date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-01-18,25.3,25.48,25.12,25.12,6836,19.3063782355278,19.4437358672431,19.1690206038126,19.1690206038126,8958.22084754012,0.0,1.0
2018-01-19,25.32,25.51,25.3,25.49,10882,19.3216401946073,19.4666288058623,19.3063782355278,19.4513668467828,14260.292460932,0.0,1.0
2018-01-22,25.46,25.48,25.38,25.39,7413,19.4284739081636,19.4437358672431,19.3674260718457,19.3750570513855,9714.34920169905,0.0,1.0
2018-01-23,25.59,25.59,25.46,25.52,18293,19.5276766421801,19.5276766421801,19.4284739081636,19.474259785402,23972.0207671228,0.0,1.0
2018-01-24,25.5,25.83,25.5,25.71,31321,19.4589978263225,19.7108201511338,19.4589978263225,19.619248396657,41044.5341085143,0.0,1.0
2018-01-25,25.46,25.72,25.44,25.71,15396,19.4284739081636,19.6268793761967,19.4132119490841,19.619248396657,20175.6536232778,0.0,1.0
2018-01-26,25.52,25.62,25.46,25.47,6410,19.474259785402,19.5505695807993,19.4284739081636,19.4361048877033,8399.97010426156,0.0,1.0
2018-01-29,25.38,25.4,25.261,25.4,12033,19.3674260718457,19.3826880309252,19.2766174153229,19.3826880309252,15768.6178259874,0.0,1.0
2018-01-30,25.16,25.3,25.014,25.27,12580,19.1995445219716,19.3063782355278,19.0881322206914,19.2834852969086,16485.4327475211,0.0,1.0
2018-01-31,25.0,25.27,24.86,25.22,10650,19.0774488493358,19.2834852969086,18.9706151357795,19.24533039921,13956.2685819635,0.0,1.0
2018-02-01,25.154,25.196,25.1,25.1,3715,19.1949659342477,19.2270160483146,19.1537586447332,19.1537586447332,4868.31340676002,0.0,1.0
2018-02-02,24.8,25.05,24.8,25.05,5149,18.9248292585411,19.1156037470345,18.9248292585411,19.1156037470345,6747.49548624693,0.0,1.0
2018-02-05,23.54,24.63,23.4,24.63,22137,17.9633258365346,18.7951026063656,17.8564921229783,18.7951026063656,29009.3819341713,0.0,1.0
2018-02-06,24.03,24.35,23.487,23.82,58583,18.3372438339816,18.5814351792531,17.922881644974,18.1769932636472,76769.9607828323,0.0,1.0
2018-02-07,24.0,24.28,24.0,24.11,14138,18.3143508953624,18.5280183224749,18.3143508953624,18.3982916702995,18527.1103485257,0.0,1.0
2018-02-08,23.41,24.17,23.32,24.0,51951,17.8641231025181,18.4440775475379,17.7954442866604,18.3143508953624,68079.0712771438,0.0,1.0
2018-02-09,23.39,23.676,22.7,23.55,36359,17.8488611434386,18.067107158275,17.3223235551969,17.9709568160743,47646.5698940477,0.0,1.0
2018-02-12,23.77,23.99,23.65,23.99,24310,18.1388383659485,18.3067199158226,18.0472666114717,18.3067199158226,31856.9849039935,0.0,1.0
2018-02-13,23.765,23.8,23.735,23.8,2895,18.1350228761786,18.1617313045677,18.1121299375594,18.1617313045677,3793.74624833655,0.0,1.0
2018-02-14,24.11,24.21,23.71,23.71,10178,18.3982916702995,18.4746014656968,18.0930524887101,18.0930524887101,13337.7372419928,0.0,1.0
2018-02-15,24.272,24.37,24.17,24.29,7945,18.5219135388432,18.5966971383326,18.4440775475379,18.5356493020147,10411.5074069201,0.0,1.0
2018-02-16,24.47,24.54,24.47,24.54,2021,18.6730069337299,18.726423790508,18.6730069337299,18.726423790508,2648.41491118761,0.0,1.0
2018-02-20,24.123,24.29,24.05,24.29,8005,18.4082119437011,18.5356493020147,18.3525057930611,18.5356493020147,10490.1342721706,0.0,1.0
2018-02-21,24.076,24.31,24.0,24.241,5709,18.3723463398644,18.5509112610941,18.3143508953624,18.49825750227,7481.34622858489,0.0,1.0
2018-02-22,24.09,24.42,24.001,24.42,6980,18.38302971122,18.6348520360312,18.3151139933164,18.6348520360312,9146.92532414129,0.0,1.0
2018-02-23,24.43,24.494,24.329,24.329,6249,18.642483015571,18.6913212846253,18.5654101222196,18.5654101222196,8188.98801583937,0.0,1.0
2018-02-26,24.633,24.729,24.48,24.61,11112,18.7973919002276,18.870649303809,18.6806379132696,18.7798406472862,14561.6954443922,0.0,1.0
2018-02-27,24.441,24.59,24.399,24.59,10653,18.6508770930647,18.7645786882067,18.6188269789978,18.7645786882067,13960.1999252259,0.0,1.0
2018-02-28,24.1,24.49,24.1,24.49,8170,18.3906606907597,18.6882688928094,18.3906606907597,18.6882688928094,10706.3581516095,0.0,1.0
2018-03-01,23.619,24.04,23.566,24.04,7167,18.0236105748985,18.3448748135213,17.9831663833379,18.3448748135213,9391.97905417202,0.0,1.0
2018-03-02,23.71,23.71,23.584,23.619,2162,18.0930524887101,18.0930524887101,17.9969021465094,18.0236105748985,2833.18804452629,0.0,1.0
2018-03-05,23.86,23.92,23.631,23.65,4321,18.2075171818061,18.2533030590445,18.0327677503462,18.0472666114717,5662.44474579005,0.0,1.0
2018-03-06,23.95,24.04,23.95,24.01,3737,18.2761959976637,18.3448748135213,18.2761959976637,18.3219818749021,4897.14325735187,0.0,1.0
2018-03-07,23.94,23.945,23.82,23.9,3693,18.268565018124,18.2723805078938,18.1769932636472,18.238041099965,4839.48355616816,0.0,1.0
2018-03-08,23.979,24.1,23.97,24.03,3785,18.2983258383289,18.3906606907597,18.2914579567432,18.3372438339816,4960.04474955228,0.0,1.0
2018-03-09,23.92,24.02,23.871,23.98,7840,18.2533030590445,18.3296128544419,18.2159112592998,18.2990889362829,10273.9103927318,0.0,1.0
2018-03-12,24.04,24.13,23.903,24.13,12381,18.3448748135213,18.4135536293789,18.240330393827,18.4135536293789,16224.6536444403,0.0,1.0
2018-03-13,23.951,24.18,23.92,24.18,6842,18.2769590956177,18.4517085270776,18.2533030590445,18.4517085270776,8966.08353406514,0.0,1.0
2018-03-14,23.9,24.17,23.88,24.17,4745,18.238041099965,18.4440775475379,18.2227791408856,18.4440775475379,6218.07459356025,0.0,1.0
2018-03-15,23.86,23.87,23.85,23.86,5438,18.2075171818061,18.2151481613458,18.1998862022664,18.2075171818061,7126.21488720349,0.0,1.0
2018-03-16,23.8,23.89,23.63,23.72,16375,18.2708543119859,18.3399457778716,18.1403482097574,18.2094396756431,21330.4202061496,0.143,1.0
2018-03-19,23.561,23.82,23.433,23.82,4337,18.0873780859118,18.2862079710716,17.9891146677633,18.2862079710716,5649.46762956157,0.0,1.0
2018-03-20,23.51,23.83,23.47,23.83,1735,18.0482262552432,18.2938848006144,18.0175189370718,18.2938848006144,2260.04757604089,0.0,1.0
2018-03-21,23.629,23.629,23.629,23.629,188,18.1395805268031,18.1395805268031,18.1395805268031,18.1395805268031,244.892763282818,0.0,1.0
2018-03-22,23.32,23.56,23.32,23.54,8451,17.902366493929,18.0866104029575,17.902366493929,18.0712567438718,11008.4507579952,0.0,1.0
2018-03-23,23.08,23.389,23.001,23.3,6964,17.7181225849006,17.9553366177747,17.6574756315121,17.8870128348433,9071.45321011457,0.0,1.0
2018-03-26,23.31,23.41,23.144,23.41,10335,17.8946896643862,17.9714579598147,17.7672542939749,17.9714579598147,13462.5888751485,0.0,1.0
2018-03-27,23.23,23.822,23.23,23.822,17064,17.8332750280434,18.2877433369802,17.8332750280434,18.2877433369802,22227.9261311595,0.0,1.0
2018-03-28,23.27,23.27,23.23,23.23,10491,17.8639823462148,17.8639823462148,17.8332750280434,17.8332750280434,13665.79776383,0.0,1.0
2018-03-29,23.59,23.66,23.375,23.62,7150,18.109640891586,18.163378698386,17.9445890564147,18.1326713802146,9313.74073123481,0.0,1.0
2018-04-02,23.351,23.6,23.27,23.6,4255,17.9261646655119,18.1173177211289,17.8639823462148,18.1173177211289,5542.65270089567,0.0,1.0
2018-04-03,23.28,23.53,23.23,23.53,7198,17.8716591757576,18.0635799143289,17.8332750280434,18.0635799143289,9376.26654313681,0.0,1.0
2018-04-04,23.57,23.57,23.201,23.25,13273,18.0942872325003,18.0942872325003,17.8110122223691,17.8486286871291,17289.6896119832,0.0,1.0
2018-04-05,23.662,23.81,23.662,23.71,3840,18.1649140642945,18.2785311415287,18.1649140642945,18.2017628461002,5002.06495215968,0.0,1.0
2018-04-06,23.635,23.82,23.553,23.82,9606,18.1441866245289,18.2862079710716,18.0812366222775,18.2862079710716,12512.9781068869,0.0,1.0
2018-04-09,23.72,23.931,23.66,23.7,10858,18.2094396756431,18.3714207789972,18.163378698386,18.1940860165574,14143.859700664,0.0,1.0
2018-04-10,23.93,24.04,23.93,24.04,11871,18.370653096043,18.4550982210143,18.370653096043,18.4550982210143,15463.4148560123,0.0,1.0
2018-04-11,24.0,24.079,23.962,23.962,4818,18.4243909028429,18.4850378562314,18.3952189505801,18.3952189505801,6276.02836966284,0.0,1.0
2018-04-12,24.165,24.174,23.979,24.08,6751,18.5510585903,18.5579677368885,18.4082695608029,18.4858055391857,8793.99491979944,0.0,1.0
2018-04-13,24.09,24.16,24.09,24.115,1666,18.4934823687286,18.5472201755285,18.4934823687286,18.5126744425857,2170.16672143177,0.0,1.0
2018-04-16,24.179,24.24,24.019,24.24,7764,18.56180615166,18.6086348118714,18.4389768789743,18.6086348118714,10113.5500751478,0.0,1.0
2018-04-17,24.34,24.35,24.187,24.24,13459,18.6854031072999,18.6930799368427,18.5679476152942,18.6086348118714,17531.9771331033,0.0,1.0
2018-04-18,24.38,24.46,24.33,24.369,8506,18.7161104254713,18.7775250618141,18.677726277757,18.7076659129741,11080.0949174662,0.0,1.0
2018-04-19,24.4,24.405,24.38,24.38,3869,18.731464084557,18.7353024993284,18.7161104254713,18.7161104254713,5039.84096351711,0.0,1.0
2018-04-20,24.275,24.37,24.209,24.27,2915,18.6355037152713,18.7084335959284,18.5848366402885,18.6316653004999,3797.14045196496,0.0,1.0
2018-04-23,24.305,24.32,24.15,24.32,5378,18.6585342038999,18.6700494482142,18.5395433459857,18.6700494482142,7005.49617518611,0.0,1.0
2018-04-24,24.15,24.38,24.1,24.38,2507,18.5395433459857,18.7161104254713,18.5011591982714,18.7161104254713,3265.67105079799,0.0,1.0
2018-04-25,24.18,24.19,24.02,24.07,3140,18.5625738346142,18.5702506641571,18.4397445619286,18.4781287096429,4090.23019525557,0.0,1.0
2018-04-26,24.19,24.3,24.106,24.3,2551,18.5702506641571,18.6546957891285,18.5057652959971,18.6546957891285,3322.98637837482,0.0,1.0
2018-04-27,24.26,24.26,24.018,24.26,2685,18.6239884709571,18.6239884709571,18.4382091960201,18.6239884709571,3497.53760326788,0.0,1.0
2018-04-30,24.2,24.29,24.08,24.29,3158,18.5779274936999,18.6470189595856,18.4858055391857,18.6470189595856,4113.67737471882,0.0,1.0
2018-05-01,24.16,24.16,24.083,24.083,2676,18.5472201755285,18.5472201755285,18.4881085880486,18.4881085880486,3485.81401353628,0.0,1.0
2018-05-02,24.1,24.24,24.05,24.24,2219,18.5011591982714,18.6086348118714,18.4627750505572,18.6086348118714,2890.51617938602,0.0,1.0
2018-05-03,24.132,24.132,23.74,24.0,5223,18.5257250528086,18.5257250528086,18.2247933347288,18.4243909028429,6803.58990758591,0.0,1.0
2018-05-04,24.14,24.19,23.8,23.96,6666,18.5318665164428,18.5702506641571,18.2708543119859,18.3936835846715,8683.27212788969,0.0,1.0
2018-05-07,24.178,24.27,24.178,24.23,4476,18.5610384687057,18.6316653004999,18.5610384687057,18.6009579823285,5830.5319598611,0.0,1.0
2018-05-08,24.185,24.185,24.15,24.15,944,18.5664122493857,18.5664122493857,18.5395433459857,18.5395433459857,1229.67430073925,0.0,1.0
2018-05-09,24.29,24.315,24.15,24.15,1842,18.6470189595856,18.6662110334427,18.5395433459857,18.5395433459857,2399.42803173909,0.0,1.0
2018-05-10,24.38,24.395,24.34,24.36,5706,18.7161104254713,18.7276256697855,18.6854031072999,18.7007567663856,7432.75588984974,0.0,1.0
