379782294428,15.8285170715996,15.8379782294428,941.745201560663,0.0,1.0
2020-04-14,16.745,16.84,16.745,16.84,17297,15.8427088083643,15.9325898078743,15.8427088083643,15.9325898078743,18282.1175660997,0.0,1.0
2020-04-15,16.86,16.86,16.76,16.76,6935,15.9515121235606,15.9515121235606,15.8569005451291,15.8569005451291,7329.96966646827,0.0,1.0
2020-04-16,16.868,16.902,16.855,16.895,6059,15.9590810498352,15.9912489865019,15.9467815446391,15.9846261760117,6404.07876123014,0.0,1.0
2020-04-17,16.82,16.95,16.82,16.95,3076,15.913667492188,16.036662544149,15.913667492188,16.036662544149,3251.18769921505,0.0,1.0
2020-04-20,16.825,16.84,16.8,16.83,12933,15.9183980711096,15.9325898078743,15.8947451765017,15.9231286500312,13669.5742893199,0.0,1.0
2020-04-21,16.9,16.901,16.87,16.87,1153,15.9893567549333,15.9903028707176,15.9609732814038,15.9609732814038,1218.66691066155,0.0,1.0
2020-04-22,16.82,16.91,16.82,16.91,4540,15.913667492188,15.9988179127764,15.913667492188,15.9988179127764,4798.56702029789,0.0,1.0
2020-04-23,16.88,16.88,16.88,16.88,150,15.9704344392469,15.9704344392469,15.9704344392469,15.9704344392469,158.542963225702,0.0,1.0
2020-04-24,16.875,16.88,16.861,16.88,3068,15.9657038603254,15.9704344392469,15.952458239345,15.9704344392469,3242.73207450967,0.0,1.0
2020-04-27,16.87,16.88,16.87,16.88,791,15.9609732814038,15.9704344392469,15.9609732814038,15.9704344392469,836.04989274353,0.0,1.0
2020-04-28,16.89,16.93,16.88,16.93,434,15.9798955970901,16.0177402284627,15.9704344392469,16.0177402284627,458.717640266362,0.0,1.0
2020-04-29,16.965,17.0,16.965,17.0,978,16.0508542809138,16.0839683333648,16.0508542809138,16.0839683333648,1033.70012023157,0.0,1.0
2020-04-30,16.974,17.03,16.97,17.008,7253,16.0593693229726,16.1123518068943,16.0555848598353,16.0915372596393,7666.08074850674,0.0,1.0
2020-05-01,16.875,16.9,16.862,16.9,2076,15.9657038603254,15.9893567549333,15.9534043551293,15.9893567549333,2194.2346110437,0.0,1.0
2020-05-04,16.9,16.901,16.87,16.87,951,15.9893567549333,15.9903028707176,15.9609732814038,15.9609732814038,1005.16238685094,0.0,1.0
2020-05-05,16.9,16.9,16.9,16.9,0,15.9893567549333,15.9893567549333,15.9893567549333,15.9893567549333,0,0.0,1.0
2020-05-06,16.855,16.89,16.83,16.89,5568,15.9467815446391,15.9798955970901,15.9231286500312,15.9798955970901,5885.11479493801,0.0,1.0
2020-05-07,16.9,16.92,16.897,16.897,41972,15.9893567549333,16.0082790706196,15.9865184075803,15.9865184075803,44362.4350167274,0.0,1.0
2020-05-08,16.915,16.92,16.9,16.91,6171,16.003548491698,16.0082790706196,15.9893567549333,15.9988179127764,6522.45750710534,0.0,1.0
2020-05-11,16.865,16.88,16.85,16.88,1000,15.9562427024822,15.9704344392469,15.9420509657175,15.9704344392469,1056.95308817134,0.0,1.0
2020-05-12,16.89,16.92,16.89,16.92,12006,15.9798955970901,16.0082790706196,15.9798955970901,16.0082790706196,12689.7787765851,0.0,1.0
2020-05-13,16.855,16.895,16.85,16.895,2125,15.9467815446391,15.9846261760117,15.9420509657175,15.9846261760117,2246.02531236409,0.0,1.0
2020-05-14,16.815,16.83,16.81,16.83,5431,15.9089369132664,15.9231286500312,15.9042063343449,15.9231286500312,5740.31222185857,0.0,1.0
2020-05-15,16.895,16.895,16.89,16.895,1360,15.9846261760117,15.9846261760117,15.9798955970901,15.9846261760117,1437.45619991302,0.0,1.0
2020-05-18,16.955,16.98,16.94,16.98,4815,16.0413931230706,16.0650460176785,16.0272013863059,16.0650460176785,5089.22911954501,0.0,1.0
2020-05-19,16.955,16.97,16.95,16.97,10746,16.0413931230706,16.0555848598353,16.036662544149,16.0555848598353,11358.0178854892,0.0,1.0
2020-05-20,17.085,17.085,17.03,17.03,7914,16.1643881750316,16.1643881750316,16.1123518068943,16.1123518068943,8364.72673978802,0.0,1.0
2020-05-21,17.05,17.11,17.05,17.11,11217,16.1312741225806,16.1880410696395,16.1312741225806,16.1880410696395,11855.8427900179,0.0,1.0
2020-05-22,17.12,17.12,17.08,17.1,7940,16.1975022274827,16.1975022274827,16.1596575961101,16.1785799117964,8392.20752008044,0.0,1.0
2020-05-26,17.145,17.21,17.13,17.21,5683,16.2211551220906,16.2826526480711,16.2069633853258,16.2826526480711,6006.66440007772,0.0,1.0
2020-05-27,17.14,17.16,17.12,17.15,5476,16.216424543169,16.2353468588553,16.1975022274827,16.2258857010121,5787.87511082626,0.0,1.0
2020-05-28,17.17,17.17,17.16,17.17,4268,16.2448080166985,16.2448080166985,16.2353468588553,16.2448080166985,4511.07578031527,0.0,1.0
2020-05-29,17.22,17.22,17.17,17.19,8626,16.2921138059142,16.2921138059142,16.2448080166985,16.2637303323848,9117.27733856601,0.0,1.0
2020-06-01,17.27,17.28,17.21,17.23,4370,16.33941959513,16.3488807529732,16.2826526480711,16.3015749637574,4618.88499530877,0.0,1.0
2020-06-02,17.325,17.325,17.29,17.29,2537,16.3914559632674,16.3914559632674,16.3583419108163,16.3583419108163,2681.48998469069,0.0,1.0
2020-06-03,17.33,17.33,17.32,17.33,3893,16.396186542189,16.396186542189,16.3867253843458,16.396186542189,4114.71837225102,0.0,1.0
2020-06-04,17.285,17.32,17.27,17.3,9637,16.3536113318948,16.3867253843458,16.33941959513,16.3678030686595,10185.8569107072,0.0,1.0
2020-06-05,17.35,17.35,17.31,17.345,9293,16.4151088578753,16.4151088578753,16.3772642265026,16.4103782789537,9822.26504837626,0.0,1.0
2020-06-08,17.41,17.41,17.38,17.38,3443,16.4718758049342,16.4718758049342,16.4434923314047,16.4434923314047,3639.08948257393,0.0,1.0
2020-06-09,17.395,17.41,17.39,17.39,1606,16.4576840681695,16.4718758049342,16.4529534892479,16.4529534892479,1697.46665960317,0.0,1.0
2020-06-10,17.441,17.441,17.43,17.43,215,16.501205394248,16.501205394248,16.4907981206205,16.4907981206205,227.244913956838,0.0,1.0
2020-06-11,17.255,17.33,17.255,17.33,2744,16.3252278583653,16.396186542189,16.3252278583653,16.396186542189,2900.27927394216,0.0,1.0
2020-06-12,17.299,17.32,17.27,17.32,401,16.3668569528752,16.3867253843458,16.33941959513,16.3867253843458,423.838188356707,0.0,1.0
2020-06-15,17.391,17.391,17.26,17.265,1305,16.4538996050322,16.4538996050322,16.3299584372869,16.3346890162084,1379.3237800636,0.0,1.0
2020-06-16,17.405,17.42,17.4,17.42,876,16.4671452260126,16.4813369627774,16.462414647091,16.4813369627774,925.890905238096,0.0,1.0
2020-06-17,17.414,17.43,17.405,17.405,385,16.4756602680715,16.4907981206205,16.4671452260126,16.4671452260126,406.926938945966,0.0,1.0
2020-06-18,17.414,17.414,17.414,17.414,0,16.4756602680715,16.4756602680715,16.4756602680715,16.4756602680715,0,0.0,1.0
2020-06-19,17.431,17.432,17.42,17.43,1660,16.4917442364048,16.4926903521891,16.4813369627774,16.4907981206205,1754.54212636443,0.0,1.0
2020-06-22,17.425,17.425,17.42,17.42,560,16.4860675416989,16.4860675416989,16.4813369627774,16.4813369627774,591.893729375952,0.0,1.0
2020-06-23,17.42,17.435,17.42,17.43,1650,16.4813369627774,16.4955286995421,16.4813369627774,16.4907981206205,1743.97259548271,0.0,1.0
2020-06-24,17.33,17.39,17.28,17.39,8850,16.396186542189,16.4529534892479,16.3488807529732,16.4529534892479,9354.03483031634,0.0,1.0
2020-06-25,17.253,17.26,17.19,17.26,680,16.4480336871694,16.4547070909723,16.387973052944,16.4547070909723,713.279181155362,0.1318,1.0
2020-06-26,17.253,17.253,17.253,17.253,117,16.4480336871694,16.4480336871694,16.4480336871694,16.4480336871694,122.725976757614,0.0,1.0
2020-06-29,17.2454,17.25,17.2337,17.25,1070,16.4407882773264,16.4451736569682,16.4296341595416,16.4451736569682,1122.3657703474,0.0,1.0
2020-06-30,17.27,17.3,17.27,17.3,5917,16.4642405249763,16.4928408269884,16.4642405249763,16.4928408269884,6206.57781602392,0.0,1.0
2020-07-01,17.335,17.335,17.3,17.32,838,16.5262078460026,16.5262078460026,16.4928408269884,16.5119076949965,879.011696776751,0.0,1.0
2020-07-02,17.39,17.39,17.38,17.38,367,16.5786417330248,16.5786417330248,16.5691082990207,16.5691082990207,384.960969829437,0.0,1.0
2020-07-06,17.437,17.437,17.41,17.42,841,16.6234488728438,16.6234488728438,16.5977086010329,16.6072420350369,882.158516693613,0.0,1.0
2020-07-07,17.437,17.437,17.437,17.437,2,16.6234488728438,16.6234488728438,16.6234488728438,16.6234488728438,2.09787994457459,0.0,1.0
2020-07-08,17.46,17.46,17.41,17.44,2512,16.6453757710531,16.6453757710531,16.5977086010329,16.626308903045,2634.93721038568,0.0,1.0
2020-07-09,17.495,17.495,17.47,17.49,2232,16.6787427900672,16.6787427900672,16.6549092050571,16.6739760730652,2341.23401814524,0.0,1.0
2020-07-10,17.495,17.5,17.495,17.5,570,16.6787427900672,16.6835095070692,16.6787427900672,16.6835095070692,597.895784203758,0.0,1.0
2020-07-13,17.44,17.53,17.44,17.5,3200,16.626308903045,16.7121098090813,16.626308903045,16.6835095070692,3356.60791131934,0.0,1.0
2020-07-14,17.485,17.494,17.445,17.445,1684,16.6692093560632,16.6777894466668,16.631075620047,16.631075620047,1766.4149133318,0.0,1.0
2020-07-15,17.53,17.53,17.53,17.53,105,16.7121098090813,16.7121098090813,16.7121098090813,16.7121098090813,110.138697090166,0.0,1.0
2020-07-16,17.54,17.54,17.54,17.54,321,16.7216432430854,16.7216432430854,16.7216432430854,16.7216432430854,336.709731104221,0.0,1.0
2020-07-17,17.56,17.565,17.55,17.56,2813,16.7407101110935,16.7454768280955,16.7311766770894,16.7407101110935,2950.66814204415,0.0,1.0
2020-07-20,17.615,17.615,17.615,17.615,739,16.7931439981157,16.7931439981157,16.7931439981157,16.7931439981157,775.166639520309,0.0,1.0
2020-07-21,17.68,17.68,17.68,17.68,1037,16.8551113191419,16.8551113191419,16.8551113191419,16.8551113191419,1087.75075126193,0.0,1.0
2020-07-22,17.72,17.75,17.68,17.6964,14581,16.8932450551581,16.9218453571702,16.8551113191419,16.8707461509086,15294.593735921,0.0,1.0
2020-07-23,17.6989,17.73,17.68,17.73,1219,16.8731295094096,16.9027784891621,16.8551113191419,16.9027784891621,1278.65782621821,0.0,1.0
2020-07-24,17.69,17.7,17.68,17.69,4102,16.864644753146,16.87417818715,16.8551113191419,16.864644753146,4302.75176632247,0.0,1.0
2020-07-27,17.69,17.69,17.661,17.6886,1330,16.864644753146,16.864644753146,16.8369977945343,16.8633100723854,1395.0901631421,0.0,1.0
2020-07-28,17.6897,17.6903,17.66,17.69,14033,16.8643587501259,16.8649307561661,16.8360444511339,16.864644753146,14719.7746311076,0.0,1.0
2020-07-29,17.6897,17.6897,17.6897,17.6897,0,16.8643587501259,16.8643587501259,16.8643587501259,16.8643587501259,0,0.0,1.0
2020-07-30,17.8,17.8,17.73,17.7668,96063,16.9695125271904,16.9695125271904,16.9027784891621,16.937861526297,100764.320557834,0.0,1.0
2020-07-31,17.78,17.78,17.78,17.78,302,16.9504456591823,16.9504456591823,16.9504456591823,16.9504456591823,316.779871630763,0.0,1.0
2020-08-03,17.8099,17.86,17.73,17.8,6042,16.9789506268544,17.0267131312146,16.9027784891621,16.9695125271904,6337.69531255983,0.0,1.0
2020-08-04,17.8099,17.8099,17.8099,17.8099,5,16.9789506268544,16.9789506268544,16.9789506268544,16.9789506268544,5.24469986143647,0.0,1.0
2020-08-05,17.8099,17.8099,17.8099,17.8099,4,16.9789506268544,16.9789506268544,16.9789506268544,16.9789506268544,4.19575988914918,0.0,1.0
2020-08-06,17.86,17.8709,17.86,17.8613,1173,17.0267131312146,17.0371045742791,17.0267131312146,17.0279524776352,1230.406587493,0.0,1.0
2020-08-07,17.86,17.86,17.86,17.86,1,17.0267131312146,17.0267131312146,17.0267131312146,17.0267131312146,1.0489399722873,0.0,1.0
2020-08-10,17.86,17.86,17.86,17.86,0,17.0267131312146,17.0267131312146,17.0267131312146,17.0267131312146,0,0.0,1.0
2020-08-11,17.76,17.76,17.76,17.76,539,16.9313787911743,16.9313787911743,16.9313787911743,16.9313787911743,565.37864506285,0.0,1.0
2020-08-12,17.7339,17.74,17.72,17.72,755,16.9064965284237,16.9123119231662,16.8932450551581,16.8932450551581,791.949679076908,0.0,1.0
2020-08-13,17.7339,17.7339,17.7339,17.7339,0,16.9064965284237,16.9064965284237,16.9064965284237,16.9064965284237,0,0.0,1.0
2020-08-14,17.7339,17.7339,17.7339,17.7339,37,16.9064965284237,16.9064965284237,16.9064965284237,16.9064965284237,38.8107789746299,0.0,1.0
2020-08-17,17.72,17.7273,17.68,17.68,1354,16.8932450551581,16.900204461981,16.8551113191419,16.8551113191419,1420.264722477,0.0,1.0
2020-08-18,17.72,17.72,17.72,17.72,2,16.8932450551581,16.8932450551581,16.8932450551581,16.8932450551581,2.09787994457459,0.0,1.0
2020-08-19,17.75,17.795,17.75,17.79,1736,16.9218453571702,16.9647458101884,16.9218453571702,16.9599790931864,1820.95979189074,0.0,1.0
2020-08-20,17.8,17.8,17.74,17.77,5397,16.9695125271904,16.9695125271904,16.9123119231662,16.9409122251783,5661.12903043453,0.0,1.0
2020-08-21,17.8,17.8,17.8,17.8,26,16.9695125271904,16.9695125271904,16.9695125271904,16.9695125271904,27.2724392794697,0.0,1.0
2020-08-24,17.81,17.8283,17.79,17.82,3536,16.9790459611945,16.9964921454218,16.9599790931864,16.9885793951985,3709.05174200786,0.0,1.0
2020-08-25,17.78,17.78,17.74,17.7651,6218,16.9504456591823,16.9504456591823,16.9123119231662,16.9362408425163,6522.30874768241,0.0,1.0
2020-08-26,17.8134,17.8134,17.78,17.7913,11377,16.9822873287558,16.9822873287558,16.9504456591823,16.9612184396069,11933.7900647126,0.0,1.0
2020-08-27,17.765,17.7701,17.7644,17.77,1052,16.9361455081763,16.9410075595183,16.935573502136,16.9409122251783,1103.48485084623,0.0,1.0
2020-08-28,17.78,17.7993,17.76,17.7993,2787,16.9504456591823,16.9688451868101,16.9313787911743,16.9688451868101,2923.39570276469,0.0,1.0
2020-08-31,17.83,17.8351,17.8,17.8,1002,16.9981128292025,17.0029748805446,16.9695125271904,16.9695125271904,1051.03785223187,0.0,1.0
2020-09-01,17.846,17.846,17.846,17.846,125,17.013366323609,17.013366323609,17.013366323609,17.013366323609,131.117496535912,0.0,1.0
2020-09-02,17.895,17.895,17.89,17.89,206,17.0600801502288,17.0600801502288,17.0553134332268,17.0553134332268,216.081634291182,0.0,1.0
2020-09-03,17.84,17.88,17.8361,17.88,4541,17.0076462632066,17.0457799992227,17.003928223945,17.0457799992227,4763.23641415659,0.0,1.0
2020-09-04,17.71,17.71,17.71,17.71,102,16.8837116211541,16.8837116211541,16.8837116211541,16.8837116211541,106.991877173304,0.0,1.0
2020-09-08,17.6813,17.71,17.6813,17.71,100,16.8563506655625,16.8837116211541,16.8563506655625,16.8837116211541,104.893997228729,0.0,1.0
2020-09-09,17.73,17.73,17.71,17.71,471,16.9027784891621,16.9027784891621,16.8837116211541,16.8837116211541,494.050726947317,0.0,1.0
2020-09-10,17.7219,17.73,17.7219,17.73,100,16.8950564076189,16.9027784891621,16.8950564076189,16.9027784891621,104.893997228729,0.0,1.0
2020-09-11,17.68,17.82,17.67,17.79,40016,16.8551113191419,16.9885793951985,16.8455778851379,16.9599790931864,41974.3819310484,0.0,1.0
2020-09-14,17.68,17.68,17.68,17.68,1,16.8551113191419,16.8551113191419,16.8551113191419,16.8551113191419,1.0489399722873,0.0,1.0
2020-09-15,18.27,18.27,18.251,18.27,1312,17.4175839253803,17.4175839253803,17.3994704007726,17.4175839253803,1376.20924364093,0.0,1.0
2020-09-16,18.11,18.33,18.11,18.27,1125,17.2650489813156,17.4747845294045,17.2650489813156,17.4175839253803,1180.05746882321,0.0,1.0
2020-09-17,17.8,17.97,17.8,17.88,902,16.9695125271904,17.1315809052591,16.9695125271904,17.0457799992227,946.14385500314,0.0,1.0
2020-09-18,17.8834,18.03,17.8834,18.03,1065,17.0490213667841,17.1887815092833,17.0490213667841,17.1887815092833,1117.12107048597,0.0,1.0
2020-09-21,17.53,17.67,17.42,17.67,1101,16.7121098090813,16.8455778851379,16.6072420350369,16.8455778851379,1154.88290948831,0.0,1.0
2020-09-22,17.79,17.79,17.76,17.76,1200,16.9599790931864,16.9599790931864,16.9313787911743,16.9313787911743,1258.72796674475,0.0,1.0
2020-09-23,17.79,17.79,17.79,17.79,0,16.9599790931864,16.9599790931864,16.9599790931864,16.9599790931864,0,0.0,1.0
2020-09-24,17.4089,17.41,17.33,17.41,425,16.7059130769787,16.7069686579967,16.6301991294132,16.7069686579967,442.884053443075,0.1146,1.0
2020-09-25,17.4089,17.4089,17.4089,17.4089,0,16.7059130769787,16.7059130769787,16.7059130769787,16.7059130769787,0,0.0,1.0
2020-09-28,17.99,18.0103,17.91,17.96,18378,17.2635477402275,17.2830280081056,17.186778211644,17.2347591670087,19151.3485510043,0.0,1.0
2020-09-29,17.99,17.99,17.99,17.99,160,17.2635477402275,17.2635477402275,17.2635477402275,17.2635477402275,166.732820119746,0.0,1.0
2020-09-30,18.11,18.25,18.11,18.16,1145,17.3787020331029,17.5130487081241,17.3787020331029,17.4266829884676,1193.18174398193,0.0,1.0
2020-10-01,18.11,18.11,18.11,18.11,68,17.3787020331029,17.3787020331029,17.3787020331029,17.3787020331029,70.8614485508918,0.0,1.0
2020-10-02,18.29,18.29,18.11,18.11,2108,17.5514334724159,17.5514334724159,17.3787020331029,17.3787020331029,2196.70490507765,0.0,1.0
2020-10-05,18.63,18.63,18.48,18.48,457,17.877703968896,17.877703968896,17.7337611028018,17.7337611028018,476.230617467024,0.0,1.0
2020-10-06,18.63,18.63,18.63,18.63,13,17.877703968896,17.877703968896,17.877703968896,17.877703968896,13.5470416347293,0.0,1.0
2020-10-07,18.84,18.86,18.62,18.62,999,18.0792239814278,18.0984163635737,17.8681077778231,17.8681077778231,1041.03804562266,0.0,1.0
2020-10-08,18.9,18.9,18.9,18.9,302,18.1368011278655,18.1368011278655,18.1368011278655,18.1368011278655,314.70819797602,0.0,1.0
2020-10-09,19.175,19.1824,19.1224,19.1224,1860,18.4006963823715,18.4077975637655,18.3502204173278,18.3502204173278,1938.26903389204,0.0,1.0
2020-10-12,19.38,19.3883,19.32,19.32,404,18.5974182993668,18.6053831379574,18.5398411529292,18.5398411529292,421.000370802359,0.0,1.0
2020-10-13,19.441,19.4501,19.32,19.36,3541,18.6559550649118,18.6646875987882,18.5398411529292,18.578225917221,3690.00572527512,0.0,1.0
2020-10-14,19.45,19.45,19.45,19.45,169,18.6645916368775,18.6645916368775,18.6645916368775,18.6645916368775,176.111541251481,0.0,1.0
2020-10-15,19.2899,19.2899,19.1,19.13,2389,18.5109566177996,18.5109566177996,18.3287249493244,18.3575135225432,2489.52942041296,0.0,1.0
2020-10-16,19.27,19.3954,19.27,19.3954,782,18.4918601975645,18.6121964336192,18.4918601975645,18.6121964336192,814.906658335255,0.0,1.0
2020-10-19,19.27,19.27,19.27,19.27,2,18.4918601975645,18.4918601975645,18.4918601975645,18.4918601975645,2.08416025149682,0.0,1.0
2020-10-20,19.2375,19.2375,19.2,19.2,498,18.4606725765774,18.4606725765774,18.4246868600538,18.4246868600538,518.955902622708,0.0,1.0
2020-10-21,19.2375,19.2375,19.2375,19.2375,3,18.4606725765774,18.4606725765774,18.4606725765774,18.4606725765774,3.12624037724523,0.0,1.0
2020-10-22,18.8635,19.0176,18.8635,19.0176,1608,18.1017750304493,18.2496523348833,18.1017750304493,18.2496523348833,1675.66484220344,0.0,1.0
2020-10-23,18.8635,18.8635,18.8635,18.8635,11,18.1017750304493,18.1017750304493,18.1017750304493,18.1017750304493,11.4628813832325,0.0,1.0
2020-10-26,18.765,18.765,18.765,18.765,256,18.0072525483807,18.0072525483807,18.0072525483807,18.0072525483807,266.772512191594,0.0,1.0
2020-10-27,18.8319,18.8319,18.8319,18.8319,760,18.0714510666587,18.0714510666587,18.0714510666587,18.0714510666587,791.980895568794,0.0,1.0
2020-10-28,18.15,18.55,18.15,18.55,1062,17.4170867973946,17.8009344403124,17.4170867973946,17.8009344403124,1106.68909354482,0.0,1.0
2020-10-29,18.45,18.45,18.3899,18.3899,677,17.704972529583,17.704972529583,17.6472994212346,17.6472994212346,705.488245131674,0.0,1.0
2020-10-30,18.45,18.45,18.45,18.45,13,17.704972529583,17.704972529583,17.704972529583,17.704972529583,13.5470416347293,0.0,1.0
2020-11-02,18.06,18.11,18.06,18.11,356,17.3307210777381,17.3787020331029,17.3307210777381,17.3787020331029,370.980524766435,0.0,1.0
2020-11-03,18.5,18.52,18.23,18.23,2062,17.7529534849477,17.7721458670936,17.4938563259782,17.4938563259782,2148.76921929322,0.0,1.0
2020-11-04,19.03,19.15,18.73,18.73,836,18.2615516118138,18.3767059046891,17.9736658796254,17.9736658796254,871.178985125671,0.0,1.0
2020-11-05,19.52,19.52,19.29,19.29,1096,18.7317649743881,18.7317649743881,18.5110525797103,18.5110525797103,1142.11981782026,0.0,1.0
2020-11-06,19.52,19.52,19.52,19.52,0,18.7317649743881,18.7317649743881,18.7317649743881,18.7317649743881,0,0.0,1.0
2020-11-09,19.5,19.6222,19.5,19.6222,1406,18.7125725922422,18.8298380471536,18.7125725922422,18.8298380471536,1465.16465680226,0.0,1.0
2020-11-10,19.1,19.2,18.9299,18.9299,1183,18.3287249493244,18.4246868600538,18.1654937391736,18.1654937391736,1232.78078876037,0.0,1.0
2020-11-11,19.1,19.1,19.1,19.1,3,18.3287249493244,18.3287249493244,18.3287249493244,18.3287249493244,3.12624037724523,0.0,1.0
2020-11-12,19.22,19.26,19.2,19.26,1963,18.4438792421997,18.4822640064915,18.4246868600538,18.4822640064915,2045.60328684413,0.0,1.0
2020-11-13,19.22,19.22,19.22,19.22,2,18.4438792421997,18.4438792421997,18.4438792421997,18.4438792421997,2.08416025149682,0.0,1.0
2020-11-16,19.7251,19.7251,19.69,19.69,100,18.9285828532942,18.9285828532942,18.8949002226281,18.8949002226281,104.208012574841,0.0,1.0
2020-11-17,19.82,19.82,19.82,19.82,350,19.0196507065764,19.0196507065764,19.0196507065764,19.0196507065764,364.728044011944,0.0,1.0
2020-11-18,19.9422,19.9439,19.9422,19.9439,1367,19.1369161614878,19.1385475139702,19.1369161614878,19.1385475139702,1424.52353189808,0.0,1.0
2020-11-19,19.87,19.88,19.781,19.79,1837,19.0676316619411,19.0772278530141,18.9822255613919,18.9908621333576,1914.30119099983,0.0,1.0
2020-11-20,19.92,19.92,19.92,19.92,102,19.1156126173059,19.1156126173059,19.1156126173059,19.1156126173059,106.292172826338,0.0,1.0
2020-11-23,20.1333,20.16,20.11,20.13,575,19.3202993728918,19.3459212030565,19.2979402476918,19.3171326298377,599.196072305335,0.0,1.0
2020-11-24,20.325,20.325,20.21,20.21,5522,19.5042583557601,19.5042583557601,19.3939021584213,19.3939021584213,5754.36645438273,0.0,1.0
2020-11-25,20.4057,20.4057,20.3301,20.3301,425,19.5816996177188,19.5816996177188,19.5091524132073,19.5091524132073,442.884053443074,0.0,1.0
2020-11-27,20.6,20.6,20.6,20.6,260,19.7681536102661,19.7681536102661,19.7681536102661,19.7681536102661,270.940832694587,0.0,1.0
2020-11-30,20.56,20.6912,20.45,20.6912,10789,19.7297688459743,19.8556708728514,19.6242107441719,19.8556708728514,11243.0024766996,0.0,1.0
2020-12-01,20.76,20.76,20.61,20.71,4378,19.9216926674332,19.9216926674332,19.777749801339,19.8737117120685,4562.22679052655,0.0,1.0
2020-12-02,20.5524,20.5779,20.53,20.5779,1756,19.7224757407589,19.7469460279949,19.7009802727555,19.7469460279949,1829.89270081421,0.0,1.0
2020-12-03,20.8524,20.9016,20.76,20.78,11195,20.0103614729472,20.0575747330261,19.9216926674332,19.9408850495791,11666.0870077535,0.0,1.0
2020-12-04,21.03,21.03,20.84,20.84,2114,20.1807898264027,20.1807898264027,19.9984621960168,19.9984621960168,2202.95738583214,0.0,1.0
2020-12-07,21.09,21.09,21.05,21.05,3211,20.2383669728404,20.2383669728404,20.1999822085486,20.1999822085486,3346.11928377815,0.0,1.0
2020-12-08,21.09,21.1699,21.09,21.16,1661,20.2383669728404,20.3150405395132,20.2383669728404,20.305540310351,1730.89508886811,0.0,1.0
2020-12-09,20.92,21.28,20.87,21.28,2382,20.0752317246003,20.4206946032263,20.0272507692356,20.4206946032263,2482.23485953272,0.0,1.0
2020-12-10,21.17,21.17,21.06,21.08,37437,20.315136501424,20.315136501424,20.2095783996216,20.2287707817674,39012.3536676432,0.0,1.0
2020-12-11,21.0557,21.0557,21.0406,21.0406,9407,20.2054520374602,20.2054520374602,20.19096178894,20.19096178894,9802.8477429153,0.0,1.0
2020-12-14,21.155,21.3,21.12,21.28,21059,20.3007422148145,20.4398869853722,20.2671555460592,20.4206946032263,21945.1653681358,0.0,1.0
2020-12-15,21.4273,21.4273,21.24,21.28,140185,20.5620464977308,20.5620464977308,20.3823098389346,20.4206946032263,146084.002428041,0.0,1.0
2020-12-16,21.5241,21.54,21.45,21.49,318787,20.6549376273169,20.6701955711229,20.5838298514664,20.6222146157582,332201.597046959,0.0,1.0
2020-12-17,21.7683,21.7901,21.6814,21.7,570597,20.8892766133182,20.9101963098573,20.8058857128943,20.82373462829,594607.793511667,0.0,1.0
2020-12-18,21.88,21.93,21.78,21.86,333141,20.996466067603,21.0444470229677,20.9005041568736,20.9772736854571,347159.615171952,0.0,1.0
2020-12-21,21.86,21.86,21.68,21.7222,567295,20.9772736854571,20.9772736854571,20.8045422461441,20.845038172472,591166.844936446,0.0,1.0
2020-12-22,22.09,22.09,21.86,21.976,80792,21.1979860801349,21.1979860801349,20.9772736854571,21.0885895019033,84191.7375194655,0.0,1.0
2020-12-23,22.0333,22.13,22.0333,22.085,47328,21.1435756767513,21.2363708444266,21.1435756767513,21.1931879845984,49319.5681914207,0.0,1.0
2020-12-24,21.9954,22.0595,21.96,22.03,61417,21.1125799795857,21.1741072251321,21.0786008143385,21.1457912540928,63985.144549184,0.0056,1.0
2020-12-28,21.8046,22.117,21.8046,22.117,2527,20.929438038084,21.2292993720731,20.929438038084,21.2292993720731,2632.6662044025,0.0,1.0
2020-12-29,21.6,21.91,21.5,21.91,104859,20.7330499813166,21.0306076430855,20.6370636388105,21.0306076430855,109243.666611572,0.0,1.0
2020-12-30,21.769,21.78,21.75,21.7647,115380,20.8952669001519,20.9058253978275,20.8770294950757,20.8911394874241,120204.600975053,0.0,1.0
2020-12-31,21.7407,21.76,21.68,21.73,8804,20.8681027652226,20.8866281293263,20.8098390553214,20.8578322265745,9172.13821272642,0.0,1.0
2021-01-04,21.4327,21.79,21.17,21.78,17577,20.5724648303039,20.9154240320781,20.3203087085403,20.9058253978275,18311.9801641404,0.0,1.0
2021-01-05,21.73,21.74,21.24,21.24,19557,20.8578322265745,20.8674308608251,20.3874991482946,20.3874991482946,20374.7736286109,0.0,1.0
2021-01-06,22.0189,22.0189,21.8309,21.8309,3787,21.1351367700746,21.1351367700746,20.9546824461631,20.9546824461631,3945.35295452009,0.0,1.0
2021-01-07,22.4361,22.44,22.18,22.18,93862,21.53559179101,21.5393352583678,21.2897707678519,21.2897707678519,97786.8283647122,0.0,1.0
2021-01-08,22.6,22.61,22.5,22.5,1571,21.6929134063775,21.7025120406281,21.5969270638714,21.5969270638714,1636.69117812281,0.0,1.0
2021-01-11,22.6,22.67,22.34,22.34,5971,21.6929134063775,21.7601038461318,21.4433489158617,21.4433489158617,6220.67665472392,0.0,1.0
2021-01-12,22.84,22.8645,22.7499,22.79,10828,21.9232806283921,21.9467972823061,21.8367969337941,21.8752874571391,11280.7715319629,0.0,1.0
2021-01-13,22.7923,22.8885,22.77,22.86,12092,21.8774951430167,21.9698340045076,21.8560901886379,21.9424778968934,12597.6255416047,0.0,1.0
2021-01-14,23.04,23.12,22.98,23.05,19059,22.1152533134043,22.1920423874092,22.0576615079007,22.1248519476549,19855.9498178501,0.0,1.0
2021-01-15,22.6876,22.9366,22.54,22.8681,8347,21.7769974424128,22.016003435253,21.6353216008739,21.9502527906363,8696.02881208853,0.0,1.0
2021-01-19,23.03,23.06,22.92,22.97,5666,22.1056546791537,22.1344505819055,22.000069702397,22.0480628736501,5902.92311600498,0.0,1.0
2021-01-20,23.29,23.36,23.2203,23.2501,34506,22.3552191696696,22.4224096094238,22.2883166889428,22.3169206190096,35948.8642853631,0.0,1.0
2021-01-21,23.29,23.3,23.29,23.29,1272,22.3552191696696,22.3648178039202,22.3552191696696,22.3552191696696,1325.18852869014,0.0,1.0
2021-01-22,23.35,23.35,23.2444,23.2669,1631,22.4128109751732,22.4128109751732,22.3114493974868,22.3330463245507,1699.20007098555,0.0,1.0
2021-01-25,23.2813,23.2813,22.93,22.94,20029,22.3468683578715,22.3468683578715,22.0096683366476,22.0192669708982,20866.5102524645,0.0,1.0
2021-01-26,23.2813,23.2813,23.2813,23.2813,65,22.3468683578715,22.3468683578715,22.3468683578715,22.3468683578715,67.717967267971,0.0,1.0
2021-01-27,23.2813,23.2813,23.2813,23.2813,2,22.3468683578715,22.3468683578715,22.3468683578715,22.3468683578715,2.08362976209142,0.0,1.0
2021-01-28,22.55,22.7264,22.55,22.6142,31340,21.6449202351245,21.8142401433052,21.6449202351245,21.7065434670134,32650.4783719724,0.0,1.0
2021-01-29,22.1187,22.1896,22.1,22.1,7777,21.2309311398957,21.2989854567325,21.212981693847,21.212981693847,8102.19432989245,0.0,1.0
2021-02-01,22.325,22.325,22.325,22.325,224,21.4289509644857,21.4289509644857,21.4289509644857,21.4289509644857,233.366533354239,0.0,1.0
2021-02-02,23.12,23.15,23.0929,23.0929,14054,22.1920423874092,22.220838290161,22.1660300885901,22.1660300885901,14641.6663382164,0.0,1.0
2021-02-03,23.131,23.131,23.06,23.06,4444,22.2026008850849,22.2026008850849,22.1344505819055,22.1344505819055,4629.82533136711,0.0,1.0
2021-02-04,23.131,23.131,23.131,23.131,6,22.2026008850849,22.2026008850849,22.2026008850849,22.2026008850849,6.25088928627423,0.0,1.0
2021-02-05,23.6611,23.6611,23.5515,23.5515,613,22.7114244867097,22.7114244867097,22.606223455323,22.606223455323,638.632522081018,0.0,1.0
2021-02-08,24.0469,24.08,23.9681,23.99,2133,23.0817397960982,23.1135112754677,23.0061025582034,23.0271235672122,2222.19114127049,0.0,1.0
2021-02-09,24.1703,24.2,24.1703,24.2,4918,23.2001869427507,23.228694886475,23.2001869427507,23.228694886475,5123.64558498279,0.0,1.0
2021-02-10,24.124,24.2019,23.96,24.04,37987,23.1557452661704,23.2305186269826,22.9983276644604,23.0751167384653,39575.4218862833,0.0,1.0
2021-02-11,24.2503,24.255,24.2324,24.2324,5104,23.2769760167556,23.2814873748534,23.259794461447,23.259794461447,5317.42315285729,0.0,1.0
2021-02-12,24.5405,24.5405,24.435,24.435,1951,23.5555283827083,23.5555283827083,23.4542627913644,23.4542627913644,2032.58083292017,0.0,1.0
2021-02-16,24.43,24.58,24.43,24.57,1579,23.449463474239,23.5934429879982,23.449463474239,23.5838443537476,1645.02569717117,0.0,1.0
2021-02-17,24.2,24.2,24.2,24.2,529,23.228694886475,23.228694886475,23.228694886475,23.228694886475,551.120072073179,0.0,1.0
2021-02-18,24.09,24.1103,23.8,23.9,3213,23.1231099097183,23.1425951372471,22.8447495164507,22.9407358589567,3347.35121279986,0.0,1.0
2021-02-19,24.39,24.455,24.3321,24.3321,2162,23.4110689372366,23.4734600598656,23.3554928449256,23.3554928449256,2252.40377282082,0.0,1.0
2021-02-22,24.1601,24.1601,24.1601,24.1601,513,23.1903963358151,23.1903963358151,23.1903963358151,23.1903963358151,534.451033976448,0.0,1.0
2021-02-23,23.7183,23.7183,23.4547,23.4547,4149,22.7663286746232,22.7663286746232,22.5133086757771,22.5133086757771,4322.48994145863,0.0,1.0
2021-02-24,24.0,24.0796,23.77,23.77,3817,23.0367222014628,23.1131273300977,22.8159536136988,22.8159536136988,3976.60740095147,0.0,1.0
2021-02-25,23.2041,23.85,23.2041,23.85,1524,22.2727669014568,22.8927426877037,22.2727669014568,22.8927426877037,1587.72587871366,0.0,1.0
2021-02-26,23.382,23.382,23.23,23.23,12316,22.4435266047752,22.4435266047752,22.2976273641659,22.2976273641659,12830.9920749589,0.0,1.0
2021-03-01,24.01,24.01,24.01,24.01,792,23.0463208357135,23.0463208357135,23.0463208357135,23.0463208357135,825.117385788198,0.0,1.0
2021-03-02,23.7539,23.965,23.7539,23.965,20854,22.8004998125553,23.0031269815857,22.8004998125553,23.0031269815857,21726.0075293272,0.0,1.0
2021-03-03,23.2146,23.67,23.21,23.65,5950,22.28284546742,22.7199672711927,22.2784300956647,22.7007700026915,6198.79854222195,0.0,1.0
2021-03-04,22.43,22.96,22.4018,22.77,13025,21.5297366241171,22.0384642393995,21.5026684755304,21.8560901886379,13569.6388256204,0.0,1.0
2021-03-05,22.91,22.91,22.26,22.26,20651,21.9904710681464,21.9904710681464,21.3665598418568,21.3665598418568,21514.5191084749,0.0,1.0
2021-03-08,22.6343,23.18,22.6343,23.18,442,21.7258367218571,22.2496341929129,21.7258367218571,22.2496341929129,460.482177422202,0.0,1.0
2021-03-09,23.245,23.32,23.07,23.07,17796,22.3120253155418,22.3840150724214,22.1440492161562,22.1440492161562,18540.1376230894,0.0,1.0
2021-03-10,23.3825,23.48,23.38,23.48,15362,22.4440065364877,22.5375932204311,22.4416068779251,22.5375932204311,16004.3602026241,0.0,1.0
2021-03-11,23.97,23.98,23.97,23.97,4099,23.007926298711,23.0175249329616,23.007926298711,23.007926298711,4270.39919740635,0.0,1.0
2021-03-12,23.9884,24.0,23.8566,23.86,8245,23.0255877857321,23.0367222014628,22.8990777863091,22.9023413219543,8589.76369422186,0.0,1.0
2021-03-15,24.2508,24.2508,23.95,23.95,13456,23.2774559484681,23.2774559484681,22.9887290302098,22.9887290302098,14018.661039351,0.0,1.0
2021-03-16,24.0329,24.2724,24.0329,24.2724,3364,23.0683017081473,23.2981889984494,23.0683017081473,23.2981889984494,3504.66525983776,0.0,1.0
2021-03-17,24.1911,24.2397,23.796,23.9,15073,23.220152101992,23.26680146445,22.8409100627504,22.9407358589567,15703.2757020019,0.0,1.0
2021-03-18,23.5519,24.05,23.5519,23.93,5502,22.606607400693,23.0847153727159,22.606607400693,22.9695317617086,5732.06547551349,0.0,1.0
2021-03-19,23.7479,23.78,23.6,23.6,3616,22.794740632005,22.8255522479494,22.6527768314385,22.6527768314385,3767.20260986127,0.0,1.0
2021-03-22,23.8878,24.01,23.76,23.76,18324,22.929025525171,23.0463208357135,22.8063549794482,22.8063549794482,19090.2158802815,0.0,1.0
2021-03-23,23.3623,23.87,23.34,23.87,8270,22.4246172953015,22.9119399562049,22.4032123409226,22.9119399562049,8615.80906624798,0.0,1.0
2021-03-24,22.9552,23.66,22.9468,23.66,6458,22.0338568949592,22.7103686369421,22.0257940421886,22.7103686369421,6728.04050179316,0.0,1.0
2021-03-25,23.165,23.1895,22.68,22.84,35093,22.2352362415369,22.2587528954509,21.7697024803824,21.9232806283921,36560.4096205371,0.0,1.0
2021-03-26,23.5819,23.5819,23.3066,23.4,15348,22.6354033034449,22.6354033034449,22.3711529025256,22.4608041464263,15989.7747942895,0.0,1.0
2021-03-29,23.2462,23.34,23.2175,23.33,7932,22.3131771516519,22.4032123409226,22.2856290713526,22.393613706672,8263.67563645455,0.0,1.0
2021-03-30,23.4021,23.42,23.33,23.33,37901,22.4628198596189,22.4800014149275,22.393613706672,22.393613706672,39485.8258065133,0.0,1.0
2021-03-31,23.7547,23.8675,23.69,23.75,2138,22.8012677032954,22.9095402976423,22.7391645396939,22.7967563451976,2227.40021567572,0.0,1.0
2021-04-01,24.09,24.12,24.0355,24.12,22351,23.1231099097183,23.1519058124702,23.0707973530525,23.1519058124702,23285.6044062526,0.0,1.0
2021-04-05,24.3801,24.4,24.2937,24.2937,3941,23.4015662893285,23.4206675714872,23.3186340894032,23.3186340894032,4105.79244620113,0.0,1.0
2021-04-06,24.4211,24.56,24.4211,24.46,16220,23.440920689756,23.574245719497,23.440920689756,23.4782593769909,16898.2373705614,0.0,1.0
2021-04-07,24.2113,24.3896,24.2113,24.3642,9673,23.2395413431782,23.4106849918666,23.2395413431782,23.38630446087,10077.4753443551,0.0,1.0
2021-04-08,24.469,24.49,24.24,24.3221,44621,23.4868981478164,23.5070552797427,23.2670894234775,23.345894210675,46486.8218071405,0.0,1.0
2021-04-09,24.5628,24.58,24.43,24.43,24620,23.5769333370871,23.5934429879982,23.449463474239,23.449463474239,25649.4823713453,0.0,1.0
2021-04-12,24.5288,24.5604,24.3938,24.3938,9271,23.5442979806351,23.574629664867,23.4147164182518,23.4147164182518,9658.66576217474,0.0,1.0
2021-04-13,24.5681,24.61,24.4001,24.61,100462,23.58202061324,23.62223889075,23.4207635578297,23.62223889075,104662.806579614,0.0,1.0
2021-04-14,24.4696,24.79,24.4696,24.68,17745,23.4874740658715,23.795014307261,23.4874740658715,23.6894293305043,18487.005064156,0.0,1.0
2021-04-15,24.6809,24.72,24.57,24.69,47455,23.6902932075868,23.7278238675067,23.5838443537476,23.6990279647549,49439.3251800241,0.0,1.0
2021-04-16,24.7283,24.76,24.6745,24.73,19141,23.7357907339347,23.7662184045092,23.6841500816665,23.7374225017573,19941.3786380959,0.0,1.0
2021-04-19,24.4068,24.6516,24.35,24.6516,6343,23.4271946427776,23.6621692092326,23.3726744002342,23.6621692092326,6608.23179047293,0.0,1.0
2021-04-20,24.0913,24.105,23.9767,24.105,18072,23.1243577321709,23.1375078610942,23.0143573836589,23.1375078610942,18827.678530258,0.0,1.0
2021-04-21,24.4653,24.4653,24.3566,24.3566,13387,23.4833466531437,23.4833466531437,23.3790094988396,23.3790094988396,13946.7758125589,0.0,1.0
2021-04-22,24.39,24.75,24.31,24.54,37401,23.4110689372366,23.7566197702586,23.3342798632317,23.5550484509958,38964.9183659905,0.0,1.0
2021-04-23,24.7953,24.8104,24.7,24.71,25745,23.8001015834138,23.8145955211322,23.7086265990055,23.7182252332561,26821.5241125217,0.0,1.0
2021-04-26,24.9758,24.9758,24.91,24.91,8132,23.9733569316373,23.9733569316373,23.9101979182683,23.9101979182683,8472.03861266369,0.0,1.0
2021-04-27,24.9956,25.05,24.94,24.96,40991,23.9923622274535,24.0445787977768,23.9389938210201,23.9581910895214,42705.0337889446,0.0,1.0
2021-04-28,24.906,24.9227,24.89,24.92,2340,23.9063584645681,23.9223881837666,23.8910006497671,23.9197965525189,2437.84682164695,0.0,1.0
2021-04-29,24.8626,24.8626,24.66,24.66,27921,23.8647003919204,23.8647003919204,23.6702320620031,23.6702320620031,29088.5132936772,0.0,1.0
2021-04-30,24.62,24.7681,24.62,24.7681,482,23.6318375250006,23.7739932982522,23.6318375250006,23.7739932982522,502.154772664031,0.0,1.0
2021-05-03,24.5375,24.66,24.49,24.66,10611,23.5526487924331,23.6702320620031,23.5070552797427,23.6702320620031,11054.697702776,0.0,1.0
2021-05-04,24.2935,24.2935,24.2069,24.21,9650,23.3184421167182,23.3184421167182,23.235317944108,23.2382935207256,10053.5136020911,0.0,1.0
2021-05-05,24.3106,24.45,24.24,24.24,20821,23.3348557812868,23.4686607427403,23.2670894234775,23.2670894234775,21691.6276382526,0.0,1.0
2021-05-06,24.33,24.33,24.12,24.12,10413,23.353477131733,23.353477131733,23.1519058124702,23.1519058124702,10848.4183563289,0.0,1.0
2021-05-07,24.6285,24.65,24.58,24.62,26661,23.6399963641136,23.6606334277525,23.5934429879982,23.6318375250006,27775.8265435596,0.0,1.0
2021-05-10,24.1788,24.4901,24.1788,24.44,4898,23.2083457818637,23.5071512660852,23.2083457818637,23.4590621084897,5102.80928736188,0.0,1.0
2021-05-11,24.0445,24.12,23.68,24.0,56594,23.0794361238781,23.1519058124702,22.7295659054433,23.0367222014628,58960.4713779006,0.0,1.0
2021-05-12,23.32,23.66,23.2612,23.66,78962,22.3840150724214,22.7103686369421,22.3275751030278,22.7103686369421,82263.7866371311,0.0,1.0
2021-05-13,23.5295,23.63,23.29,23.448,5842,22.5851064599717,22.6815727341903,22.3552191696696,22.5068775908292,6086.28253506901,0.0,1.0
2021-05-14,24.0807,24.09,23.68,23.68,25805,23.1141831798653,23.1231099097183,22.7295659054433,22.7295659054433,26884.0330053844,0.0,1.0
2021-05-17,24.016,24.016,23.832,23.85,62966,23.0520800162638,23.0520800162638,22.8754651460526,22.8927426877037,65598.915799924,0.0,1.0
2021-05-18,23.8746,24.16,23.8746,24.1406,2264,22.9163553279602,23.1903003494726,22.9163553279602,23.1716789990264,2358.66889068748,0.0,1.0
2021-05-19,23.7856,23.7856,23.59,23.59,30760,22.8309274831298,22.8309274831298,22.6431781971879,22.6431781971879,32046.2257409659,0.0,1.0
2021-05-20,24.0733,24.09,23.9517,23.97,12486,23.1070801905198,23.1231099097183,22.9903607980324,23.007926298711,13008.1006047367,0.0,1.0
2021-05-21,24.0994,24.23,24.0994,24.23,2849,23.1321326259139,23.2574907892269,23.1321326259139,23.2574907892269,2968.13059609922,0.0,1.0
2021-05-24,24.3378,24.43,24.25,24.25,10475,23.3609640664484,23.449463474239,23.2766880577281,23.2766880577281,10913.0108789538,0.0,1.0
2021-05-25,24.2651,24.419,24.2499,24.39,51351,23.2911819954465,23.4389049765634,23.2765920713856,23.4110689372366,53498.2359565781,0.0,1.0
2021-05-26,24.5428,24.57,24.46,24.46,30123,23.5577360685859,23.5838443537476,23.4782593769909,23.4782593769909,31382.5896617399,0.0,1.0
2021-05-27,24.75,24.76,24.7451,24.75,20294,23.7566197702586,23.7662184045092,23.7519164394758,23.7566197702586,21142.5911959415,0.0,1.0
2021-05-28,24.7411,24.83,24.7411,24.77,39127,23.7480769857755,23.8334088442634,23.7480769857755,23.7758170387598,40763.0908506754,0.0,1.0
2021-06-01,24.8066,24.94,24.79,24.94,2032,23.810948040117,23.9389938210201,23.795014307261,23.9389938210201,2116.96783828488,0.0,1.0
2021-06-02,24.8124,24.98,24.77,24.98,28621,23.8165152479824,23.9773883580226,23.7758170387598,23.9773883580226,29817.7837104091,0.0,1.0
2021-06-03,24.6356,24.75,24.48,24.61,16190,23.6468113944316,23.7566197702586,23.4974566454921,23.62223889075,16866.98292413,0.0,1.0
2021-06-04,24.8428,24.86,24.75,24.78,18657,23.8456950961042,23.8622047470153,23.7566197702586,23.7854156730104,19437.1402356698,0.0,1.0
2021-06-07,24.911,24.93,24.85,24.86,21905,23.9111577816934,23.9293951867695,23.8526061127647,23.8622047470153,22820.9549693062,0.0,1.0
2021-06-08,25.0459,25.09,24.82,24.99,26817,24.0406433577341,24.0829733347793,23.8238102100128,23.9869869922732,27938.3496650027,0.0,1.0
2021-06-09,24.8864,25.0295,24.8864,24.9801,126926,23.8875451414369,24.0249015975631,23.8875451414369,23.9774843443651,132233.395591607,0.0,1.0
2021-06-10,24.8797,24.93,24.8797,24.9,96373,23.881114056489,23.9293951867695,23.881114056489,23.9005992840177,100402.825531018,0.0,1.0
2021-06-11,25.0638,25.09,24.96,24.965,577609,24.0578249130427,24.0829733347793,23.9581910895214,23.9629904066467,601761.651625929,0.0,1.0
2021-06-14,25.0322,25.11,24.99,25.11,32614,24.0274932288108,24.1021706032805,23.9869869922732,24.1021706032805,33977.7505304246,0.0,1.0
2021-06-15,24.9551,24.98,24.85,24.93,8855,23.9534877587386,23.9773883580226,23.8526061127647,23.9293951867695,9225.27077165972,0.0,1.0
2021-06-16,24.8486,24.91,24.71,24.91,883,23.8512623039696,23.9101979182683,23.7182252332561,23.9101979182683,919.922539963358,0.0,1.0
2021-06-17,24.7548,24.86,24.725,24.85,11835,23.7612271146988,23.8622047470153,23.732623184632,23.8526061127647,12329.879117176,0.0,1.0
2021-06-18,24.4463,24.49,24.43,24.49,2593,23.4651092480675,23.5070552797427,23.449463474239,23.5070552797427,2701.42598655152,0.0,1.0
2021-06-21,24.7737,24.79,24.77,24.77,2759,23.7793685334325,23.795014307261,23.7758170387598,23.7758170387598,2874.3672568051,0.0,1.0
2021-06-22,24.935,24.97,24.75,24.82,4062,23.9341945038948,23.967789723772,23.7566197702586,23.8238102100128,4231.85204680767,0.0,1.0
2021-06-23,25.0326,25.08,24.89,24.89,1252,24.0278771741808,24.0733747005287,23.8910006497671,23.8910006497671,1304.35223106922,0.0,1.0
2021-06-24,25.272,25.272,25.25,25.25,255,24.2576684781404,24.2576684781404,24.236551482789,24.236551482789,265.662794666655,0.0,1.0
2021-06-25,25.3694,25.4,25.318,25.318,6462,24.3511591757413,24.3805309965482,24.3018221956932,24.3018221956932,6732.20776131736,0.0,1.0
2021-06-28,25.37,25.38,25.36,25.38,2179,24.3517350937963,24.361333728047,24.3421364595457,24.361333728047,2270.1146257986,0.0,1.0
2021-06-29,25.4433,25.49,25.42,25.4694,5077,24.4220930828533,24.4669187048037,24.3997282650494,24.4471455182474,5289.29415106906,0.0,1.0
2021-06-30,25.4116,25.42,25.3919,25.42,20202,24.3916654122789,24.3997282650494,24.3727561028052,24.3997282650494,21046.7442268853,0.0,1.0
2021-07-01,25.4343,25.4343,25.38,25.395,11522,24.4134543120278,24.4134543120278,24.361333728047,24.3757316794229,12003.7910594086,0.0,1.0
2021-07-02,25.4326,25.45,25.42,25.42,3991,24.4118225442052,24.4285241678012,24.3997282650494,24.3997282650494,4157.88319025341,0.0,1.0
2021-07-06,25.2858,25.2858,25.2382,25.2382,171,24.2709145934062,24.2709145934062,24.2252250943733,24.2252250943733,178.150344658816,0.0,1.0
2021-07-07,25.18,25.2,25.18,25.2,826,24.1693610430348,24.188558311536,24.1693610430348,24.188558311536,860.539091743752,0.0,1.0
2021-07-08,24.8784,24.99,24.8501,24.8501,21001,23.8798662340364,23.9869869922732,23.8527020991072,23.8527020991072,21879.1543168409,0.0,1.0
2021-07-09,25.3033,25.3033,25.16,25.16,853,24.2877122033448,24.2877122033448,24.1501637745335,24.1501637745335,888.668093531987,0.0,1.0
2021-07-12,25.35,25.35,25.2814,25.349,2398,24.3325378252951,24.3325378252951,24.2666911943359,24.3315779618701,2498.27208474761,0.0,1.0
2021-07-13,25.0592,25.12,25.0592,25.11,2157,24.0534095412874,24.1117692375311,24.0534095412874,24.1021706032805,2247.19469841559,0.0,1.0
2021-07-14,24.865,24.94,24.85,24.925,2196,23.8670040641406,23.9389938210201,23.8526061127647,23.9245958696442,2287.82547877637,0.0,1.0
2021-07-15,24.7048,24.8097,24.7048,24.77,2356,23.7132339434458,23.8139236167347,23.7132339434458,23.7758170387598,2454.51585974368,0.0,1.0
2021-07-16,24.43,24.689,24.43,24.689,226,23.449463474239,23.6980681013298,23.449463474239,23.6980681013298,235.45016311633,0.0,1.0
2021-07-19,24.1746,24.29,23.91,24.04,11762,23.2043143554785,23.3150825947305,22.9503344932074,23.0751167384653,12253.8266308596,0.0,1.0
2021-07-20,24.79,24.81,24.66,24.66,1943,23.795014307261,23.8142115757622,23.6702320620031,23.6702320620031,2024.24631387181,0.0,1.0
2021-07-21,25.07,25.07,25.06,25.06,1964,24.0637760662781,24.0637760662781,24.0541774320275,24.0541774320275,2046.12442637376,0.0,1.0
2021-07-22,25.01,25.01,24.94,24.96,2233,24.0061842607744,24.0061842607744,23.9389938210201,23.9581910895214,2326.37262937506,0.0,1.0
2021-07-23,25.295,25.31,25.09,25.23,4452,24.2797453369168,24.2941432882927,24.0829733347793,24.2173542142878,4638.15985041548,0.0,1.0
2021-07-26,25.34,25.34,25.3,25.32,1218,24.3229391910445,24.3229391910445,24.2845446540421,24.3037419225433,1268.93052511367,0.0,1.0
2021-07-27,25.0482,25.0482,24.9,24.9,1425,24.0428510436117,24.0428510436117,23.9005992840177,23.9005992840177,1484.58620549013,0.0,1.0
2021-07-28,25.2641,25.2996,25.17,25.17,1632,24.2500855570824,24.2841607086721,24.1597624087842,24.1597624087842,1700.24188586659,0.0,1.0
2021-07-29,25.465,25.56,25.465,25.56,629,24.4429221191771,24.5341091445579,24.4429221191771,24.5341091445579,655.301560177751,0.0,1.0
2021-07-30,25.398,25.5,25.398,25.41,1981,24.3786112696981,24.4765173390543,24.3786112696981,24.3901296307988,2063.83527935154,0.0,1.0
2021-08-02,25.365,25.53,25.365,25.53,505,24.346935776671,24.5053132418061,24.346935776671,24.5053132418061,526.116514928083,0.0,1.0
2021-08-03,25.55,25.58,25.41,25.54,8780,24.5245105103073,24.5533064130591,24.3901296307988,24.5149118760567,9147.13465558131,0.0,1.0
2021-08-04,25.55,25.55,25.55,25.55,37,24.5245105103073,24.5245105103073,24.5245105103073,24.5245105103073,38.5471505986912,0.0,1.0
2021-08-05,25.68,25.6993,25.62,25.62,12825,24.6492927555652,24.6678181196689,24.5917009500616,24.5917009500616,13361.2758494112,0.0,1.0
2021-08-06,25.63,25.64,25.63,25.64,327,24.6012995843122,24.6108982185628,24.6012995843122,24.6108982185628,340.673466101946,0.0,1.0
2021-08-09,25.6096,25.7,25.6096,25.69,4737,24.5817183704409,24.6684900240665,24.5817183704409,24.6588913898159,4935.07709151352,0.0,1.0
2021-08-10,25.635,25.72,25.635,25.69,9408,24.6060989014375,24.6876872925677,24.6060989014375,24.6588913898159,9801.39440087801,0.0,1.0
2021-08-11,25.725,25.725,25.725,25.725,629,24.692486609693,24.692486609693,24.692486609693,24.692486609693,655.301560177749,0.0,1.0
2021-08-12,25.735,25.735,25.68,25.69,540,24.7020852439436,24.7020852439436,24.6492927555652,24.6588913898159,562.580035764681,0.0,1.0
2021-08-13,25.6481,25.71,25.63,25.69,7473,24.6186731123058,24.6780886583171,24.6012995843122,24.6588913898159,7785.48260605456,0.0,1.0
2021-08-16,25.5702,25.5702,25.44,25.44,1268,24.5438997514935,24.5438997514935,24.4189255335506,24.4189255335506,1321.02126916596,0.0,1.0
2021-08-17,25.205,25.22,25.06,25.06,7384,24.1933576286613,24.2077555800372,24.0541774320275,24.0541774320275,7692.76108164149,0.0,1.0
2021-08-18,25.02,25.25,25.02,25.23,23005,24.015782895025,24.236551482789,24.015782895025,24.2173542142878,23966.9513384565,0.0,1.0
2021-08-19,24.867,24.94,24.85,24.8714,6540,23.8689237909907,23.9389938210201,23.8526061127647,23.873147190061,6813.46932203892,0.0,1.0
2021-08-20,25.1529,25.16,25.09,25.09,7454,24.1433487442156,24.1501637745335,24.0829733347793,24.0829733347793,7765.6881233147,0.0,1.0
2021-08-23,25.4856,25.52,25.4703,25.4796,1006,24.4626953057334,24.4957146075555,24.44800939533,24.456936125183,1048.06577033198,0.0,1.0
2021-08-24,25.7056,25.76,25.7056,25.76,1289,24.6738652592468,24.7260818295701,24.6738652592468,24.7260818295701,1342.89938166792,0.0,1.0
2021-08-25,25.8903,25.9172,25.84,25.84,24834,24.8511520338556,24.8769723599897,24.802870903575,24.802870903575,25872.430755889,0.0,1.0
2021-08-26,25.695,25.81,25.695,25.78,1475,24.6636907069412,24.7740750008232,24.6636907069412,24.7452790980713,1536.67694954241,0.0,1.0
2021-08-27,25.695,25.695,25.695,25.695,151,24.6636907069412,24.6636907069412,24.6636907069412,24.6636907069412,157.314047037901,0.0,1.0
2021-08-30,26.0977,26.16,26.08,26.13,1004,25.0502277082132,25.1100271995945,25.0332381255896,25.0812312968427,1045.98214056989,0.0,1.0
2021-08-31,26.0977,26.0977,26.0977,26.0977,115,25.0502277082132,25.0502277082132,25.0502277082132,25.0502277082132,119.808711320256,0.0,1.0