2018-05-11,24.46,24.46,24.446,24.446,414,18.7775250618141,18.7775250618141,18.7667775004541,18.7667775004541,539.285127654714,0.0,1.0
2018-05-14,24.49,24.68,24.46,24.46,7828,18.8005555504426,18.9464153117568,18.7775250618141,18.7775250618141,10196.9178243505,0.0,1.0
2018-05-15,24.266,24.41,24.266,24.41,2828,18.6285945686828,18.7391409140998,18.6285945686828,18.7391409140998,3683.81241789258,0.0,1.0
2018-05-16,24.35,24.4,24.33,24.33,13110,18.6930799368427,18.731464084557,18.677726277757,18.677726277757,17077.3623757326,0.0,1.0
2018-05-17,24.36,24.45,24.34,24.34,2751,18.7007567663856,18.7698482322712,18.6854031072999,18.6854031072999,3583.51059463313,0.0,1.0
2018-05-18,24.3,24.35,24.3,24.35,4134,18.6546957891285,18.6930799368427,18.6546957891285,18.6930799368427,5385.03555005938,0.0,1.0
2018-05-21,24.31,24.37,24.3,24.3,1344,18.6623726186713,18.7084335959284,18.6546957891285,18.6546957891285,1750.72273325588,0.0,1.0
2018-05-22,24.41,24.412,24.31,24.31,931,18.7391409140998,18.7406762800084,18.6623726186713,18.6623726186713,1212.74022668246,0.0,1.0
2018-05-23,24.15,24.19,24.15,24.18,1497,18.5395433459857,18.5702506641571,18.5395433459857,18.5625738346142,1950.02375869349,0.0,1.0
2018-05-24,23.85,24.0,23.79,24.0,2859,18.3092384597002,18.4243909028429,18.263177482443,18.4243909028429,3724.19367141262,0.0,1.0
2018-05-25,23.8,23.87,23.8,23.87,1299,18.2708543119859,18.3245921187859,18.2708543119859,18.3245921187859,1692.10478459776,0.0,1.0
2018-05-29,23.27,23.48,23.27,23.48,5426,17.8639823462148,18.0251957666147,17.8639823462148,18.0251957666147,7068.02198708811,0.0,1.0
2018-05-30,23.42,23.43,23.315,23.315,1570,17.9791347893576,17.9868116189004,17.8985280791576,17.8985280791576,2045.11509762778,0.0,1.0
2018-05-31,23.49,23.49,23.49,23.49,224,18.0328725961575,18.0328725961575,18.0328725961575,18.0328725961575,291.787122209314,0.0,1.0
2018-06-01,23.541,23.74,23.423,23.516,20275,18.0720244268261,18.2247933347288,17.9814378382204,18.0528323529689,26410.6424231867,0.0,1.0
2018-06-04,23.541,23.541,23.541,23.541,54,18.0720244268261,18.0720244268261,18.0720244268261,18.0720244268261,70.3415383897451,0.0,1.0
2018-06-05,23.6,23.7,23.535,23.575,2690,18.1173177211289,18.1940860165574,18.0674183291003,18.0981256472717,3504.05070867435,0.0,1.0
2018-06-06,23.91,23.91,23.91,23.91,395,18.3552994369573,18.3552994369573,18.3552994369573,18.3552994369573,514.535327110173,0.0,1.0
2018-06-07,23.81,23.95,23.743,23.95,5523,18.2785311415287,18.3860067551287,18.2270963835916,18.3860067551287,7194.37623197342,0.0,1.0
2018-06-08,23.68,23.68,23.65,23.65,1657,18.1787323574717,18.1787323574717,18.1557018688431,18.1557018688431,2158.44313170015,0.0,1.0
2018-06-11,23.85,23.85,23.69,23.69,449,18.3092384597002,18.3092384597002,18.1864091870145,18.1864091870145,584.876865499918,0.0,1.0
2018-06-12,23.79,23.86,23.712,23.75,4423,18.263177482443,18.316915289243,18.2032982120088,18.2324701642716,5761.49304255267,0.0,1.0
2018-06-13,23.68,23.88,23.53,23.8,3225,18.1787323574717,18.3322689483287,18.0635799143289,18.2708543119859,4200.95298716534,0.0,1.0
2018-06-14,23.651,23.745,23.651,23.725,1949,18.1564695517974,18.2286317495002,18.1564695517974,18.2132780904145,2538.80848743729,0.0,1.0
2018-06-15,23.166,23.226,23.078,23.22,2646,18.0090744245747,18.0557179739779,17.94066388545,18.0510536190375,3403.68608374206,0.293,1.0
2018-06-18,22.989,23.12,22.91,23.12,7752,17.8714759538352,17.9733143700322,17.810061947121,17.9733143700322,9971.79687118993,0.0,1.0
2018-06-19,22.904,22.97,22.72,22.9,5942,17.8053975921807,17.8567054965242,17.6623573740109,17.8022880222205,7643.50064610558,0.0,1.0
2018-06-20,22.89,22.89,22.766,22.766,3195,17.79451409732,17.79451409732,17.6981174285533,17.6981174285533,4109.89306030079,0.0,1.0
2018-06-21,22.751,22.85,22.7,22.7,3155,17.6864565412026,17.7634183977178,17.6468095242098,17.6468095242098,4058.43900007793,0.0,1.0
2018-06-22,22.89,22.93,22.83,22.89,1512,17.79451409732,17.8256097969221,17.7478705479168,17.79451409732,1944.96347642403,0.0,1.0
2018-06-25,22.695,22.791,22.68,22.7,5645,17.6429225617596,17.7175522408047,17.6312616744088,17.6468095242098,7261.45424895085,0.0,1.0
2018-06-26,22.641,22.663,22.64,22.663,1571,17.6009433672967,17.6180460020779,17.6001659748066,17.6180460020779,2020.85821525275,0.0,1.0
2018-06-27,22.494,22.533,22.45,22.53,5678,17.4866666712589,17.5169849783709,17.4524614016965,17.5146528009008,7303.9038486347,0.0,1.0
2018-06-28,22.39,22.415,22.25,22.34,4829,17.4058178522933,17.4252526645446,17.2969829036858,17.3669482277906,6211.79142040456,0.0,1.0
2018-06-29,22.605,22.66,22.47,22.47,1751,17.5729572376548,17.6157138246077,17.4680092514976,17.4680092514976,2252.40148625561,0.0,1.0
2018-07-02,22.374,22.45,22.309,22.45,4059,17.3933795724525,17.4524614016965,17.342849060599,17.4524614016965,5221.30076111452,0.0,1.0
2018-07-03,22.49,22.49,22.45,22.45,1165,17.4835571012986,17.4835571012986,17.4524614016965,17.4524614016965,1498.59950399075,0.0,1.0
2018-07-05,22.79,22.79,22.62,22.63,12998,17.7167748483146,17.7167748483146,17.5846181250056,17.5923920499061,16719.9968694178,0.0,1.0
2018-07-06,22.83,22.89,22.68,22.89,1569,17.7478705479168,17.79451409732,17.6312616744088,17.79451409732,2018.28551224161,0.0,1.0
2018-07-09,23.04,23.04,22.904,22.904,1519,17.911122970828,17.911122970828,17.8053975921807,17.8053975921807,1953.96793696303,0.0,1.0
2018-07-10,23.08,23.08,23.04,23.04,413,17.9422186704301,17.9422186704301,17.911122970828,17.911122970828,531.26317180101,0.0,1.0
2018-07-11,22.59,22.96,22.59,22.92,2350,17.561296350304,17.8489315716237,17.561296350304,17.8178358720216,3022.92603809291,0.0,1.0
2018-07-12,22.71,22.71,22.684,22.71,594,17.6545834491104,17.6545834491104,17.634371244369,17.6545834491104,764.092794309442,0.0,1.0
2018-07-13,22.83,22.83,22.775,22.775,500,17.7478705479168,17.7478705479168,17.7051139609638,17.7051139609638,643.175752785726,0.0,1.0
2018-07-16,22.801,22.82,22.77,22.77,1658,17.7253261657052,17.7400966230162,17.7012269985136,17.7012269985136,2132.77079623747,0.0,1.0
2018-07-17,22.845,22.845,22.75,22.75,983,17.7595314352676,17.7595314352676,17.6856791487125,17.6856791487125,1264.48352997674,0.0,1.0
2018-07-18,22.94,22.94,22.815,22.815,2522,17.8333837218226,17.8333837218226,17.736209660566,17.736209660566,3244.17849705121,0.0,1.0
2018-07-19,22.835,22.9,22.835,22.9,474,17.751757510367,17.8022880222205,17.751757510367,17.8022880222205,609.73061364087,0.0,1.0
2018-07-20,22.9,22.9,22.85,22.85,1438,17.8022880222205,17.8022880222205,17.7634183977178,17.7634183977178,1849.77346501175,0.0,1.0
2018-07-23,22.9,22.9,22.9,22.9,5,17.8022880222205,17.8022880222205,17.8022880222205,17.8022880222205,6.43175752785727,0.0,1.0
2018-07-24,23.079,23.079,22.975,22.975,2342,17.94144127794,17.94144127794,17.8605924589745,17.8605924589745,3012.63522604835,0.0,1.0
2018-07-25,23.169,23.169,23.1,23.1,1181,18.0114066020448,18.0114066020448,17.9577665202312,17.9577665202312,1519.18112807989,0.0,1.0
2018-07-26,23.18,23.18,23.18,23.18,1020,18.0199579194354,18.0199579194354,18.0199579194354,18.0199579194354,1312.07853568288,0.0,1.0
2018-07-27,23.35,23.41,23.26,23.26,3890,18.1521146427445,18.1987581921477,18.0821493186397,18.0821493186397,5003.90735667295,0.0,1.0
2018-07-30,23.37,23.5,23.37,23.374,2977,18.1676624925455,18.2687235162525,18.1676624925455,18.1707720625058,3829.46843208623,0.0,1.0
2018-07-31,23.42,23.446,23.4,23.4,3549,18.2065321170482,18.2267443217896,18.1909842672471,18.1909842672471,4565.26149327309,0.0,1.0
2018-08-01,23.362,23.405,23.25,23.405,3932,18.1614433526251,18.1948712296974,18.0743753937391,18.1948712296974,5057.93411990696,0.0,1.0
2018-08-02,23.05,23.15,22.934,23.15,2358,17.9188968957285,17.9966361447338,17.8287193668823,17.9966361447338,3033.21685013749,0.0,1.0
2018-08-03,23.08,23.19,23.016,23.09,2809,17.9422186704301,18.0277318443359,17.8924655510667,17.9499925953306,3613.36137915021,0.0,1.0
2018-08-06,23.11,23.166,23.06,23.06,17067,17.9655404451317,18.0090744245747,17.926670820629,17.926670820629,21954.161145588,0.0,1.0
2018-08-07,23.17,23.21,23.07,23.1,1950,18.0121839945349,18.043279694137,17.9344447455296,17.9577665202312,2508.38543586433,0.0,1.0
2018-08-08,23.15,23.16,23.0,23.13,10603,17.9966361447338,18.0044100696343,17.8800272712258,17.9810882949327,13639.1850135741,0.0,1.0
2018-08-09,23.01,23.08,23.0,23.08,5784,17.8878011961264,17.9422186704301,17.8800272712258,17.9422186704301,7440.25710822527,0.0,1.0
2018-08-10,22.73,22.78,22.59,22.78,6179,17.6701312989114,17.7090009234141,17.561296350304,17.7090009234141,7948.36595292603,0.0,1.0
2018-08-13,22.52,22.69,22.52,22.69,3560,17.5068788760002,17.6390355993093,17.5068788760002,17.6390355993093,4579.41135983439,0.0,1.0
2018-08-14,22.5,22.5204,22.5,22.5,3274,17.4913310261992,17.5071898329963,17.4913310261992,17.4913310261992,4211.51482924093,0.0,1.0
2018-08-15,22.22,22.37,22.2,22.37,8907,17.2736611289842,17.3902700024922,17.2581132791832,17.3902700024922,11457.532860125,0.0,1.0
2018-08-16,22.27,22.302,22.27,22.302,1228,17.3125307534869,17.3374073131686,17.3125307534869,17.3374073131686,1579.63964884175,0.0,1.0
2018-08-17,22.4,22.4,22.26,22.26,4693,17.4135917771938,17.4135917771938,17.3047568285864,17.3047568285864,6036.84761564685,0.0,1.0
2018-08-20,22.61,22.61,22.5,22.5,3780,17.576844200105,17.576844200105,17.4913310261992,17.4913310261992,4862.40869106011,0.0,1.0
2018-08-21,22.78,22.98,22.72,22.98,1438,17.7090009234141,17.8644794214248,17.6623573740109,17.8644794214248,1849.77346501175,0.0,1.0
2018-08-22,22.882,22.949,22.882,22.94,9533,17.7882949573995,17.8403802542331,17.7882949573995,17.8333837218226,12262.7889026127,0.0,1.0
2018-08-23,22.65,22.69,22.65,22.69,767,17.6079398997072,17.6390355993093,17.6079398997072,17.6390355993093,986.631604773304,0.0,1.0
2018-08-24,22.7,22.7,22.5,22.52,1759,17.6468095242098,17.6468095242098,17.4913310261992,17.5068788760002,2262.69229830019,0.0,1.0
2018-08-27,23.07,23.07,22.9,22.9,7816,17.9344447455296,17.9344447455296,17.8022880222205,17.8022880222205,10054.1233675465,0.0,1.0
2018-08-28,23.07,23.13,23.07,23.07,1348,17.9344447455296,17.9810882949327,17.9344447455296,17.9344447455296,1734.00182951032,0.0,1.0
2018-08-29,23.12,23.12,23.12,23.12,423,17.9733143700322,17.9733143700322,17.9733143700322,17.9733143700322,544.126686856726,0.0,1.0
2018-08-30,22.8,22.8,22.791,22.791,1582,17.7245487732152,17.7245487732152,17.7175522408047,17.7175522408047,2035.00808181404,0.0,1.0
2018-08-31,22.66,22.67,22.605,22.67,1383,17.6157138246077,17.6234877495082,17.5729572376548,17.6234877495082,1779.02413220532,0.0,1.0