2021-09-01,26.0041,26.12,26.0041,26.07,5231,24.9603844916275,25.0716326625921,24.9603844916275,25.023639491339,5449.73364275009,0.0,1.0
2021-09-02,26.1548,26.21,26.1548,26.1796,3362,25.1050359097842,25.1580203708475,25.1050359097842,25.1288405227257,3502.58163007566,0.0,1.0
2021-09-03,26.165,26.18,26.1397,26.16,3538,25.1148265167198,25.1292244680957,25.0905419720658,25.1100271995945,3685.94104913971,0.0,1.0
2021-09-07,25.9451,26.09,25.9451,26.09,2571,24.9037525495489,25.0428367598402,24.9037525495489,25.0428367598402,2678.50605916851,0.0,1.0
2021-09-08,25.78,25.78,25.7699,25.77,1863,24.7452790980713,24.7452790980713,24.7355844774782,24.7356804638207,1940.90112338815,0.0,1.0
2021-09-09,25.7634,25.83,25.76,25.79,22874,24.7293453652153,24.7932722693244,24.7260818295701,24.7548777323219,23830.4735890395,0.0,1.0
2021-09-10,25.6116,25.9,25.6116,25.805,29422,24.5836380972911,24.8604627090787,24.5836380972911,24.7692756836979,30652.2774301267,0.0,1.0
2021-09-13,25.6084,25.6084,25.55,25.55,212,24.5805665343309,24.5805665343309,24.5245105103073,24.5245105103073,220.86475478169,0.0,1.0
2021-09-14,25.4554,25.65,25.4554,25.65,1291,24.4337074302966,24.6204968528134,24.4337074302966,24.6204968528134,1344.98301143,0.0,1.0
2021-09-15,25.7097,25.74,25.52,25.52,1374,24.6778006992896,24.7068845610689,24.4957146075555,24.4957146075555,1431.4536465568,0.0,1.0
2021-09-16,25.7654,25.795,25.615,25.6299,2580,24.7312650920654,24.7596770494473,24.5869016329363,24.6012035979697,2687.88239309793,0.0,1.0
2021-09-17,25.59,25.59,25.51,25.51,7240,24.5629050473098,24.5629050473098,24.4861159733049,24.4861159733049,7542.7397387709,0.0,1.0
2021-09-20,25.0941,25.13,24.76,25.12,47221,24.086908774822,24.1213678717817,23.7662184045092,24.1117692375311,49195.5404978594,0.0,1.0
2021-09-21,25.1114,25.211,25.07,25.16,3246,24.1035144120756,24.1991168092117,24.0637760662781,24.1501637745335,3381.73110387436,0.0,1.0
2021-09-22,25.422,25.4477,25.422,25.4477,887,24.4016479918995,24.4263164819236,24.4016479918995,24.4263164819236,924.089799487542,0.0,1.0
2021-09-23,25.8063,25.8928,25.65,25.65,1947,24.771387383233,24.8544184651258,24.6213554976857,24.6213554976857,2028.34283452405,0.0009,1.0
2021-09-24,25.7842,25.8,25.751,25.8,2977,24.7501736617321,24.7653400327599,24.7183050846356,24.7653400327599,3101.37473979357,0.0,1.0
2021-09-27,25.7856,25.83,25.7856,25.82,3289,24.7515175173928,24.7941369397747,24.7515175173928,24.7845379707698,3426.40964702084,0.0,1.0
2021-09-28,25.7856,25.7856,25.7856,25.7856,190,24.7515175173928,24.7515175173928,24.7515175173928,24.7515175173928,197.937924273019,0.0,1.0
2021-09-29,25.0874,25.37,25.0874,25.37,3193,24.0813175014674,24.3525843655472,24.0813175014674,24.3525843655472,3326.39890633554,0.0,1.0
2021-09-30,24.8256,25.1263,24.82,25.1263,10917,23.830016492918,24.1186574908967,23.8246410702752,24.1186574908967,11373.0964173082,0.0,1.0
2021-10-01,25.062,25.19,24.69,24.93,49010,24.0569361201949,24.1798029234582,23.6998544732109,23.9302297293296,51057.5666769509,0.0,1.0
2021-10-04,24.71,24.71,24.65,24.65,12854,23.7190524112208,23.7190524112208,23.6614585971911,23.6614585971911,13391.0214663442,0.0,1.0
2021-10-05,24.94,25.06,24.71,24.71,6194,23.9398286983346,24.0550163263939,23.7190524112208,23.7190524112208,6452.77633130042,0.0,1.0
2021-10-06,24.9286,24.94,24.632,24.79,3301,23.9288858736689,23.9398286983346,23.6441804529822,23.7958441632604,3438.91098960651,0.0,1.0
2021-10-07,25.28,25.4503,25.26,25.44,3526,24.2661936445027,24.4296640866569,24.2469957064928,24.4197771485818,3673.31116308772,0.0,1.0
2021-10-08,25.103,25.17,25.103,25.15,1151,24.0962918931152,24.1606049854483,24.0962918931152,24.1414070474384,1199.08710967497,0.0,1.0
2021-10-11,24.9477,25.14,24.945,25.1101,2840,23.9472199044684,24.1318080784335,23.944628182837,24.1031071611087,2958.65107860723,0.0,1.0
2021-10-12,25.0439,25.0439,25.01,25.01,152,24.0395619862959,24.0395619862959,24.0070214813692,24.0070214813692,158.350339418416,0.0,1.0
2021-10-13,25.1859,25.1859,25.175,25.175,170,24.1758673461662,24.1758673461662,24.1654044699508,24.1654044699508,177.102353296912,0.0,1.0
2021-10-14,25.6368,25.67,25.58,25.58,15318,24.6086848585992,24.6405534356956,24.5541627146511,24.5541627146511,15957.9638106006,0.0,1.0
2021-10-15,25.75,25.89,25.75,25.89,1965,24.7173451877352,24.8517307538044,24.7173451877352,24.8517307538044,2047.09484840254,0.0,1.0
2021-10-18,25.93,25.93,25.54,25.54,2702,24.8901266298242,24.8901266298242,24.5157668386313,24.5157668386313,2814.88563887209,0.0,1.0
2021-10-19,26.0015,26.07,25.94,25.94,5586,24.9587592582095,25.0245121958934,24.8997255988291,24.8997255988291,5819.37497362678,0.0,1.0
2021-10-20,26.12,26.18,26.07,26.12,1948,25.0725070409181,25.1301008549478,25.0245121958934,25.0725070409181,2029.38461307285,0.0,1.0
2021-10-21,26.3413,26.36,26.2875,26.29,989,25.2849322249976,25.3028822970368,25.233289771751,25.2356895140022,1030.31898476851,0.0,1.0
2021-10-22,26.3296,26.46,26.3296,26.45,2349,25.2737014312618,25.3988719870863,25.2737014312618,25.3892730180814,2447.1378111438,0.0,1.0
2021-10-25,26.3296,26.3296,26.3296,26.3296,303,25.2737014312618,25.2737014312618,25.2737014312618,25.2737014312618,315.658900288026,0.0,1.0
2021-10-26,26.3737,26.435,26.3737,26.4204,437,25.3160328845736,25.3748745645739,25.3160328845736,25.3608600698267,455.257225827945,0.0,1.0
2021-10-27,25.9809,26.21,25.9809,26.1599,1655,24.9389853820593,25.1588977619627,24.9389853820593,25.1108069272479,1724.14349827288,0.0,1.0
2021-10-28,26.4089,26.4089,26.31,26.33,1798,25.349821255471,25.349821255471,25.2548874520121,25.274085390022,1873.11783075205,0.0,1.0
2021-10-29,26.5529,26.5529,26.4527,26.55,432,25.4880464091422,25.4880464091422,25.3918647397127,25.4852627081308,450.048333083918,0.0,1.0
2021-11-01,26.8715,26.8715,26.805,26.82,924,25.7938695616398,25.7938695616398,25.7300364177569,25.7444348712643,962.603379096158,0.0,1.0
2021-11-02,26.944,26.944,26.89,26.9,3596,25.8634620869257,25.8634620869257,25.811627654299,25.8212266233039,3746.23566150409,0.0,1.0
2021-11-03,27.2029,27.2029,27.09,27.09,2662,26.1119793944637,26.1119793944637,26.0036070343979,26.0036070343979,2773.21449691988,0.0,1.0
2021-11-04,27.3947,27.46,27.3947,27.46,104176,26.2960876199786,26.3587688875809,26.2960876199786,26.3587688875809,108528.322100348,0.0,1.0
2021-11-05,27.4993,27.53,27.45,27.47,4807,26.3964928357703,26.4259616706155,26.3491699185759,26.3683678565858,5007.82948410739,0.0,1.0
2021-11-08,27.715,27.715,27.68,27.68,200,26.603542597207,26.603542597207,26.5699462056897,26.5699462056897,208.355709761073,0.0,1.0
2021-11-09,27.7239,27.8,27.68,27.8,932,26.6120856796214,26.685133833749,26.5699462056897,26.685133833749,970.9376074866,0.0,1.0
2021-11-10,27.28,27.28,27.28,27.28,230,26.1859874454918,26.1859874454918,26.1859874454918,26.1859874454918,239.609066225234,0.0,1.0
2021-11-11,27.45,27.52,27.44,27.52,16135,26.3491699185759,26.4163627016105,26.339570949571,26.4163627016105,16809.0968849746,0.0,1.0
2021-11-12,27.6949,27.6949,27.64,27.64,600,26.584248669507,26.584248669507,26.5315503296699,26.5315503296699,625.06712928322,0.0,1.0
2021-11-15,27.6532,27.6532,27.64,27.64,390,26.5442209687564,26.5442209687564,26.5315503296699,26.5315503296699,406.293634034093,0.0,1.0
2021-11-16,27.8652,27.9,27.8652,27.8731,1200,26.7477191116613,26.7811235237985,26.7477191116613,26.7553022971752,1250.13425856644,0.0,1.0
2021-11-17,27.6744,27.68,27.6603,27.68,756,26.5645707830469,26.5699462056897,26.5510362367499,26.5699462056897,787.584582896856,0.0,1.0
2021-11-18,27.6174,27.65,27.6174,27.64,1021,26.5098566597187,26.5411492986748,26.5098566597187,26.5315503296699,1063.65589833028,0.0,1.0
2021-11-19,27.514,27.67,27.514,27.67,10322,26.4106033202076,26.5603472366847,26.4106033202076,26.5603472366847,10753.238180769,0.0,1.0
2021-11-22,27.3013,27.63,27.3013,27.58,338636,26.2064332494724,26.5219513606649,26.2064332494724,26.4739565156402,352783.720653253,0.0,1.0
2021-11-23,27.165,27.21,26.88,26.88,23888,26.075599301935,26.1187946624572,25.802028685294,25.802028685294,24886.0059738625,0.0,1.0
2021-11-24,27.2738,27.2738,27.18,27.18,5649,26.1800360847088,26.1800360847088,26.0899977554424,26.0899977554424,5885.0070222015,0.0,1.0
2021-11-26,26.6063,26.82,26.6063,26.82,784,25.5393049036287,25.7444348712643,25.5393049036287,25.7444348712643,816.754382263405,0.0,1.0
2021-11-29,26.85,26.9496,26.85,26.93,2345,25.7732317782792,25.8688375095684,25.7732317782792,25.8500235303187,2442.97069694858,0.0,1.0
2021-11-30,26.31,26.31,26.16,26.1787,5775,25.2548874520121,25.2548874520121,25.1109029169379,25.1288529889772,6016.27111935099,0.0,1.0
2021-12-01,25.66,26.7,25.66,26.69,17038,24.6309544666906,25.629247243205,24.6309544666906,25.6196482742,17749.8229145458,0.0,1.0
2021-12-02,26.1797,26.27,26.105,26.105,3474,25.1298128858777,25.2164915759923,25.0581085874107,25.0581085874107,3619.13867854983,0.0,1.0
2021-12-03,25.78,26.23,25.55,26.23,5780,24.74614209475,25.1780956999725,24.5253658076362,25.1780956999725,6021.48001209501,0.0,1.0
2021-12-06,26.0253,26.18,25.79,25.79,1977,24.9816048044413,25.1301008549478,24.7557410637549,24.7557410637549,2059.59619098821,0.0,1.0
2021-12-07,26.77,26.87,26.76,26.87,8463,25.6964400262396,25.7924297162891,25.6868410572347,25.7924297162891,8816.57185853981,0.0,1.0
2021-12-08,26.89,26.9,26.69,26.7,6415,25.811627654299,25.8212266233039,25.6196482742,25.629247243205,6683.00939058641,0.0,1.0
2021-12-09,26.4767,26.76,26.4767,26.7599,27185,25.4149022653246,25.6868410572347,25.4149022653246,25.6867450675446,28320.7498492738,0.0,1.0
2021-12-10,26.5496,26.6,26.48,26.48,7115,25.4848787493706,25.5332575531555,25.4180699250962,25.4180699250962,7412.25437475017,0.0,1.0
2021-12-13,26.0245,26.33,26.0245,26.33,1171,24.9808368869209,25.274085390022,24.9808368869209,25.274085390022,1219.92268065108,0.0,1.0
2021-12-14,25.7097,25.77,25.7097,25.75,8045,24.6786613426452,24.736543125745,24.6786613426452,24.7173451877352,8381.10842513917,0.0,1.0
2021-12-15,26.1042,26.13,25.45,25.45,917,25.0573406698903,25.0821060099231,24.4293761175868,24.4293761175868,955.310929254521,0.0,1.0
2021-12-16,25.65,25.87,25.65,25.87,3806,24.6213554976857,24.8325328157945,24.6213554976857,24.8325328157945,3965.00915675322,0.0,1.0
2021-12-17,25.57,25.7,25.55,25.58,8262,24.5445637456461,24.6693503427104,24.5253658076362,24.5541627146511,8607.17437022994,0.0,1.0
2021-12-20,25.0933,25.1,24.82,25.0,4105,24.0869808931804,24.0934122024137,23.8246410702752,23.9974225123642,4276.50094284602,0.0,1.0
2021-12-21,25.8168,25.8168,25.56,25.56,335615,24.7814663006882,24.7814663006882,24.5349647766412,24.5349647766412,349636.507657312,0.0,1.0
2021-12-22,26.04,26.05,25.9479,25.9479,35335,24.9957152888786,25.0053142578835,24.907308784343,24.907308784343,36811.2450220375,0.0,1.0
2021-12-23,26.28,26.32,26.0,26.0,8788,25.2543115138718,25.2927503441821,24.9852397016997,24.9852397016997,9144.91926945399,0.0294,1.0
2021-12-27,26.7057,26.7057,26.44,26.4799,47136,25.6633967654493,25.6633967654493,25.408066835113,25.4464095683476,49050.3999413953,0.0,1.0
2021-12-28,26.5854,26.63,26.5854,26.63,913,25.547791983291,25.590651279087,25.547791983291,25.590651279087,950.080939122837,0.0,1.0
2021-12-29,26.61,26.7,26.52,26.7,15179,25.5714318639318,25.65791923213,25.4849444957337,25.65791923213,15795.4858433139,0.0,1.0
2021-12-30,26.6,26.7799,26.6,26.7799,2304,25.5618221563543,25.7347007956749,25.5618221563543,25.7347007956749,2397.57555721688,0.0,1.0
2021-12-31,26.5544,26.63,26.5503,26.555,4657,25.5180018898005,25.590651279087,25.5140619096937,25.5185784722552,4846.14121960028,0.0,1.0
2022-01-03,26.6384,26.6384,26.52,26.61,17843,25.5987234334522,25.5987234334522,25.4849444957337,25.5714318639318,18567.6825813458,0.0,1.0
2022-01-04,26.8617,26.87,26.7,26.7955,3853,25.8133082036595,25.8212842609488,25.65791923213,25.7496919394959,4009.48724911313,0.0,1.0
2022-01-05,26.11,26.84,26.11,26.84,6451,25.090946485053,25.7924551382161,25.090946485053,25.7924551382161,6713.00343732905,0.0,1.0
2022-01-06,26.349,26.349,26.27,26.27,4650,25.3206184961571,25.3206184961571,25.2447018062942,25.2447018062942,4838.8569188622,0.0,1.0
2022-01-07,26.349,26.349,26.349,26.349,47,25.3206184961571,25.3206184961571,25.3206184961571,25.3206184961571,48.9088763841986,0.0,1.0
2022-01-10,25.83,25.89,25.33,25.89,12205,24.8218746728809,24.8795329183463,24.341389294002,24.8795329183463,12700.6986440243,0.0,1.0
2022-01-11,25.83,25.83,25.83,25.83,244,24.8218746728809,24.8218746728809,24.8218746728809,24.8218746728809,253.909911441371,0.0,1.0
2022-01-12,26.2673,26.2673,26.1153,26.26,1257,25.2421071852483,25.2421071852483,25.0960396300691,25.2350920987167,1308.05228967952,0.0,1.0
2022-01-13,25.9901,26.46,25.9901,26.46,2408,24.9757260911979,25.4272862502682,24.9757260911979,25.4272862502682,2505.79945389681,0.0,1.0
2022-01-14,26.03,26.03,25.73,25.73,1380,25.0140688244324,25.0140688244324,24.7257775971051,24.7257775971051,1436.04785979136,0.0,1.0
2022-01-18,25.42,25.69,25.42,25.69,9085,24.4278766622002,24.6873387667948,24.4278766622002,24.6873387667948,9453.98174362648,0.0,1.0
2022-01-19,25.0989,25.69,25.09,25.69,10676,24.1193089518842,24.6873387667948,24.1107563121402,24.6873387667948,11109.5992399512,0.0,1.0
2022-01-20,24.63,25.5,24.63,25.09,54795,23.6687097635716,24.5047543228208,23.6687097635716,24.1107563121402,57020.4655632376,0.0,1.0
2022-01-21,24.1837,24.74,24.1837,24.74,2591,23.2398285143844,23.774416546925,23.2398285143844,23.774416546925,2696.23188747784,0.0,1.0
2022-01-24,24.535,24.535,23.3153,23.4411,18140,23.5774175415847,23.5774175415847,22.4053215083476,22.5262116296735,18876.7450555183,0.0,1.0
2022-01-25,24.2591,24.54,23.93,24.07,18719,23.3122857095193,23.5822223953734,22.9960302331413,23.1305661392273,19479.2607879961,0.0,1.0
2022-01-26,24.0476,24.83,24.0476,24.71,3734,23.1090403942536,23.8609039151232,23.1090403942536,23.7455874241923,3885.6541365659,0.0,1.0
2022-01-27,23.7334,24.5478,23.7334,24.33,4050,22.8071033821661,23.589717967284,22.8071033821661,23.3804185362443,4214.48828417031,0.0,1.0
2022-01-28,24.1388,24.1388,23.48,23.7123,4123,23.1966809273611,23.1966809273611,22.5635933921503,22.7868268991774,4290.45313472448,0.0,1.0
2022-01-31,24.7839,24.7839,24.4,24.4,506,23.8166031631905,23.8166031631905,23.4476864892874,23.4476864892874,526.550881923501,0.0,1.0
2022-02-01,25.15,25.15,25.0002,25.03,2203,24.1684145576056,24.1684145576056,24.0244611380935,24.0530980666747,2292.47350371042,0.0,1.0
2022-02-02,25.2134,25.22,25.0557,25.22,4741,24.2293401036475,24.2356825106487,24.0777950151491,24.2356825106487,4933.55282845713,0.0,1.0
2022-02-03,24.6487,24.96,24.62,24.9,3786,23.6866799167417,23.9858301136317,23.6591000559941,23.9281718681662,3939.76608490587,0.0,1.0
2022-02-04,24.7324,24.89,24.473,24.473,25773,23.767113169166,23.9185621605886,23.5178373546037,23.5178373546037,26819.7547031905,0.0,1.0
2022-02-07,24.7288,24.9,24.7288,24.9,668,23.7636536744381,23.9281718681662,23.7636536744381,23.9281718681662,695.130413290312,0.0,1.0
2022-02-08,24.7288,24.7288,24.7288,24.7288,225,23.7636536744381,23.7636536744381,23.7636536744381,23.7636536744381,234.138238009461,0.0,1.0
2022-02-09,25.57,25.57,25.47,25.5,3203,24.5720222758639,24.5720222758639,24.4759252000881,24.5047543228208,3333.08789486357,0.0,1.0
2022-02-10,25.4505,25.4505,25.4505,25.4505,622,24.4571862703118,24.4571862703118,24.4571862703118,24.4571862703118,647.262151297267,0.0,1.0
2022-02-11,24.8279,25.24,24.8279,25.24,13368,23.8588858765319,24.2549019258038,23.8588858765319,24.2549019258038,13910.9331809355,0.0,1.0
2022-02-14,24.6395,24.7968,24.55,24.72,1995,23.6778389857703,23.8289996859656,23.591832102951,23.7551971317698,2076.02571035056,0.0,1.0
2022-02-15,25.1345,25.17,24.9999,25.0,1318,24.1535195108604,24.1876339727608,24.0241728468662,24.024268943942,1371.52976753987,0.0,1.0
2022-02-16,25.195,25.2849,25.195,25.2849,306,24.2116582417047,24.2980495128271,24.2116582417047,24.2980495128271,318.428003692868,0.0,1.0
2022-02-17,25.195,25.195,25.195,25.195,6,24.2116582417047,24.2116582417047,24.2116582417047,24.2116582417047,6.24368634691898,0.0,1.0
2022-02-18,24.4173,24.6,24.36,24.4993,11623,23.4643112833966,23.6398806408389,23.4092476589771,23.5431108855327,12095.0610683732,0.0,1.0
2022-02-22,24.181,24.4435,23.88,24.4435,1586,23.2372338933384,23.4894887172498,22.9479816952534,23.4894887172498,1650.41442436892,0.0,1.0
2022-02-23,23.6,24.0,23.531,24.0,77963,22.6789098830812,23.0632981861843,22.612602900796,23.0632981861843,81129.4197774741,0.0,1.0
2022-02-24,24.17,24.18,23.4499,23.4499,23612,23.2266632150031,23.2362729225807,22.5346681723418,22.5346681723418,24570.9870039085,0.0,1.0
2022-02-25,24.69,24.69,24.04,24.12,36314,23.7263680090371,23.7263680090371,23.1017370164946,23.1786146771152,37788.8710003359,0.0,1.0
2022-02-28,25.0444,25.06,24.9123,24.95,95341,24.0669360455864,24.0819271894074,23.9399918084866,23.9762204060541,99213.2166669337,0.0,1.0
2022-03-01,25.9772,25.9772,25.61,25.61,4505,24.9633295684228,24.9633295684228,24.6104611061742,24.6104611061742,4687.96783214499,0.0,1.0
2022-03-02,26.65,26.69,26.27,26.4,21886,25.6098706942422,25.6483095245525,25.2447018062942,25.3696280048027,22774.8865647781,0.0,1.0
2022-03-03,26.926,27.31,26.84,27.18,6166,25.8750986233833,26.2441113943622,25.7924551382161,26.1191851958537,6416.42833585039,0.0,1.0
2022-03-04,27.6599,27.77,27.33,27.6499,13225,26.5803550625016,26.6861579429308,26.2633308095174,26.5707453549241,13762.1253230006,0.0,1.0
2022-03-07,28.98,29.06,28.34,28.3841,16940,27.8489325598175,27.9258102204382,27.2339112748526,27.2762900852697,17628.0077861346,0.0,1.0
2022-03-08,29.76,29.76,28.48,29.51,84748,28.5984897508685,28.5984897508685,27.3684471809387,28.3582470614291,88189.9884214483,0.0,1.0
2022-03-09,27.22,28.77,27.1,28.77,17572,26.157624026164,27.6471287006884,26.0423075352331,27.6471287006884,18285.6760813434,0.0,1.0
2022-03-10,27.6984,27.87,26.91,27.53,13559,26.6173524366753,26.7822550187065,25.8597230912592,26.4555249610689,14109.6905296457,0.0,1.0
2022-03-11,28.0856,28.25,27.9,28.035,4575,26.9894403140791,27.1474239066544,26.8110841414393,26.9408151937365,4760.81083952571,0.0,1.0
2022-03-14,26.26,27.59,26.25,27.59,17174,25.2350920987167,26.5131832065344,25.2254823911391,26.5131832065344,17871.5115536644,0.0,1.0
2022-03-15,25.9602,26.04,25.77,25.78,10647,24.9469930655409,25.02367853201,24.7642164274154,24.773826134993,11079.4214226077,0.0,1.0
2022-03-16,25.9,25.9794,25.9,25.9794,2174,24.8891426259239,24.9654437040899,24.8891426259239,24.9654437040899,2262.29568636697,0.0,1.0
2022-03-17,26.5,26.55,26.48,26.48,973,25.4657250805785,25.5137736184664,25.4465056654233,25.4465056654233,1012.51780259203,0.0,1.0
2022-03-18,26.66,26.66,26.3,26.49,203707,25.6194804018197,25.6194804018197,25.273530929027,25.4561153730009,211980.435778637,0.0,1.0
2022-03-21,27.126,27.16,26.9015,26.96,31682,26.0672927749348,26.0999657806986,25.8515548398182,25.907771629147,32968.7451405145,0.0,1.0
2022-03-22,27.0043,27.06,26.961,26.961,48279,25.9503426337157,26.0038687049228,25.9087325999048,25.9087325999048,50239.8221904835,0.0,1.0
2022-03-23,27.61,27.61,27.545,27.55,2548,26.5324026216895,26.5324026216895,26.4699395224353,26.4747443762241,2651.48546865826,0.0,1.0
2022-03-24,27.7807,27.86,27.696,27.75,28952,26.6964403300388,26.7726453111289,26.6150461068567,26.6669385277756,30127.8678526663,0.0,1.0
2022-03-25,27.8094,27.82,27.63,27.63,20675,26.7240201907864,26.7342064808186,26.5516220368447,26.5516220368447,21514.7025370916,0.0,1.0
2022-03-28,27.08,27.23,26.98,27.23,49841,26.023088120078,26.1672337337416,25.9269910443022,26.1672337337416,51865.2618694647,0.0,1.0
2022-03-29,26.97,26.97,26.64,26.75,33340,25.9173813367246,25.9173813367246,25.6002609866646,25.7059677700179,34694.0838010464,0.0,1.0
2022-03-30,27.29,27.345,27.17,27.17,5650,26.2248919792071,26.2777453708837,26.1095754882761,26.1095754882761,5879.47131001536,0.0,1.0
2022-03-31,26.94,27.33,26.91,27.33,87207,25.8885522139919,26.2633308095174,25.8597230912592,26.2633308095174,90748.8592092937,0.0,1.0
2022-04-01,26.9,27.0,26.88,26.95,2545,25.8501133836816,25.9462104594573,25.8308939685264,25.8981619215695,2648.36362548479,0.0,1.0
2022-04-04,27.15,27.24,27.0791,27.24,9254,26.090356073121,26.1768434413192,26.022223246396,26.1768434413192,9629.84557573136,0.0,1.0
2022-04-05,27.1,27.41,27.08,27.32,47558,26.0423075352331,26.340208470138,26.023088120078,26.2537211019398,49489.5392144621,0.0,1.0
2022-04-06,27.0,27.26,26.96,27.26,17270,25.9462104594573,26.1960628564743,25.907771629147,26.1960628564743,17971.4105352151,0.0,1.0
2022-04-07,27.0631,27.1,26.84,27.0,7725,26.0068477142718,26.0423075352331,25.7924551382161,25.9462104594573,8038.74617165819,0.0,1.0
2022-04-08,27.2918,27.33,27.0,27.0,5501,26.226621726571,26.2633308095174,25.9462104594573,25.9462104594573,5724.41976573355,0.0,1.0
2022-04-11,27.2425,27.2425,27.12,27.14,2015,26.1792458682136,26.1792458682136,26.0615269503883,26.0807463655434,2096.83799817362,0.0,1.0
2022-04-12,27.6657,27.69,27.54,27.54,17769,26.5859286928966,26.6092802823101,26.4651346686465,26.4651346686465,18490.6771164006,0.0,1.0
2022-04-13,28.12,28.12,27.69,27.75,95570,27.0224977081459,27.0224977081459,26.6092802823101,26.6669385277756,99451.5173625078,0.0,1.0
2022-04-14,28.2692,28.31,28.03,28.05,259824,27.1658745452034,27.2050821521199,26.9360103399478,26.9552297551029,270376.593566979,0.0,1.0
2022-04-18,28.6091,28.79,28.43,28.43,36341,27.4925085057652,27.6663481158436,27.3203986430508,27.3203986430508,37816.9675888971,0.0,1.0
2022-04-19,28.05,28.13,27.94,28.13,10356,26.9552297551029,27.0321074157235,26.8495229717496,27.0321074157235,10776.6026347821,0.0,1.0
2022-04-20,27.93,28.12,27.93,28.01,38346,26.839913264172,27.0224977081459,26.839913264172,26.9167909247926,39903.3994431591,0.0,1.0
2022-04-21,28.21,28.21,28.0,28.16,3218,27.1089850763441,27.1089850763441,26.907181217215,27.0609365384563,3348.69711073088,0.0,1.0
2022-04-22,27.54,27.935,27.54,27.935,8883,26.4651346686465,26.8447181179608,26.4651346686465,26.8447181179608,9243.77763661353,0.0,1.0
2022-04-25,27.425,27.425,27.0899,27.0899,2560,26.3546230315044,26.3546230315044,26.0326017305798,26.0326017305798,2663.97284135209,0.0,1.0
2022-04-26,27.4889,27.55,27.43,27.52,13448,26.4160290629251,26.4747443762241,26.3594278852931,26.4459152534913,13994.1823322277,0.0,1.0
2022-04-27,27.7608,27.7844,27.45,27.45,20904,26.6773170119594,26.6999959218425,26.3786473004483,26.3786473004483,21753.0032326657,0.0,1.0
2022-04-28,27.7293,27.75,27.55,27.7,12789,26.64704643309,26.6669385277756,26.4747443762241,26.6188899898877,13308.4174484578,0.0,1.0
2022-04-29,27.645,27.76,27.645,27.76,1748,26.566036598211,26.6765482353532,26.566036598211,26.6765482353532,1818.99395573573,0.0,1.0
2022-05-02,27.64,27.64,27.3184,27.58,22965,26.5612317444223,26.5612317444223,26.2521835487274,26.5035734989568,23897.7094928323,0.0,1.0
2022-05-03,27.53,27.81,27.515,27.81,7680,26.4555249610689,26.7245967732411,26.4411103997025,26.7245967732411,7991.91852405629,0.0,1.0
2022-05-04,28.07,28.12,27.7454,27.78,6483,26.9744491702581,27.0224977081459,26.6625180622899,26.6957676505083,6746.30309784594,0.0,1.0
2022-05-05,27.91,28.07,27.8562,28.045,20127,26.8206938490168,26.9744491702581,26.7689936222495,26.9504249013141,20944.4458507397,0.0,1.0
2022-05-06,27.67,28.08,27.58,28.08,29351,26.590060867155,26.9840588778356,26.5035734989568,26.9840588778356,30543.0729947364,0.0,1.0
2022-05-09,26.65,27.18,26.63,27.18,29291,25.6098706942422,26.1191851958537,25.590651279087,26.1191851958537,30480.6361312672,0.0,1.0
2022-05-10,26.66,26.82,26.64,26.82,6633,25.6194804018197,25.773235723061,25.6002609866646,25.773235723061,6902.39525651893,0.0,1.0
2022-05-11,27.09,27.22,26.91,26.91,85726,26.0326978276555,26.157624026164,25.8597230912592,25.8597230912592,89207.7092959961,0.0,1.0