2018-09-04,22.41,22.51,22.281,22.36,4216,17.4213657020944,17.4991049510997,17.3210820708775,17.3824960775917,5423.25794748925,0.0,1.0
2018-09-05,22.41,22.41,22.41,22.41,146,17.4213657020944,17.4213657020944,17.4213657020944,17.4213657020944,187.807319813432,0.0,1.0
2018-09-06,22.201,22.201,22.15,22.186,4424,17.2588906716732,17.2588906716732,17.2192436546805,17.2472297843224,5690.81906064813,0.0,1.0
2018-09-07,22.2,22.2,22.2,22.2,592,17.2581132791832,17.2581132791832,17.2581132791832,17.2581132791832,761.5200912983,0.0,1.0
2018-09-10,22.2,22.2,22.2,22.2,620,17.2581132791832,17.2581132791832,17.2581132791832,17.2581132791832,797.537933454301,0.0,1.0
2018-09-11,22.15,22.15,22.0796,22.0796,1176,17.2192436546805,17.2192436546805,17.1645152233808,17.1645152233808,1512.74937055203,0.0,1.0
2018-09-12,22.34,22.34,22.18,22.18,1935,17.3669482277906,17.3669482277906,17.2425654293821,17.2425654293821,2489.09016328077,0.0,1.0
2018-09-13,22.496,22.496,22.496,22.496,1300,17.488221456239,17.488221456239,17.488221456239,17.488221456239,1672.25695724289,0.0,1.0
2018-09-14,22.496,22.496,22.496,22.496,20,17.488221456239,17.488221456239,17.488221456239,17.488221456239,25.727030111429,0.0,1.0
2018-09-17,22.5,22.789,22.5,22.61,3003,17.4913310261992,17.7159974558246,17.4913310261992,17.576844200105,3862.91357123107,0.0,1.0
2018-09-18,22.78,22.78,22.624,22.624,2361,17.7090009234141,17.7090009234141,17.5877276949658,17.5877276949658,3037.0759046542,0.0,1.0
2018-09-19,22.935,22.935,22.78,22.78,624,17.8294967593724,17.8294967593724,17.7090009234141,17.7090009234141,802.683339476586,0.0,1.0
2018-09-20,23.12,23.13,23.07,23.07,8303,17.9733143700322,17.9810882949327,17.9344447455296,17.9344447455296,10680.5765507598,0.0,1.0
2018-09-21,23.18,23.24,23.051,23.24,12132,18.1116902332617,18.1585712261002,18.010896098659,18.1585712261002,15526.9749194112,0.118,1.0
2018-09-24,23.043,23.17,23.0,23.16,1980,18.0046452996139,18.1038767344553,17.9710472547463,18.0960632356489,2534.07602542319,0.0,1.0
2018-09-25,23.186,23.19,23.068,23.068,763,18.1163783325455,18.1195037320681,18.0241790466299,18.0241790466299,976.515155251468,0.0,1.0
2018-09-26,23.17,23.17,23.07,23.07,1616,18.1038767344553,18.1038767344553,18.0257417463912,18.0257417463912,2068.2155843858,0.0,1.0
2018-09-27,23.06,23.06,23.012,23.012,608,18.0179282475848,18.0179282475848,17.980423453314,17.980423453314,778.140516897628,0.0,1.0
2018-09-28,22.8,22.8,22.743,22.743,3608,17.8147772786181,17.8147772786181,17.7702403354215,17.7702403354215,4617.64964632671,0.0,1.0
2018-10-01,22.79,22.99,22.79,22.99,631,17.8069637798117,17.9632337559399,17.8069637798117,17.9632337559399,807.576753556583,0.0,1.0
2018-10-02,22.69,22.75,22.55,22.55,909,17.7288287917475,17.775709784586,17.6194398084578,17.6194398084578,1163.37126621702,0.0,1.0
2018-10-03,22.62,22.718,22.62,22.65,1486,17.6741343001027,17.7507065884055,17.6741343001027,17.6975747965219,1901.83685544387,0.0,1.0
2018-10-04,22.45,22.564,22.45,22.547,1643,17.5413048203937,17.6303787067868,17.5413048203937,17.6170957588159,2102.77116655066,0.0,1.0
2018-10-05,22.23,22.27,22.159,22.269,7691,17.3694078466526,17.4006618418783,17.3139320051271,17.3998804919976,9843.22157147972,0.0,1.0
2018-10-08,22.11,22.11,22.05,22.05,730,17.2756458609757,17.2756458609757,17.2287648681372,17.2287648681372,934.280554827744,0.0,1.0
2018-10-09,22.09,22.11,22.09,22.11,880,17.2600188633629,17.2756458609757,17.2600188633629,17.2756458609757,1126.2560112992,0.0,1.0
2018-10-10,21.76,22.053,21.76,22.05,8614,17.0021734027513,17.2311089177791,17.0021734027513,17.2287648681372,11024.5105469674,0.0,1.0
2018-10-11,21.346,21.79,21.346,21.79,3507,16.6786945521658,17.0256138991705,16.6786945521658,17.0256138991705,4488.38617230262,0.0,1.0
2018-10-12,21.42,21.57,21.303,21.48,2826,16.7365144433333,16.8537169254295,16.6450965072983,16.7833954361718,3616.8175999222,0.0,1.0
2018-10-15,21.49,21.52,21.42,21.42,555,16.7912089349782,16.8146494313974,16.7365144433333,16.7365144433333,710.30918894438,0.0,1.0
2018-10-16,21.74,21.74,21.665,21.68,5893,16.9865464051385,16.9865464051385,16.9279451640904,16.9396654123,7542.07576657519,0.0,1.0
2018-10-17,21.76,21.83,21.756,21.78,1898,17.0021734027513,17.0568678943962,16.9990480032287,17.0178004003641,2429.12944255214,0.0,1.0
2018-10-18,21.35,21.72,21.202,21.72,22745,16.6818199516884,16.9709194075256,16.5661801693535,16.9709194075256,29109.8783829549,0.0,1.0
2018-10-19,21.437,21.437,21.437,21.437,2067,16.7497973913042,16.7497973913042,16.7497973913042,16.7497973913042,2645.42179017664,0.0,1.0
2018-10-22,21.323,21.323,21.281,21.299,1651,16.6607235049111,16.6607235049111,16.6279068099242,16.6419711077757,2113.00985756248,0.0,1.0
2018-10-23,21.18,21.18,20.979,21.05,1652,16.5489904719794,16.5489904719794,16.3919391459705,16.4474149874961,2114.28969393895,0.0,1.0
2018-10-24,20.62,20.88,20.62,20.88,996,16.1114345388204,16.3145855077871,16.1114345388204,16.3145855077871,1274.71703097046,0.0,1.0
2018-10-25,20.91,20.91,20.65,20.65,3656,16.3380260042063,16.3380260042063,16.1348750352396,16.1348750352396,4679.08179239759,0.0,1.0
2018-10-26,20.581,20.581,20.5,20.5,659,16.0809618934754,16.0809618934754,16.0176725531434,16.0176725531434,843.412172097922,0.0,1.0
2018-10-29,20.581,20.581,20.581,20.581,227,16.0809618934754,16.0809618934754,16.0809618934754,16.0809618934754,290.522857460134,0.0,1.0
2018-10-30,20.62,20.62,20.5,20.5,2816,16.1114345388204,16.1114345388204,16.0176725531434,16.0176725531434,3604.01923615743,0.0,1.0
2018-10-31,21.01,21.01,20.82,20.9,6628,16.4161609922704,16.4161609922704,16.2677045149486,16.3302125053999,8482.75550328535,0.0,1.0
2018-11-01,21.15,21.15,20.99,21.01,4412,16.5255499755602,16.5255499755602,16.4005339946576,16.4161609922704,5646.63809301371,0.0,1.0
2018-11-02,21.202,21.202,21.202,21.202,1586,16.5661801693535,16.5661801693535,16.5661801693535,16.5661801693535,2029.82049309152,0.0,1.0
2018-11-05,21.117,21.26,21.105,21.15,3178,16.499765429499,16.6114984624307,16.4903892309313,16.5255499755602,4067.32000444189,0.0,1.0
2018-11-06,21.286,21.3,21.245,21.245,1349,16.6318135593274,16.6427524576564,16.5997782142211,16.5997782142211,1726.49927186661,0.0,1.0
2018-11-07,21.57,21.57,21.44,21.44,843,16.8537169254295,16.8537169254295,16.7521414409461,16.7521414409461,1078.90206536957,0.0,1.0
2018-11-08,21.57,21.635,21.57,21.635,524,16.8537169254295,16.9045046676711,16.8537169254295,16.9045046676711,670.634261273613,0.0,1.0
2018-11-09,21.38,21.44,21.29,21.41,1904,16.7052604481076,16.7521414409461,16.6349389588499,16.7287009445269,2436.808460811,0.0,1.0
2018-11-12,21.01,21.06,20.91,21.06,6394,16.4161609922704,16.4552284863025,16.3380260042063,16.4552284863025,8183.27379118988,0.0,1.0
2018-11-13,20.96,21.05,20.9,20.96,22716,16.3770934982384,16.4474149874961,16.3302125053999,16.3770934982384,29072.763128037,0.0,1.0
2018-11-14,21.08,21.08,21.0,21.045,2124,16.4708554839153,16.4708554839153,16.408347493464,16.4435082380929,2718.3724636358,0.0,1.0
2018-11-15,21.105,21.122,20.85,20.96,6785,16.4903892309313,16.5036721789022,16.2911450113678,16.3770934982384,8683.68981439214,0.0,1.0
2018-11-16,21.13,21.13,20.915,20.94,3761,16.5099229779474,16.5099229779474,16.3419327536095,16.3614665006255,4813.46461192759,0.0,1.0
2018-11-19,20.98,21.205,20.951,21.16,8827,16.3927204958512,16.5685242189954,16.3700613493126,16.5333634743666,11297.1156951569,0.0,1.0
2018-11-20,20.6,20.805,20.6,20.79,8396,16.0958075412076,16.255984266739,16.0958075412076,16.2442640185294,10745.5062168955,0.0,1.0
2018-11-21,20.98,21.045,20.77,20.77,3618,16.3927204958512,16.4435082380929,16.2286370209165,16.2286370209165,4630.44801009148,0.0,1.0
2018-11-23,20.84,20.8499,20.5719,20.5719,4287,16.2833315125614,16.2910668763798,16.0738516095615,16.0738516095615,5486.65854595418,0.0,1.0
2018-11-26,21.024,21.085,21.024,21.085,2075,16.4270998905994,16.4747622333185,16.4270998905994,16.4747622333185,2655.66048118845,0.0,1.0
2018-11-27,21.05,21.07,20.83,20.83,546,16.4474149874961,16.4630419851089,16.275518013755,16.275518013755,698.790661556093,0.0,1.0
2018-11-28,21.17,21.34,20.81,20.84,7515,16.541176973173,16.674006452882,16.2598910161422,16.2833315125614,9617.97036921988,0.0,1.0
2018-11-29,21.24,21.35,21.02,21.02,19304,16.5958714648179,16.6818199516884,16.4239744910768,16.4239744910768,24705.9614114997,0.0,1.0
2018-11-30,21.069,21.12,21.06,21.094,3831,16.4622606352282,16.5021094791409,16.4552284863025,16.4817943822443,4903.05315828096,0.0,1.0
2018-12-03,21.299,21.5,21.299,21.5,3457,16.6419711077757,16.7990224337846,16.6419711077757,16.7990224337846,4424.39435347879,0.0,1.0
2018-12-04,20.82,21.216,20.801,21.216,3626,16.2677045149486,16.5771190676825,16.2528588672164,16.5771190676825,4640.6867011033,0.0,1.0
2018-12-06,20.4888,20.572,20.33,20.52,7007,16.0089214344803,16.0739297445496,15.8848430734344,16.0332995507563,8967.81348996986,0.0,1.0
2018-12-07,20.43,20.74,20.42,20.74,4725,15.9629780614986,16.2051965244973,15.9551645626921,16.2051965244973,6047.2268788508,0.0,1.0
2018-12-10,20.26,20.285,20.21,20.265,2428,15.8301485817896,15.8496823288056,15.7910810877575,15.8340553311928,3107.4427220846,0.0,1.0
2018-12-11,20.245,20.33,20.175,20.33,945,15.8184283335799,15.8848430734344,15.7637338419351,15.8848430734344,1209.44537577017,0.0,1.0
2018-12-12,20.615,20.615,20.534,20.534,721,16.1075277894172,16.1075277894172,16.0442384490852,16.0442384490852,922.762027439456,0.0,1.0
2018-12-13,20.649,20.88,20.605,20.88,6122,16.134093685359,16.3145855077871,16.0997142906108,16.3145855077871,7835.15829678828,0.0,1.0
2018-12-14,20.48,20.53,20.412,20.52,1764,16.0020455555306,16.0411130495627,15.948913763647,16.0332995507563,2257.63136810431,0.0,1.0
2018-12-17,20.24,20.43,20.24,20.24,4948,15.8145215841767,15.9629780614986,15.8145215841767,15.8145215841767,6332.63039080506,0.0,1.0
2018-12-18,20.263,20.44,20.263,20.31,4077,15.8324926314315,15.970791560305,15.8324926314315,15.8692160758216,5217.89290689413,0.0,1.0
2018-12-19,20.1271,20.45,20.1271,20.45,4749,15.7263071826524,15.9786050591114,15.7263071826524,15.9786050591114,6077.94295188623,0.0,1.0
2018-12-20,20.0,20.1,20.0,20.1,3402,15.6269976128229,15.705132600887,15.6269976128229,15.705132600887,4354.00335277258,0.0,1.0
2018-12-21,19.53,19.81,19.53,19.81,9488,15.3355541073437,15.5554186823594,15.3355541073437,15.5554186823594,12083.0743188644,0.097,1.0
2018-12-24,19.24,19.6,19.24,19.534,8764,15.1078372260775,15.3905202510976,15.1078372260775,15.3386950298439,11161.0522059999,0.0,1.0
2018-12-26,19.68,19.68,19.268,19.28,3417,15.4533387011021,15.4533387011021,15.129823683579,15.1392464510797,4351.58778958259,0.0,1.0