2022-05-12,27.01,27.07,26.92,26.92,16617,25.9558201670349,26.0134784125004,25.8693327988367,25.8693327988367,17291.8893377921,0.0,1.0
2022-05-13,27.3199,27.33,27.135,27.135,23743,26.253625004864,26.2633308095174,26.0759415117546,26.0759415117546,24707.3074891495,0.0,1.0
2022-05-16,27.86,27.86,27.51,27.51,238490,26.7726453111289,26.7726453111289,26.4363055459138,26.4363055459138,248176.126146118,0.0,1.0
2022-05-17,27.7243,27.92,27.7243,27.92,26950,26.6422415793012,26.8303035565944,26.6422415793012,26.8303035565944,28044.5578415777,0.0,1.0
2022-05-18,27.13,27.61,27.13,27.61,22453,26.0711366579658,26.5324026216895,26.0711366579658,26.5324026216895,23364.914924562,0.0,1.0
2022-05-19,27.49,27.59,27.14,27.14,202773,26.4170861307586,26.5131832065344,26.0807463655434,26.0807463655434,211008.5019373,0.0,1.0
2022-05-20,27.51,27.58,27.3705,27.5,117968,26.4363055459138,26.5035734989568,26.3022501252066,26.4266958383362,122759.198495556,0.0,1.0
2022-05-23,27.72,27.72,27.49,27.535,35039,26.6381094050429,26.6381094050429,26.4170861307586,26.4603298148577,36462.0876516156,0.0,1.0
2022-05-24,27.65,27.84,27.5364,27.73,46791,26.5708414519998,26.7534258959738,26.4616751739186,26.6477191126204,48691.3879764477,0.0,1.0
2022-05-25,27.6441,27.65,27.544,27.63,18913,26.5651717245291,26.5708414519998,26.4689785516775,26.5516220368447,19681.1399798797,0.0,1.0
2022-05-26,27.81,27.97,27.57,27.61,104699,26.7245967732411,26.8783520944823,26.4939637913792,26.5324026216895,108951.286139345,0.0,1.0
2022-05-27,27.9626,27.98,27.75,27.75,14355,26.8712409108749,26.8879618020599,26.6669385277756,26.6669385277756,14938.0195850036,0.0,1.0
2022-05-31,27.47,28.14,27.47,28.05,29024,26.3978667156034,27.0417171233011,26.3978667156034,26.9552297551029,30202.7920888294,0.0,1.0
2022-06-01,27.98,27.98,27.66,27.84,49352,26.8879618020599,26.8879618020599,26.5804511595774,26.7534258959738,51356.4014321908,0.0,1.0
2022-06-02,28.36,28.36,27.965,28.124,28384,27.2531306900078,27.2531306900078,26.8735472406935,27.026341591177,29536.7988784913,0.0,1.0
2022-06-03,28.13,28.22,28.03,28.22,22884,27.0321074157235,27.1185947839217,26.9360103399478,27.1185947839217,23813.419727149,0.0,1.0
2022-06-06,28.41,28.44,28.3,28.39,30316,27.3011792278957,27.3300083506284,27.1954724445423,27.2819598127405,31547.2658821992,0.0,1.0
2022-06-07,28.44,28.48,28.2398,28.2398,35292,27.3300083506284,27.3684471809387,27.1376220049253,27.1376220049253,36725.3630925774,0.0,1.0
2022-06-08,28.47,28.7,28.425,28.57,34702,27.3588374733611,27.5798607476454,27.315593789262,27.4549345491369,36111.4006017971,0.0,1.0
2022-06-09,28.52,28.57,28.2632,28.28,9509,27.406886011249,27.4549345491369,27.1601087206568,27.1762530293872,9895.20224547542,0.0,1.0
2022-06-10,28.23,28.36,28.1501,28.26,25518,27.1282044914993,27.2531306900078,27.0514229279544,27.157033614232,26554.3980334464,0.0,1.0
2022-06-13,27.82,28.07,27.51,28.07,202221,26.7342064808186,26.9744491702581,26.4363055459138,26.9744491702581,210434.082793384,0.0,1.0
2022-06-14,27.32,28.14,27.25,28.14,66100,26.2537211019398,27.0417171233011,26.1864531488968,27.0417171233011,68784.611255224,0.0,1.0
2022-06-15,27.63,27.6623,27.46,27.55,103120,26.5516220368447,26.5826613923203,26.3882570080259,26.4747443762241,107308.156015714,0.0,1.0
2022-06-16,27.61,27.677,27.4208,27.56,31777,26.5324026216895,26.5967876624593,26.3505869543218,26.4843540838016,33067.6035076741,0.0,1.0
2022-06-17,27.049,27.2297,26.9637,27.2297,9224,25.9932980265875,26.1669454425143,25.9113272209507,26.1669454425143,9598.62714399675,0.0,1.0
2022-06-21,26.9353,27.27,26.9201,27.12,35197,25.8840356514304,26.2056725640519,25.8694288959125,26.0615269503883,36626.5047254179,0.0,1.0
2022-06-22,26.67,26.719,26.355,26.48,133471,25.6290901093973,25.6761776765274,25.3263843207036,25.4465056654233,138891.843401604,0.0,1.0
2022-06-23,25.76,26.47,25.76,26.47,12258,24.7546067198378,25.4368959578458,24.7546067198378,25.4368959578458,12755.8512067555,0.0,1.0
2022-06-24,25.99,26.02,25.72,25.93,20774,24.9756299941221,25.0044591168548,24.7161678895275,24.9179717486566,21617.7233618158,0.0,1.0
2022-06-27,25.9727,26.02,25.95,25.95,44478,24.9590052000129,25.0044591168548,24.9371911638118,24.9371911638118,46284.4468897103,0.0,1.0
2022-06-28,26.1427,26.1427,26.0,26.0,19113,25.1223702288317,25.1223702288317,24.9852397016997,24.9852397016997,19889.2628581104,0.0,1.0
2022-06-29,26.09,26.3399,26.0018,26.3399,106962,25.0717270698979,25.3118736622615,24.9869694490636,25.3118736622615,111306.196506524,0.0,1.0
2022-06-30,25.35,25.83,25.29,25.83,15295,24.3606087091572,24.8218746728809,24.3029504636917,24.8218746728809,15916.1971126876,0.0,1.0
2022-07-01,25.11,25.38,25.11,25.38,23627,24.1299757272953,24.3894378318899,24.1299757272953,24.3894378318899,24586.5962197758,0.0,1.0
2022-07-05,24.12,24.77,24.06,24.77,29835,23.1786146771152,23.8032456696577,23.1209564316498,23.8032456696577,31046.7303600546,0.0,1.0
2022-07-06,23.8839,23.925,23.73,23.88,66242,22.9517294812086,22.9912253793525,22.8038360815897,22.9479816952534,68932.3784987679,0.0,1.0
2022-07-07,24.64,24.73,24.43,24.43,22511,23.6783194711492,23.7648068393474,23.4765156120201,23.4765156120201,23425.2705592488,0.0,1.0
2022-07-08,24.83,24.8571,24.58,24.69,3412,23.8609039151232,23.8869462226584,23.6206612256838,23.7263680090371,3550.57630261459,0.0,1.0
2022-07-11,24.91,24.96,24.79,24.96,6849,23.9377815757438,23.9858301136317,23.8224650848129,23.9858301136317,7127.167965008,0.0,1.0
2022-07-12,24.15,24.76,24.1196,24.76,7698,23.207443799848,23.7936359620801,23.1782302888121,23.7936359620801,8010.64958309702,0.0,1.0
2022-07-13,24.25,24.33,24.12,24.12,4282,23.3035408756237,23.3804185362443,23.1786146771152,23.1786146771152,4455.91082291784,0.0,1.0
2022-07-14,23.99,24.0106,23.72,23.92,47770,23.0536884786067,23.0734844762165,22.7942263740122,22.9864205255637,49710.1494653866,0.0,1.0
2022-07-15,24.25,24.27,24.0,24.0,7776,23.3035408756237,23.3227602907789,23.0632981861843,23.0632981861843,8091.81750560699,0.0,1.0
2022-07-18,24.78,24.92,24.73,24.77,14251,23.8128553772353,23.9473912833214,23.7648068393474,23.8032456696577,14829.7956883237,0.0,1.0
2022-07-19,24.61,24.75,24.485,24.53,13524,23.6494903484165,23.7840262545026,23.5293690036968,23.5726126877959,14073.2690259554,0.0,1.0
2022-07-20,24.83,24.83,24.6821,24.75,5063,23.8609039151232,23.8609039151232,23.7187763400508,23.7840262545026,5268.63066240845,0.0,1.0
2022-07-21,24.4786,24.5704,24.41,24.47,18398,23.5232187908471,23.6114359064093,23.457296196865,23.5149544423304,19145.2235684359,0.0,1.0
2022-07-22,24.49,24.68,24.39,24.49,4104,23.5341738574856,23.7167583014595,23.4380767817098,23.5341738574856,4270.68146129257,0.0,1.0
2022-07-25,24.74,24.74,24.525,24.525,5839,23.774416546925,23.774416546925,23.5678078340071,23.5678078340071,6076.14742994331,0.0,1.0
2022-07-26,25.05,25.2,24.91,25.13,14966,24.0723174818299,24.2164630954935,23.9377815757438,24.1491951424505,15573.8349779982,0.0,1.0
2022-07-27,25.51,25.51,25.19,25.19,8634,24.5143640303984,24.5143640303984,24.2068533879159,24.2068533879159,8984.6646532164,0.0,1.0
2022-07-28,25.5,25.5,25.37,25.3942,9728,24.5047543228208,24.5047543228208,24.3798281243123,24.4030836166501,10123.096797138,0.0,1.0
2022-07-29,25.6554,25.8308,25.58,25.77,11884,24.6540891785764,24.8226434494871,24.5816319834414,24.7642164274154,12366.6614244642,0.0,1.0
2022-08-01,25.2234,25.24,25.0,25.24,3786,24.2389498112251,24.2549019258038,24.024268943942,24.2549019258038,3939.76608490586,0.0,1.0
2022-08-02,24.86,25.09,24.86,25.09,7607,23.8897330378559,24.1107563121402,23.8897330378559,24.1107563121402,7915.9536735021,0.0,1.0
2022-08-03,24.8593,25.01,24.67,25.01,5027,23.8890603583255,24.0338786515196,23.7071485938819,24.0338786515196,5231.16854432694,0.0,1.0
2022-08-04,25.04,25.04,24.8,24.8,3030,24.0627077742523,24.0627077742523,23.8320747923904,23.8320747923904,3153.06160519408,0.0,1.0
2022-08-05,24.9193,25.06,24.78,24.78,20251,23.9467186037909,24.0819271894074,23.8128553772353,23.8128553772353,21073.4820352427,0.0,1.0
2022-08-08,24.9702,25.0657,24.9,24.9,6861,23.9956320153608,24.0874047227267,23.9281718681662,23.9281718681662,7139.65533770184,0.0,1.0
2022-08-09,25.31,25.33,25.25,25.28,2965,24.3221698788469,24.341389294002,24.2645116333814,24.2933407561141,3085.42166976912,0.0,1.0
2022-08-10,25.69,25.69,25.44,25.4402,59924,24.6873387667948,24.6873387667948,24.4470960773554,24.4472882715069,62357.776775462,0.0,1.0
2022-08-11,25.98,26.0208,25.78,25.78,15987,24.9660202865445,25.005227893461,24.773826134993,24.773826134993,16636.3022713656,0.0,1.0
2022-08-12,26.0384,26.0384,25.9045,25.91,3725,25.0221409787976,25.0221409787976,24.8934669943338,24.8987523335015,3876.28860704552,0.0,1.0
2022-08-15,25.6759,25.6759,25.4236,25.55,5728,24.6737890791104,24.6737890791104,24.4313361569281,24.5528028607087,5960.63923252531,0.0,1.0
2022-08-16,25.512,25.78,25.5,25.78,12349,24.5162859719139,24.773826134993,24.5047543228208,24.773826134993,12850.5471163504,0.0,1.0
2022-08-17,25.5723,25.5723,25.44,25.54,25636,24.5742325086067,24.5742325086067,24.4470960773554,24.5431931531311,26677.1905316025,0.0,1.0
2022-08-18,25.56,25.6682,25.51,25.6682,3155,24.5624125682863,24.6663896042757,24.5143640303984,24.6663896042757,3283.13840408822,0.0,1.0
2022-08-19,25.6608,25.6953,25.63,25.6953,25743,24.6592784206683,24.6924319118109,24.6296805213293,24.6924319118109,26788.5362714558,0.0,1.0
2022-08-22,25.8771,25.9,25.5495,25.69,31120,24.8671363955712,24.8891426259239,24.5523223753298,24.6873387667948,32383.9198526864,0.0,1.0
2022-08-23,26.075,26.11,26.05,26.0781,5331,25.0573125085315,25.090946485053,25.0332882395875,25.0602915178805,5547.5153192375,0.0,1.0
2022-08-24,26.22,26.22,26.09,26.126,181976,25.1966532684064,25.1966532684064,25.0717270698979,25.1063220171771,189366.844444487,0.0,1.0
2022-08-25,26.08,26.28,26.071,26.26,17008,25.0621173623203,25.2543115138718,25.0534686255005,25.2350920987167,17698.769564733,0.0,1.0
2022-08-26,26.26,26.285,26.19,26.24,5132,25.2350920987167,25.2591163676606,25.1678241456736,25.2158726835615,5340.43305539802,0.0,1.0
2022-08-29,26.19,26.28,26.13,26.13,8073,25.1678241456736,25.2543115138718,25.1101659002082,25.1101659002082,8400.87997977948,0.0,1.0
2022-08-30,25.96,25.96,25.704,25.94,4929,24.9468008713894,24.9468008713894,24.7007923574034,24.9275814562342,5129.18833399393,0.0,1.0
2022-08-31,25.48,25.6433,25.475,25.64,9982,24.4855349076657,24.6424614324075,24.4807300538769,24.6392902289069,10387.4128524908,0.0,1.0
2022-09-01,24.89,25.23,24.89,25.17,6391,23.9185621605886,24.2452922182263,23.9185621605886,24.1876339727608,6650.56657385987,0.0,1.0
2022-09-02,25.22,25.24,25.06,25.14,4132,24.2356825106487,24.2549019258038,24.0819271894074,24.1588048500281,4299.81866424486,0.0,1.0
2022-09-06,25.01,25.06,24.88,25.06,2689,24.0338786515196,24.0819271894074,23.9089524530111,24.0819271894074,2798.21209781085,0.0,1.0
2022-09-07,24.61,24.97,24.61,24.7,2396,23.6494903484165,23.9954398212093,23.6494903484165,23.7359777166147,2493.31208120297,0.0,1.0
2022-09-08,24.7353,24.76,24.7261,24.7261,9430,23.7698999843635,23.7936359620801,23.7610590533922,23.7610590533922,9812.99370857432,0.0,1.0
2022-09-09,25.21,25.2139,24.9409,24.9693,1250,24.2260728030711,24.2298205890263,23.9674755721585,23.9947671416788,1300.76798894145,0.0,1.0
2022-09-12,25.6497,25.67,25.38,25.4,11654,24.6486116452571,24.6681193516396,24.3894378318899,24.4086572470451,12127.320114499,0.0,1.0
2022-09-13,25.49,25.58,25.3767,25.58,10342,24.4951446152432,24.5816319834414,24.3862666283893,24.5816319834414,10762.034033306,0.0,1.0
2022-09-14,25.38,25.53,25.38,25.44,4281,24.3894378318899,24.5335834455536,24.3894378318899,24.4470960773554,4454.87020852669,0.0,1.0
2022-09-15,25.13,25.19,24.95,25.18,19570,24.1491951424505,24.2068533879159,23.9762204060541,24.1972436803384,20364.8236348674,0.0,1.0
2022-09-16,24.88,24.947,24.83,24.9,2826,23.9089524530111,23.9733374937808,23.8609039151232,23.9281718681662,2940.77626939883,0.0,1.0
2022-09-19,25.08,25.08,24.98,24.995,454,24.1011466045626,24.1011466045626,24.0050495287868,24.0194640901532,472.438933583535,0.0,1.0
2022-09-20,25.0942,25.0942,24.972,24.9811,14628,24.1147923893228,24.1147923893228,23.9973617627248,24.0061065966204,15222.1073137884,0.0,1.0
2022-09-21,24.9452,25.02,24.93,24.93,861,23.9716077464169,24.0434883590971,23.9570009908989,23.9570009908989,895.968990782871,0.0,1.0
2022-09-22,24.87,25.02,24.87,25.0073,7744,23.8993427454335,24.0434883590971,23.8993427454335,24.0312840304736,8058.51784509008,0.0,1.0
2022-09-23,24.24,24.4,24.13,24.4,72120,23.2939311680461,23.4476864892874,23.1882243846928,23.4476864892874,75049.1098899662,0.0,1.0
2022-09-26,23.7396,24.15,23.7396,24.15,984,22.8130614008642,23.207443799848,22.8130614008642,23.207443799848,1023.96456089471,0.0,1.0
2022-09-27,23.7854,24.017,23.76,24.01,17339,22.8570738615695,23.0796346890662,22.8326652043225,23.0729078937619,18043.2129282047,0.0,1.0
2022-09-28,24.2454,24.2477,23.99,23.99,17817,23.299120410138,23.3013306428809,23.0536884786067,23.0536884786067,18540.6266071759,0.0,1.0
2022-09-29,24.2288,24.24,24.18,24.24,23168,23.2831682955593,23.2939311680461,23.2362729225807,23.2939311680461,24108.9542142364,0.0,1.0
2022-09-30,24.05,24.2101,23.9291,24.21,2235,23.1113467240722,23.2651981423892,22.9951653594593,23.2651020453134,2325.77316422732,0.0,1.0
2022-10-03,24.27,24.28,24.09,24.21,21159,23.3227602907789,23.3323699983565,23.1497855543825,23.2651020453134,22018.3599024097,0.0,1.0
2022-10-04,25.02,25.02,24.66,24.66,58354,24.0434883590971,24.0434883590971,23.6975388863044,23.6975388863044,60724.0121813517,0.0,1.0
2022-10-05,25.15,25.15,24.84,24.85,49948,24.1684145576056,24.1684145576056,23.8705136227008,23.8801233302783,51976.6076093182,0.0,1.0
2022-10-06,25.12,25.19,25.01,25.02,76530,24.1395854348729,24.2068533879159,24.0338786515196,24.0434883590971,79638.2193549515,0.0,1.0
2022-10-07,25.255,25.3,25.226,25.226,9428,24.2693164871702,24.3125601712693,24.2414483351952,24.2414483351952,9810.912479792,0.0,1.0
2022-10-10,25.15,25.5171,25.11,25.38,11321,24.1684145576056,24.5211869227785,24.1299757272953,24.3894378318899,11780.795522245,0.0,1.0
2022-10-11,24.9328,25.09,24.86,24.98,6691,23.9596917090207,24.1107563121402,23.8897330378559,24.0050495287868,6962.7508912058,0.0,1.0
2022-10-12,25.015,25.0367,24.965,24.9684,880,24.0386835053083,24.0595365707517,23.9906349674205,23.9939022679968,915.740664214784,0.0,1.0
2022-10-13,25.23,25.3082,25.0454,25.0454,9668,24.2452922182263,24.3204401314829,24.0678970163442,24.0678970163442,10060.6599336687,0.0,1.0
2022-10-14,24.94,24.9592,24.86,24.9501,4399,23.9666106984765,23.9850613370255,23.8897330378559,23.9763165031299,4577.66270668276,0.0,1.0
2022-10-17,24.83,25.01,24.82,25.01,2173,23.8609039151232,24.0338786515196,23.8512942075456,24.0338786515196,2261.25507197582,0.0,1.0
2022-10-18,24.66,24.89,24.56,24.89,25351,23.6975388863044,23.9185621605886,23.6014418105286,23.9185621605886,26380.6154301238,0.0,1.0
2022-10-19,24.58,24.71,24.47,24.49,107583,23.6206612256838,23.7455874241923,23.5149544423304,23.5341738574856,111952.41804343,0.0,1.0
2022-10-20,24.655,24.89,24.63,24.89,8817,23.6927340325156,23.9185621605886,23.6687097635716,23.9185621605886,9175.09708679742,0.0,1.0
2022-10-21,24.84,24.8449,24.56,24.63,21748,23.8705136227008,23.8752223794138,23.6014418105286,23.6687097635716,22631.2817787989,0.0,1.0
2022-10-24,24.7956,24.9,24.77,24.79,6663,23.8278465210563,23.9281718681662,23.8032456696577,23.8224650848129,6933.61368825352,0.0,1.0
2022-10-25,24.9099,24.93,24.8765,24.91,1566,23.937685478668,23.9570009908989,23.9055890553589,23.9377815757438,1629.60213654585,0.0,1.0
2022-10-26,25.24,25.24,25.02,25.06,18513,24.2549019258038,24.2549019258038,24.0434883590971,24.0819271894074,19264.8942234185,0.0,1.0
2022-10-27,25.01,25.16,25.0,25.115,4593,24.0338786515196,24.1780242651832,24.024268943942,24.1347805810841,4779.54189856646,0.0,1.0
2022-10-28,24.8525,24.86,24.72,24.83,10040,23.8825257571727,23.8897330378559,23.7551971317698,23.8609039151232,10447.7684871778,0.0,1.0
2022-10-31,24.96,24.96,24.9206,24.9496,729,23.9858301136317,23.9858301136317,23.947967865776,23.975836017751,758.607891150654,0.0,1.0
2022-11-01,25.12,25.13,25.035,25.035,2484,24.1395854348729,24.1491951424505,24.0579029204635,24.0579029204635,2584.88614762445,0.0,1.0
2022-11-02,25.31,25.35,25.2,25.2,2750,24.3221698788469,24.3606087091572,24.2164630954935,24.2164630954935,2861.68957567119,0.0,1.0
2022-11-03,25.19,25.32,25.06,25.06,15381,24.2068533879159,24.3317795864244,24.0819271894074,24.0819271894074,16005.6899503268,0.0,1.0
2022-11-04,25.9153,25.92,25.69,25.7,29441,24.9038454785176,24.9083620410791,24.6873387667948,24.6969484743724,30636.7282899402,0.0,1.0
2022-11-07,25.8123,25.88,25.8123,25.8378,14207,24.8048654904685,24.8699232107687,24.8048654904685,24.8293702447914,14784.008655113,0.0,1.0
2022-11-08,25.67,25.8425,25.63,25.8425,21382,24.6681193516396,24.8338868073528,24.6296805213293,24.8338868073528,22250.4169116369,0.0,1.0
2022-11-09,25.36,25.55,25.3,25.52,23551,24.3702184167347,24.5528028607087,24.3125601712693,24.523973737976,24507.5095260482,0.0,1.0
2022-11-10,25.52,25.521,25.4259,25.495,165662,24.523973737976,24.5249347087337,24.433546389671,24.499949469032,172390.261267215,0.0,1.0
2022-11-11,25.76,25.83,25.69,25.83,4953,24.7546067198378,24.8218746728809,24.6873387667948,24.8218746728809,5154.16307938161,0.0,1.0
2022-11-14,25.6324,25.88,25.61,25.88,9701,24.6319868511479,24.8699232107687,24.6104611061742,24.8699232107687,10095.0002085768,0.0,1.0
2022-11-15,25.91,25.91,25.62,25.75,87910,24.8987523335015,24.8987523335015,24.6200708137517,24.7449970122602,91480.4111262744,0.0,1.0
2022-11-16,25.66,25.66,25.52,25.64,3974,24.6585096440621,24.6585096440621,24.523973737976,24.6392902289069,4135.40159044266,0.0,1.0
2022-11-17,25.27,25.42,25.24,25.42,3848,24.2837310485366,24.4278766622002,24.2549019258038,24.4278766622002,4004.28417715736,0.0,1.0
2022-11-18,25.2141,25.2266,25.01,25.07,75987,24.2300127831779,24.2420249176499,24.0338786515196,24.091536896985,79073.1657405553,0.0,1.0
2022-11-21,25.18,25.19,24.79,25.06,12015,24.1972436803384,24.2068533879159,23.8224650848129,24.0819271894074,12502.9819097052,0.0,1.0
2022-11-22,25.3639,25.46,25.31,25.34,24627,24.37396620269,24.4663154925105,24.3221698788469,24.3509990015796,25627.2106109289,0.0,1.0
2022-11-23,25.27,25.27,25.1999,25.27,6661,24.2837310485366,24.2837310485366,24.2163669984177,24.2837310485366,6931.5324594712,0.0,1.0
2022-11-25,25.0158,25.34,25.0158,25.34,2201,24.0394522819146,24.3509990015796,24.0394522819146,24.3509990015796,2290.3922749281,0.0,1.0
2022-11-28,24.93,24.955,24.715,24.715,9894,23.9570009908989,23.9810252598429,23.750392277981,23.750392277981,10295.8387860694,0.0,1.0
2022-11-29,25.09,25.12,25.04,25.11,9079,24.1107563121402,24.1395854348729,24.0627077742523,24.1299757272953,9447.73805727955,0.0,1.0
2022-11-30,25.59,25.59,25.36,25.54,11736,24.591241691019,24.591241691019,24.3702184167347,24.5431931531311,12212.6504945735,0.0,1.0
2022-12-01,25.26,25.66,25.26,25.66,1780,24.274121340959,24.6585096440621,24.274121340959,24.6585096440621,1852.29361625263,0.0,1.0
2022-12-02,25.1058,25.223,25.086,25.1999,4591,24.1259396501127,24.2385654229219,24.1069124291091,24.2163669984177,4777.46066978417,0.0,1.0
2022-12-05,24.58,25.1871,24.58,25.1871,9227,23.6206612256838,24.2040665727184,23.6206612256838,24.2040665727184,9601.74898717021,0.0,1.0
2022-12-06,24.4,24.71,24.33,24.61,7492,23.4476864892874,23.7455874241923,23.3804185362443,23.6494903484165,7796.28301851948,0.0,1.0
2022-12-07,24.4166,24.5501,24.3575,24.525,2445,23.4636386038662,23.5919282000268,23.4068452320827,23.5678078340071,2544.30218636948,0.0,1.0
2022-12-08,24.4404,24.45,24.33,24.3701,43153,23.4865097079008,23.4957350271753,23.3804185362443,23.4189534636304,44905.6328214324,0.0,1.0
2022-12-09,24.47,24.584,24.34,24.54,2052,23.5149544423304,23.6245051087148,23.3900282438219,23.5822223953734,2135.34073064629,0.0,1.0
2022-12-12,24.24,24.25,24.044,24.044,2241,23.2939311680461,23.3035408756237,23.1055808995256,23.1055808995256,2332.01685057424,0.0,1.0
2022-12-13,24.66,24.91,24.31,24.91,3937,23.6975388863044,23.9377815757438,23.3611991210892,23.9377815757438,4096.89885796999,0.0,1.0
2022-12-14,24.35,24.46,24.27,24.3405,3761,23.3996379513995,23.5053447347528,23.3227602907789,23.3905087292008,3913.75072512704,0.0,1.0
2022-12-15,24.29,24.29,24.01,24.2222,172808,23.341979705934,23.341979705934,23.0729078937619,23.2768258885581,179826.491706396,0.0,1.0
2022-12-16,23.9758,24.04,23.97,24.04,41974,23.0400426938466,23.1017370164946,23.0344690634516,23.1017370164946,43678.7484542627,0.0,1.0
2022-12-19,23.85,24.12,23.85,24.03,11050,22.9191525725207,23.1786146771152,22.9191525725207,23.092127308917,11498.7890222424,0.0,1.0
2022-12-20,24.61,24.61,24.2,24.2,13626,23.6494903484165,23.6494903484165,23.2554923377358,23.2554923377358,14179.411693853,0.0,1.0
2022-12-21,24.38,24.46,24.35,24.46,4525,23.4284670741322,23.5053447347528,23.3996379513995,23.5053447347528,4708.78011996806,0.0,1.0
2022-12-22,24.325,24.37,24.24,24.3444,6077,23.3756136824555,23.4188573665546,23.2939311680461,23.394256515156,6323.81365503778,0.0,1.0
2022-12-23,24.21,24.3499,24.21,24.28,7359,23.3829170602145,23.5180376755274,23.3829170602145,23.4505256597277,7619.29700820509,0.1226,1.0
2022-12-27,24.205,24.278,24.13,24.2275,8730,23.378087874535,23.4485939854559,23.3056500893423,23.3998192100928,9038.79098812751,0.0,1.0
2022-12-28,24.24,24.32,24.1,24.31,32187,23.4118921742916,23.4891591451639,23.2766749752652,23.4795007738048,33325.4943338901,0.0,1.0
2022-12-29,24.42,24.4914,24.33,24.38,22728,23.5857428587542,23.6547036302576,23.4988175165229,23.547109373318,23531.9177065477,0.0,1.0
2022-12-30,24.28,24.34,24.15,24.34,4106,23.4505256597277,23.5084758878819,23.3249668320603,23.5084758878819,4251.23434103684,0.0,1.0
2023-01-03,23.98,24.16,23.88,24.16,1275,23.1607745189568,23.3346252034194,23.0641908053665,23.3346252034194,1320.09834019044,0.0,1.0
2023-01-04,24.0747,24.1075,23.885,23.885,17015,23.2522392957268,23.2839187537844,23.069019991046,23.069019991046,17616.8417712474,0.0,1.0
2023-01-05,23.9945,24.04,23.88,23.94,2759,23.1747791574274,23.218724747111,23.0641908053665,23.1221410335207,2856.5892710474,0.0,1.0
2023-01-06,24.6144,24.68,24.01,24.01,25580,23.7735015979737,23.836860514089,23.1897496330339,23.1897496330339,26484.7965035856,0.0,1.0
2023-01-09,24.57,24.8032,24.57,24.8032,10511,23.7306184291396,23.9558516492322,23.7306184291396,23.9558516492322,10882.7871794053,0.0,1.0
2023-01-10,24.67,24.7299,24.5801,24.5801,2211,23.8272021427299,23.8850557871705,23.7403733842123,23.7403733842123,2289.20582757732,0.0,1.0
2023-01-11,24.8478,24.85,24.75,24.8099,61946,23.9989279854935,24.0010528271925,23.9044691136022,23.9623227580428,64137.1072795587,0.0,1.0
2023-01-12,25.09,25.2666,24.8817,24.8817,168633,24.2328537398093,24.4034205780097,24.0316698644006,24.0316698644006,174597.759530459,0.0,1.0
2023-01-13,25.236,25.25,25.05,25.1799,14383,24.3738659616511,24.3873876815538,24.1942202543731,24.3196824983269,14891.7446485954,0.0,1.0
2023-01-17,25.329,25.3362,25.23,25.32,3194,24.4636888152901,24.4706428426686,24.3680709388357,24.454996281067,3306.97576358296,0.0,1.0
2023-01-18,25.33,25.3622,25.22,25.3,3445,24.464654652426,24.4957546082021,24.3584125674767,24.4356795383489,3566.85394663222,0.0,1.0
2023-01-19,25.39,25.39,25.19,25.2399,3007,24.5226048805802,24.5226048805802,24.3294374533996,24.3776327264811,3113.36134035503,0.0,1.0
2023-01-20,25.5615,25.59,25.29,25.29,11397,24.6882459493876,24.7157723077608,24.4260211669899,24.4260211669899,11800.1261044317,0.0,1.0
2023-01-23,25.6363,25.72,25.53,25.62,4501,24.7604905671531,24.8413311354282,24.6578220796066,24.7447474218379,4660.20598368408,0.0,1.0
2023-01-24,25.66,25.748,25.37,25.37,8449,24.783380907274,24.8683745752335,24.5032881378621,24.5032881378621,8747.85166766202,0.0,1.0
2023-01-25,25.7672,25.7672,25.53,25.53,1476,24.8869186482428,24.8869186482428,24.6578220796066,24.6578220796066,1528.20796087929,0.0,1.0
2023-01-26,25.885,25.96,25.72,25.8368,10206,25.0006942628522,25.073132048045,24.8413311354282,24.9541409129017,10566.9989490068,0.0,1.0
2023-01-27,25.7,25.83,25.7,25.71,1660,24.8220143927102,24.9475732203776,24.8220143927102,24.8316727640692,1718.71627036559,0.0,1.0
2023-01-30,25.5803,25.72,25.57,25.72,14879,24.7064036875426,24.8413311354282,24.6964555650428,24.8413311354282,15405.2887872107,0.0,1.0
2023-01-31,25.717,25.74,25.54,25.54,2579,24.8384336240205,24.8606478781463,24.6674804509657,24.6674804509657,2670.22244654993,0.0,1.0
2023-02-01,25.86,25.86,25.549,25.6045,2009,24.9765483344547,24.9765483344547,24.6761729851888,24.7297769462314,2080.06083564125,0.0,1.0
2023-02-02,25.6812,25.99,25.61,25.99,24078,24.8038566545552,25.1021071621221,24.7350890504789,25.1021071621221,24929.6688902788,0.0,1.0
2023-02-03,25.2974,25.48,25.2938,25.46,15790,24.4331683617956,24.6095302228115,24.4296913481063,24.5902134800934,16348.5119934173,0.0,1.0
2023-02-06,25.0941,25.2,25.0026,25.04,2423,24.2368136720665,24.3390958247586,24.1484395741313,24.1845618830141,2508.70453198544,0.0,1.0
2023-02-07,25.2,25.205,24.89,24.932,9120,24.3390958247586,24.3439250104381,24.0396863126286,24.0802514723366,9442.58577453871,0.0,1.0
2023-02-08,25.1713,25.2499,25.155,25.22,2456,24.3113762989582,24.3872910978402,24.295633153643,24.3584125674767,2542.87178314332,0.0,1.0
2023-02-09,25.15,25.2933,25.034,25.22,34714,24.2908039679634,24.4292084295384,24.1787668601987,24.3584125674767,35941.8774755852,0.0,1.0
2023-02-10,25.09,25.16,24.992,25.0051,7395,24.2328537398093,24.3004623393225,24.1382017004907,24.1508541669711,7656.57037310456,0.0,1.0
2023-02-13,25.2645,25.2645,24.981,25.04,758,24.4013923200243,24.4013923200243,24.1275774919958,24.1845618830141,784.811405383811,0.0,1.0
2023-02-14,25.2922,25.35,25.187,25.3,4572,24.4281460086889,24.4839713951441,24.3265399419919,24.4356795383489,4733.71734223585,0.0,1.0
2023-02-15,25.2917,25.39,25.1701,25.28,1729,24.4276630901209,24.5226048805802,24.3102172943951,24.4163627956308,1790.15688642296,0.0,1.0
2023-02-16,25.16,25.28,25.05,25.05,4793,24.3004623393225,24.4163627956308,24.1942202543731,24.1942202543731,4962.53438786886,0.0,1.0
2023-02-17,25.4,25.4,25.2001,25.2192,14324,24.5322632519392,24.5322632519392,24.3391924084722,24.3576398977679,14830.6577450102,0.0,1.0
2023-02-21,25.0,25.225,25.0,25.21,8920,24.145928397578,24.3632417531562,24.145928397578,24.3487541961176,9235.51152509706,0.0,1.0
2023-02-22,24.8932,25.03,24.86,24.9001,6967,24.0427769914635,24.1749035116551,24.0107111985515,24.0494412677012,7213.43147929948,0.0,1.0
2023-02-23,25.0644,25.15,24.81,25.0942,104553,24.2081283091301,24.2908039679634,23.9624193417564,24.23691025578,108251.170009358,0.0,1.0
2023-02-24,24.6669,24.79,24.54,24.62,7726,23.8242080476086,23.9431025990383,23.7016433150625,23.7789102859348,7999.2782559305,0.0,1.0
2023-02-27,24.9435,25.0,24.782,24.96,13072,24.0913585993994,24.145928397578,23.9353759019511,24.1072949121418,13534.3729435055,0.0,1.0
2023-02-28,24.62,24.85,24.62,24.845,1773,23.7789102859348,24.0010528271925,23.7789102859348,23.996223641513,1835.71322130012,0.0,1.0
2023-03-01,25.0,25.0,24.91,25.0,89340,24.145928397578,24.145928397578,24.0590030553467,24.145928397578,92500.0672255798,0.0,1.0
2023-03-02,24.97,24.9979,24.93,24.93,5287,24.1169532835009,24.1439001395926,24.0783197980648,24.0783197980648,5474.0077839897,0.0,1.0
2023-03-03,25.26,25.305,24.97,24.97,100612,24.3970460529128,24.4405087240284,24.1169532835009,24.1169532835009,104170.771924111,0.0,1.0
2023-03-06,25.42,25.4743,25.29,25.47,13964,24.5515799946573,24.6040249511368,24.4260211669899,24.5998718514524,14457.9240960152,0.0,1.0
2023-03-07,24.93,25.1649,24.93,25.1649,14091,24.0783197980648,24.3051949412884,24.0783197980648,24.3051949412884,14589.4162444106,0.0,1.0
2023-03-08,25.235,25.38,25.05,25.05,40503,24.3729001245152,24.5129465092212,24.1942202543731,24.1942202543731,41935.6416256734,0.0,1.0
2023-03-09,24.86,25.2934,24.86,25.1512,17693,24.0107111985515,24.4293050132519,24.0107111985515,24.2919629725265,18318.8234768546,0.0,1.0
2023-03-10,24.62,24.7943,24.62,24.6301,5128,23.7789102859348,23.9472556987227,23.7789102859348,23.7886652410074,5309.38375568361,0.0,1.0
2023-03-13,24.33,24.5586,24.33,24.4314,6511,23.4988175165229,23.7196078857903,23.4988175165229,23.5967534021035,6741.30219057253,0.0,1.0
2023-03-14,24.4508,24.57,24.41,24.4971,13398,23.61549064254,23.7306184291396,23.5760844873951,23.6602089019323,13871.9039700953,0.0,1.0
2023-03-15,23.8956,24.78,23.76,24.78,33842,23.0792578646866,23.9334442276793,22.9482903490581,23.9334442276793,35039.0337480196,0.0,1.0
2023-03-16,24.19,24.24,23.81,23.81,19365,23.3636003174964,23.4118921742916,22.9965822058533,22.9965822058533,20049.9642021867,0.0,1.0
2023-03-17,23.83,23.99,23.83,23.92,2869,23.0158989485713,23.1704328903158,23.0158989485713,23.1028242908026,2970.4801082403,0.0,1.0
2023-03-20,24.0746,24.15,24.01,24.095,2955,23.2521427120132,23.3249668320603,23.1897496330339,23.2718457895856,3059.52203550021,0.0,1.0
2023-03-21,24.2714,24.29,24.17,24.1711,3802,23.442219460359,23.4601840310868,23.3442835747784,23.3453459956279,3936.48148188554,0.0,1.0
2023-03-22,24.2043,24.52,24.2043,24.4,3195,23.3774117885399,23.6823265723445,23.3774117885399,23.5664261160361,3308.01113483017,0.0,1.0
2023-03-23,24.2145,24.5,24.2145,24.5,25433,23.3872633273261,23.6630098296264,23.3872633273261,23.6630098296264,26332.5969302459,0.0,1.0
2023-03-24,23.98,24.14,23.91,24.12,32565,23.2219120096595,23.3768538746113,23.154124943743,23.3574861414923,33628.0965871875,0.0633,1.0
2023-03-27,24.38,24.38,24.05,24.17,27000,23.6092666720391,23.6092666720391,23.2896990755759,23.4059054742898,27881.4250838036,0.0,1.0
2023-03-28,24.33,24.33,24.2101,24.2101,346,23.5608473392416,23.5608473392416,23.4447377791933,23.4447377791933,357.295299222077,0.0,1.0
2023-03-29,24.56,24.5999,24.42,24.53,38534,23.7835762701099,23.8222148976823,23.6480021382771,23.7545246704315,39791.9568214552,0.0,1.0
2023-03-30,24.8786,24.95,24.8166,24.8673,3760,24.0921042586953,24.1612470659301,24.0320642860265,24.0811614894831,3882.74660426303,0.0,1.0
2023-03-31,24.87,24.9592,24.81,24.81,3758,24.0837761334542,24.1701562231648,24.0256729340972,24.0256729340972,3880.68131351607,0.0,1.0
2023-04-03,24.94,25.0351,24.87,24.8962,27974,24.1515631993706,24.2436567703514,24.0837761334542,24.10914786384,28887.2216775675,0.0,1.0
2023-04-04,25.12,25.16,24.89,24.89,23519,24.3258727974414,24.3646082636794,24.1031438665731,24.1031438665731,24286.7865387399,0.0,1.0
2023-04-05,24.8458,24.89,24.72,24.79,9281,24.0603411763802,24.1031438665731,23.9385181350618,24.0063052009782,9583.98171121413,0.0,1.0
2023-04-06,24.94,24.97,24.74,24.74,21139,24.1515631993706,24.1806147990491,23.9578858681808,23.9578858681808,21829.0905498713,0.0,1.0
2023-04-10,25.0,25.0,24.81,24.8348,11009,24.2096663987275,24.2096663987275,24.0256729340972,24.0496889231648,11368.3929165776,0.0,1.0
2023-04-11,25.3096,25.41,25.2528,25.2706,6813,24.5094789074094,24.6067049276667,24.4544745453515,24.4717118278274,7035.41292947978,0.0,1.0
2023-04-12,25.57,25.58,25.41,25.57,8060,24.7616467926185,24.771330659178,24.6067049276667,24.7616467926185,8323.12171020213,0.0,1.0
2023-04-13,25.7374,25.819,25.62,25.7325,14851,24.9237547188244,25.0027750699499,24.810066125416,24.9190096242103,15335.8164414655,0.0,1.0
2023-04-14,25.56,25.66,25.56,25.6121,16749,24.751962926059,24.848801591654,24.751962926059,24.802415870834,17295.7773603195,0.0,1.0
2023-04-17,25.6262,25.65,25.54,25.54,6345,24.8160701226829,24.8391177250945,24.7325951929401,24.7325951929401,6552.13489469385,0.0,1.0
2023-04-18,25.82,25.9,25.61,25.7262,30213,25.0037434566058,25.0812143890817,24.8003822588565,24.9129087882778,31199.3146687763,0.0,1.0
2023-04-19,25.62,25.83,25.5178,25.5178,33034,24.810066125416,25.0134273231653,24.711097009178,24.711097009178,34112.407267347,0.0,1.0
2023-04-20,25.67,25.68,25.5641,25.679,1645,24.8584854582134,24.8681693247729,24.7559333113484,24.867200938117,1698.70163936508,0.0,1.0
2023-04-21,25.491,25.57,25.4887,25.52,2308,24.6851442467986,24.7616467926185,24.6829169574899,24.7132274598211,2383.34552197847,0.0,1.0
2023-04-24,25.69,25.69,25.62,25.62,2555,24.8778531913324,24.8778531913324,24.810066125416,24.810066125416,2638.40892922661,0.0,1.0
2023-04-25,25.315,25.39,25.24,25.389,12211,24.5147081953515,24.5873371945477,24.4420791961553,24.5863688078917,12609.6326554936,0.0,1.0
2023-04-26,25.355,25.48,25.2095,25.2095,7367,24.5534436615895,24.6744919935831,24.4125434031489,24.4125434031489,7607.49846638449,0.0,1.0
2023-04-27,25.4956,25.4956,25.4444,25.4737,722,24.6895988254159,24.6895988254159,24.6400174286313,24.6683911576506,745.569959648379,0.0,1.0
2023-04-28,25.6,25.66,25.55,25.63,109864,24.790698392297,24.848801591654,24.7422790594995,24.8197499919755,113450.55131137,0.0,1.0
2023-05-01,25.7,25.72,25.49,25.5,5064,24.8875370578919,24.9069047910109,24.6841758601426,24.6938597267021,5229.31617127339,0.0,1.0
2023-05-02,25.3188,25.51,25.21,25.51,1686,24.5183880646441,24.7035435932616,24.4130275964769,24.7035435932616,1741.04009967752,0.0,1.0
2023-05-03,25.47,25.47,25.4699,25.4699,352,24.6648081270236,24.6648081270236,24.664711288358,24.664711288358,363.491171462922,0.0,1.0
2023-05-04,25.35,25.48,25.21,25.41,32169,24.5486017283097,24.6744919935831,24.4130275964769,24.6067049276667,33219.1690192919,0.0,1.0
2023-05-05,25.79,25.79,25.4,25.56,4809,24.9746918569273,24.9746918569273,24.5970210611072,24.751962926059,4965.99160103748,0.0,1.0
2023-05-08,25.745,25.86,25.745,25.755,6496,24.9311144574096,25.0424789228438,24.9311144574096,24.9407983239691,6708.06434608847,0.0,1.0
2023-05-09,25.7363,25.9,25.571,25.79,18305,24.9226894935029,25.0812143890817,24.7626151792745,24.9746918569273,18902.5735614454,0.0,1.0
2023-05-10,25.8,26.07,25.68,26.07,30554,24.9843757234868,25.2458401205931,24.8681693247729,25.2458401205931,31551.446741131,0.0,1.0
2023-05-11,25.5846,25.73,25.27,25.515,37802,24.7757852377954,24.9165886575704,24.4711307958338,24.7083855265413,39036.060408072,0.0,1.0
2023-05-12,25.5133,25.71,25.42,25.71,7249,24.7067392692262,24.8972209244514,24.6163887942262,24.8972209244514,7485.64631231454,0.0,1.0
2023-05-15,25.6712,25.78,25.51,25.52,5872,24.8596475222006,24.9650079903678,24.7035435932616,24.7132274598211,6063.69363304055,0.0,1.0
2023-05-16,25.56,25.57,25.3801,25.3801,2958,24.751962926059,24.7616467926185,24.5777501666538,24.5777501666538,3054.56501473671,0.0,1.0
2023-05-17,25.61,25.61,25.364,25.44,12442,24.8003822588565,24.8003822588565,24.562159141493,24.6357565273451,12848.1737367661,0.0,1.0
2023-05-18,25.48,25.5,25.14,25.1701,7401,24.6744919935831,24.6938597267021,24.3452405305604,24.3743889689045,7642.60840908262,0.0,1.0
2023-05-19,25.29,25.59,25.28,25.59,10122,24.4904985289528,24.7810145257375,24.4808146623933,24.7810145257375,10452.4364703059,0.0,1.0
2023-05-22,25.58,25.58,25.4993,25.5,3650,24.771330659178,24.771330659178,24.6931818560429,24.6938597267021,3769.15561318086,0.0,1.0
2023-05-23,25.2553,25.43,25.23,25.32,4531,24.4568955119913,24.6260726607857,24.4323953295958,24.5195501286313,4678.91618721165,0.0,1.0
2023-05-24,24.94,25.15,24.91,25.15,35334,24.1515631993706,24.3549243971199,24.1225115996921,24.3549243971199,36487.4916263377,0.0,1.0
2023-05-25,24.94,25.02,24.94,24.9509,584,24.1515631993706,24.2290341318465,24.1515631993706,24.1621186139204,603.064898108938,0.0,1.0
2023-05-26,25.1901,25.2899,25.03,25.2899,8423,24.3937567020235,24.4904016902872,24.238717998406,24.4904016902872,8697.97198077325,0.0,1.0
2023-05-30,25.21,25.24,24.9,25.24,10734,24.4130275964769,24.4420791961553,24.1128277331326,24.4420791961553,11084.4154388721,0.0,1.0
2023-05-31,24.71,24.81,24.5901,24.81,4989,23.9288342685023,24.0256729340972,23.812724708454,24.0256729340972,5151.86776826283,0.0,1.0
2023-06-01,24.98,25.0299,24.88,24.93,5205,24.1902986656086,24.2386211597404,24.0934600000136,24.1418793328111,5374.91916893325,0.0,1.0
2023-06-02,25.525,25.61,25.34,25.42,8618,24.7180693931008,24.8003822588565,24.5389178617502,24.6163887942262,8899.33782860074,0.0,1.0
2023-06-05,25.6,25.6,25.52,25.525,5741,24.790698392297,24.790698392297,24.7132274598211,24.7180693931008,5928.41708911543,0.0,1.0
2023-06-06,25.7388,25.74,25.43,25.55,3324,24.9251104601427,24.9262725241299,24.6260726607857,24.7422790594995,3432.51322142827,0.0,1.0
2023-06-07,25.49,25.829,25.48,25.48,1359,24.6841758601426,25.0124589365094,24.6744919935831,24.6744919935831,1403.36506255145,0.0,1.0
2023-06-08,25.83,25.83,25.49,25.51,2241,25.0134273231653,25.0134273231653,24.6841758601426,24.7035435932616,2314.1582819557,0.0,1.0
2023-06-09,25.915,26.03,25.79,25.8836,5485,25.095740188921,25.2071046543551,24.9746918569273,25.0653328479242,5664.05987350603,0.0,1.0
2023-06-12,26.01,26.0399,25.69,25.84,11841,25.1877369212361,25.216691682249,24.8778531913324,25.0231111897248,12227.5538673081,0.0,1.0
2023-06-13,26.24,26.24,25.98,26.12,12311,25.4104658521044,25.4104658521044,25.1586853215577,25.2942594533905,12712.897192841,0.0,1.0
2023-06-14,26.41,26.4798,26.17,26.295,4925,25.5750915836158,25.642684972201,25.342678786188,25.4637271181816,5085.77846436047,0.0,1.0
2023-06-15,26.5359,26.67,26.265,26.265,2773,25.6970114635998,25.8268721141625,25.4346755185032,25.4346755185032,2863.52562064398,0.0,1.0
2023-06-16,26.58,26.6697,26.35,26.47,10661,25.7397173151271,25.8265815981658,25.5169883842588,25.6331947829727,11009.0323266085,0.0,1.0
2023-06-20,26.29,26.29,25.91,26.1799,9860,25.4588851849019,25.4588851849019,25.0908982556412,25.3522658140819,10181.8833824557,0.0,1.0
2023-06-21,26.2141,26.26,25.99,26.1115,9295,25.3853846377153,25.4298335852234,25.1683691881172,25.286028166815,9598.43874644278,0.0,1.0
2023-06-22,25.98,26.19,25.921,26.19,7285,25.1586853215577,25.362046519307,25.1015505088567,25.362046519307,7522.8215457596,0.0,1.0
2023-06-23,25.59,25.8,25.52,25.52,5267,24.7810145257375,24.9843757234868,24.7132274598211,24.7132274598211,5438.94318208866,0.0,1.0
2023-06-26,25.87,25.89,25.66,25.765,4611,25.0521627894033,25.0715305225222,24.848801591654,24.9504821905286,4761.52781708957,0.0,1.0
2023-06-27,25.63,25.63,25.271,25.28,18167,25.2679193363487,25.2679193363487,24.9139910085396,24.9228638635543,18427.326912121,0.4628,1.0
2023-06-28,25.39,25.59,24.98,24.98,4808,25.0313098692897,25.2284844251722,24.6271020297304,24.6271020297304,4876.89699969601,0.0,1.0
2023-06-29,25.55,25.55,25.34,25.52,3701,25.1890495139957,25.1890495139957,24.982016230319,25.1594733306133,3754.03406736168,0.0,1.0
2023-06-30,25.86,26.16,25.55,26.16,31628,25.4946700756137,25.7904319094375,25.1890495139957,25.7904319094375,32081.2184497473,0.0,1.0
2023-07-03,25.85,26.06,25.34,25.34,3788,25.4848113478195,25.6918446314962,24.982016230319,24.982016230319,3842.28074768064,0.0,1.0
2023-07-05,25.83,25.9399,25.73,25.8516,2681,25.4650938922313,25.5734413106887,25.36650661429,25.4863887442666,2719.4178153463,0.0,1.0
2023-07-06,25.4394,25.63,25.3988,25.6199,4697,25.0800119845927,25.2679193363487,25.0399855497485,25.2579620212767,4764.30640756492,0.0,1.0
2023-07-07,25.747,25.9,25.58,25.58,16840,25.38326645154,25.5341049867902,25.2186256973781,25.2186256973781,17081.3114548421,0.0,1.0
2023-07-10,25.85,25.85,25.641,25.82,4172,25.4848113478195,25.4848113478195,25.2787639369223,25.4552351644371,4231.78333667467,0.0,1.0
2023-07-11,25.89,25.995,25.74,25.87,44876,25.524246258996,25.6277629008344,25.3763653420841,25.5045288034078,45519.0577700413,0.0,1.0
2023-07-12,26.48,26.5,26.1901,26.33,55390,26.1059111988496,26.1256286544378,25.8201066800978,25.9580302819376,56183.7198030703,0.0,1.0
2023-07-13,26.57,26.78,26.57,26.59,8245,26.1946397489967,26.4016730326734,26.1946397489967,26.214357204585,8363.1480371243,0.0,1.0
2023-07-14,26.5734,26.69,26.4724,26.4724,16233,26.1979917164467,26.3129444825262,26.098418565726,26.098418565726,16465.6133519271,0.0,1.0
2023-07-17,26.7,26.7,26.4501,26.7,4925,26.3228032103204,26.3228032103204,26.0764336027451,26.3228032103204,4995.57356978012,0.0,1.0
2023-07-18,26.67,26.84,26.66,26.82,5867,26.293227026938,26.4608253994381,26.2833682991439,26.4411079438499,5951.07210840609,0.0,1.0
2023-07-19,26.8,26.97,26.72,26.75,8744,26.4213904882616,26.5889888607618,26.3425206659086,26.372096849291,8869.29853688478,0.0,1.0
2023-07-20,26.6783,26.8,26.56,26.8,5191,26.3014097710071,26.4213904882616,26.1847810212026,26.4213904882616,5265.3852590312,0.0,1.0
2023-07-21,26.6644,26.81,26.5801,26.81,17433,26.2877061393733,26.4312492160558,26.2045970640688,26.4312492160558,17682.8089425334,0.0,1.0
2023-07-24,26.74,26.89,26.65,26.74,10791,26.3622381214969,26.5101190384088,26.2735095713497,26.3622381214969,10945.6313485274,0.0,1.0
2023-07-25,27.06,27.1,26.945,26.945,17968,26.677717410909,26.7171523220855,26.5643420412765,26.5643420412765,18225.475310012,0.0,1.0
2023-07-26,27.22,27.22,26.8501,27.03,27165,26.835457055615,26.835457055615,26.4707827145102,26.6481412275266,27554.2651823507,0.0,1.0
2023-07-27,26.8929,27.17,26.83,27.115,10269,26.5129780694691,26.7861634166444,26.450966671644,26.7319404137767,10416.1512666136,0.0,1.0
2023-07-28,27.06,27.27,27.03,27.04,11664,26.677717410909,26.8847506945856,26.6481412275266,26.6579999553207,11831.1411406935,0.0,1.0
2023-07-31,27.3,27.31,27.091,27.1695,7774,26.914326877968,26.9241856057621,26.7082794670708,26.7856704802547,7885.39876781132,0.0,1.0
2023-08-01,26.81,27.14,26.77,27.14,5808,26.4312492160558,26.756587233262,26.3918143048793,26.756587233262,5891.22665853461,0.0,1.0
2023-08-02,26.29,26.47,26.29,26.41,4581,25.9185953707611,26.0960524710554,25.9185953707611,26.0369001042907,4646.64416713966,0.0,1.0
2023-08-03,26.42,26.42,26.23,26.33,7262,26.0467588320848,26.0467588320848,25.8594430039964,25.9580302819376,7366.06198248595,0.0,1.0
2023-08-04,26.4487,26.74,26.4487,26.5,5902,26.0750533808539,26.3622381214969,26.0750533808539,26.1256286544378,5986.57364646546,0.0,1.0
2023-08-07,26.59,26.59,26.3601,26.3601,965,26.214357204585,26.214357204585,25.987705052598,25.987705052598,978.828120779253,0.0,1.0
2023-08-08,26.3195,26.3899,26.18,26.3899,1313,25.9476786177538,26.0170840614245,25.8101493650257,26.0170840614245,1331.81484205509,0.0,1.0
2023-08-09,26.43,26.58,26.26,26.58,2731,26.0566175598789,26.2044984767908,25.8890191873788,26.2044984767908,2770.13429828823,0.0,1.0
2023-08-10,26.45,26.69,26.43,26.66,10297,26.0763350154672,26.3129444825262,26.0566175598789,26.2833682991439,10444.5524970611,0.0,1.0
2023-08-11,26.24,26.42,26.16,26.255,2434,25.8693017317905,26.0467588320848,25.7904319094375,25.8840898234817,2468.87838961317,0.0,1.0
2023-08-14,26.33,26.37,26.06,26.06,14155,25.9580302819376,25.9974651931142,25.6918446314962,25.6918446314962,14357.8363208605,0.0,1.0
2023-08-15,25.965,26.139,25.965,26.139,4208,25.598186717452,25.7697285810698,25.598186717452,25.7697285810698,4268.29920439285,0.0,1.0
2023-08-16,25.6946,25.985,25.6946,25.985,7731,25.3316067178988,25.6179041730403,25.3316067178988,25.6179041730403,7841.78259248125,0.0,1.0
2023-08-17,25.379,25.7041,25.37,25.69,11724,25.0204652687161,25.3409725093032,25.0115924137014,25.3270717031135,11892.0009202238,0.0,1.0
2023-08-18,25.4637,25.53,25.23,25.23,12028,25.1039686931324,25.1693320584075,24.8735702245836,24.8735702245836,12200.3571365107,0.0,1.0
2023-08-21,25.5878,25.64,25.5878,25.6167,6606,25.2263155050575,25.2777780641429,25.2263155050575,25.2548072283825,6700.66172628783,0.0,1.0
2023-08-22,25.48,25.61,25.48,25.57,2547,25.1200384194368,25.2482018807605,25.1200384194368,25.208766969584,2583.49764106193,0.0,1.0
2023-08-23,25.7886,25.84,25.57,25.57,2689,25.4242787591636,25.4749526200254,25.208766969584,25.208766969584,2727.53245261701,0.0,1.0
2023-08-24,25.41,25.7501,25.41,25.75,3860,25.0510273248779,25.3863226571562,25.0510273248779,25.3862240698783,3915.31248311702,0.0,1.0
2023-08-25,25.5478,25.5478,25.31,25.31,2751,25.186880593881,25.186880593881,24.9524400469366,24.9524400469366,2790.420891465,0.0,1.0
2023-08-28,25.78,25.96,25.65,25.73,52651,25.4158002532606,25.5932573535549,25.287636791937,25.36650661429,53405.4708675115,0.0,1.0
2023-08-29,26.13,26.16,25.65,25.65,2720,25.7608557260551,25.7904319094375,25.287636791937,25.287636791937,2758.97667204101,0.0,1.0
2023-08-30,26.27,26.36,26.1899,26.1899,15175,25.8988779151729,25.98760646532,25.8199095055419,25.8199095055419,15392.4525728758,0.0,1.0
2023-08-31,26.3,26.45,26.3,26.45,5185,25.9284540985553,26.0763350154672,25.9284540985553,26.0763350154672,5259.29928107816,0.0,1.0
2023-09-01,26.49,26.52,26.4344,26.4344,10100,26.1157699266437,26.1453461100261,26.0609554001083,26.0609554001083,10244.7295542699,0.0,1.0
2023-09-05,26.15,26.32,26.15,26.32,5757,25.7805731816434,25.9481715541435,25.7805731816434,25.9481715541435,5839.49584593384,0.0,1.0
2023-09-06,26.05,26.1585,26.02,26.09,6704,25.6819859037021,25.7889531002684,25.6524097203197,25.7214208148786,6800.06603285401,0.0,1.0
2023-09-07,25.84,25.91,25.83,25.8734,5190,25.4749526200254,25.5439637145843,25.4650938922313,25.5078807708578,5264.37092937236,0.0,1.0
2023-09-08,25.8172,25.96,25.78,25.95,7400,25.4524747206548,25.5932573535549,25.4158002532606,25.5833986257608,7506.03947540568,0.0,1.0
2023-09-11,25.97,26.0455,25.91,26.0455,3367,25.6031160813491,25.6775494761947,25.5439637145843,25.6775494761947,3415.24796130958,0.0,1.0
2023-09-12,25.8,25.938,25.77,25.938,1699,25.4355177088489,25.5715681524078,25.4059415254665,25.5715681524078,1723.34609036679,0.0,1.0
2023-09-13,25.6527,25.78,25.6527,25.69,3048,25.2902986484414,25.4158002532606,25.2902986484414,25.3270717031135,3091.67680014007,0.0,1.0
2023-09-14,25.89,25.9136,25.7701,25.8967,13223,25.524246258996,25.5475128565902,25.4060401127444,25.5308516066181,13412.4810788229,0.0,1.0
2023-09-15,25.46,25.7,25.42,25.6998,58429,25.1003209638486,25.3369304309076,25.060886052672,25.3367332563517,59266.2676362808,0.0,1.0
2023-09-18,25.4662,25.54,25.4662,25.5399,1407,25.1064333750809,25.1791907862016,25.1064333750809,25.1790921989236,1427.16182998592,0.0,1.0
2023-09-19,25.36,25.36,25.23,25.3,5151,25.0017336859073,25.0017336859073,24.8735702245836,24.9425813191425,5224.81207267765,0.0,1.0
2023-09-20,25.0848,25.46,25.0848,25.46,585,24.7304214970129,25.1003209638486,24.7304214970129,25.1003209638486,593.382850420584,0.0,1.0
2023-09-21,24.55,24.79,24.55,24.7899,7241,24.203176734583,24.439786201642,24.203176734583,24.4396876143641,7344.76105965033,0.0,1.0
2023-09-22,24.56,24.79,24.56,24.76,11170,24.2213167937242,24.4481450861735,24.2213167937242,24.4185587871584,11326.1885113976,0.0084,1.0
2023-09-25,24.65,24.6997,24.4,24.41,8508,24.3100756907696,24.359090326138,24.0635231989768,24.0733852986485,8626.96614637158,0.0,1.0
2023-09-26,24.31,24.51,24.29,24.51,3887,23.9747643019314,24.1720062953656,23.9550401025879,24.1720062953656,3941.35136470925,0.0,1.0
2023-09-27,24.55,24.58,24.37,24.49,5070,24.2114546940524,24.2410409930676,24.0339368999616,24.1522820960222,5140.89308440339,0.0,1.0
2023-09-28,24.83,24.97,24.62,24.62,4408,24.4875934848604,24.6256628802643,24.2804893917544,24.2804893917544,4469.63643314597,0.0,1.0
2023-09-29,24.78,24.9601,24.74,24.96,11056,24.4382829865018,24.6158994015893,24.398834587815,24.6158007805926,11210.5944657128,0.0,1.0
2023-10-02,24.6691,24.7721,24.6401,24.77,2580,24.3289123011425,24.4304919277612,24.3003122120946,24.4284208868301,2616.07577076149,0.0,1.0