2018-12-27,19.572,19.572,19.27,19.27,3434,15.3685337935961,15.3685337935961,15.1313941448292,15.1313941448292,4373.23748007801,0.0,1.0
2018-12-28,19.8713,20.05,19.821,20.01,11432,15.6035533196753,15.7438740323728,15.564056219235,15.7124648073706,14558.7801025778,0.0,1.0
2018-12-31,19.87,19.919,19.6438,19.8357,8674,15.6025325198628,15.6410088204905,15.4249133524751,15.5755991094233,11046.4361974947,0.0,1.0
2019-01-02,19.7853,19.8112,19.7853,19.8112,686,15.5360234859205,15.5563609591095,15.5360234859205,15.5563609591095,873.628687051114,0.0,1.0
2019-01-03,19.835,19.85,19.69,19.69,2528,15.5750494479858,15.5868279073616,15.4611910073527,15.4611910073527,3219.43632779186,0.0,1.0
2019-01-04,20.352,20.5,20.27,20.27,5252,15.9810136811398,16.097227813648,15.9166247698852,15.9166247698852,6688.48085188401,0.0,1.0
2019-01-07,20.471,20.675,20.38,20.38,3622,16.0744561255214,16.2346431730328,16.0030001386413,16.0030001386413,4612.65758673343,0.0,1.0
2019-01-08,20.57,20.623,20.501,20.57,1601,16.152193957402,16.1938111805299,16.0980130442731,16.152193957402,2038.8914401878,0.0,1.0
2019-01-09,20.81,20.81,20.725,20.77,1736,16.3406493074154,16.3406493074154,16.2739047042856,16.3092400824132,2210.81545294567,0.0,1.0
2019-01-10,20.975,20.975,20.9,20.9,540,16.4702123605496,16.4702123605496,16.4113200636704,16.4113200636704,687.69605103149,0.0,1.0
2019-01-11,20.956,20.965,20.665,20.94,6798,16.4552929786736,16.4623600542991,16.2267908667823,16.4427292886727,8657.32917576306,0.0,1.0
2019-01-14,20.834,20.94,20.65,20.65,20513,16.3594948424167,16.4427292886727,16.2150124074064,16.2150124074064,26123.5353607573,0.0,1.0
2019-01-15,20.829,20.83,20.75,20.75,2793,16.3555686892915,16.3563539199165,16.293535469912,16.293535469912,3556.91679727953,0.0,1.0
2019-01-16,21.086,21.148,20.83,20.83,3135,16.5573729599309,16.6060572586843,16.3563539199165,16.3563539199165,3992.45762959947,0.0,1.0
2019-01-17,20.925,20.94,20.925,20.94,784,16.4309508292968,16.4427292886727,16.4309508292968,16.4427292886727,998.432785201275,0.0,1.0
2019-01-18,21.281,21.43,21.17,21.24,16493,16.7104929318168,16.8274922949501,16.6233323324356,16.6782984761895,21004.0203141895,0.0,1.0
2019-01-22,20.916,21.11,20.51,21.11,24485,16.4238837536713,16.5762184949322,16.1050801198986,16.5762184949322,31181.9218694556,0.0,1.0
2019-01-23,20.9,20.96,20.82,20.86,27567,16.4113200636704,16.4584339011738,16.348501613666,16.3799108386682,35106.8834051576,0.0,1.0
2019-01-24,20.935,20.959,20.87,20.87,1498,16.4388031355474,16.4576486705487,16.3877631449188,16.3877631449188,1907.71978600957,0.0,1.0
2019-01-25,21.195,21.214,21.06,21.06,3065,16.642963098062,16.657882479938,16.5369569636794,16.5369569636794,3903.3118452065,0.0,1.0
2019-01-28,21.1,21.2,21.1,21.2,5743,16.5683661886816,16.6468892511872,16.5683661886816,16.6468892511872,7313.77485384046,0.0,1.0
2019-01-29,21.165,21.165,21.165,21.165,664,16.6194061793103,16.6194061793103,16.6194061793103,16.6194061793103,845.611440527607,0.0,1.0
2019-01-30,21.42,21.43,21.155,21.36,8110,16.8196399886996,16.8274922949501,16.6115538730597,16.7725261511962,10328.1758775284,0.0,1.0
2019-01-31,21.49,21.62,21.44,21.45,10087,16.8746061324535,16.9766861137108,16.8353446012007,16.8431969074512,12845.9075310271,0.0,1.0
2019-02-01,21.425,21.53,21.312,21.5,2750,16.8235661418248,16.9060153574557,16.7348350811935,16.882458438704,3502.15581543815,0.0,1.0
2019-02-04,21.44,21.49,21.395,21.43,5182,16.8353446012007,16.8746061324535,16.8000092230732,16.8274922949501,6599.33506749106,0.0,1.0
2019-02-05,21.585,21.62,21.552,21.62,2772,16.9492030418338,16.9766861137108,16.923290431207,16.9766861137108,3530.17306196164,0.0,1.0
2019-02-06,21.47,21.525,21.46,21.48,6610,16.8589015199524,16.9020892043304,16.8510492137018,16.8667538262029,8417.90906910765,0.0,1.0
2019-02-07,21.13,21.444,21.13,21.31,3565,16.5919231074333,16.8384855237009,16.5919231074333,16.7332646199434,4540.06744801344,0.0,1.0
2019-02-08,21.04,21.12,21.02,21.096,8012,16.5212523511783,16.5840708011828,16.5055477386772,16.5652252661814,10203.3717793783,0.0,1.0
2019-02-11,21.076,21.14,21.025,21.04,4704,16.5495206536803,16.5997754136839,16.5094738918024,16.5212523511783,5990.59671120763,0.0,1.0
2019-02-12,21.221,21.322,21.214,21.32,1505,16.6633790943134,16.7426873874441,16.657882479938,16.741116926194,1916.63436444887,0.0,1.0
2019-02-13,21.36,21.467,21.325,21.325,10582,16.7725261511962,16.8565458280772,16.7450430793192,16.7450430793192,13476.295577806,0.0,1.0
2019-02-14,21.27,21.37,21.264,21.35,8906,16.7018553949412,16.7803784574468,16.6971440111908,16.7646738449456,11341.8907971971,0.0,1.0
2019-02-15,21.595,21.595,21.425,21.43,3339,16.9570553480844,16.9570553480844,16.8235661418248,16.8274922949501,4252.25391554469,0.0,1.0
2019-02-19,21.71,21.714,21.59,21.59,3090,17.0473568699658,17.050497792466,16.9531291949591,16.9531291949591,3935.14962534685,0.0,1.0
2019-02-20,21.82,21.86,21.77,21.86,712,17.133732238722,17.1651414637242,17.0944707074692,17.1651414637242,906.739978397072,0.0,1.0
2019-02-21,21.685,21.9878,21.685,21.83,5907,17.0277261043394,17.2654939376064,17.0277261043394,17.1415845449725,7522.63069156112,0.0,1.0
2019-02-22,21.803,21.85,21.7731,21.7731,1148,17.120383318096,17.1572891574736,17.0969049224068,17.0969049224068,1461.99086404472,0.0,1.0
2019-02-25,21.93,21.9699,21.805,21.84,5416,17.2201076074781,17.2514383094179,17.1219537793461,17.1494368512231,6897.33668960472,0.0,1.0
2019-02-26,22.05,22.05,22.0,22.0,1452,17.3143352824848,17.3143352824848,17.275073751232,17.275073751232,1849.13827055134,0.0,1.0
2019-02-27,21.98,22.04,21.96,21.98,4607,17.2593691387309,17.3064829762343,17.2436645262298,17.2593691387309,5867.0661242631,0.0,1.0
2019-02-28,21.88,21.892,21.86,21.86,1659,17.1808460762253,17.190268843726,17.1651414637242,17.1651414637242,2112.75509011341,0.0,1.0
2019-03-01,21.92,22.04,21.891,22.04,1379,17.2122553012276,17.3064829762343,17.1894836131009,17.3064829762343,1756.17195254152,0.0,1.0
2019-03-04,21.92,22.06,21.92,22.06,2393,17.2122553012276,17.3221875887354,17.2122553012276,17.3221875887354,3047.51231503398,0.0,1.0
2019-03-05,21.99,21.99,21.99,21.99,100709,17.2672214449815,17.2672214449815,17.2672214449815,17.2672214449815,128254.040006167,0.0,1.0
2019-03-06,21.98,21.98,21.98,21.98,1155,17.2593691387309,17.2593691387309,17.2593691387309,17.2593691387309,1470.90544248402,0.0,1.0
2019-03-07,21.57,21.82,21.542,21.82,6512,16.937424582458,17.133732238722,16.9154381249564,17.133732238722,8293.10497095749,0.0,1.0
2019-03-08,21.45,21.551,21.3,21.5,5666,16.8431969074512,16.9225052005819,16.7254123136928,16.882458438704,7215.71449100819,0.0,1.0
2019-03-11,21.62,21.63,21.555,21.63,1276,16.9766861137108,16.9845384199613,16.9256461230821,16.9845384199613,1625.00029836329,0.0,1.0
2019-03-12,21.69,21.71,21.69,21.71,860,17.0316522574647,17.0473568699658,17.0316522574647,17.0473568699658,1095.21963682793,0.0,1.0
2019-03-13,21.843,21.942,21.75,21.942,3286,17.1517925430983,17.2295303749788,17.078766094968,17.2295303749788,4184.75782164716,0.0,1.0
2019-03-14,21.846,21.86,21.824,21.86,3462,17.1541482349734,17.1651414637242,17.1368731612222,17.1651414637242,4408.89579383522,0.0,1.0
2019-03-15,21.82,21.82,21.74,21.74,3860,17.2907783637332,17.2907783637332,17.2273841259193,17.2273841259193,4871.10517688778,0.2,1.0
2019-03-18,21.912,22.001,21.821,21.96,1502,17.3636817372191,17.434207826787,17.2915707917058,17.4017182799074,1895.44040820867,0.0,1.0
2019-03-19,22.0314,22.3152,22.03,22.21,41897,17.4582976371563,17.683188695801,17.4571882379946,17.5998252730758,52871.6822787741,0.0,1.0
2019-03-20,21.96,22.02,21.864,22.02,1330,17.4017182799074,17.4492639582678,17.3256451945308,17.4492639582678,1678.38598063751,0.0,1.0
2019-03-21,21.97,22.09,21.94,21.94,800,17.4096425596342,17.504733916355,17.385869720454,17.385869720454,1009.55547707519,0.0,1.0
2019-03-22,21.56,21.79,21.56,21.79,4565,17.0847470908381,17.267005524553,17.0847470908381,17.267005524553,5760.7759410603,0.0,1.0
2019-03-25,21.56,21.732,21.51,21.725,3059,17.0847470908381,17.2210447021379,17.0451256922044,17.2154977063292,3860.28775546625,0.0,1.0
2019-03-26,21.56,21.61,21.56,21.61,393,17.0847470908381,17.1243684894718,17.0847470908381,17.1243684894718,495.944128113186,0.0,1.0
2019-03-27,21.67,21.67,21.59,21.59,1998,17.1719141678322,17.1719141678322,17.1085199300183,17.1085199300183,2521.36480399528,0.0,1.0
2019-03-28,21.565,21.592,21.565,21.588,1850,17.0887092307015,17.1101047859636,17.0887092307015,17.1069350740729,2334.59704073637,0.0,1.0
2019-03-29,21.66,21.82,21.558,21.82,3078,17.1639898881054,17.2907783637332,17.0831622348927,17.2907783637332,3884.2646980468,0.0,1.0
2019-04-01,21.91,21.91,21.69,21.87,2432,17.3620968812738,17.3620968812738,17.1877627272856,17.3303997623668,3069.04865030857,0.0,1.0
2019-04-02,22.012,22.06,21.88,22.06,3378,17.4429245344865,17.4809610771748,17.3383240420936,17.4809610771748,4262.84800194998,0.0,1.0
2019-04-03,22.3,22.3,22.2,22.257,3126,17.6711437906164,17.6711437906164,17.591900993349,17.6370693877914,3944.8380266713,0.0,1.0
2019-04-04,22.19,22.2,22.116,22.18,3209,17.5839767136223,17.591900993349,17.5253370436445,17.5760524338956,4049.57940741786,0.0,1.0
2019-04-05,22.26,22.344,22.1,22.1,15546,17.6394466717095,17.706010621414,17.5126581960817,17.5126581960817,19618.1868082636,0.0,1.0
2019-04-08,22.082,22.23,22.03,22.23,3140,17.4983944925736,17.6156738325293,17.4571882379946,17.6156738325293,3962.50524752012,0.0,1.0
2019-04-09,22.036,22.048,22.01,22.01,3223,17.4619428058306,17.4714519415027,17.4413396785411,17.4413396785411,4067.24662826667,0.0,1.0
2019-04-10,22.019,22.076,22.0,22.02,3449,17.4484715302952,17.4936399247376,17.4334153988144,17.4492639582678,4352.4460505404,0.0,1.0
2019-04-11,22.05,22.05,22.02,22.026,1372,17.473036797448,17.473036797448,17.4492639582678,17.4540185261039,1731.38764318395,0.0,1.0
2019-04-12,22.123,22.26,22.08,22.179,39429,17.5308840394532,17.6394466717095,17.4968096366282,17.5752600059229,49757.2036319971,0.0,1.0
2019-04-15,22.28,22.28,22.12,22.12,6547,17.6552952311629,17.6552952311629,17.5285067555352,17.5285067555352,8261.94963551409,0.0,1.0
2019-04-16,22.32,22.42,22.2552,22.42,6540,17.6869923500699,17.7662351473372,17.6356430174406,17.7662351473372,8253.11602508965,0.0,1.0
2019-04-17,22.3,22.4,22.25,22.29,10978,17.6711437906164,17.7503865878837,17.6315223919827,17.6632195108897,13853.6250341643,0.0,1.0
2019-04-18,22.304,22.355,22.24,22.33,2537,17.6743135025071,17.7147273291134,17.623598112256,17.6949166297966,3201.55280667469,0.0,1.0