2023-10-03,24.2,24.6507,24.2,24.6507,1440,23.8662812055425,24.3107660377466,23.8662812055425,24.3107660377466,1460.13531391339,0.0,1.0
2023-10-04,24.3907,24.4,24.1499,24.22,4640,24.0543514462821,24.0635231989768,23.8168720861873,23.886005404886,4704.88045594313,0.0,1.0
2023-10-05,24.29,24.3298,24.13,24.2499,2987,23.9550401025879,23.9942912592814,23.7972465078405,23.9154930829044,3028.7667935134,0.0,1.0
2023-10-06,24.66,24.73,24.21,24.22,259356,24.3199377904413,24.3889724881433,23.8761433052142,23.886005404886,262982.537830083,0.0,1.0
2023-10-09,24.83,24.83,24.45,24.49,3460,24.4875934848604,24.4875934848604,24.1128336973353,24.1522820960222,3508.38068481966,0.0,1.0
2023-10-10,25.03,25.145,25.03,25.12,1044,24.6848354782946,24.7982496245193,24.6848354782946,24.77359437534,1058.59810258721,0.0,1.0
2023-10-11,25.17,25.17,24.93,25.06,8915,24.8229048736986,24.8229048736986,24.5862144815775,24.7144217773097,9039.65716912349,0.0,1.0
2023-10-12,24.81,25.14,24.66,25.03,15399,24.467869285517,24.7933185746834,24.3199377904413,24.6848354782946,15614.3220131612,0.0,1.0
2023-10-13,24.47,24.5501,24.4,24.52,14130,24.1325578966788,24.2115533150492,24.0635231989768,24.1818683950373,14327.5777677751,0.0,1.0
2023-10-16,24.86,24.89,24.82,24.84,6084,24.5171797838755,24.5467660828906,24.4777313851887,24.4974555845321,6169.07170128406,0.0,1.0
2023-10-17,24.98,25.0396,24.7627,24.7627,9126,24.6355249799361,24.6943030939795,24.4212215540698,24.4212215540698,9253.60755192607,0.0,1.0
2023-10-18,24.4534,24.668,24.4534,24.62,4570,24.1161868112237,24.3278274701786,24.1161868112237,24.2804893917544,4633.90165596124,0.0,1.0
2023-10-19,24.16,24.46,24.16,24.46,3438,23.8268328068557,24.122695797007,23.8268328068557,24.122695797007,3486.07306196821,0.0,1.0
2023-10-20,23.8145,24.11,23.79,24.11,1828,23.486097263198,23.7775223084971,23.4619351190023,23.7775223084971,1853.5606623845,0.0,1.0
2023-10-23,23.68,23.92,23.57,23.57,3585,23.3534520226135,23.5901424147346,23.2449689262247,23.2449689262247,3635.1285419302,0.0,1.0
2023-10-24,23.96,23.96,23.83,23.8535,5830,23.6295908134215,23.6295908134215,23.5013835176892,23.5245594519177,5911.52005563543,0.0,1.0
2023-10-25,23.29,23.58,23.27,23.58,12585,22.9688301354168,23.2548310258964,22.9491059360733,23.2548310258964,12760.9742538888,0.0,1.0
2023-10-26,23.17,23.32,23.1006,23.205,8022,22.8504849393562,22.9984164344319,22.7820419676345,22.8850022882072,8134.17047792583,0.0,1.0
2023-10-27,23.08,23.352,23.045,23.2499,6981,22.7617260423108,23.0299751533814,22.7272086934598,22.9292831157332,7078.61432390927,0.0,1.0
2023-10-30,22.8,23.0,22.8,23.0,5894,22.4855872515029,22.6828292449371,22.4855872515029,22.6828292449371,5976.41495847604,0.0,1.0
2023-10-31,22.835,22.95,22.7501,22.92,8110,22.5201046003539,22.6335187465786,22.436375374141,22.6039324475634,8223.40096933163,0.0,1.0
2023-11-01,22.7549,22.92,22.69,22.87,21630,22.4411091819835,22.6039324475634,22.3771041551141,22.5546219492049,21932.4491944073,0.0,1.0
2023-11-02,22.95,22.98,22.82,22.85,5954,22.6335187465786,22.6631050455937,22.5053114508463,22.5348977498614,6037.25392988909,0.0,1.0
2023-11-03,22.91,23.0682,22.91,22.93,48877,22.5940703478917,22.7500887646982,22.5940703478917,22.6137945472351,49560.4400959338,0.0,1.0
2023-11-06,23.02,23.11,22.96,22.96,29853,22.7025534442805,22.7913123413259,22.6433808462503,22.6433808462503,30270.4302265669,0.0,1.0
2023-11-07,22.55,22.71,22.54,22.71,5225,22.2390347597101,22.3968283544575,22.2291726600384,22.3968283544575,5298.06042722044,0.0,1.0
2023-11-08,22.43,22.5389,22.3464,22.5389,17597,22.1206895636495,22.2280878290745,22.038242410394,22.2280878290745,17843.056332593,0.0,1.0
2023-11-09,22.33,22.49,22.31,22.34,27690,22.0220685669324,22.1798621616798,22.002344367589,22.0319306666041,28077.1853071262,0.0,1.0
2023-11-10,22.31,22.4,22.31,22.36,13056,22.002344367589,22.0911032646344,22.002344367589,22.0516548659476,13238.5601794814,0.0,1.0
2023-11-13,22.65,22.6601,22.43,22.43,12705,22.3376557564272,22.3476164770956,22.1206895636495,22.1206895636495,12882.652196715,0.0,1.0
2023-11-14,22.68,22.79,22.68,22.78,5655,22.3672420554423,22.4757251518312,22.3672420554423,22.4658630521595,5734.0730556807,0.0,1.0
2023-11-15,22.76,22.77,22.68,22.72,21862,22.446138852816,22.4560009524877,22.3672420554423,22.4066904541292,22167.6932172045,0.0,1.0
2023-11-16,22.34,22.54,22.34,22.54,9590,22.0319306666041,22.2291726600384,22.0319306666041,22.2291726600384,9724.09559752042,0.0,1.0
2023-11-17,22.41,22.4399,22.34,22.36,17686,22.1009653643061,22.1304530423245,22.0319306666041,22.0516548659476,17933.3008068557,0.0,1.0
2023-11-20,22.62,22.625,22.545,22.55,34112,22.3080694574121,22.3130005072479,22.2341037098742,22.2390347597101,34588.9832140371,0.0,1.0
2023-11-21,22.79,22.79,22.6762,22.76,3689,22.4757251518312,22.4757251518312,22.3634944575671,22.446138852816,3740.58275904616,0.0,1.0
2023-11-22,22.5451,22.56,22.415,22.43,11137,22.2342023308709,22.2488968593818,22.105896414142,22.1206895636495,11292.7270771204,0.0,1.0
2023-11-24,22.36,22.48,22.36,22.48,13515,22.0516548659476,22.1700000620081,22.0516548659476,22.1700000620081,13703.9783107912,0.0,1.0
2023-11-27,22.3,22.3601,22.25,22.31,9369,21.9924822679173,22.0517534869443,21.9431717695587,22.002344367589,9500.00538614897,0.0,1.0
2023-11-28,22.53,22.5701,22.36,22.39,10460,22.2193105603667,22.2588575800502,22.0516548659476,22.0812411649627,10606.2606830097,0.0,1.0
2023-11-29,22.56,22.56,22.56,22.56,204,22.2488968593818,22.2488968593818,22.2488968593818,22.2488968593818,206.852502804396,0.0,1.0
2023-11-30,22.48,22.56,22.42,22.551,45179,22.1700000620081,22.2488968593818,22.1108274639778,22.2400209696773,45810.7314911756,0.0,1.0
2023-12-01,22.25,22.53,22.25,22.3799,13530,21.9431717695587,22.2193105603667,21.9431717695587,22.0712804442943,13719.1880536445,0.0,1.0
2023-12-04,22.14,22.1722,22.07,22.1722,17383,21.8346886731699,21.8664446341128,21.7656539754679,21.8664446341128,17626.0640012197,0.0,1.0
2023-12-05,21.95,22.03,21.95,22.02,10360,21.6473087794074,21.7262055767811,21.6473087794074,21.7163434771094,10504.8623973213,0.0,1.0
2023-12-06,21.5,21.88,21.5,21.88,7686,21.2035142941803,21.5782740817054,21.2035142941803,21.5782740817054,7793.47223801272,0.0,1.0
2023-12-07,21.67,21.67,21.5747,21.5901,11427,21.3711699885995,21.3711699885995,21.277184178728,21.2923718122225,11586.7821056168,0.0,1.0
2023-12-08,21.65,21.75,21.61,21.72,25704,21.351445789256,21.4500667859731,21.3119973905692,21.420480486958,26063.415353354,0.0,1.0
2023-12-11,21.6473,21.6473,21.566,21.57,6551,21.3487830223447,21.3487830223447,21.2686041520136,21.2725489918823,6642.60169544901,0.0,1.0
2023-12-12,21.38,21.56,21.372,21.56,17237,21.0851690981198,21.2626868922106,21.0772794183824,21.2626868922106,17478.0225041146,0.0,1.0
2023-12-13,21.53,21.53,21.35,21.37,42431,21.2331005931955,21.2331005931955,21.0555827991047,21.0753069984481,43024.3066004575,0.0,1.0
2023-12-14,21.87,21.87,21.73,21.77,433411,21.5684119820337,21.5684119820337,21.4303425866297,21.4697909853166,439471.323985079,0.0,1.0
2023-12-15,21.92,21.93,21.83,21.89,37473,21.6177224803922,21.627584580064,21.5289635833468,21.5881361813771,37996.9795960253,0.0,1.0
2023-12-18,22.02,22.1274,21.9759,22.1274,8730,21.7163434771094,21.8222624275835,21.6728516175571,21.8222624275835,8852.07034059989,0.0,1.0
2023-12-19,22.17,22.17,21.77,22.02,211183,21.864274972185,21.864274972185,21.4697909853166,21.7163434771094,214135.941665397,0.0,1.0
2023-12-20,21.89,22.1699,21.88,22.16,20388,21.5881361813771,21.8641763511883,21.5782740817054,21.8544128725133,20673.082486157,0.0,1.0
2023-12-21,21.99,21.99,21.87,21.95,10209,21.6867571780942,21.6867571780942,21.5684119820337,21.6473087794074,10351.7509859318,0.0,1.0
2023-12-22,21.75,21.9,21.75,21.9,5802,21.6494784413352,21.7987851892064,21.6494784413352,21.7987851892064,5828.9394981017,0.2022,1.0
2023-12-26,21.86,21.9,21.83,21.83,4149,21.7589700564408,21.7987851892064,21.7291087068665,21.7291087068665,4168.2643877325,0.0,1.0
2023-12-27,21.87,22.0,21.87,21.9869,183059,21.7689238396322,21.8983230211206,21.7689238396322,21.8852835651399,183908.968559635,0.0,1.0
2023-12-28,21.78,21.9699,21.78,21.83,13445,21.6793397909094,21.8683621337144,21.6793397909094,21.7291087068665,13507.4270168869,0.0,1.0
2023-12-29,21.56,21.76,21.56,21.76,19762,21.4603565606982,21.6594322245266,21.4603565606982,21.6594322245266,19853.7577320727,0.0,1.0
2024-01-02,21.52,21.75,21.45,21.75,75521,21.4205414279325,21.6494784413352,21.3508649455926,21.6494784413352,75871.6545736195,0.0,1.0
2024-01-03,21.64,21.64,21.51,21.52,21889,21.5399868262296,21.5399868262296,21.4105876447411,21.4205414279325,21990.6336907873,0.0,1.0
2024-01-04,21.595,21.6,21.46,21.51,6181,21.4951948018682,21.5001716934639,21.360818728784,21.4105876447411,6209.69924815006,0.0,1.0
2024-01-05,21.54,21.6,21.51,21.6,6338,21.4404489943154,21.5001716934639,21.4105876447411,21.5001716934639,6367.42822112523,0.0,1.0
2024-01-08,21.41,21.44,21.18,21.3,5135,21.3110498128269,21.3409111624012,21.0821127994243,21.2015581977213,5158.84252374222,0.0,1.0
2024-01-09,21.6,21.65,21.48,21.56,5381,21.5001716934639,21.549940609421,21.3807262951669,21.4603565606982,5405.98473617465,0.0,1.0
2024-01-10,21.4152,21.44,21.41,21.43,1842,21.3162257800865,21.3409111624012,21.3110498128269,21.3309573792098,1850.55266382339,0.0,1.0
2024-01-11,21.62,21.641,21.54,21.62,16681,21.5200792598467,21.5409822045487,21.4404489943154,21.5200792598467,16758.4522178274,0.0,1.0
2024-01-12,21.59,21.84,21.4899,21.81,24309,21.4902179102725,21.7390624900579,21.3905805405264,21.7092011404837,24421.870089513,0.0,1.0
2024-01-16,21.4571,21.46,21.31,21.3796,3368,21.3579321316585,21.360818728784,21.2115119809127,21.280790311925,3383.63809541651,0.0,1.0
2024-01-17,21.3244,21.3244,21.19,21.195,6469,21.2258454287084,21.2258454287084,21.0920665826157,21.0970434742114,6499.03647246121,0.0,1.0
2024-01-18,21.64,21.64,21.401,21.51,20506,21.5399868262296,21.5399868262296,21.3020914079547,21.4105876447411,20601.2122282098,0.0,1.0
2024-01-19,22.01,22.01,21.66,21.69,167364,21.908276804312,21.908276804312,21.5598943926124,21.5897557421866,168141.094477817,0.0,1.0
2024-01-22,22.24,22.27,22.1141,22.23,25406,22.1372138177147,22.1670751672889,22.0118956873347,22.1272600345232,25523.9636140593,0.0,1.0
2024-01-23,22.22,22.23,22.1,22.2,23545,22.1173062513318,22.1272600345232,21.9978608530348,22.097398684949,23654.3227305765,0.0,1.0
2024-01-24,22.16,22.38,22.16,22.37,15038,22.0575835521833,22.2765667823945,22.0575835521833,22.2666129992031,15107.8235388579,0.0,1.0
2024-01-25,22.34,22.38,22.2299,22.3499,29023,22.2367516496288,22.2765667823945,22.1271604966913,22.2466058949884,29157.7578513282,0.0,1.0
2024-01-26,22.17,22.3046,22.16,22.28,9092,22.0675373353747,22.2015152571312,22.0575835521833,22.1770289504803,9134.21542860063,0.0,1.0
2024-01-29,22.4843,22.4843,22.1903,22.23,13109,22.380384741081,22.380384741081,22.0877435152533,22.1272600345232,13169.8669218572,0.0,1.0
2024-01-30,22.32,22.42,22.3,22.42,9879,22.216844083246,22.3163819151602,22.1969365168632,22.3163819151602,9924.86957975644,0.0,1.0
2024-01-31,21.9,22.18,21.9,22.129,11587,21.7987851892064,22.0774911185662,21.7987851892064,22.0267268242899,11640.800062824,0.0,1.0
2024-02-01,22.26,22.26,21.94,22.05,8174,22.1571213840975,22.1571213840975,21.8386003219721,21.9480919370777,8211.95302610883,0.0,1.0
2024-02-02,22.47,22.47,22.23,22.23,525,22.3661508311173,22.3661508311173,22.1272600345232,22.1272600345232,527.437648483867,0.0,1.0
2024-02-05,22.3266,22.372,22.17,22.29,23901,22.2234135801523,22.2686037558414,22.0675373353747,22.1869827336718,24011.9756884056,0.0,1.0
2024-02-06,22.4,22.4,22.24,22.32,52841,22.2964743487774,22.2964743487774,22.1372138177147,22.216844083246,53086.3481591162,0.0,1.0
2024-02-07,22.55,22.58,22.36,22.39,89992,22.4457810966486,22.4756424462229,22.2566592160117,22.2865205655859,90409.8454521148,0.0,1.0
2024-02-08,22.79,22.79,22.58,22.59,12491,22.6846718932427,22.6846718932427,22.4756424462229,22.4855962294143,12548.9974613562,0.0,1.0
2024-02-09,23.0263,23.04,22.86,22.86,19030,22.9198797900559,22.9335164730281,22.7543483755826,22.7543483755826,19118.3589536152,0.0,1.0
2024-02-12,23.11,23.27,22.98,22.98,13518,23.0031929553681,23.1624534864308,22.8737937738796,22.8737937738796,13580.7659661046,0.0,1.0
2024-02-13,22.55,22.655,22.42,22.56,6773,22.4457810966486,22.5502958201585,22.3163819151602,22.4557348798401,6804.44798701189,0.0,1.0
2024-02-14,23.04,23.04,22.75,22.79,28477,22.9335164730281,22.9335164730281,22.644856760477,22.6846718932427,28609.222696905,0.0,1.0
2024-02-15,23.2,23.23,23.07,23.126,5991,23.0927770040908,23.1226383536651,22.9633778226024,23.0191190084743,6018.81705155591,0.0,1.0
2024-02-16,22.92,23.152,22.92,22.97,10009,22.8140710747311,23.044998844772,22.8140710747311,22.8638399906882,10055.4731879524,0.0,1.0
2024-02-20,22.71,22.71,22.6079,22.6079,2436,22.6050416277113,22.6050416277113,22.5034135013269,22.5034135013269,2447.31068896515,0.0,1.0
2024-02-21,22.59,22.59,22.44,22.5,8922,22.4855962294143,22.4855962294143,22.336289481543,22.3960121806915,8963.42609480584,0.0,1.0
2024-02-22,23.1323,23.17,22.96,22.96,18926,23.0253898918849,23.0629156545166,22.8538862074968,22.8538862074968,19013.8760670585,0.0,1.0
2024-02-23,23.1608,23.2519,23.05,23.2519,67146,23.0537581739805,23.1444371388543,22.9434702562196,23.1444371388543,67457.7682763766,0.0,1.0
2024-02-26,23.2209,23.2702,23.16,23.16,14808,23.1135804109609,23.1626525620946,23.0529618713252,23.0529618713252,14876.755616665,0.0,1.0
2024-02-27,23.34,23.38,23.28,23.31,20624,23.2321299687707,23.2719451015364,23.1724072696222,23.2022686191964,20719.7601187262,0.0,1.0
2024-02-28,23.26,23.3,23.2,23.2,4705,23.1524997032393,23.192314836005,23.0927770040908,23.0927770040908,4726.84597355543,0.0,1.0
2024-02-29,23.4612,23.4612,23.34,23.4,37020,23.3527698210507,23.3527698210507,23.2321299687707,23.2918526679192,37191.8890416624,0.0,1.0
2024-03-01,23.77,23.82,23.46,23.51,19379,23.6601426460017,23.7099115619588,23.3515753670677,23.4013442830248,19468.9794094645,0.0,1.0
2024-03-04,23.85,23.9101,23.78,23.89,15561,23.739772911533,23.7995951485135,23.6700964291931,23.7795880442987,15633.2519010619,0.0,1.0
2024-03-05,23.44,23.55,23.35,23.48,41363,23.3316678006849,23.4411594157905,23.2420837519621,23.3714829334506,41555.0541985489,0.0,1.0
2024-03-06,23.6353,23.79,23.55,23.66,16187,23.5260651864133,23.6800502123845,23.4411594157905,23.5506510308961,16262.1585066826,0.0,1.0
2024-03-07,23.98,23.985,23.82,23.82,23059,23.8691720930215,23.8741489846172,23.7099115619588,23.7099115619588,23166.0661645514,0.0,1.0
2024-03-08,23.6943,24.05,23.6439,24.05,9457,23.5847925072426,23.9388485753614,23.5346254399579,23.9388485753614,9500.91017468942,0.0,1.0
2024-03-11,23.5,23.539,23.42,23.51,37167,23.3913904998334,23.4302102542799,23.311760234302,23.4013442830248,37339.5715832379,0.0,1.0
2024-03-12,23.7331,23.7331,23.49,23.56,29996,23.6234131860254,23.6234131860254,23.381436716642,23.4511131989819,30135.2756265182,0.0,1.0
2024-03-13,23.6363,23.74,23.62,23.69,9089,23.5270605647324,23.6302812964274,23.5108358981304,23.5805123804703,9131.20149918072,0.0,1.0
2024-03-14,23.3996,23.69,23.37,23.69,10548,23.2914545165915,23.5805123804703,23.2619913183449,23.5805123804703,10596.9758403959,0.0,1.0
2024-03-15,23.2541,23.38,23.23,23.34,38861,23.1466269711564,23.2719451015364,23.1226383536651,23.2321299687707,39041.4370623459,0.0,1.0
2024-03-18,23.3305,23.4412,23.33,23.44,17205,23.2226738747388,23.3328622546678,23.2221761855793,23.3316678006849,17284.8852231713,0.0,1.0
2024-03-19,23.4,23.4,23.13,23.1765,22716,23.2918526679192,23.2918526679192,23.0231005217509,23.069385613591,22821.473567542,0.0,1.0
2024-03-20,23.7763,23.81,23.42,23.49,4904,23.6664135294123,23.6999577787674,23.311760234302,23.381436716642,4926.7699584093,0.0,1.0
2024-03-21,24.06,24.1498,23.98,23.98,17940,23.9533810988209,24.0427831612762,23.873735608883,23.873735608883,18019.8527389207,0.0046,1.0
2024-03-22,23.9218,23.965,23.89,23.9199,68313,23.8157935149532,23.8588020795196,23.7841344327029,23.8139019345671,68617.0680130375,0.0,1.0
2024-03-25,23.8268,23.9029,23.8268,23.89,11205,23.7212144956519,23.7969772679553,23.7212144956519,23.7841344327029,11254.8745785734,0.0,1.0
2024-03-26,23.85,23.96,23.82,23.96,19258,23.7443116877339,23.8538242363985,23.7144446290072,23.8538242363985,19343.7192890823,0.0,1.0
2024-03-27,24.0505,24.0505,23.9099,23.985,2549,23.9439231968907,23.9439231968907,23.8039462483249,23.8787134520041,2560.34585459917,0.0,1.0
2024-03-28,24.12,24.1601,24.0616,24.15,7582,24.0131152162743,24.0530375181057,23.9549740086196,24.042982275001,7615.74824227966,0.0,1.0
2024-04-01,24.01,24.1701,24.01,24.17,7512,23.9036026676097,24.0629932043479,23.9036026676097,24.0628936474855,7545.43666526046,0.0,1.0
2024-04-02,23.7,23.8,23.5801,23.8,17378,23.5949763941004,23.6945332565227,23.4756077160559,23.6945332565227,17455.3512205666,0.0,1.0
2024-04-03,23.79,23.87,23.5,23.5,35073,23.6845775702805,23.7642230602184,23.3958626692556,23.3958626692556,35229.1134399201,0.0,1.0
2024-04-04,23.43,24.02,23.39,24.01,23779,23.32617286556,23.9135583538519,23.286350120591,23.9036026676097,23884.8427134223,0.0,1.0
2024-04-05,23.68,23.73,23.51,23.519,38028,23.5750650216159,23.6248434528271,23.4058183554979,23.4147784731159,38197.2664412307,0.0,1.0
2024-04-08,23.77,23.82,23.72,23.75,6217,23.664666197796,23.7144446290072,23.6148877665848,23.6447548253115,6244.67249040526,0.0,1.0
2024-04-09,23.7993,23.85,23.5795,23.85,3442,23.6938363584858,23.7443116877339,23.4750103748814,23.7443116877339,3457.3206871441,0.0,1.0
2024-04-10,23.4,23.4601,23.34,23.34,9717,23.2963058068333,23.3561394811491,23.2365716893798,23.2365716893798,9760.25134136526,0.0,1.0
2024-04-11,23.69,23.69,23.37,23.5,69460,23.5850207078581,23.5850207078581,23.2664387481066,23.3958626692556,69769.1734250522,0.0,1.0
2024-04-12,23.14,23.45,23.09,23.39,16464,23.0374579645351,23.3460842380444,22.9876795333239,23.286350120591,16537.2829149159,0.0,1.0
2024-04-15,22.786,23.37,22.73,23.37,64735,22.6850266715599,23.2664387481066,22.6292748286034,23.2664387481066,65023.1419762563,0.0,1.0
2024-04-16,22.77,22.86,22.63,22.63,9960,22.6690975735724,22.7586987497525,22.5297179661811,22.5297179661811,10004.3329587319,0.0,1.0
2024-04-17,22.5332,22.86,22.5,22.85,8239,22.4333469233562,22.7586987497525,22.400294045032,22.7487430635103,8275.67261515988,0.0,1.0
2024-04-18,22.3959,22.64,22.36,22.47,15181,22.2966553512503,22.5396736524233,22.2609144376407,22.3704269863053,15248.572153264,0.0,1.0
2024-04-19,22.15,22.34,22.03,22.34,12297,22.0518450265537,22.2410030651562,21.9323767916469,22.2410030651562,12351.7351800729,0.0,1.0
2024-04-22,22.3479,22.48,22.1404,22.265,13642,22.2488680572876,22.3803826725475,22.0422875677612,22.1663354183394,13702.7219099418,0.0,1.0
2024-04-23,22.7731,22.8228,22.728,22.73,6858,22.6721838363075,22.7216635969314,22.627283691355,22.6292748286034,6888.52564568107,0.0,1.0
2024-04-24,22.83,23.016,22.682,23.016,14438,22.7288316910258,22.9140074551314,22.5814875346407,22.9140074551314,14502.2649857602,0.0,1.0
2024-04-25,22.75,22.75,22.551,22.59,46229,22.6491862010879,22.6491862010879,22.4510680448674,22.4898952212121,46434.7699145801,0.0,1.0
2024-04-26,23.03,23.09,22.78,22.78,33144,22.9279454158705,22.9876795333239,22.6790532598146,22.6790532598146,33291.5272674911,0.0,1.0
2024-04-29,23.19,23.2016,23.05,23.2016,29695,23.0872363957463,23.0987849917873,22.947856788355,23.0987849917873,29827.175422645,0.0,1.0
2024-04-30,22.7,23.1001,22.7,23.05,66583,22.5994077698767,22.9977347764286,22.5994077698767,22.947856788355,66879.3676095631,0.0,1.0
2024-05-01,22.6134,22.99,22.5361,22.6746,12969,22.5131915270189,22.8881226709016,22.4362340723665,22.5741203268214,13026.7263194573,0.0,1.0
2024-05-02,22.9,22.9,22.705,22.705,9395,22.7985214947214,22.7985214947214,22.6043856129978,22.6043856129978,9436.81808707697,0.0,1.0
2024-05-03,23.21,23.29,23.11,23.29,14783,23.1071477682308,23.1867932581687,23.0075909058084,23.1867932581687,14848.8006153548,0.0,1.0
2024-05-06,23.5009,23.5009,23.4051,23.4051,5916,23.3967586810174,23.3967586810174,23.3013832068168,23.3013832068168,5942.33270922271,0.0,1.0
2024-05-07,23.44,23.5942,23.44,23.47,16785,23.3361285518022,23.4896452336575,23.3361285518022,23.3659956105289,16859.711718104,0.0,1.0
2024-05-08,23.4262,23.4262,23.33,23.355,22995,23.3223897047879,23.3223897047879,23.2266160031376,23.2515052187432,23097.3530508073,0.0,1.0
2024-05-09,23.5187,23.5346,23.33,23.4,20259,23.4144798025286,23.4303093436538,23.2266160031376,23.2963058068333,20349.1748404568,0.0,1.0
2024-05-10,23.54,23.56,23.5,23.55,10370,23.4356854142246,23.455596786709,23.3958626692556,23.4456411004668,10416.1579098444,0.0,1.0
2024-05-13,23.62,23.7181,23.59,23.7,44675,23.5153309041625,23.6129961861988,23.4854638454358,23.5949763941004,44873.8529047538,0.0,1.0
2024-05-14,23.771,23.771,23.66,23.73,19839,23.6656617664202,23.6656617664202,23.5551536491314,23.6248434528271,19927.3053783417,0.0,1.0
2024-05-15,24.12,24.12,23.98,23.98,7604,24.0131152162743,24.0131152162743,23.873735608883,23.873735608883,7637.8461664857,0.0,1.0
2024-05-16,23.9749,24.0799,23.9749,24.021,5749,23.8686582088994,23.9731929144429,23.8686582088994,23.9145539224762,5774.5893754769,0.0,1.0
2024-05-17,23.9234,24.01,23.84,24.01,3842,23.8173864247519,23.9036026676097,23.7343560014917,23.9036026676097,3859.10112725383,0.0,1.0
2024-05-20,24.0969,24.14,24.05,24.1159,10442,23.9901175810547,24.0330265887588,23.9434254125786,24.009033384915,10488.4783890641,0.0,1.0
2024-05-21,24.05,24.05,23.95,23.99,14531,23.9434254125786,23.9434254125786,23.8438685501563,23.8836912951252,14595.6789380857,0.0,1.0
2024-05-22,23.9748,24.075,23.93,24.01,17460,23.868558652037,23.9683146281842,23.8239571776718,23.9036026676097,17537.7162107891,0.0,1.0
2024-05-23,23.7221,23.91,23.59,23.89,33771,23.6169784606957,23.8040458051873,23.4854638454358,23.7841344327029,33921.318107363,0.0,1.0
2024-05-24,23.9608,23.9958,23.9608,23.99,1415,23.8546206912979,23.8894655931457,23.8546206912979,23.8836912951252,1421.29830688812,0.0,1.0
2024-05-28,23.94,23.98,23.84,23.98,2420,23.833912863914,23.873735608883,23.7343560014917,23.873735608883,2430.77166266378,0.0,1.0
2024-05-29,23.62,23.68,23.61,23.66,2363,23.5153309041625,23.5750650216159,23.5053752179202,23.5551536491314,2373.51794994814,0.0,1.0
2024-05-30,23.5602,23.6,23.49,23.55,16471,23.4557959004339,23.495419531678,23.3859069830134,23.4456411004668,16544.3140726178,0.0,1.0
2024-05-31,23.55,23.57,23.2,23.57,11898,23.4456411004668,23.4655524729513,23.0971920819885,23.4655524729513,11950.9591910635,0.0,1.0
2024-06-03,23.57,23.73,23.43,23.73,24075,23.4655524729513,23.6248434528271,23.32617286556,23.6248434528271,24182.1602391035,0.0,1.0
2024-06-04,23.39,23.53,23.3,23.53,27167,23.286350120591,23.4257297279823,23.1967489444109,23.4257297279823,27287.9230411517,0.0,1.0
2024-06-05,23.87,23.87,23.49,23.76,15108,23.7642230602184,23.7642230602184,23.3859069830134,23.6547105115538,15175.247222944,0.0,1.0
2024-06-06,23.7172,23.7834,23.7,23.78,7714,23.612100174437,23.6780068173606,23.5949763941004,23.6746218840383,7748.33578751587,0.0,1.0
2024-06-07,23.57,23.67,23.49,23.5415,29115,23.4655524729513,23.5651093353737,23.3859069830134,23.4371787671609,29244.5937844859,0.0,1.0
2024-06-10,23.7813,23.7813,23.69,23.73,33877,23.6759161232497,23.6759161232497,23.5850207078581,23.6248434528271,34027.7899239922,0.0,1.0
2024-06-11,23.7456,23.7456,23.62,23.62,23829,23.640374323365,23.640374323365,23.5153309041625,23.5153309041625,23935.065268436,0.0,1.0
2024-06-12,24.17,24.22,24.09,24.22,2538,24.0628936474855,24.1126720786967,23.9832481575476,24.1126720786967,2549.29689249614,0.0,1.0
2024-06-13,24.03,24.06,23.9599,24.02,38377,23.9235140400942,23.9533810988209,23.8537246795361,23.9135583538519,38547.8198752264,0.0,1.0
2024-06-14,23.85,23.85,23.75,23.7505,387,23.7443116877339,23.7443116877339,23.6447548253115,23.6452526096237,388.72257580615,0.0,1.0
2024-06-17,24.1313,24.1313,23.7704,23.8,8328,24.024365141728,24.024365141728,23.6650644252457,23.6945332565227,8365.06876308429,0.0,1.0
2024-06-18,24.2231,24.23,24.12,24.12,5418,24.1157583414317,24.1226277649389,24.0131152162743,24.0131152162743,5442.11606128611,0.0,1.0
2024-06-20,24.0173,24.18,23.93,24.16,10992,23.9108703185665,24.0728493337277,23.8239571776718,24.0529379612432,11040.926494215,0.0,1.0
2024-06-21,24.0465,24.0465,23.86,23.86,8240,23.9399409223939,23.9399409223939,23.7542673739761,23.7542673739761,8276.67706626013,0.0,1.0
2024-06-24,23.908,24.085,23.89,23.98,4083,23.8020546679389,23.9782703144265,23.7841344327029,23.873735608883,4101.17384241992,0.0,1.0
2024-06-25,23.97,23.97,23.82,23.89,2125,23.8637799226407,23.8637799226407,23.7144446290072,23.7841344327029,2134.45858808287,0.0,1.0
2024-06-26,23.9268,23.9268,23.85,23.89,2627,23.8207713580743,23.8207713580743,23.7443116877339,23.7841344327029,2638.69304042056,0.0,1.0
2024-06-27,24.0069,24.0069,23.91,23.95,101583,23.9005164048746,23.9005164048746,23.8040458051873,23.8438685501563,102035.156119163,0.0,1.0
2024-06-28,24.12,24.25,24.06,24.25,2442,24.0131152162743,24.1425391374234,23.9533810988209,24.1425391374234,2452.86958686981,0.0,1.0
2024-07-01,24.03,24.06,23.93,24.06,3922,23.9235140400942,23.9533810988209,23.8239571776718,23.9533810988209,3939.45721527576,0.0,1.0
2024-07-02,24.1097,24.1097,23.96,23.96,1116,24.0028608594448,24.0028608594448,23.8538242363985,23.8538242363985,1120.96742790611,0.0,1.0
2024-07-03,24.23,24.27,24.17,24.27,2360,24.1226277649389,24.1624505099078,24.0628936474855,24.1624505099078,2370.50459664732,0.0,1.0
2024-07-05,24.26,24.26,24.26,24.26,118,24.1524948236656,24.1524948236656,24.1524948236656,24.1524948236656,118.525229832366,0.0,1.0
2024-07-08,24.4104,24.47,24.33,24.47,20802,24.3022283447488,24.3615642347526,24.2221846273613,24.3615642347526,20894.5917879058,0.0,1.0
2024-07-09,24.3193,24.36,24.28,24.29,17480,24.2115320430821,24.252051686088,24.1724061961501,24.1823618823923,17557.8052327946,0.0,1.0
2024-07-10,24.49,24.5,24.36,24.38,4770,24.381475607237,24.3914312934793,24.252051686088,24.2719630585724,4791.23174830837,0.0,1.0
2024-07-11,24.56,24.7349,24.52,24.729,5088,24.4511654109327,24.6252903633094,24.4113426659637,24.6194165084265,5110.64719819558,0.0,1.0
2024-07-12,24.7609,24.9101,24.7609,24.91,2676,24.6511751475392,24.7997139862734,24.6511751475392,24.799614429411,2687.911144334,0.0,1.0
2024-07-15,24.8808,24.95,24.83,24.85,4522,24.7705438255836,24.8394371743799,24.7199689394731,24.7398803119576,4542.12787544035,0.0,1.0
2024-07-16,25.36,25.36,25.08,25.11,12551,25.2476203103116,25.2476203103116,24.968861095529,24.9987281542557,12606.8657595426,0.0,1.0
2024-07-17,24.54,25.03,24.54,25.03,2557,24.4312540384482,24.9190826643178,24.4312540384482,24.9190826643178,2568.38146340136,0.0,1.0
2024-07-18,24.356,24.6791,24.24,24.6791,3209,24.2480694115911,24.5697376340777,24.1325834511811,24.5697376340777,3223.28358078019,0.0,1.0
2024-07-19,24.1181,24.16,24.11,24.16,1804,24.0112236358883,24.0529379612432,24.0031595300321,24.0529379612432,1812.02978489482,0.0,1.0
2024-07-22,24.61,24.61,24.34,24.34,2793,24.5009438421439,24.5009438421439,24.2321403136035,24.2321403136035,2805.43192306609,0.0,1.0
2024-07-23,24.54,24.61,24.54,24.61,426,24.4312540384482,24.5009438421439,24.4312540384482,24.5009438421439,427.896168716848,0.0,1.0
2024-07-24,23.8,24.13,23.8,24.13,10695,23.6945332565227,24.0230709025165,23.6945332565227,24.0230709025165,10742.6045174335,0.0,1.0
2024-07-25,23.68,23.94,23.68,23.74,3695,23.5750650216159,23.833912863914,23.5750650216159,23.6347991390693,3711.4468155135,0.0,1.0
2024-07-26,24.1,24.16,23.96,24.01,5783,23.9932038437898,24.0529379612432,23.8538242363985,23.9036026676097,5808.74071288622,0.0,1.0
2024-07-29,24.08,24.29,24.055,24.29,2249,23.9732924713053,24.1823618823923,23.9484032556998,24.1823618823923,2259.01052451688,0.0,1.0
2024-07-30,23.8683,23.92,23.83,23.87,19529,23.7625305935572,23.8140014914296,23.7244003152494,23.7642230602184,19615.9255372566,0.0,1.0
2024-07-31,24.38,24.47,24.2373,24.2373,3639,24.2719630585724,24.3615642347526,24.1298954158957,24.1298954158957,3655.19755389815,0.0,1.0
2024-08-01,23.61,24.395,23.56,24.395,3349,23.5053752179202,24.2868965879358,23.455596786709,24.2868965879358,3363.9067348186,0.0,1.0
2024-08-02,22.75,22.8167,22.7,22.736,1186,22.6491862010879,22.7155906283236,22.5994077698767,22.6352482403488,1191.27900492531,0.0,1.0
2024-08-05,22.27,22.395,21.7176,21.7176,3575,22.1713132614605,22.2957593394885,21.6213611534394,21.6213611534394,3590.91268348059,0.0,1.0
2024-08-06,22.5516,22.93,22.55,22.6,61213,22.4516653860419,22.8283885534482,22.4500724762432,22.4998509074544,61485.4652010902,0.0,1.0
2024-08-07,22.22,22.4258,22.22,22.4258,1477,22.1215348302494,22.3264228531146,22.1215348302494,22.3264228531146,1483.57427510512,0.0,1.0
2024-08-08,23.04,23.04,22.78,22.78,42051,22.9379011021128,22.9379011021128,22.6790532598146,22.6790532598146,42238.1732176341,0.0,1.0
2024-08-09,23.03,23.065,22.9,22.9,6546,22.9279454158705,22.9627903177183,22.7985214947214,22.7985214947214,6575.13690239551,0.0,1.0
2024-08-12,22.9716,23.076,22.92,23.076,17813,22.8698042082159,22.9737415725848,22.8184328672059,22.9737415725848,17892.2874491859,0.0,1.0
2024-08-13,23.45,23.45,23.22,23.22,752,23.3460842380444,23.3460842380444,23.117103454473,23.117103454473,755.347227406267,0.0,1.0
2024-08-14,23.49,23.49,23.37,23.4499,3514,23.3859069830134,23.3859069830134,23.2664387481066,23.345984681182,3529.64116636385,0.0,1.0
2024-08-15,24.11,24.11,23.91,23.91,63904,24.0031595300321,24.0031595300321,23.8040458051873,23.8040458051873,64188.4431119281,0.0,1.0
2024-08-16,24.05,24.1061,24.02,24.02,3238,23.9434254125786,23.9992768123976,23.9135583538519,23.9135583538519,3252.41266268816,0.0,1.0
2024-08-19,24.3223,24.3223,24.06,24.06,2784,24.2145187489547,24.2145187489547,23.9533810988209,23.9533810988209,2796.39186316363,0.0,1.0
2024-08-20,24.1945,24.26,24.11,24.26,1147,24.087285078779,24.1524948236656,24.0031595300321,24.1524948236656,1152.10541201461,0.0,1.0
2024-08-21,24.481,24.481,24.23,24.23,5821,24.372515489619,24.372515489619,24.1226277649389,24.1226277649389,5846.90985469665,0.0,1.0
2024-08-22,24.1551,24.5,24.13,24.5,2480,24.0480596749845,24.3914312934793,24.0230709025165,24.3914312934793,2491.03872868024,0.0,1.0
2024-08-23,24.7,24.7,24.4,24.4,4673,24.590545018324,24.590545018324,24.2918744310569,24.2918744310569,4693.79999158176,0.0,1.0
2024-08-26,24.4556,24.64,24.45,24.64,957,24.3472280465637,24.5308109008706,24.3416528622681,24.5308109008706,961.259702962497,0.0,1.0
2024-08-27,24.4918,24.5003,24.44,24.44,13262,24.3832676307606,24.3917299640665,24.3316971760259,24.3316971760259,13321.0304918377,0.0,1.0
2024-08-28,24.23,24.4,24.13,24.4,5061,24.1226277649389,24.2918744310569,24.0230709025165,24.2918744310569,5083.52701848818,0.0,1.0
2024-08-29,24.38,24.58,24.37,24.56,1459,24.2719630585724,24.4710767834172,24.2620073723302,24.4511654109327,1465.49415530019,0.0,1.0
2024-08-30,24.632,24.632,24.4,24.4,5630,24.5228463518768,24.5228463518768,24.2918744310569,24.2918744310569,5655.05969454425,0.0,1.0
2024-09-03,23.74,24.37,23.66,24.37,3956,23.6347991390693,24.2620073723302,23.5551536491314,24.2620073723302,3973.60855268509,0.0,1.0
2024-09-04,23.7156,23.8,23.62,23.69,3904,23.6105072646382,23.6945332565227,23.5153309041625,23.5850207078581,3921.37709547083,0.0,1.0
2024-09-05,23.5811,23.6,23.53,23.53,2288,23.4766032846802,23.495419531678,23.4257297279823,23.4257297279823,2298.18411742757,0.0,1.0
2024-09-06,23.1087,23.12,23.09,23.12,1115,23.0062966665969,23.0175465920506,22.9876795333239,23.0175465920506,1119.96297680583,0.0,1.0
2024-09-09,23.4,23.4467,23.26,23.4467,2846,23.2963058068333,23.3427988615845,23.156926199442,23.3427988615845,2858.66783138062,0.0,1.0
2024-09-10,23.4068,23.4068,23.26,23.26,394,23.303075673478,23.303075673478,23.156926199442,23.156926199442,395.75373350807,0.0,1.0
2024-09-11,23.76,23.79,23.03,23.34,7612,23.6547105115538,23.6845775702805,22.9279454158705,23.2365716893798,7645.88177528789,0.0,1.0
2024-09-12,23.97,24.0335,23.87,23.88,3373,23.8637799226407,23.9269985302789,23.7642230602184,23.7741787464606,3388.01356122519,0.0,1.0
2024-09-13,24.35,24.35,24.22,24.2308,1953,24.2420959998457,24.2420959998457,24.1126720786967,24.1234242198383,1961.69299883569,0.0,1.0
2024-09-16,24.3691,24.37,24.22,24.2775,7706,24.2611113605684,24.2620073723302,24.1126720786967,24.1699172745895,7740.30017871368,0.0,1.0
2024-09-17,24.4449,24.48,24.41,24.48,2528,24.3365754622846,24.3715199209948,24.3018301172991,24.3715199209948,2539.2523814934,0.0,1.0
2024-09-18,24.3939,24.51,24.38,24.46,4138,24.2858014624491,24.4013869797215,24.2719630585724,24.3516085485103,4156.41865293502,0.0,1.0
2024-09-19,25.01,25.06,24.94,24.94,29726,24.8991712918333,24.9489497230445,24.8294814881377,24.8294814881377,29858.3134067536,0.0,1.0
2024-09-20,24.8622,24.8622,24.8,24.8,4850,24.7520262491731,24.7520262491731,24.6901018807464,24.6901018807464,4871.5878363303,0.0,1.0
2024-09-23,24.9491,24.9491,24.9303,24.9303,615,24.8385411626181,24.8385411626181,24.8198244724827,24.8198244724827,617.737426668689,0.0,1.0
2024-09-24,25.0604,25.09,25.03,25.09,3227,24.9493479504942,24.9788167817712,24.9190826643178,24.9788167817712,3241.36370058513,0.0,1.0
2024-09-25,24.985,24.985,24.985,24.985,77,24.8742820762277,24.8742820762277,24.8742820762277,24.8742820762277,77.3427347211204,0.0,1.0
2024-09-26,25.29,25.42,25.11,25.3692,12255,25.2019237104597,25.3314709655946,25.0225505879654,25.2808478843573,12297.8290689519,0.0241,1.0
2024-09-27,25.18,25.3,25.18,25.3,759,25.0923068022687,25.2118888839317,25.0923068022687,25.2118888839317,761.652571467524,0.0,1.0
2024-09-30,25.21,25.21,25.13,25.13,3535,25.1222023226845,25.1222023226845,25.0424809349092,25.0424809349092,3547.35420307996,0.0,1.0
2024-10-01,24.89,24.9001,24.83,24.8599,1319,24.8033167715834,24.81338159679,24.7435257307519,24.7733215994329,1323.60967294553,0.0,1.0
2024-10-02,24.95,24.98,24.755,24.755,2754,24.8631078124148,24.8930033328305,24.6687869297126,24.6687869297126,2763.62474548295,0.0,1.0
2024-10-03,24.79,24.94,24.79,24.94,3966,24.7036650368643,24.8531426389429,24.7036650368643,24.8531426389429,3979.86047225321,0.0,1.0
2024-10-04,25.2,25.2,25.0,25.032,4128,25.1122371492126,25.1122371492126,24.9129336797744,24.9448222348845,4142.42663375221,0.0,1.0
2024-10-07,24.9599,25.05,24.9599,25.04,1253,24.872973334152,24.9627595471339,24.872973334152,24.952794373662,1257.37901455706,0.0,1.0
2024-10-08,25.13,25.15,25.13,25.135,831,25.0424809349092,25.062411281853,25.0424809349092,25.0474635216451,833.90419880041,0.0,1.0
2024-10-09,25.33,25.34,25.125,25.125,12910,25.2417844043474,25.2517495778193,25.0374983481732,25.0374983481732,12955.1181787164,0.0,1.0
2024-10-10,25.32,25.32,25.175,25.29,5613,25.2318192308755,25.2318192308755,25.0873242155328,25.2019237104597,5632.61644749302,0.0,1.0
2024-10-11,25.58,25.61,25.58,25.61,1818,25.4909137411451,25.5208092615609,25.4909137411451,25.5208092615609,1824.35359015541,0.0,1.0
2024-10-14,25.8338,25.86,25.8338,25.86,1734,25.7438298438622,25.7699385983586,25.7438298438622,25.7699385983586,1740.06002493371,0.0,1.0
2024-10-15,25.48,25.48,25.48,25.48,342,25.391262006426,25.391262006426,25.391262006426,25.391262006426,343.195229831216,0.0,1.0
2024-10-16,25.72,25.72,25.6,25.61,3940,25.6304261697519,25.6304261697519,25.510844088089,25.5208092615609,3953.76960682745,0.0,1.0
2024-10-17,25.652,25.765,25.652,25.71,1751,25.5626629901429,25.6752694503755,25.5626629901429,25.62046099628,1757.11943694286,0.0,1.0
2024-10-18,25.76,25.76,25.7,25.73,7752,25.6702868636395,25.6702868636395,25.610495822808,25.6403913432238,7779.09187617423,0.0,1.0
2024-10-21,25.62,25.67,25.51,25.67,2113,25.5307744350328,25.5806003023923,25.4211575268418,25.5806003023923,2120.38456325543,0.0,1.0
2024-10-22,25.4603,25.49,25.38,25.38,2708,25.3716306146864,25.4012271798979,25.2916102717069,25.2916102717069,2717.46398357582,0.0,1.0
2024-10-23,25.19,25.44,25.1,25.44,5678,25.1022719757406,25.3514013125384,25.0125854144935,25.3514013125384,5697.84361105745,0.0,1.0
2024-10-24,25.305,25.305,25.2741,25.2741,1140,25.2168714706676,25.2168714706676,25.1860790846394,25.1860790846394,1143.98409943739,0.0,1.0
2024-10-25,25.29,25.5601,25.29,25.38,1183,25.2019237104597,25.471083045936,25.2019237104597,25.2916102717069,1187.13437687231,0.0,1.0
2024-10-28,25.5,25.55,25.5,25.53,1403,25.4111923533699,25.4610182207294,25.4111923533699,25.4410878737856,1407.90323816724,0.0,1.0
2024-10-29,25.65,25.65,25.34,25.34,773,25.5606699554485,25.5606699554485,25.2517495778193,25.2517495778193,775.701499004473,0.0,1.0
2024-10-30,25.44,25.69,25.44,25.69,11969,25.3514013125384,25.6005306493361,25.3514013125384,25.6005306493361,12010.8295492685,0.0,1.0
2024-10-31,25.05,25.21,25.05,25.17,10939,24.9627595471339,25.1222023226845,24.9627595471339,25.0823416287968,10977.2298804786,0.0,1.0
2024-11-01,25.1579,25.1579,25.15,25.15,1008,25.0702837688958,25.0702837688958,25.062411281853,25.062411281853,1011.52278266043,0.0,1.0
2024-11-04,25.1464,25.2356,25.1464,25.2356,3492,25.0588238194031,25.1477131667726,25.0588238194031,25.1477131667726,3504.20392564505,0.0,1.0
2024-11-05,25.5651,25.5651,25.3,25.3,411,25.476065632672,25.476065632672,25.2118888839317,25.2118888839317,412.436372691899,0.0,1.0
2024-11-06,26.45,26.4699,26.2,26.2,7702,26.3578838332013,26.3777145284104,26.1087544964035,26.1087544964035,7728.91713497082,0.0,1.0
2024-11-07,26.81,26.81,26.66,26.66,1399,26.71663007819,26.71663007819,26.5671524761114,26.5671524761114,1403.88925887097,0.0,1.0
2024-11-08,26.83,26.83,26.71,26.71,1768,26.7365604251338,26.7365604251338,26.6169783434709,26.6169783434709,1774.17884895202,0.0,1.0
2024-11-11,27.0061,27.0061,26.9051,26.9051,1351,26.9120471299742,26.9120471299742,26.8113988779079,26.8113988779079,1355.72150731571,0.0,1.0
2024-11-12,26.7772,26.7772,26.74,26.75,8283,26.6839443092022,26.6839443092022,26.6468738638867,26.6568390373586,8311.94762775426,0.0,1.0
2024-11-13,26.65,26.8779,26.65,26.8394,961,26.5571873026395,26.7842936060643,26.5571873026395,26.7459276881974,964.358525929234,0.0,1.0
2024-11-14,26.49,26.6201,26.43,26.62,4243,26.3977445270889,26.5273914339585,26.3379534862575,26.5272917822237,4257.82853852003,0.0,1.0
2024-11-15,25.9846,26.064,25.95,26.064,1122,25.8941046598186,25.9732281371856,25.8596251596058,25.9732281371856,1125.92119260416,0.0,1.0
2024-11-18,26.1045,26.2,26.1045,26.2,284,26.0135870897468,26.1087544964035,26.0135870897468,26.1087544964035,284.992530035279,0.0,1.0
2024-11-19,26.285,26.285,26.13,26.13,664,26.1934584709148,26.1934584709148,26.0389982821002,26.0389982821002,666.320563181073,0.0,1.0
2024-11-20,26.3008,26.3008,26.0323,26.0323,3043,26.2092034450004,26.2092034450004,25.9416385372796,25.9416385372796,3053.63474963856,0.0,1.0
2024-11-21,26.77,26.78,26.545,26.57,2652,26.6767693843024,26.6867345577743,26.4525529811844,26.4774659148642,2661.26827342802,0.0,1.0
2024-11-22,27.035,27.05,26.83,26.85,4774,26.940846481308,26.9557942415159,26.7365604251338,26.7564907720777,4790.68429010007,0.0,1.0
2024-11-25,27.29,27.42,27.29,27.42,1146,27.1949584048417,27.3245056599765,27.1949584048417,27.3245056599765,1150.00506838179,0.0,1.0
2024-11-26,27.2678,27.32,27.24,27.26,1767,27.1728357197341,27.2248539252574,27.1451325374821,27.165062884426,1773.17535412795,0.0,1.0
2024-11-27,27.0877,27.11,27.04,27.04,1427,26.993362945505,27.0155852823473,26.945829068044,26.945829068044,1431.98711394487,0.0,1.0
2024-11-29,27.24,27.29,27.24,27.25,456,27.1451325374821,27.1949584048417,27.1451325374821,27.1550977109541,457.593639774955,0.0,1.0
2024-12-02,27.37,27.42,27.35,27.4,3423,27.274679792617,27.3245056599765,27.2547494456732,27.3045753130327,3434.96278278436,0.0,1.0
2024-12-03,27.32,27.32,27.26,27.29,4936,27.2248539252574,27.2248539252574,27.165062884426,27.1949584048417,4953.25045159907,0.0,1.0
2024-12-04,27.6485,27.6485,27.52,27.52,2233,27.5522098738097,27.5522098738097,27.4241573946956,27.4241573946956,2240.80394214358,0.0,1.0
2024-12-05,27.3678,27.525,27.3678,27.525,2377,27.2724874544532,27.4291399814316,27.2724874544532,27.4291399814316,2385.30719680935,0.0,1.0
2024-12-06,27.54,27.57,27.49,27.49,8877,27.4440877416394,27.4739832620552,27.3942618742799,27.3942618742799,8908.0235532506,0.0,1.0
2024-12-09,27.17,27.52,27.17,27.52,374,27.0753763231788,27.4241573946956,27.0753763231788,27.4241573946956,375.307064201388,0.0,1.0
2024-12-10,26.9364,27.19,26.9364,27.19,2559,26.842589870875,27.0953066701226,26.842589870875,27.0953066701226,2567.94325478971,0.0,1.0
2024-12-11,27.2783,27.3101,27.162,27.162,1181,27.1832991518796,27.2149884035202,27.0674041844013,27.0674041844013,1185.12738722417,0.0,1.0
2024-12-12,27.05,27.25,27.05,27.25,459,26.9557942415159,27.1550977109541,26.9557942415159,27.1550977109541,460.604124247157,0.0,1.0
2024-12-13,27.0669,27.0669,27.0669,27.0669,119,26.9913699108106,26.9913699108106,26.9913699108106,26.9913699108106,119.332998311803,0.0188,1.0
2024-12-16,27.18,27.26,27.13,27.13,1369,27.1041543056586,27.1839310659402,27.0542938304827,27.0542938304827,1372.8308797383,0.0,1.0
2024-12-17,27.0,27.05,26.9134,26.9501,11760,26.9246565950251,26.9745170702011,26.8382982520203,26.8748958407995,11792.9080684605,0.0,1.0
2024-12-18,25.92,26.92,25.92,26.915,505,25.8476703312241,26.8448798347436,25.8476703312241,26.839893787226,506.413144096306,0.0,1.0
2024-12-19,25.8628,26.06,25.8628,25.9499,1942,25.7906299476228,25.9872796617168,25.7906299476228,25.8774868953794,1947.43430858421,0.0,1.0
2024-12-20,26.2002,26.35,26.18,26.2739,7506,26.1270884341103,26.2764704177375,26.1069448021392,26.2005827745197,7527.00407838983,0.0,1.0
2024-12-23,26.2276,26.2276,26.11,26.2,6219,26.1544119745067,26.1544119745067,26.0371401368928,26.1268889922096,6236.40265967312,0.0,1.0
2024-12-24,26.4644,26.4644,26.335,26.335,2527,26.3905511849401,26.3905511849401,26.2615122751847,26.2615122751847,2534.07131709181,0.0,1.0
2024-12-26,26.5513,26.5513,26.41,26.41,4908,26.477208690796,26.477208690796,26.3363029879487,26.3363029879487,4921.734081633,0.0,1.0
2024-12-27,26.24,26.24,26.1497,26.17,6426,26.1667773723503,26.1667773723503,26.0767293541825,26.096972707104,6443.98190883736,0.0,1.0
2024-12-30,25.95,26.05,25.65,25.72,7544,25.8775866163297,25.9773075666817,25.5784237652739,25.6482284305202,7565.11041398521,0.0,1.0
2024-12-31,25.81,26.06,25.8,25.95,5923,25.737977285837,25.9872796617168,25.7280051908018,25.8775866163297,5939.57436135132,0.0,1.0
2025-01-02,25.81,26.12,25.79,26.12,1311,25.737977285837,26.047112231928,25.7180330957666,26.047112231928,1314.66857804011,0.0,1.0
2025-01-03,26.1922,26.1922,25.99,25.99,2927,26.1191107580821,26.1191107580821,25.9174749964705,25.9174749964705,2935.19063914829,0.0,1.0
2025-01-06,26.2925,26.2925,26.2925,26.2925,254,26.2191308712851,26.2191308712851,26.2191308712851,26.2191308712851,254.710769505865,0.0,1.0
2025-01-07,26.0,26.0,25.961367,25.961367,510,25.9274470915057,25.9274470915057,25.8889218967562,25.8889218967562,511.427135622011,0.0,1.0
2025-01-08,25.98,26.0,25.9,25.9,7392,25.9075029014353,25.9274470915057,25.8277261411537,25.8277261411537,7412.68507160374,0.0,1.0
2025-01-10,25.56,25.6435,25.4277,25.6435,1903,25.4886749099571,25.571941903501,25.3567440926415,25.571941903501,1908.3251746837,0.0,1.0
2025-01-13,25.53,25.53,25.2,25.2,12968,25.4587586248515,25.4587586248515,25.1296794886901,25.1296794886901,13004.2884210711,0.0,1.0
2025-01-14,25.8364,25.89,25.7899,25.89,1785,25.7643036167299,25.8177540461185,25.7179333748162,25.8177540461185,1789.99497467704,0.0,1.0
2025-01-15,26.335,26.41,26.2555,26.41,1484,26.2615122751847,26.3363029879487,26.1822341196549,26.3363029879487,1488.15268482954,0.0,1.0
2025-01-16,26.4547,26.4547,26.4019,26.4019,542,26.380878252756,26.380878252756,26.3282255909701,26.3282255909701,543.516681386529,0.0,1.0
2025-01-17,26.7,26.735,26.7,26.735,418,26.6254937439693,26.6603960765925,26.6254937439693,26.6603960765925,419.169691549021,0.0,1.0
2025-01-21,27.07,27.07,26.934,26.934,896,26.9944612602715,26.9944612602715,26.8588407677928,26.8588407677928,898.507281406514,0.0,1.0
2025-01-22,27.14,27.185,27.13,27.13,1163,27.0642659255179,27.1091403531762,27.0542938304827,27.0542938304827,1166.25442887921,0.0,1.0
2025-01-23,27.2118,27.2118,26.96,26.99,5597,27.1358655678705,27.1358655678705,26.8847682148843,26.9146844999899,5612.6621138753,0.0,1.0
2025-01-24,27.1618,27.249,27.1257,27.216,2916,27.0860050926946,27.1729617614015,27.0500058296175,27.1400538477853,2924.15985779173,0.0,1.0
2025-01-27,26.81,26.905,26.6898,26.86,2188,26.7351867893564,26.8299216921908,26.6153222070334,26.7850472645324,2194.12269164895,0.0,1.0
2025-01-28,27.03,27.05,26.85,26.99,8244,26.9545728801307,26.9745170702011,26.7750751694972,26.9146844999899,8267.06922758405,0.0,1.0
2025-01-29,26.9861,27.13,26.96,26.96,9069,26.9107953829262,27.0542938304827,26.8847682148843,26.8847682148843,9094.37782932553,0.0,1.0
2025-01-30,27.3,27.36,27.27,27.31,2640,27.223819446081,27.2836520162921,27.1939031609754,27.2337915411162,2647.38752557276,0.0,1.0
2025-01-31,27.1089,27.4299,27.0562,27.39,2871,27.0332527099584,27.3533569605881,26.9806997691229,27.3135683013977,2879.03393406038,0.0,1.0
2025-02-03,26.8752,26.8752,26.86,26.86,631,26.8002048489859,26.8002048489859,26.7850472645324,26.7850472645324,632.765730544096,0.0,1.0
2025-02-04,27.03,27.08,26.83,26.83,10154,26.9545728801307,27.0044333553067,26.7551309794268,26.7551309794268,10182.4139904037,0.0,1.0
2025-02-05,27.28,27.28,27.03,27.03,3952,27.2038752560106,27.2038752560106,26.9545728801307,26.9545728801307,3963.05890191801,0.0,1.0
2025-02-06,27.2949,27.3662,27.2208,27.35,6541,27.218733677613,27.2898347152139,27.1448404534022,27.2736799212569,6559.30371392858,0.0,1.0
2025-02-07,27.04,27.29,27.04,27.29,5485,26.9645449751659,27.2138473510458,26.9645449751659,27.2138473510458,5500.34870369948,0.0,1.0
2025-02-10,27.19,27.24,27.15,27.24,4849,27.1141264006938,27.1639868758698,27.074238020553,27.1639868758698,4862.56898162968,0.0,1.0
2025-02-11,26.945,27.0695,26.94,27.0102,12236,26.8698100723316,26.9939626555197,26.864824024814,26.934828131961,12270.2400617077,0.0,1.0
2025-02-12,26.93,26.93,26.7966,26.8249,3152,26.8548519297788,26.8548519297788,26.7218241820093,26.7500452109589,3160.82025780505,0.0,1.0
2025-02-13,27.19,27.19,26.97,27.038,1637,27.1141264006938,27.1141264006938,26.8947403099195,26.9625505561589,1641.58082551614,0.0,1.0
2025-02-14,27.2768,27.29,27.15,27.15,5155,27.2006841855993,27.2138473510458,27.074238020553,27.074238020553,5169.42526300288,0.0,1.0
2025-02-18,27.41,27.41,27.2675,27.369,7712,27.3335124914681,27.3335124914681,27.1914101372166,27.2926269018238,7733.58052924893,0.0,1.0
2025-02-19,27.2427,27.2427,27.14,27.14,5255,27.1666793415293,27.1666793415293,27.0642659255179,27.0642659255179,5269.705093517,0.0,1.0
2025-02-20,26.87,27.17,26.7106,27.17,2182,26.7950193595676,27.0941822106234,26.6360641647066,27.0941822106234,2188.1059018181,0.0,1.0
2025-02-21,26.136,26.5943,26.136,26.5943,8176,26.0630675839843,26.5200886994473,26.0630675839843,26.5200886994473,8198.87894283445,0.0,1.0
2025-02-24,25.98,26.135,25.87,25.87,23161,25.9075029014353,26.0620703744808,25.7978098560482,25.7978098560482,23225.8115453753,0.0,1.0
2025-02-25,25.7898,25.8767,25.55,25.55,8849,25.7178336538659,25.8044911597217,25.4787028149219,25.4787028149219,8873.76220219446,0.0,1.0