2019-04-22,22.179,22.31,22.13,22.31,5265,17.5752600059229,17.6790680703431,17.5364310352619,17.6790680703431,6644.13698350109,0.0,1.0
2019-04-23,22.21,22.291,22.21,22.245,2515,17.5998252730758,17.6640119388623,17.5998252730758,17.6275602521194,3173.79003105512,0.0,1.0
2019-04-24,21.99,22.12,21.95,22.12,2302,17.4254911190876,17.5285067555352,17.3937940001807,17.5285067555352,2904.99588528386,0.0,1.0
2019-04-25,21.975,21.999,21.975,21.999,2146,17.4136046994975,17.4326229708417,17.4136046994975,17.4326229708417,2708.1325672542,0.0,1.0
2019-04-26,22.025,22.11,21.9657,22.11,2440,17.4532260981312,17.5205824758084,17.4062351193517,17.5205824758084,3079.14420507933,0.0,1.0
2019-04-29,22.08,22.114,22.075,22.093,2063,17.4968096366282,17.5237521876991,17.4928474967649,17.507111200273,2603.39118650765,0.0,1.0
2019-04-30,22.165,22.21,22.115,22.115,2322,17.5641660143055,17.5998252730758,17.5245446156718,17.5245446156718,2930.23477221073,0.0,1.0
2019-05-01,22.05,22.279,22.05,22.279,1858,17.473036797448,17.6545028031902,17.473036797448,17.6545028031902,2344.69259550713,0.0,1.0
2019-05-02,22.02,22.03,22.006,22.03,1481,17.4492639582678,17.4571882379946,17.4381699666504,17.4571882379946,1868.93957693545,0.0,1.0
2019-05-03,22.09,22.18,22.055,22.18,1740,17.504733916355,17.5760524338956,17.4769989373114,17.5760524338956,2195.78316263853,0.0,1.0
2019-05-06,22.044,22.049,21.72,21.87,6630,17.468282229612,17.4722443694754,17.2115355664658,17.3303997623668,8366.69101626063,0.0,1.0
2019-05-07,21.63,21.88,21.55,21.88,6699,17.1402170489252,17.3383240420936,17.0768228111114,17.3383240420936,8453.76517615838,0.0,1.0
2019-05-08,21.71,21.71,21.635,21.635,560,17.2036112867391,17.2036112867391,17.1441791887886,17.1441791887886,706.688833952632,0.0,1.0
2019-05-09,21.53,21.58,21.29,21.51,3873,17.0609742516579,17.1005956502916,16.8707915382163,17.0451256922044,4887.51045339026,0.0,1.0
2019-05-10,21.61,21.61,21.53,21.61,2008,17.1243684894718,17.1243684894718,17.0609742516579,17.1243684894718,2533.98424745872,0.0,1.0
2019-05-13,21.21,21.36,21.19,21.36,5281,16.8073973004024,16.9262614963034,16.7915487409489,16.9262614963034,6664.3280930426,0.0,1.0
2019-05-14,21.306,21.434,21.21,21.434,10730,16.883470385779,16.9849011662812,16.8073973004024,16.9849011662812,13540.662836271,0.0,1.0
2019-05-15,21.4,21.4,21.108,21.14,3706,16.9579586152103,16.9579586152103,16.7265696471897,16.7519273423153,4676.76574755083,0.0,1.0
2019-05-16,21.585,21.62,21.531,21.531,1784,17.1045577901549,17.1322927691985,17.0617666796306,17.0617666796306,2251.30871387768,0.0,1.0
2019-05-17,21.42,21.501,21.42,21.434,4670,16.9738071746638,17.0379938404504,16.9738071746638,16.9849011662812,5893.28009742642,0.0,1.0
2019-05-20,21.435,21.48,21.2,21.2,873,16.9856935942539,17.0213528530242,16.7994730206757,16.7994730206757,1101.6774143583,0.0,1.0
2019-05-21,21.447,21.517,21.41,21.495,4255,16.995202729926,17.0506726880131,16.9658828949371,17.0332392726143,5369.57319369366,0.0,1.0
2019-05-22,21.33,21.44,21.33,21.44,1049,16.9024886571232,16.9896557341173,16.9024886571232,16.9896557341173,1323.77961931484,0.0,1.0
2019-05-23,21.1,21.22,20.901,21.22,6994,16.7202302234083,16.8153215801291,16.5625370568463,16.8153215801291,8826.03875832986,0.0,1.0
2019-05-24,21.21,21.21,21.21,21.21,50402,16.8073973004024,16.8073973004024,16.8073973004024,16.8073973004024,63604.5189444296,0.0,1.0
2019-05-28,21.3,21.47,21.3,21.47,2774,16.878715817943,17.0134285732975,16.878715817943,17.0134285732975,3500.63361675822,0.0,1.0
2019-05-29,21.112,21.12,21.04,21.12,1142,16.7297393590804,16.7360787828618,16.6726845450479,16.7360787828618,1441.14044352483,0.0,1.0
2019-05-30,21.027,21.028,21.012,21.028,1329,16.6623829814032,16.6631754093758,16.6504965618131,16.6631754093758,1677.12403629116,0.0,1.0
2019-05-31,20.91,20.978,20.42,20.91,3923,16.5696689086004,16.6235540107422,16.1813792019904,16.5696689086004,4950.60767070746,0.0,1.0
2019-06-03,21.042,21.042,20.81,20.89,1677,16.6742694009933,16.6742694009933,16.4904261113331,16.5538203491469,2116.28066881886,0.0,1.0
2019-06-04,21.3366,21.34,21.33,21.34,426,16.9077186817429,16.9104129368499,16.9024886571232,16.9104129368499,537.588291542537,0.0,1.0
2019-06-05,21.28,21.48,21.28,21.48,3441,16.8628672584895,17.0213528530242,16.8628672584895,17.0213528530242,4342.35049576967,0.0,1.0
2019-06-06,21.3,21.41,21.3,21.41,1115,16.878715817943,16.9658828949371,16.878715817943,16.9658828949371,1407.06794617355,0.0,1.0
2019-06-07,21.5,21.5,21.42,21.475,1347,17.0372014124777,17.0372014124777,16.9738071746638,17.0173907131609,1699.83903452535,0.0,1.0
2019-06-10,21.575,21.58,21.48,21.48,3121,17.0966335104282,17.1005956502916,17.0213528530242,17.0213528530242,3938.52830493958,0.0,1.0
2019-06-11,21.75,21.75,21.75,21.75,115,17.235308405646,17.235308405646,17.235308405646,17.235308405646,145.123599829559,0.0,1.0
2019-06-12,21.591,21.75,21.591,21.75,374,17.109312357991,17.235308405646,17.109312357991,17.235308405646,471.96718553265,0.0,1.0
2019-06-13,21.525,21.56,21.52,21.52,317,17.0570121117945,17.0847470908381,17.0530499719312,17.0530499719312,400.036357791044,0.0,1.0
2019-06-14,21.415,21.55,21.344,21.55,3195,16.9698450348004,17.0768228111114,16.9135826487406,17.0768228111114,4031.91218656905,0.0,1.0
2019-06-17,21.45,21.483,21.04,21.28,33332,16.997580013844,17.0237301369422,16.6726845450479,16.8628672584895,42063.1289523378,0.0,1.0
2019-06-18,21.73,21.75,21.73,21.749,1422,17.2194598461926,17.235308405646,17.2194598461926,17.2345159776734,1794.48486050115,0.0,1.0
2019-06-19,21.91,22.1278,21.8,21.8,7531,17.3620968812738,17.534687693722,17.2749298042797,17.2749298042797,9503.70287231655,0.0,1.0
2019-06-20,22.05,22.0925,21.97,21.97,17917,17.473036797448,17.5067149862867,17.4096425596342,17.4096425596342,22610.2568534453,0.0,1.0
2019-06-21,21.66,21.725,21.45,21.45,7572,17.4603579498853,17.5127551459491,17.2910747010637,17.2910747010637,9393.25072663115,0.374,1.0
2019-06-24,21.67,21.78,21.42,21.42,2037,17.468419056972,17.5570912349262,17.2668913798034,17.2668913798034,2526.94819468406,0.0,1.0
2019-06-25,21.48,21.63,21.48,21.63,4093,17.3152580223239,17.436174628625,17.3152580223239,17.436174628625,5077.46635289241,0.0,1.0
2019-06-26,21.51,21.51,21.51,21.51,1005,17.3394413435841,17.3394413435841,17.3394413435841,17.3394413435841,1246.72701799582,0.0,1.0
2019-06-27,21.597,21.597,21.51,21.51,743,17.4095729752388,17.4095729752388,17.3394413435841,17.3394413435841,921.709626239692,0.0,1.0
2019-06-28,21.705,21.705,21.695,21.695,192,17.4966329317756,17.4966329317756,17.4885718246889,17.4885718246889,238.180684035022,0.0,1.0
2019-07-01,21.78,21.78,21.71,21.72,1805,17.5570912349262,17.5570912349262,17.500663485319,17.5087245924057,2239.1465348084,0.0,1.0
2019-07-02,21.838,21.886,21.83,21.83,661,17.6038456560293,17.6425389700457,17.5973967703599,17.5973967703599,819.986625766402,0.0,1.0
2019-07-03,22.03,22.03,22.03,22.03,786,17.7586189120948,17.7586189120948,17.7586189120948,17.7586189120948,975.052175268367,0.0,1.0
2019-07-05,21.94,22.015,21.88,21.99,3625,17.6860689483141,17.7465272514646,17.6377023057936,17.7263744837478,4496.90093555704,0.0,1.0
2019-07-08,21.68,21.68,21.595,21.62,1787,17.4764801640588,17.4764801640588,17.4079607538214,17.4281135215383,2216.81709568012,0.0,1.0
2019-07-09,21.63,21.733,21.5,21.5,4060,17.436174628625,17.5192040316185,17.3313802364974,17.3313802364974,5036.5290478239,0.0,1.0
2019-07-10,21.68,21.76,21.68,21.69,854,17.4764801640588,17.5409690207527,17.4764801640588,17.4845412711455,1059.40783419744,0.0,1.0
2019-07-11,21.64,21.75,21.64,21.73,3918,17.4442357357118,17.532907913666,17.4442357357118,17.5167856994925,4860.37458358965,0.0,1.0
2019-07-12,21.7,21.756,21.69,21.722,1652,17.4926023782322,17.537744577918,17.4845412711455,17.5103368138231,2049.346302218,0.0,1.0
2019-07-15,21.76,21.79,21.73,21.73,2104,17.5409690207527,17.5651523420129,17.5167856994925,17.5167856994925,2610.06332921711,0.0,1.0
2019-07-16,21.7,21.769,21.7,21.769,1099,17.4926023782322,17.5482240171308,17.4926023782322,17.5482240171308,1363.3363112213,0.0,1.0
2019-07-17,21.7,21.77,21.7,21.77,667,17.4926023782322,17.5490301278394,17.4926023782322,17.5490301278394,827.429772142499,0.0,1.0
2019-07-18,21.605,21.605,21.605,21.605,142,17.4160218609082,17.4160218609082,17.4160218609082,17.4160218609082,176.154464234235,0.0,1.0
2019-07-19,21.64,21.69,21.64,21.69,953,17.4442357357118,17.4845412711455,17.4442357357118,17.4845412711455,1182.219749403,0.0,1.0
2019-07-22,21.57,21.64,21.54,21.64,1680,17.3878079861046,17.4442357357118,17.3636246648444,17.4442357357118,2084.08098530644,0.0,1.0
2019-07-23,21.7,21.7,21.654,21.654,427,17.4926023782322,17.4926023782322,17.4555212856332,17.4555212856332,529.703917098721,0.0,1.0
2019-07-24,21.65,21.65,21.6,21.6,718,17.4522968427985,17.4522968427985,17.4119913073648,17.4119913073648,890.696516339301,0.0,1.0
2019-07-25,21.6,21.65,21.6,21.6,5416,17.4119913073648,17.4522968427985,17.4119913073648,17.4119913073648,6718.68012882124,0.0,1.0
2019-07-26,21.6,21.673,21.6,21.6,1356,17.4119913073648,17.470837389098,17.4119913073648,17.4119913073648,1682.15108099734,0.0,1.0
2019-07-29,21.56,21.628,21.56,21.56,748,17.3797468790178,17.4345624072077,17.3797468790178,17.3797468790178,927.912248219773,0.0,1.0
2019-07-30,21.35,21.38,21.35,21.38,1401,17.2104636301962,17.2346469514565,17.2104636301962,17.2346469514565,1737.97467881805,0.0,1.0
2019-07-31,21.25,21.45,21.25,21.432,11159,17.1298525593288,17.2910747010637,17.1298525593288,17.2765647083075,13843.0117351396,0.0,1.0
2019-08-01,20.99,21.42,20.99,21.41,5303,16.9202637750735,17.2668913798034,16.9202637750735,17.2588302727167,6578.50087207145,0.0,1.0
2019-08-02,20.81,20.85,20.73,20.85,4694,16.7751638475121,16.8074082758591,16.7106749908182,16.8074082758591,5823.02151489788,0.0,1.0
2019-08-05,20.37,20.78,20.37,20.57,1908,16.4204751356954,16.7509805262519,16.4204751356954,16.5816972774303,2366.92054759803,0.0,1.0
2019-08-06,20.5,20.5,20.431,20.453,1720,16.5252695278231,16.5252695278231,16.4696478889246,16.4873823245154,2133.70196114707,0.0,1.0
2019-08-07,20.375,20.408,20.287,20.287,1535,16.4245056892388,16.4511073426251,16.3535679468755,16.3535679468755,1904.20494788416,0.0,1.0
2019-08-08,20.587,20.587,20.587,20.587,12,16.5954011594777,16.5954011594777,16.5954011594777,16.5954011594777,14.8862927521889,0.0,1.0
2019-08-09,20.547,20.547,20.547,20.547,163,16.5631567311308,16.5631567311308,16.5631567311308,16.5631567311308,202.205476550565,0.0,1.0
2019-08-12,20.307,20.323,20.13,20.23,1422,16.3696901610489,16.3825879323877,16.2270085656136,16.307619636481,1764.02569113438,0.0,1.0