2025-02-26,25.9211,25.97,25.9211,25.9309,1303,25.848767261678,25.8975308064001,25.848767261678,25.8585399148125,1306.64619159898,0.0,1.0
2025-02-27,25.4827,25.98,25.47,25.98,3334,25.4115906153351,25.9075029014353,25.3989260546404,25.9075029014353,3343.32954934075,0.0,1.0
2025-02-28,25.79,25.79,25.45,25.64,2008,25.7180330957666,25.7180330957666,25.37898186457,25.5684516702387,2013.61899672353,0.0,1.0
2025-03-03,25.32,25.91,25.23,25.91,7543,25.2493446291125,25.8376982361889,25.1595957737957,25.8376982361889,7564.10761568005,0.0,1.0
2025-03-04,24.88,25.2,24.5,24.94,7970,24.8105724475639,25.1296794886901,24.4316328362265,24.8704050177751,7992.30249197535,0.0,1.0
2025-03-05,25.23,25.23,24.86,24.97,5131,25.1595957737957,25.1595957737957,24.7906282574935,24.9003213028806,5145.35810367949,0.0,1.0
2025-03-06,24.55,25.035,24.52,24.7862,11748,24.4814933114025,24.9651399206094,24.4515770262969,24.7170341961338,11780.8744887988,0.0,1.0
2025-03-07,24.6576,24.6803,24.0317,24.306,33508,24.5887930539812,24.6114297097111,23.9646396257283,24.2381741925437,33601.7656086712,0.0,1.0
2025-03-10,23.833,24.26,23.71,24.26,10126,23.766494097379,24.1923025553818,23.6438373284461,24.1923025553818,10154.3356378598,0.0,1.0
2025-03-11,23.8171,24.04,23.71,23.78,25440,23.7506384662731,23.9729164646076,23.6438373284461,23.7136419936925,25511.1888827921,0.0,1.0
2025-03-12,23.9513,24.03,23.82,23.97,3075,23.8844639816454,23.9629443695724,23.7535303738333,23.9031117993612,3083.60478830918,0.0,1.0
2025-03-13,23.4619,23.88,23.4619,23.88,8034,23.396429650623,23.8133629440444,23.396429650623,23.8133629440444,8056.48158350438,0.0,1.0
2025-03-14,24.1038,24.1038,23.8396,23.8396,3947,24.0365384309321,24.0365384309321,23.7730756801023,23.7730756801023,3958.04491039231,0.0,1.0
2025-03-17,24.4683,24.4683,24.25,24.36,2663,24.4000212949649,24.4000212949649,24.1823304603466,24.2920235057338,2670.45188659102,0.0,1.0
2025-03-18,24.1488,24.15,24.0699,24.07,10077,24.0814128585905,24.0826095099947,24.0027330287628,24.0028327497131,10105.1985209079,0.0,1.0
2025-03-19,24.52,24.58,24.1604,24.1604,4163,24.4515770262969,24.5114095965081,24.0929804888313,24.0929804888313,4174.64934430281,0.0,1.0
2025-03-20,24.4502,24.6774,24.43,24.6,10333,24.3819718029512,24.6085378021509,24.3618281709801,24.5313537865785,10361.914887024,0.0,1.0
2025-03-21,24.4017,24.43,24.1736,24.22,4339,24.3336071420305,24.3618281709801,24.1061436542778,24.1524141752411,4351.14184600767,0.0,1.0
2025-03-24,25.0682,25.0682,24.85,24.85,11629,24.9982472761263,24.9982472761263,24.7806561624583,24.7806561624583,11661.541490487,0.0,1.0
2025-03-25,25.0787,25.12,25.02,25.02,3455,25.0087179759132,25.0499027284086,24.9501817780566,24.9501817780566,3464.66814426284,0.0,1.0
2025-03-26,24.71,24.79,24.674594,24.79,3201,24.6410468319656,24.7208235922471,24.605739632284,24.7208235922471,3209.95737475698,0.0,1.0
2025-03-27,24.5159,24.6201,24.5054,24.56,4927,24.4610505165803,24.5650173896638,24.4505740082562,24.5050518515418,4938.04790673752,0.0136,1.0
2025-03-28,23.94,24.0388,23.85,23.92,10840,23.886438979068,23.9850179335848,23.7966403362895,23.8664837251172,10864.306740214,0.0,1.0
2025-03-31,23.95,23.95,23.58,23.58,13720,23.8964166060434,23.8964166060434,23.5272444079542,23.5272444079542,13750.7646195329,0.0,1.0
2025-04-01,24.09,24.09,23.74,23.8089,6108,24.0361033836988,24.0361033836988,23.6868864395603,23.7556322894207,6121.69608572207,0.0,1.0
2025-04-02,24.34,24.34,23.71,23.71,5084,24.2855440580833,24.2855440580833,23.6569535586342,23.6569535586342,5095.39995085316,0.0,1.0
2025-04-03,23.01,23.475,23.01,23.45,9328,22.9585196703573,23.4224793247127,22.9585196703573,23.3975352572742,9348.91635357166,0.0,1.0
2025-04-04,21.6179,22.105,21.61,22.07,16173,21.5695342191142,22.0555444290851,21.5616518938037,22.0206227346713,16209.26502855,0.0,1.0
2025-04-07,21.58,22.34,20.8239,20.8239,5285,21.5317190128775,22.2900186630066,20.7773106372688,20.7773106372688,5296.85065701395,0.0,1.0
2025-04-08,21.18,22.31,21.16,22.31,6118,21.1326139338622,22.2600857820805,21.1126586799114,22.2600857820805,6131.71850891415,0.0,1.0
2025-04-09,23.1615,23.1615,21.04,21.23,5195,23.1096807190344,23.1096807190344,20.9929271562068,21.1825020687391,5206.64884828524,0.0,1.0
2025-04-10,22.37,22.58,21.8,22.53,3051,22.3199515439328,22.5294817104158,21.7512268063359,22.4795935755389,3057.84131590342,0.0,1.0
2025-04-11,22.6388,22.67,22.24,22.39,1589,22.5881501570311,22.6192803531943,22.1902423932528,22.3399067978836,1592.56304522141,0.0,1.0
2025-04-14,22.85,22.97,22.8,22.888,3181,22.7988776387512,22.9186091624558,22.7489895038743,22.8367926212577,3188.13281740045,0.0,1.0
2025-04-15,22.96,23.1,22.96,23.099,857,22.9086315354804,23.0483183131358,22.9086315354804,23.0473205504383,858.921667561204,0.0,1.0
2025-04-16,22.67,22.9333,22.45,22.9333,6089,22.6192803531943,22.8819912714561,22.3997725597359,22.8819912714561,6102.65348165713,0.0,1.0
2025-04-17,22.7533,22.9,22.65,22.86,6711,22.7023939858992,22.8487657736281,22.5993250992435,22.8088552657266,6726.04820420449,0.0,1.0
2025-04-21,22.24,22.24,22.0,22.2207,3507,22.1902423932528,22.1902423932528,21.9507793458436,22.1709855731903,3514.86381346224,0.0,1.0
2025-04-22,22.8276,22.8276,22.655,22.68,2741,22.7765277543263,22.7765277543263,22.6043139127312,22.6292579801697,2747.14619694896,0.0,1.0
2025-04-23,23.18,23.569,23.18,23.47,2631,23.1281393289389,23.5162690182813,23.1281393289389,23.417490511225,2636.89954183608,0.0,1.0
2025-04-24,23.5902,23.5902,23.225,23.225,913,23.5374215874691,23.5374215874691,23.1730386503281,23.1730386503281,915.047237436847,0.0,1.0
2025-04-25,23.55,23.62,23.4996,23.4996,2115,23.497311527028,23.5671549158557,23.4470242870721,23.4470242870721,2119.74250512479,0.0,1.0
2025-04-28,23.7168,23.7671,23.53,23.7671,2778,23.6637383449774,23.7139258086636,23.4773562730773,23.7139258086636,2784.22916275966,0.0,1.0
2025-04-29,23.8696,23.8696,23.65,23.72,5965,23.8161964851613,23.8161964851613,23.5970877967819,23.6669311856096,5978.37543407535,0.0,1.0
2025-04-30,23.8065,23.8065,23.5,23.5,3626,23.7532376589466,23.7532376589466,23.4474233921511,23.4474233921511,3634.13064944799,0.0,1.0
2025-05-01,23.84,24.06,23.84,24.06,2951,23.7866627093142,24.0061705027726,23.7866627093142,24.0061705027726,2957.61708398262,0.0,1.0
2025-05-02,24.3323,24.3323,24.21,24.24,7445,24.2778612853123,24.2778612853123,24.1558349074034,24.1857677883295,7461.69406650309,0.0,1.0
2025-05-05,24.28,24.3816,24.26,24.26,9251,24.225678296231,24.3270509863009,24.2057230422803,24.2057230422803,9271.74369499265,0.0,1.0
2025-05-06,24.1647,24.22,24.1647,24.17,1210,24.1106362572049,24.1658125343787,24.1106362572049,24.1159243995018,1212.7132062416,0.0,1.0
2025-05-07,24.24,24.27,24.13,24.235,2941,24.1857677883295,24.2157006692557,24.0760138916003,24.1807789748418,2947.59466079055,0.0,1.0
2025-05-08,24.5388,24.6755,24.5388,24.651,1210,24.483899282354,24.6202934431074,24.483899282354,24.5958482570178,1212.7132062416,0.0,1.0
2025-05-09,24.545,24.6328,24.545,24.63,2004,24.4900854110787,24.5776889759226,24.4900854110787,24.5748952403695,2008.49360769271,0.0,1.0
2025-05-12,25.1755,25.1755,25.02,25.055,18281,25.1191747918766,25.1191747918766,24.9640226924094,24.9989443868233,18321.9918374403,0.0,1.0
2025-05-13,25.3428,25.4324,25.325,25.325,3116,25.2861004911748,25.3755000288742,25.2683403151586,25.2683403151586,3122.98706665193,0.0,1.0
2025-05-14,25.285,25.33,25.24,25.33,3104,25.2284298072571,25.2733291286463,25.1835304858678,25.2733291286463,3110.96015882144,0.0,1.0
2025-05-15,25.4261,25.44,25.27,25.285,7981,25.3692141238797,25.3830830253755,25.213463366794,25.2284298072571,7998.89594959856,0.0,1.0
2025-05-16,25.6851,25.6851,25.45,25.5999,2778,25.6276346625422,25.6276346625422,25.3930606523509,25.5426252807119,2784.22916275965,0.0,1.0
2025-05-19,25.7074,25.7074,25.51,25.51,5620,25.6498847706973,25.6498847706973,25.4529264142032,25.4529264142032,5632.60183394861,0.0,1.0
2025-05-20,25.6119,25.68,25.53,25.6515,29882,25.5545984330824,25.6225460727847,25.472881668154,25.5941098359049,29949.0049825715,0.0,1.0
2025-05-21,25.1094,25.48,25.1,25.48,6141,25.0532226775693,25.4229935332771,25.0438437082125,25.4229935332771,6154.77008225596,0.0,1.0
2025-05-22,25.12,25.23,24.97,25.08,8214,25.0637989621632,25.1735528588925,24.9141345575325,25.0238884542617,8232.41840997402,0.0,1.0
2025-05-23,25.0463,25.0463,24.89,24.9099,2726,24.9902638513547,24.9902638513547,24.8343135417294,24.8541690194104,2732.11256216084,0.0,1.0
2025-05-27,25.5155,25.54,25.27,25.35,13501,25.4584141090397,25.4828592951294,25.213463366794,25.2932843825971,13531.2735516263,0.0,1.0
2025-05-28,25.3103,25.49,25.27,25.49,7434,25.2536732035048,25.4329711602524,25.213463366794,25.4329711602524,7450.66940099181,0.0,1.0
2025-05-29,25.32,25.45,25.27,25.45,1718,25.2633515016709,25.3930606523509,25.213463366794,25.3930606523509,1721.85230439924,0.0,1.0
2025-05-30,25.4006,25.41,25.15,25.26,9475,25.3437711750925,25.3531501444494,25.0937318430894,25.2034857398186,9496.24597449521,0.0,1.0
2025-06-02,25.4463,25.47,25.1101,25.1101,2388,25.38936893037,25.4130159063017,25.0539211114576,25.0539211114576,2393.35465826856,0.0,1.0
2025-06-03,25.6244,25.65,25.4,25.4,5621,25.5670704668016,25.5926131918586,25.343172517474,25.343172517474,5633.60407626782,0.0,1.0
2025-06-04,25.5891,25.67,25.551,25.67,5491,25.5318494435785,25.6125684458093,25.4938346848023,25.6125684458093,5503.31257477078,0.0,1.0
2025-06-05,25.5625,25.65,25.5286,25.5286,1622,25.505308955824,25.5926131918586,25.4714848003774,25.4714848003774,1625.63704175527,0.0,1.0
2025-06-06,25.8447,25.8447,25.72,25.78,6036,25.7868775890693,25.7868775890693,25.6624565806863,25.7223223425386,6049.53463873911,0.0,1.0
2025-06-09,25.7922,25.86,25.74,25.75,53259,25.7344950474485,25.8021433583416,25.682411834637,25.6923894616124,53378.4236786956,0.0,1.0
2025-06-10,25.7722,25.7722,25.65,25.72,24086,25.7145397934978,25.7145397934978,25.5926131918586,25.6624565806863,24140.0085004424,0.0,1.0
2025-06-11,25.7362,25.889,25.69,25.889,3481,25.6786203363864,25.8310784765702,25.6325236997601,25.8310784765702,3488.80551316283,0.0,1.0
2025-06-12,25.7516,25.7555,25.6,25.6,7665,25.6939858819285,25.6978771564489,25.5427250569817,25.5427250569817,7682.18737672883,0.0,1.0
2025-06-13,25.3519,25.57,25.3519,25.465,14821,25.2951801317224,25.5127921760555,25.2951801317224,25.408027092814,14854.2334129808,0.0,1.0
2025-06-16,25.6074,25.73,25.57,25.66,21525,25.5501085009434,25.6724342076616,25.5127921760555,25.602590818834,21573.2659209509,0.0,1.0
2025-06-17,25.3667,25.515,25.35,25.51,4909,25.309947019646,25.4579152276909,25.2932843825971,25.4529264142032,4920.00754499176,0.0,1.0
2025-06-18,25.4304,25.545,25.4304,25.48,1238,25.3735045034791,25.487848108617,25.3735045034791,25.4229935332771,1240.77599117943,0.0,1.0
2025-06-20,25.4483,25.5301,25.4231,25.53,3471,25.3913644557651,25.4729814444237,25.3662208357871,25.472881668154,3478.78308997075,0.0,1.0
2025-06-23,25.7237,25.7237,25.33,25.3957,1746,25.6661483026671,25.6661483026671,25.2733291286463,25.3388821378746,1749.91508933706,0.0,1.0
2025-06-24,26.0603,26.0879,25.9691,25.9691,5254,26.0019952266586,26.0295334771106,25.9109992686431,25.9109992686431,5265.7811451185,0.0,1.0
2025-06-25,25.825,25.9,25.8,25.9,7417,25.7672216639278,25.8420538662432,25.7422775964893,25.8420538662432,7433.63128156527,0.0,1.0
2025-06-26,26.1537,26.1537,25.9,25.91,8170,26.1199307775076,26.1199307775076,25.8665583507284,25.8765454388947,8180.562606391,0.0248,1.0
2025-06-27,26.29,26.3367,26.145,26.3367,2748,26.2560547892143,26.302694490951,26.1112420108029,26.302694490951,2751.55275916309,0.0,1.0
2025-06-30,26.48,26.48,26.38,26.4234,4094,26.4458094643741,26.4458094643741,26.3459385827111,26.3892825453528,4099.29293886962,0.0,1.0
2025-07-01,26.44,26.5671,26.44,26.5671,1610,26.4058611117089,26.5327970023026,26.4058611117089,26.5327970023026,1612.08149281389,0.0,1.0
2025-07-02,26.52,26.52,26.44,26.47,615,26.4857578170393,26.4857578170393,26.4058611117089,26.4358223762078,615.795104397854,0.0,1.0
2025-07-03,26.74,26.77,26.74,26.77,395,26.705473756698,26.7354350211969,26.705473756698,26.7354350211969,395.510676808378,0.0,1.0
2025-07-07,26.6311,26.71,26.6311,26.71,213,26.596714366567,26.6755124921991,26.596714366567,26.6755124921991,213.27537762072,0.0,1.0
2025-07-08,26.53,26.61,26.4851,26.4851,3797,26.4957449052056,26.5756416105361,26.4509028793389,26.4509028793389,3801.90896162383,0.0,1.0
2025-07-09,26.725,26.725,26.62,26.62,1209,26.6904931244486,26.6904931244486,26.5856286987024,26.5856286987024,1210.56305888944,0.0,1.0
2025-07-10,26.7679,26.815,26.7679,26.815,445,26.733337732682,26.7803769179453,26.733337732682,26.7803769179453,445.57531944235,0.0,1.0
2025-07-11,26.525,26.5703,26.525,26.5703,488,26.4907513611225,26.5359928705158,26.4907513611225,26.5359928705158,488.630912107565,0.0,1.0
2025-07-14,26.7359,26.75,26.65,26.65,1443,26.7013790505498,26.7154608448643,26.6155899632013,26.6155899632013,1444.86558641643,0.0,1.0
2025-07-15,26.42,26.66,26.42,26.66,1931,26.3858869353763,26.6255770513676,26.3858869353763,26.6255770513676,1933.49649852399,0.0,1.0
2025-07-16,26.515,26.515,26.29,26.45,1742,26.4807642729562,26.4807642729562,26.2560547892143,26.4158481998752,1744.25214936758,0.0,1.0
2025-07-17,26.8646,26.8646,26.7,26.7,1941,26.8299128752502,26.8299128752502,26.6655254040328,26.6655254040328,1943.50942705078,0.0,1.0
2025-07-18,26.885,26.885,26.82,26.82,496,26.8502865351094,26.8502865351094,26.7853704620284,26.7853704620284,496.641254929001,0.0,1.0
2025-07-21,26.855,27.0105,26.855,26.952,4815,26.8203252706105,26.9756244915966,26.8203252706105,26.9172000258237,4821.22508565149,0.0,1.0
2025-07-22,27.0093,27.02,26.88,26.88,2679,26.9744260410166,26.9851122253545,26.8452929910263,26.8452929910263,2682.46355232821,0.0,1.0
2025-07-23,27.2025,27.2025,27.11,27.11,1293,27.1673765843896,27.1673765843896,27.0749960188513,27.0749960188513,1294.67165851451,0.0,1.0
2025-07-24,27.1578,27.21,27.14,27.21,5047,27.1227343002862,27.1748669005143,27.1049572833502,27.1748669005143,5053.52502747312,0.0,1.0
2025-07-25,27.3169,27.3169,27.1301,27.219,649,27.2816288730121,27.2816288730121,27.0950700660655,27.183855279864,649.839061388955,0.0,1.0
2025-07-28,27.1877,27.29,27.1877,27.29,292,27.1525956939035,27.2547636058448,27.1525956939035,27.2547636058448,292.377512982395,0.0,1.0
2025-07-29,27.0729,27.2613,27.06,27.2613,2378,27.0379439217543,27.2261006628075,27.0250605780198,27.2261006628075,2381.0744036717,0.0,1.0
2025-07-30,27.025,27.235,26.97,27.1512,3797,26.9901057694377,27.1998346209301,26.935176784523,27.1161428220965,3801.90896162382,0.0,1.0
2025-07-31,27.0073,27.205,27.0073,27.175,2393,26.9724286233833,27.1698733564312,26.9724286233833,27.1399120919323,2396.0937964619,0.0,1.0
2025-08-01,26.546,26.61,26.5,26.61,1960,26.5117242462717,26.5756416105361,26.4657836407067,26.5756416105361,1962.5339912517,0.0,1.0
2025-08-04,27.0653,27.0653,26.86,26.86,510,27.0303537347479,27.0303537347479,26.8253188146937,26.8253188146937,510.659354866513,0.0,1.0
2025-08-05,26.965,27.01,26.93,26.95,1437,26.9301832404399,26.9751251371882,26.8952284318578,26.9152026081904,1438.85782930035,0.0,1.0
2025-08-06,27.09,27.09,27.0243,27.0243,1030,27.0550218425187,27.0550218425187,26.989406673266,26.989406673266,1031.33163825982,0.0,1.0
2025-08-07,27.0171,27.13,26.88,27.13,1611,26.9822159697863,27.0949701951839,26.8452929910263,27.0949701951839,1613.08278566657,0.0,1.0
2025-08-08,26.975,27.07,26.97,27.0669,4504,26.9401703286062,27.0350476661861,26.935176784523,27.0319516688545,4509.82300846818,0.0,1.0
2025-08-11,26.9056,26.99,26.88,26.99,1106,26.870859936732,26.9551509608556,26.8452929910263,26.9551509608556,1107.42989506346,0.0,1.0
2025-08-12,27.3559,27.3559,27.1,27.1,288,27.3205785168607,27.3205785168607,27.065008930685,27.065008930685,288.372341571678,0.0,1.0
2025-08-13,27.5896,27.5896,27.37,27.4,4099,27.5539767673072,27.5539767673072,27.3346603111752,27.3646215756741,4104.29940313302,0.0,1.0
2025-08-14,27.4037,27.4037,27.4,27.4,292,27.3683167982956,27.3683167982956,27.3646215756741,27.3646215756741,292.377512982396,0.0,1.0
2025-08-15,27.2954,27.33,27.26,27.26,2835,27.2601566334546,27.29471195851,27.2248023413458,27.2248023413458,2838.6652373462,0.0,1.0
2025-08-18,27.3747,27.45,27.35,27.3797,5002,27.3393542426134,27.4145570165056,27.3146861348426,27.3443477866965,5008.46684910254,0.0,1.0
2025-08-19,27.2148,27.24,27.19,27.19,690,27.1796607028341,27.2048281650132,27.1548927241817,27.1548927241817,690.892068348813,0.0,1.0
2025-08-20,27.1877,27.1877,27.08,27.0824,332,27.1525956939035,27.1525956939035,27.0450347543524,27.0474316555123,332.429227089573,0.0,1.0
2025-08-21,27.1353,27.1353,27.12,27.12,1603,27.100263351912,27.100263351912,27.0849831070176,27.0849831070176,1605.07244284514,0.0,1.0
2025-08-22,27.7067,27.7994,27.59,27.62,2383,27.6709255697347,27.7635058770363,27.5543762508339,27.5843375153328,2386.0808679351,0.0,1.0
2025-08-25,27.5437,27.72,27.5437,27.6586,15720,27.5081360326239,27.6842083969958,27.5081360326239,27.6228876756547,15740.3236441208,0.0,1.0
2025-08-26,27.6797,27.6797,27.5606,27.5606,983,27.6439604316856,27.6439604316856,27.525014211625,27.525014211625,984.270874183888,0.0,1.0
2025-08-27,27.7635,27.7635,27.747,27.747,277,27.7276522305193,27.7276522305193,27.7111735350449,27.7111735350449,277.358120192204,0.0,1.0
2025-08-28,27.858,27.874,27.8469,27.8469,493,27.8220302136908,27.8380095547569,27.8109445458263,27.8109445458263,493.637376370963,0.0,1.0
2025-08-29,27.7078,27.72,27.67,27.72,1040,27.672024149433,27.6842083969958,27.6342729561643,27.6842083969958,1041.34456678661,0.0,1.0
2025-09-02,27.5181,27.5181,27.38,27.45,1334,27.4825690869182,27.4825690869182,27.3446473993415,27.4145570165056,1335.72466547437,0.0,1.0
2025-09-03,27.5227,27.5886,27.46,27.5886,2066,27.4871631474747,27.5529780584906,27.4245441046719,27.5529780584906,2068.67103363571,0.0,1.0
2025-09-04,27.7866,27.7866,27.62,27.62,423,27.7507224041834,27.7507224041834,27.5843375153328,27.5843375153328,423.546876683402,0.0,1.0
2025-09-05,27.722,27.9692,27.6,27.9692,427,27.6862058146291,27.9330866341002,27.5643633390002,27.9330866341002,427.55204809412,0.0,1.0
2025-09-08,27.7743,27.795,27.7255,27.7255,2034,27.7384382857389,27.7591115582431,27.6897012954873,27.6897012954873,2036.62966234997,0.0,1.0
2025-09-09,27.8071,27.8071,27.67,27.7414,4684,27.7711959349244,27.7711959349244,27.6342729561643,27.7055807656717,4690.05572195048,0.0,1.0
2025-09-10,27.8106,27.9456,27.78,27.905,1926,27.7746914157826,27.9095171060277,27.7441309259937,27.8689695280725,1928.49003426059,0.0,1.0
2025-09-11,28.1362,28.1362,28.01,28.0276,2124,28.0998710064774,28.0998710064774,27.9738339538187,27.9914112289914,2126.74601909113,0.0,1.0
2025-09-12,27.9774,28.0101,27.97,27.996,3437,27.9412760463965,27.9739338247003,27.9338856011535,27.9598520303858,3441.44353465923,0.0,1.0
2025-09-15,28.0503,28.11,28.0503,28.06,855,28.0140819191289,28.0737048354817,28.0140819191289,28.0237693946502,856.105389040918,0.0,1.0
2025-09-16,27.9231,27.94,27.855,27.94,16553,27.8870461576535,27.9039243366545,27.819034087241,27.9039243366545,16574.4005904027,0.0,1.0
2025-09-17,27.9496,28.08,27.79,27.9,3828,27.9135119412942,28.0437435709828,27.75411801416,27.8639759839893,3832.94904005689,0.0,1.0
2025-09-18,28.2788,28.2788,28.18,28.202,2167,28.2422868837289,28.2422868837289,28.1436144526459,28.1655860466117,2169.80161175634,0.0,1.0
2025-09-19,28.2933,28.3036,28.16,28.21,4042,28.2567681615701,28.2670548623814,28.1236402763132,28.1735757171448,4047.22571053028,0.0,1.0
2025-09-22,28.3688,28.3688,28.11,28.1112,5380,28.3321706772257,28.3321706772257,28.0737048354817,28.0749032860617,5386.95554741537,0.0,1.0
2025-09-23,28.248,28.42,28.248,28.28,2632,28.2115266521767,28.3833045686372,28.2115266521767,28.2434853343089,2635.40278825228,0.0,1.0
2025-09-24,28.065,28.09,28.065,28.09,871,28.0287629387334,28.0537306591491,28.0287629387334,28.0537306591491,872.126074683788,0.0,1.0
2025-09-25,27.8454,27.87,27.74,27.75,2482,27.8454,27.87,27.74,27.75,2482,0.036,1.0
2025-09-26,28.0879,28.0879,27.93,27.93,560,28.0879,28.0879,27.93,27.93,560,0.0,1.0
2025-09-29,28.1876,28.1876,28.11,28.11,1864,28.1876,28.1876,28.11,28.11,1864,0.0,1.0
2025-09-30,28.172,28.172,27.92,28.0,5478,28.172,28.172,27.92,28.0,5478,0.0,1.0
2025-10-01,28.1449,28.1449,28.1233,28.1233,1653,28.1449,28.1449,28.1233,28.1233,1653,0.0,1.0
2025-10-02,28.245,28.245,28.1,28.1251,25144,28.245,28.245,28.1,28.1251,25144,0.0,1.0
2025-10-03,28.2946,28.42,28.291,28.415,2109,28.2946,28.42,28.291,28.415,2109,0.0,1.0
2025-10-06,28.4446,28.49,28.29,28.3,7140,28.4446,28.49,28.29,28.3,7140,0.0,1.0
2025-10-07,28.29,28.43,28.18,28.43,7155,28.29,28.43,28.18,28.43,7155,0.0,1.0
2025-10-08,28.5694,28.59,28.49,28.5,4224,28.5694,28.59,28.49,28.5,4224,0.0,1.0
2025-10-09,28.4359,28.56,28.38,28.56,9278,28.4359,28.56,28.38,28.56,9278,0.0,1.0
2025-10-10,27.698,28.57,27.698,28.57,1296,27.698,28.57,27.698,28.57,1296,0.0,1.0
2025-10-13,28.1316,28.17,28.03,28.035,3837,28.1316,28.17,28.03,28.035,3837,0.0,1.0
2025-10-14,28.3514,28.47,27.79,27.96,2633,28.3514,28.47,27.79,27.96,2633,0.0,1.0
2025-10-15,28.4691,28.62,28.27,28.62,2454,28.4691,28.62,28.27,28.62,2454,0.0,1.0
2025-10-16,28.1073,28.3201,28.04,28.22,2473,28.1073,28.3201,28.04,28.22,2473,0.0,1.0
2025-10-17,28.1319,28.15,27.94,28.15,1766,28.1319,28.15,27.94,28.15,1766,0.0,1.0
2025-10-20,28.525,28.538,28.26,28.26,1023,28.525,28.538,28.26,28.26,1023,0.0,1.0
2025-10-21,28.5916,28.5916,28.41,28.41,3271,28.5916,28.5916,28.41,28.41,3271,0.0,1.0
2025-10-22,28.2143,28.27,28.06,28.23,2209,28.2143,28.27,28.06,28.23,2209,0.0,1.0
2025-10-23,28.445,28.5299,28.28,28.34,3633,28.445,28.5299,28.28,28.34,3633,0.0,1.0
2025-10-24,28.7078,28.755,28.7078,28.75,1644,28.7078,28.755,28.7078,28.75,1644,0.0,1.0
2025-10-27,28.8714,28.8714,28.84,28.847,2100,28.8714,28.8714,28.84,28.847,2100,0.0,1.0
2025-10-28,28.7196,28.82,28.71,28.815,3024,28.7196,28.82,28.71,28.815,3024,0.0,1.0
2025-10-29,28.5177,28.62,28.43,28.62,4989,28.5177,28.62,28.43,28.62,4989,0.0,1.0
2025-10-30,28.2365,28.52,28.2365,28.5,661,28.2365,28.52,28.2365,28.5,661,0.0,1.0
2025-10-31,28.4506,28.4506,28.38,28.38,127,28.4506,28.4506,28.38,28.38,127,0.0,1.0
2025-11-03,28.365,28.365,28.1443,28.25,2304,28.365,28.365,28.1443,28.25,2304,0.0,1.0
2025-11-04,28.0153,28.16,28.0153,28.16,599,28.0153,28.16,28.0153,28.16,599,0.0,1.0
2025-11-05,28.23,28.23,28.02,28.02,437,28.23,28.23,28.02,28.02,437,0.0,1.0
2025-11-06,27.8147,28.0,27.81,28.0,2343,27.8147,28.0,27.81,28.0,2343,0.0,1.0
2025-11-07,28.0205,28.0205,27.5167,27.65,7155,28.0205,28.0205,27.5167,27.65,7155,0.0,1.0
2025-11-10,28.3188,28.3188,28.14,28.295,8389,28.3188,28.3188,28.14,28.295,8389,0.0,1.0
2025-11-11,28.3282,28.3501,28.22,28.22,2196,28.3282,28.3501,28.22,28.22,2196,0.0,1.0
2025-11-12,28.3583,28.38,28.32,28.32,779,28.3583,28.38,28.32,28.32,779,0.0,1.0
2025-11-13,27.7754,28.1001,27.7754,28.1,3686,27.7754,28.1001,27.7754,28.1,3686,0.0,1.0
2025-11-14,27.7515,27.84,27.49,27.49,1265,27.7515,27.84,27.49,27.49,1265,0.0,1.0
2025-11-17,27.3172,27.7468,27.3172,27.7468,1178,27.3172,27.7468,27.3172,27.7468,1178,0.0,1.0
2025-11-18,27.2331,27.2331,27.2,27.2,480,27.2331,27.2331,27.2,27.2,480,0.0,1.0
2025-11-19,27.2646,27.4,27.19,27.296,8843,27.2646,27.4,27.19,27.296,8843,0.0,1.0
2025-11-20,26.6708,27.7101,26.6708,27.67,2097,26.6708,27.7101,26.6708,27.67,2097,0.0,1.0
2025-11-21,27.0915,27.1262,26.652,26.652,2220,27.0915,27.1262,26.652,26.652,2220,0.0,1.0
2025-11-24,27.6416,27.6416,27.2,27.2,3785,27.6416,27.6416,27.2,27.2,3785,0.0,1.0
2025-11-25,28.0102,28.0102,27.91,27.92,1501,28.0102,28.0102,27.91,27.92,1501,0.0,1.0
2025-11-26,28.2946,28.3887,28.18,28.18,3465,28.2946,28.3887,28.18,28.18,3465,0.0,1.0