2019-08-13,20.41,20.41,20.41,20.41,175,16.4527195640424,16.4527195640424,16.4527195640424,16.4527195640424,217.091769302754,0.0,1.0
2019-08-14,20.0,20.12,20.0,20.11,5454,16.1222141734859,16.2189474585269,16.1222141734859,16.2108863514401,6765.82005586985,0.0,1.0
2019-08-15,19.859,19.99,19.85,19.99,5824,16.0085525635629,16.1141530663992,16.0012975671848,16.1141530663992,7224.81408239564,0.0,1.0
2019-08-16,20.14,20.14,20.068,20.068,130,16.2350696727003,16.2350696727003,16.1770297016758,16.1770297016758,161.268171482046,0.0,1.0
2019-08-19,20.27,20.27,20.17,20.24,2866,16.339864064828,16.339864064828,16.2592529939606,16.3156807435678,3555.3429189811,0.0,1.0
2019-08-20,20.3,20.321,20.3,20.3,645,16.3640473860882,16.3809757109704,16.3640473860882,16.3640473860882,800.138235430152,0.0,1.0
2019-08-21,20.34,20.35,20.32,20.35,2270,16.3962918144352,16.4043529215219,16.3801696002617,16.4043529215219,2815.99037895572,0.0,1.0
2019-08-22,20.34,20.38,20.34,20.38,1020,16.3962918144352,16.4285362427822,16.3962918144352,16.4285362427822,1265.33488393605,0.0,1.0
2019-08-23,20.08,20.2,20.08,20.2,1226,16.1867030301799,16.2834363152208,16.1867030301799,16.2834363152208,1520.88290951529,0.0,1.0
2019-08-26,20.33,20.432,20.19,20.19,1226,16.3882307073485,16.4704539996332,16.2753752081341,16.2753752081341,1520.88290951529,0.0,1.0
2019-08-27,20.28,20.41,20.28,20.41,3749,16.3479251719147,16.4527195640424,16.3479251719147,16.4527195640424,4650.72596066301,0.0,1.0
2019-08-28,20.315,20.315,20.315,20.315,8,16.3761390467183,16.3761390467183,16.3761390467183,16.3761390467183,9.92419516812592,0.0,1.0
2019-08-29,20.39,20.478,20.35,20.478,4595,16.4365973498689,16.5075350922323,16.4043529215219,16.5075350922323,5700.20959969232,0.0,1.0
2019-08-30,20.59,20.62,20.47,20.47,4212,16.5978194916038,16.622002812864,16.5010862065629,16.5010862065629,5225.08875601828,0.0,1.0
2019-09-03,20.48,20.535,20.48,20.535,389,16.5091473136496,16.5534834026267,16.5091473136496,16.5534834026267,482.563990050122,0.0,1.0
2019-09-04,20.82,20.82,20.653,20.653,439,16.7832249545989,16.7832249545989,16.6486044662503,16.6486044662503,544.590209850907,0.0,1.0
2019-09-05,20.96,20.96,20.954,20.954,410,16.8960804538133,16.8960804538133,16.8912437895612,16.8912437895612,508.615002366451,0.0,1.0
2019-09-06,21.108,21.193,20.95,20.95,2262,17.0153848386971,17.0839042489344,16.8880193467265,16.8880193467265,2806.06618378759,0.0,1.0
2019-09-09,21.21,21.21,21.2,21.21,924,17.0976081309818,17.0976081309818,17.0895470238951,17.0976081309818,1146.24454191854,0.0,1.0
2019-09-10,21.315,21.37,21.25,21.25,807,17.1822497553926,17.2265858443697,17.1298525593288,17.1298525593288,1001.1031875847,0.0,1.0
2019-09-11,21.53,21.58,21.53,21.58,47401,17.3555635577576,17.3958690931913,17.3555635577576,17.3958690931913,58802.096895542,0.0,1.0
2019-09-12,21.64,21.64,21.631,21.631,1189,17.4442357357118,17.4442357357118,17.4369807393337,17.4369807393337,1474.98350686271,0.0,1.0
2019-09-13,21.88,21.898,21.867,21.867,931,17.6377023057936,17.6522122985498,17.6272228665808,17.6272228665808,1154.92821269065,0.0,1.0
2019-09-16,21.67,21.714,21.65,21.66,1700,17.468419056972,17.5038879281537,17.4522968427985,17.4603579498853,2108.89147322675,0.0,1.0
2019-09-17,21.74,21.754,21.671,21.671,378,17.5248468065792,17.5361323565007,17.4692251676807,17.4692251676807,468.918221693949,0.0,1.0
2019-09-18,21.64,21.722,21.64,21.722,1475,17.4442357357118,17.5103368138231,17.4442357357118,17.5103368138231,1829.77348412321,0.0,1.0
2019-09-19,21.7,21.724,21.67,21.724,1152,17.4926023782322,17.5119490352404,17.468419056972,17.5119490352404,1429.08410421013,0.0,1.0
2019-09-20,21.52,21.58,21.52,21.58,2707,17.4893779353975,17.5381401415371,17.4893779353975,17.5381401415371,3330.85831955726,0.176,1.0
2019-09-23,21.355,21.355,21.355,21.355,53,17.3552818685137,17.3552818685137,17.3552818685137,17.3552818685137,65.2144406858273,0.0,1.0
2019-09-24,21.25,21.44,21.25,21.438,3433,17.2699480077694,17.4243616605448,17.2699480077694,17.4227362536734,4224.17311083859,0.0,1.0
2019-09-25,21.215,21.215,21.2,21.2,1682,17.2415033875213,17.2415033875213,17.2293128359864,17.2293128359864,2069.63564591626,0.0,1.0
2019-09-26,21.202,21.271,21.12,21.251,2400,17.2309382428577,17.2870147799183,17.1642965611336,17.2707607112051,2953.10674803747,0.0,1.0
2019-09-27,21.19,21.19,21.141,21.141,2709,17.2211858016298,17.2211858016298,17.1813633332825,17.1813633332825,3333.31924184729,0.0,1.0
2019-09-30,21.22,21.235,21.179,21.179,1398,17.2455669046996,17.2577574562345,17.2122460638376,17.2122460638376,1720.18468073182,0.0,1.0
2019-10-01,21.01,21.112,21.01,21.06,1578,17.0748991832111,17.1577949336484,17.0748991832111,17.1155343549941,1941.66768683463,0.0,1.0
2019-10-02,20.61,20.75,20.57,20.75,3464,16.7498178089472,16.8635962899395,16.7173096715208,16.8635962899395,4262.31740633407,0.0,1.0
2019-10-03,20.53,20.536,20.425,20.5,51882,16.6848015340944,16.6896777547084,16.5994676733501,16.6604204310246,63838.7851256999,0.0,1.0
2019-10-04,20.646,20.66,20.605,20.63,1058,16.7790751326309,16.7904529807302,16.7457542917689,16.7660718776604,1301.82789142652,0.0,1.0
2019-10-07,20.72,20.84,20.58,20.58,2258,16.8392151868698,16.9367395991489,16.7254367058774,16.7254367058774,2778.38126544524,0.0,1.0
2019-10-08,20.52,20.55,20.49,20.49,2529,16.6766744997378,16.7010556028076,16.652293396668,16.652293396668,3111.83623574448,0.0,1.0
2019-10-09,20.58,20.6,20.58,20.6,225,16.7254367058774,16.7416907745906,16.7254367058774,16.7416907745906,276.853757628512,0.0,1.0
2019-10-10,20.727,20.826,20.57,20.57,2018,16.8449041109194,16.9253617510497,16.7173096715208,16.7173096715208,2483.0705906415,0.0,1.0
2019-10-11,21.24,21.312,21.24,21.308,1367,17.2618209734128,17.3203356207803,17.2618209734128,17.3170848070377,1682.04038523634,0.0,1.0
2019-10-14,21.165,21.24,21.112,21.24,3839,17.2008682157383,17.2618209734128,17.1577949336484,17.2618209734128,4723.74033571494,0.0,1.0
2019-10-15,21.48,21.53,21.31,21.31,2453,17.4568697979712,17.4975049697541,17.318710213909,17.318710213909,3018.32118872328,0.0,1.0
2019-10-16,21.485,21.518,21.41,21.518,20681,17.4609333151495,17.4877525285262,17.399980557475,17.4877525285262,25447.1669400678,0.0,1.0
2019-10-17,21.5,21.67,21.5,21.67,2229,17.4731238666843,17.6112834507465,17.4731238666843,17.6112834507465,2742.6978922398,0.0,1.0
2019-10-18,21.5,21.62,21.5,21.53,15866,17.4731238666843,17.5706482789635,17.4731238666843,17.4975049697541,19522.4965268177,0.0,1.0
2019-10-21,21.625,21.632,21.618,21.632,961,17.5747117961418,17.5804007201914,17.5690228720922,17.5804007201914,1182.47316036,0.0,1.0
2019-10-22,21.63,21.7,21.6,21.6,6864,17.5787753133201,17.6356645538163,17.5543942102503,17.5543942102503,8445.88529938715,0.0,1.0
2019-10-23,21.711,21.758,21.672,21.672,871,17.6446042916086,17.6828013530846,17.6129088576178,17.6129088576178,1071.73165730859,0.0,1.0
2019-10-24,21.728,21.81,21.728,21.81,331,17.6584202500148,17.7250619317389,17.6584202500148,17.7250619317389,407.282639000166,0.0,1.0
2019-10-25,21.795,21.795,21.655,21.655,671,17.712871380204,17.712871380204,17.5990928992116,17.5990928992116,825.639428305473,0.0,1.0
2019-10-28,21.875,21.95,21.874,21.94,1625,17.7778876550567,17.8388404127312,17.7770749516211,17.8307133783746,1999.49936065037,0.0,1.0
2019-10-29,21.944,21.979,21.9,21.912,4907,17.8339641921173,17.8624088123654,17.7982052409482,17.8079576821762,6037.87283859159,0.0,1.0
2019-10-30,21.96,21.96,21.834,21.834,1802,17.8469674470878,17.8469674470878,17.7445668141947,17.7445668141947,2217.29098331813,0.0,1.0
2019-10-31,21.85,21.894,21.85,21.894,920,17.7575700691653,17.7933290203343,17.7575700691653,17.7933290203343,1132.02425341436,0.0,1.0
2019-11-01,22.085,22.15,22.0,22.0,1961,17.9485553765453,18.0013810998632,17.8794755845142,17.8794755845142,2412.93430537561,0.0,1.0
2019-11-04,22.254,22.254,22.175,22.175,5488,18.0859022571718,18.0859022571718,18.0216986857547,18.0216986857547,6752.77076384566,0.0,1.0
2019-11-05,22.26,22.37,22.199,22.199,2392,18.0907784777857,18.1801758557083,18.0412035682105,18.0412035682105,2943.26305887735,0.0,1.0
2019-11-06,22.25,22.36,22.225,22.36,1700,18.0826514434291,18.1720488213517,18.0623338575377,18.1720488213517,2091.78394652654,0.0,1.0
2019-11-07,22.38,22.42,22.38,22.42,5380,18.1883028900649,18.2208110274913,18.1883028900649,18.2208110274913,6619.88096018399,0.0,1.0
2019-11-08,22.32,22.337,22.3,22.3,1166,18.1395406839253,18.1533566423315,18.1232866152121,18.1232866152121,1434.7176950882,0.0,1.0
2019-11-11,22.4,22.443,22.379,22.379,4180,18.2045569587781,18.2395032065115,18.1874901866293,18.1874901866293,5143.32758616525,0.0,1.0
2019-11-12,22.445,22.488,22.38,22.38,4239,18.2411286133828,18.2760748611162,18.1883028900649,18.1883028900649,5215.92479372117,0.0,1.0
2019-11-13,22.35,22.37,22.041,22.34,8076,18.1639217869951,18.1801758557083,17.9127964253763,18.1557947526385,9937.20420714608,0.0,1.0
2019-11-14,22.28,22.434,22.235,22.235,11504,18.1070325464989,18.2321888755905,18.0704608918943,18.0704608918943,14155.2250122596,0.0,1.0
2019-11-15,22.405,22.477,22.384,22.384,1521,18.2086204759564,18.2671351233239,18.1915537038076,18.1915537038076,1871.53140156874,0.0,1.0
2019-11-18,22.4,22.452,22.38,22.39,8713,18.2045569587781,18.2468175374324,18.1883028900649,18.1964299244215,10721.007956521,0.0,1.0
2019-11-19,22.35,22.47,22.34,22.34,3731,18.1639217869951,18.2614461992743,18.1557947526385,18.1557947526385,4590.85053205325,0.0,1.0
2019-11-20,22.15,22.28,22.01,22.01,2291,18.0013810998632,18.1070325464989,17.8876026188708,17.8876026188708,2818.98648323076,0.0,1.0
2019-11-21,22.22,22.257,22.22,22.23,1731,18.0582703403594,18.0883403674788,18.0582703403594,18.066397374716,2129.92824202202,0.0,1.0
2019-11-22,22.3,22.38,22.22,22.31,2710,18.1232866152121,18.1883028900649,18.0582703403594,18.1314136495687,3334.54970299231,0.0,1.0
2019-11-25,22.45,22.49,22.4,22.4,3225,18.2451921305611,18.2777002679875,18.2045569587781,18.2045569587781,3968.23719267534,0.0,1.0
2019-11-26,22.325,22.445,22.18,22.18,4107,18.1436042011036,18.2411286133828,18.025762202933,18.025762202933,5053.50392257912,0.0,1.0
2019-11-27,22.44,22.44,22.38,22.4,7031,18.2370650962045,18.2370650962045,18.1883028900649,18.2045569587781,8651.37231060475,0.0,1.0
2019-11-29,22.3,22.3,22.298,22.298,257,18.1232866152121,18.1232866152121,18.1216612083408,18.1216612083408,316.228514269012,0.0,1.0
2019-12-02,22.06,22.3,22.01,22.3,6849,17.9282377906538,18.1232866152121,17.8876026188708,18.1232866152121,8427.42838221191,0.0,1.0
2019-12-03,22.07,22.106,22.01,22.01,2111,17.9363648250104,17.9656221486941,17.8876026188708,17.8876026188708,2597.50347712795,0.0,1.0
2019-12-04,22.24,22.24,22.24,22.24,66,18.0745244090726,18.0745244090726,18.0745244090726,18.0745244090726,81.21043557103,0.0,1.0
2019-12-05,22.3,22.49,22.3,22.49,2602,18.1232866152121,18.2777002679875,18.1232866152121,18.2777002679875,3201.65989933062,0.0,1.0
2019-12-06,22.44,22.49,22.4,22.47,3336,18.2370650962045,18.2777002679875,18.2045569587781,18.2614461992743,4104.81837977207,0.0,1.0
2019-12-09,22.36,22.48,22.32,22.48,6072,18.1720488213517,18.2695732336309,18.1395406839253,18.2695732336309,7471.36007253479,0.0,1.0
2019-12-10,22.35,22.35,22.26,22.26,1622,18.1639217869951,18.1639217869951,18.0907784777857,18.0907784777857,1995.80797721532,0.0,1.0
2019-12-11,22.335,22.37,22.27,22.37,510,18.1517312354602,18.1801758557083,18.0989055121423,18.1801758557083,627.535183957962,0.0,1.0
2019-12-12,22.5,22.5,22.392,22.392,2355,18.2858273023441,18.2858273023441,18.1980553312928,18.1980553312928,2897.73599651176,0.0,1.0
2019-12-13,22.752,22.827,22.62,22.62,3952,18.4906285681303,18.5515813258048,18.3833517146233,18.3833517146233,4862.7824451017,0.0,1.0
2019-12-16,22.98,22.98,22.9,22.9,3030,18.6759249514608,18.6759249514608,18.610908676608,18.610908676608,3728.29726939729,0.0,1.0
2019-12-17,23.0,23.142,22.9,22.9,8640,18.692179020174,18.8075829080376,18.610908676608,18.610908676608,10631.1842929348,0.0,1.0
2019-12-18,23.03,23.07,23.03,23.03,2784,18.7165601232437,18.7490682606701,18.7165601232437,18.7165601232437,3425.60382772347,0.0,1.0
2019-12-19,22.96,22.96,22.96,22.96,751,18.6596708827476,18.6596708827476,18.6596708827476,18.6596708827476,924.076319906721,0.0,1.0
2019-12-20,22.9,22.988,22.88,22.988,2956,18.6734868411538,18.7452452185346,18.6571781190218,18.7452452185346,3625.05409813529,0.077,1.0
2019-12-23,22.87,23.11,22.834,22.9,4767,18.6490237579558,18.8447284235399,18.6196680581181,18.6734868411538,5845.95158518637,0.0,1.0
2019-12-24,22.89,22.895,22.6,22.69,4681,18.6653324800878,18.6694096606208,18.4288560091736,18.5022452587677,5740.48654714861,0.0,1.0
2019-12-26,22.9,22.998,22.9,22.998,3619,18.6734868411538,18.7533995796006,18.6734868411538,18.7533995796006,4438.11596114737,0.0,1.0
2019-12-27,22.96,23.099,22.82,22.87,3828,18.7224130075498,18.8357586263673,18.6082519526257,18.6490237579558,4694.42053033218,0.0,1.0
2019-12-30,22.87,23.08,22.87,23.08,5178,18.6490237579558,18.8202653403419,18.6490237579558,18.8202653403419,6349.97635999476,0.0,1.0
2019-12-31,22.917,22.98,22.81,22.9,1900,18.687349254966,18.7387217296818,18.6000975915597,18.6734868411538,2330.04153804366,0.0,1.0
2020-01-02,23.12,23.12,22.945,22.945,8120,18.8528827846059,18.8528827846059,18.7101814659508,18.7101814659508,9957.86173100765,0.0,1.0
2020-01-03,22.86,23.114,22.86,23.114,7432,18.6408693968898,18.8479901679663,18.6408693968898,18.8479901679663,9114.14142670549,0.0,1.0
2020-01-06,23.0,23.058,23.0,23.058,1658,18.7550304518138,18.8023257459967,18.7550304518138,18.8023257459967,2033.267826356,0.0,1.0
2020-01-07,22.87,22.927,22.87,22.927,154,18.6490237579558,18.695503616032,18.6490237579558,18.695503616032,188.855998346696,0.0,1.0
2020-01-08,23.018,23.095,22.926,22.926,3454,18.7697083017327,18.8324968819409,18.6946881799254,18.6946881799254,4235.77024863304,0.0,1.0
2020-01-09,22.959,23.12,22.925,23.12,1372,18.7215975714432,18.8528827846059,18.6938727438188,18.8528827846059,1682.53525799784,0.0,1.0
2020-01-10,22.976,23.1,22.946,23.1,1482,18.7354599852554,18.8365740624739,18.7109969020574,18.8365740624739,1817.43239967406,0.0,1.0
2020-01-13,23.05,23.08,22.97,22.97,6378,18.7958022571439,18.8202653403419,18.7305673686158,18.7305673686158,7821.58154191707,0.0,1.0
2020-01-14,23.055,23.19,23.0,23.19,12160,18.7998794376769,18.909963312068,18.7550304518138,18.909963312068,14912.2658434794,0.0,1.0
2020-01-15,23.04,23.081,23.001,23.068,1340,18.7876478960779,18.8210807764485,18.7558458879204,18.8104801070627,1643.29245314658,0.0,1.0
2020-01-16,23.082,23.15,23.043,23.15,6229,18.8218962125551,18.8773458678039,18.7900942043977,18.8773458678039,7638.8572318284,0.0,1.0
2020-01-17,23.17,23.332,23.02,23.03,17621,18.8936545899359,19.0257552392052,18.7713391739459,18.7794935350119,21609.2957588776,0.0,1.0
2020-01-21,23.0,23.194,23.0,23.17,6332,18.7550304518138,18.9132250564944,18.7550304518138,18.8936545899359,7765.17000994341,0.0,1.0
2020-01-22,23.125,23.191,23.05,23.14,23616,18.8569599651389,18.9107787481746,18.7958022571439,18.8691915067379,28961.1899802311,0.0,1.0
2020-01-23,22.856,23.01,22.848,23.01,8048,18.6376076524634,18.7631848128798,18.6310841636105,18.7631848128798,9869.56542009228,0.0,1.0
2020-01-24,22.78,23.13,22.78,23.13,5130,18.5756345083617,18.8610371456719,18.5756345083617,18.8610371456719,6291.11215271789,0.0,1.0
2020-01-27,22.5,22.602,22.5,22.54,3524,18.3473123985135,18.4304868813868,18.3473123985135,18.3799298427776,4321.6138842452,0.0,1.0
2020-01-28,22.5,22.5,22.3,22.3,6351,18.3473123985135,18.3473123985135,18.1842251771934,18.1842251771934,7788.47042532385,0.0,1.0
2020-01-29,22.5,22.5,22.415,22.5,1525,18.3473123985135,18.3473123985135,18.2780003294525,18.3473123985135,1870.16491869294,0.0,1.0
2020-01-30,22.5,22.5,22.11,22.2206,8725,18.3473123985135,18.3473123985135,18.0292923169393,18.1194795503293,10699.7960102268,0.0,1.0
2020-01-31,22.086,22.171,22.078,22.171,724,18.0097218503809,18.0790339194419,18.0031983615281,18.0790339194419,887.868459759794,0.0,1.0
2020-02-03,22.166,22.29,22.145,22.29,6459,18.0749567389089,18.1760708161274,18.0578325806703,18.1760708161274,7920.91489169686,0.0,1.0
2020-02-04,22.452,22.5,22.41,22.44,2096,18.3081714653967,18.3473123985135,18.2739231489195,18.2983862321175,2570.40371775764,0.0,1.0
2020-02-05,22.7102,22.76,22.668,22.75,4887,18.518717068121,18.5593257862297,18.4843056644224,18.5511714251637,5993.11210337861,0.0,1.0
2020-02-06,22.88,22.96,22.8,22.8,2584,18.6571781190218,18.7224130075498,18.5919432304937,18.5919432304937,3168.85649173937,0.0,1.0
2020-02-07,22.68,22.81,22.652,22.81,4339,18.4940908977016,18.6000975915597,18.4712586867168,18.6000975915597,5321.07907030077,0.0,1.0
2020-02-10,22.72,22.72,22.612,22.67,7189,18.5267083419657,18.5267083419657,18.4386412424528,18.4859365366356,8816.14137736623,0.0,1.0
2020-02-11,22.77,22.83,22.77,22.82,17740,18.5674801472957,18.6164063136917,18.5674801472957,18.6082519526257,21755.2299394182,0.0,1.0
2020-02-12,22.87,22.9,22.81,22.81,5981,18.6490237579558,18.6734868411538,18.6000975915597,18.6000975915597,7334.72549423111,0.0,1.0
2020-02-13,22.71,22.73,22.601,22.73,4348,18.5185539808997,18.5348627030317,18.4296714452802,18.5348627030317,5332.11610916517,0.0,1.0
2020-02-14,22.65,22.65,22.53,22.53,3760,18.4696278145036,18.4696278145036,18.3717754817116,18.3717754817116,4611.02957002325,0.0,1.0
2020-02-18,22.399,22.51,22.39,22.42,7408,18.2649533517469,18.3554667595795,18.2576144267875,18.2820775099855,9084.70932306706,0.0,1.0
2020-02-19,22.42,22.42,22.305,22.305,1528,18.2820775099855,18.2820775099855,18.1883023577264,18.1883023577264,1873.84393164774,0.0,1.0
2020-02-20,22.355,22.38,22.355,22.38,940,18.2290741630565,18.2494600657215,18.2290741630565,18.2494600657215,1152.75739250581,0.0,1.0
2020-02-21,22.31,22.42,22.28,22.42,2810,18.1923795382594,18.2820775099855,18.1679164550614,18.2820775099855,3446.00880100142,0.0,1.0
2020-02-24,21.5,21.61,21.47,21.55,6780,17.5318762919129,17.621574263639,17.5074132087149,17.572648097243,8314.56927786108,0.0,1.0
2020-02-25,21.077,21.503,21.077,21.503,6611,17.1869468188209,17.5343226002327,17.1869468188209,17.5343226002327,8107.31821474033,0.0,1.0
2020-02-26,21.04,21.218,21.04,21.218,3899,17.1567756828767,17.3019233098516,17.1567756828767,17.3019233098516,4781.4905035959,0.0,1.0
2020-02-27,20.49,20.899,20.49,20.78,6896,16.7082858242463,17.041799191846,16.7082858242463,16.9447622951605,8456.8244454469,0.0,1.0
2020-02-28,20.105,20.2,19.73,19.85,18660,16.3943429232051,16.4718093533322,16.0885543832299,16.1864067160219,22883.4605788919,0.0,1.0
2020-03-02,20.24,20.24,19.96,19.96,9593,16.5044267975962,16.5044267975962,16.276104687748,16.276104687748,11764.2570918173,0.0,1.0
2020-03-03,20.08,20.39,20.08,20.36,3777,16.3739570205401,16.6267422135863,16.3739570205401,16.6022791303883,4631.87731010047,0.0,1.0
2020-03-04,20.67,20.67,20.328,20.39,1463,16.8550643234344,16.8550643234344,16.576185174977,16.6267422135863,1794.13198429362,0.0,1.0
2020-03-05,20.082,20.089,20.04,20.04,574,16.3755878927533,16.3812959454995,16.3413395762761,16.3413395762761,703.917812019505,0.0,1.0
2020-03-06,19.825,19.97,19.8,19.89,2553,16.1660208133569,16.284259048814,16.1456349106919,16.219024160286,3130.84002453972,0.0,1.0
2020-03-09,18.17,18.93,18.17,18.55,7050,14.8164740569329,15.4362054979494,14.8164740569329,15.1263397774412,8645.6804437936,0.0,1.0
2020-03-10,18.645,18.645,18.18,18.62,6997,15.2038062075682,15.2038062075682,14.8246284179989,15.1834203049032,8580.68454825869,0.0,1.0
2020-03-11,17.762,18.098,17.762,18.037,2791,14.4837761254399,14.7577626572577,14.4837761254399,14.7080210547551,3422.70838562097,0.0,1.0
2020-03-12,15.93,16.74,15.44,16.74,8876,12.9898971781476,13.6504004244941,12.5903334859133,13.6504004244941,10884.9729956187,0.0,1.0
2020-03-13,16.53,16.53,15.501,16.18,12880,13.4791588421079,13.4791588421079,12.6400750884159,13.1937562047977,15795.2289526329,0.0,1.0
2020-03-16,14.917,15.296,14.715,14.94,6673,12.1638604021612,12.4729106865628,11.9991423086279,12.182615432613,8183.35114913964,0.0,1.0
2020-03-17,15.345,15.37,14.96,15.15,884,12.5128670557862,12.5332529584512,12.198924154745,12.3538570149991,1084.08248401611,0.0,1.0
2020-03-18,14.486,15.004,14.17,14.633,9537,11.8124074402163,12.2348033434354,11.5547296305305,11.9322765478866,11695.5821833276,0.0,1.0
2020-03-19,14.788,14.92,14.33,14.33,6236,12.0586691444097,12.166306710481,11.6851994075866,11.6851994075866,7647.44159538961,0.0,1.0
2020-03-20,14.358,15.33,14.358,14.68,12851,11.8442094483737,12.646032235936,11.8442094483737,12.1098338697678,15578.4696989916,0.167,1.0
2020-03-23,14.264,14.39,14.1,14.31,9562,11.7666669154202,11.8706069064005,11.6313799430331,11.8046132613336,11591.4191317218,0.0,1.0
2020-03-24,15.358,15.49,15.04,15.04,2969,12.6691300117094,12.7780195260697,12.4068052725687,12.4068052725687,3599.1344281617,0.0,1.0
2020-03-25,16.058,16.3,15.45,15.53,5499,13.2465744060444,13.4462051823716,12.7450227035363,12.8110163486032,6666.09640298457,0.0,1.0
2020-03-26,16.625,16.625,15.93,15.93,3841,13.7143043654557,13.7143043654557,13.1409845739374,13.1409845739374,4656.20590723109,0.0,1.0
2020-03-27,16.219,16.38,15.881,16.31,10339,13.3793866167415,13.5121988274385,13.100563466334,13.454454388005,12533.3280069935,0.0,1.0
2020-03-30,16.412,16.419,16.125,16.125,7920,13.5385962854652,13.5443707294086,13.3018440837879,13.3018440837879,9600.92444292378,0.0,1.0
2020-03-31,16.58,16.58,16.12,16.25,5930,13.6771829401056,13.6771829401056,13.2977194809712,13.4049591542049,7188.57095284571,0.0,1.0
2020-04-01,15.71,15.939,15.71,15.91,3358,12.9595020500036,13.1484088590075,12.9595020500036,13.1244861626707,4070.69498476489,0.0,1.0
2020-04-02,16.214,16.378,15.89,15.89,3789,13.3752620139248,13.5105489863118,13.107987751404,13.107987751404,4593.16953462601,0.0,1.0
2020-04-03,15.7,15.96,15.571,15.96,5964,12.9512528443702,13.1657321908375,12.8448380916999,13.1657321908375,7229.78704262594,0.0,1.0
2020-04-06,16.45,16.58,16.21,16.4,9554,13.569943266872,13.6771829401056,13.3719623316714,13.5286972387052,11581.7212282441,0.0,1.0
2020-04-07,16.7,17.26,16.7,17.26,7532,13.7761734077059,14.2381289231739,13.7761734077059,14.2381289231739,9130.57612425528,0.0,1.0
2020-04-08,16.764,16.78,16.604,16.65,8947,13.8289683237594,13.8421670527728,13.6969810336257,13.7349273795391,10845.8928018736,0.0,1.0
2020-04-09,17.072,17.336,17.002,17.11,7747,14.0830438572668,14.3008228859874,14.0252994178333,14.1143908386735,9391.20728021847,0.0,1.0
2020-04-13,16.951,17.15,16.81,17.15,152774,13.9832284691032,14.147387661207,13.8669146696728,14.147387661207,185198.438237782,0.0,1.0
2020-04-14,17.091,17.161,17.055,17.161,1316,14.0987173479702,14.1564617874037,14.0690202076901,14.1564617874037,1595.30512208177,0.0,1.0
2020-04-15,16.56,16.95,16.55,16.95,4239,13.6606845288389,13.9824035485398,13.6524353232056,13.9824035485398,5138.6766052467,0.0,1.0
2020-04-16,16.56,16.62,16.56,16.585,2030,13.6606845288389,13.7101797626391,13.6606845288389,13.6813075429223,2460.84300746657,0.0,1.0
2020-04-17,16.8,16.849,16.73,16.849,3236,13.8586654640395,13.8990865716429,13.800921024606,13.8990865716429,3922.80195672995,0.0,1.0
2020-04-20,16.65,17.08,16.592,16.64,3950,13.7349273795391,14.0896432217735,13.6870819868657,13.7266781739058,4788.33984211476,0.0,1.0
2020-04-21,16.31,16.632,16.29,16.5,6672,13.454454388005,13.7200788093991,13.4379559767383,13.6111892950388,8088.05150040244,0.0,1.0
2020-04-22,16.605,16.64,16.491,16.64,2444,13.697805954189,13.7266781739058,13.6037650099688,13.7266781739058,2962.70951243759,0.0,1.0
2020-04-23,16.601,16.735,16.54,16.683,2381,13.6945062719357,13.8050456274227,13.6441861175722,13.7621497581292,2886.33852255069,0.0,1.0
2020-04-24,16.69,16.69,16.505,16.56,2550,13.7679242020726,13.7679242020726,13.6153138978555,13.6606845288389,3091.20673351711,0.0,1.0
2020-04-27,17.015,17.022,16.81,16.81,12988,14.0360233851567,14.0417978291,13.8669146696728,13.8669146696728,15744.5462960471,0.0,1.0
2020-04-28,17.154,17.238,17.154,17.23,2957,14.1506873434603,14.2199806707805,14.1506873434603,14.2133813062738,3584.58757294515,0.0,1.0
2020-04-29,17.71,17.78,17.545,17.624,20669,14.609343176675,14.6670876161085,14.4732312837246,14.5384000082281,25055.7458725746,0.0,1.0
2020-04-30,17.372,17.418,17.32,17.418,2568,14.3305200262675,14.3684663721809,14.287624156974,14.3684663721809,3113.02701634194,0.0,1.0
2020-05-01,16.89,17.02,16.87,16.87,3150,13.9329083147397,14.0401479879733,13.916409903473,13.916409903473,3818.54949434468,0.0,1.0
2020-05-04,16.835,16.88,16.65,16.71,9470,13.8875376837562,13.9246591091063,13.7349273795391,13.7844226133393,11479.8932417283,0.0,1.0
2020-05-05,16.879,17.07,16.79,16.84,7896,13.923834188543,14.0813940161401,13.8504162584061,13.8916622865729,9571.83073249066,0.0,1.0
2020-05-06,16.736,17.12,16.708,17.12,3403,13.805870547986,14.1226400443069,13.7827727722126,14.1226400443069,4125.24569182696,0.0,1.0
2020-05-07,16.94,16.98,16.854,16.91,4234,13.9741543429065,14.0071511654399,13.9032111744596,13.9494067260064,5132.61541557312,0.0,1.0
2020-05-08,17.201,17.31,17.16,17.31,2173,14.1894586099371,14.2793749513407,14.1556368668403,14.2793749513407,2634.19303213047,0.0,1.0
2020-05-11,17.212,17.26,17.13,17.24,4197,14.1985327361338,14.2381289231739,14.1308892499403,14.2216305119072,5087.76261198876,0.0,1.0
2020-05-12,17.1,17.37,17.09,17.37,3813,14.1061416330402,14.3288701851408,14.0978924274068,14.3288701851408,4622.26324505912,0.0,1.0
2020-05-13,16.726,17.18,16.675,17.18,3387,13.7976213423526,14.172135278107,13.7555503936225,14.172135278107,4105.84988487157,0.0,1.0
2020-05-14,16.602,16.602,16.29,16.42,4596,13.695331192499,13.695331192499,13.4379559767383,13.5451956499719,5571.4455479391,0.0,1.0
2020-05-15,16.605,16.605,16.55,16.586,3266,13.697805954189,13.697805954189,13.6524353232056,13.6821324634856,3959.16909477135,0.0,1.0
2020-05-18,17.33,17.33,17.075,17.075,2887,14.2958733626074,14.2958733626074,14.0855186189568,14.0855186189568,3499.73091751526,0.0,1.0
2020-05-19,17.13,17.375,17.102,17.102,8195,14.1308892499403,14.3329947879575,14.1077914741669,14.1077914741669,9934.28987496969,0.0,1.0
2020-05-20,17.379,17.5,17.313,17.5,4186,14.3362944702108,14.4361098583745,14.2818497130307,14.4361098583745,5074.42799470694,0.0,1.0
2020-05-21,17.175,17.45,17.091,17.45,4786,14.1680106752904,14.3948638302077,14.0987173479702,14.3948638302077,5801.77075553447,0.0,1.0
2020-05-22,17.24,17.25,17.01,17.25,8081,14.2216305119072,14.2298797175405,14.03189878234,14.2298797175405,9796.09475041247,0.0,1.0
2020-05-26,17.656,17.76,17.53,17.53,5734,14.5647974662548,14.6505892048417,14.4608574752745,14.4608574752745,6950.97231764204,0.0,1.0
2020-05-27,18.061,18.15,17.862,18.15,8580,14.8988902944058,14.9723082245427,14.734731102302,14.9723082245427,10401.0014798341,0.0,1.0
2020-05-28,18.211,18.33,18.165,18.33,2414,15.0226283789061,15.1207939259431,14.9846820329927,15.1207939259431,2926.34237439621,0.0,1.0
2020-05-29,17.988,18.17,17.92,18.16,8743,14.8386710932823,14.9888066358094,14.7825764949754,14.980557430176,10598.5962631922,0.0,1.0
2020-06-01,18.465,18.47,18.04,18.04,3419,15.2321582019934,15.2362828048101,14.8815669625757,14.8815669625757,4144.64149878236,0.0,1.0
2020-06-02,18.65,18.74,18.5,18.72,4535,15.3847685062105,15.4590113569107,15.2610304217101,15.442512945644,5497.49903392162,0.0,1.0
2020-06-03,19.22,19.224,18.92,19.0,9594,15.8549732273118,15.8582729095652,15.6074970583111,15.673490703378,11630.2107456327,0.0,1.0
2020-06-04,19.069,19.17,19.01,19.17,11026,15.7304102222481,15.8137271991451,15.6817399090113,15.8137271991451,13366.1354681411,0.0,1.0
2020-06-05,19.62,19.72,19.585,19.63,4351,16.1849414526461,16.2674335089797,16.1560692329294,16.1931906582795,5274.44725393451,0.0,1.0
2020-06-08,20.06,20.06,19.844,19.99,6595,16.5479065005138,16.5479065005138,16.3697236588333,16.4901620610803,7994.70917942957,0.0,1.0
2020-06-09,19.706,19.79,19.601,19.68,5878,16.255884621093,16.3251779484132,16.1692679619427,16.2344366864463,7125.53458024063,0.0,1.0
2020-06-10,19.56,19.78,19.501,19.7,1893,16.135446218846,16.3169287427798,16.0867759056092,16.250935097713,2294.76641041094,0.0,1.0
2020-06-11,18.54,19.0,18.52,19.0,9444,15.2940272442436,15.673490703378,15.2775288329769,15.673490703378,11448.3750554257,0.0,1.0
2020-06-12,18.765,19.04,18.505,19.04,5784,15.4796343709941,15.7064875259114,15.2651550245268,15.7064875259114,7011.58421437765,0.0,1.0
2020-06-15,18.795,18.795,18.55,18.55,3735,15.5043819878942,15.5043819878942,15.3022764498769,15.3022764498769,4527.70868615154,0.0,1.0
2020-06-16,19.038,19.27,19.0,19.1,2158,15.7048376847847,15.8962192554786,15.673490703378,15.7559827597116,2616.00946310979,0.0,1.0
2020-06-17,19.065,19.33,19.065,19.33,4364,15.7271105399948,15.9457144892788,15.7271105399948,15.9457144892788,5290.20634708577,0.0,1.0
2020-06-18,19.06,19.13,19.0,19.0,3560,15.7229859371781,15.7807303766116,15.673490703378,15.673490703378,4315.56704757685,0.0,1.0
2020-06-19,18.685,19.08,18.65,18.95,6539,15.5085065907108,15.8363556730406,15.4794566720234,15.7284559750586,7878.3353049083,0.115,1.0
2020-06-22,18.935,18.935,18.7,18.7,1959,15.7160060099069,15.7160060099069,15.5209565558626,15.5209565558626,2360.2475703189,0.0,1.0
2020-06-23,19.16,19.257,19.16,19.19,4253,15.9027554871833,15.9832652618314,15.9027554871833,15.9276554174868,5124.11072821148,0.0,1.0
2020-06-24,18.57,18.94,18.501,18.94,5241,15.4130568578807,15.7201559982908,15.3557870181826,15.7201559982908,6314.47550589146,0.0,1.0
2020-06-25,18.72,18.72,18.19,18.38,4506,15.5375565093983,15.5375565093983,15.0976577407027,15.2553572992917,5428.93085852832,0.0,1.0
2020-06-26,18.431,18.65,18.431,18.551,3060,15.2976871808077,15.4794566720234,15.2976871808077,15.3972869020218,3686.7573073894,0.0,1.0
2020-06-29,18.59,18.59,18.39,18.39,1325,15.4296568114164,15.4296568114164,15.2636572760595,15.2636572760595,1596.3900105526,0.0,1.0
2020-06-30,18.55,18.57,18.42,18.57,1673,15.396456904345,15.4130568578807,15.2885572063631,15.4130568578807,2015.66829256944,0.0,1.0
2020-07-01,18.546,18.57,18.38,18.38,800,15.3931369136379,15.4130568578807,15.2553572992917,15.2553572992917,963.858119578927,0.0,1.0
2020-07-02,18.77,18.77,18.761,18.761,538,15.5790563932375,15.5790563932375,15.5715864141464,15.5715864141464,648.19458541683,0.0,1.0
2020-07-06,18.94,19.0,18.94,18.975,1092,15.7201559982908,15.7699558588978,15.7201559982908,15.7492059169782,1315.66633322524,0.0,1.0
2020-07-07,18.83,18.87,18.83,18.83,1410,15.6288562538445,15.6620561609159,15.6288562538445,15.6288562538445,1698.79993575787,0.0,1.0
2020-07-08,18.77,18.77,18.61,18.77,3417,15.5790563932375,15.5790563932375,15.446256764952,15.5790563932375,4116.8789932515,0.0,1.0
2020-07-09,18.5,18.69,18.5,18.69,1007,15.3549570205058,15.5126565790948,15.3549570205058,15.5126565790948,1213.25640801998,0.0,1.0
2020-07-10,18.718,18.718,18.66,18.67,940,15.5358965140447,15.5358965140447,15.4877566487912,15.4960566255591,1132.53329050524,0.0,1.0
2020-07-13,18.8,18.95,18.8,18.9,3007,15.603956323541,15.7284559750586,15.603956323541,15.6869560912194,3622.90170696731,0.0,1.0
2020-07-14,18.955,18.955,18.81,18.81,240,15.7326059634426,15.7326059634426,15.6122563003089,15.6122563003089,289.157435873678,0.0,1.0
2020-07-15,19.15,19.15,19.085,19.15,1333,15.8944555104155,15.8944555104155,15.8405056614245,15.8944555104155,1606.02859174839,0.0,1.0
2020-07-16,19.13,19.23,19.129,19.23,388,15.8778555568798,15.9608553245582,15.877025559203,15.9608553245582,467.47118799578,0.0,1.0
2020-07-17,19.477,19.52,19.17,19.246,3047,16.1658647507239,16.2015546508256,15.9110554639511,15.9741352873867,3671.09461294624,0.0,1.0
2020-07-20,19.15,19.15,19.12,19.13,1858,15.8944555104155,15.8944555104155,15.8695555801119,15.8778555568798,2238.56048272206,0.0,1.0
2020-07-21,19.32,19.43,19.319,19.43,1634,16.0355551154687,16.126854859915,16.034725117792,16.126854859915,1968.68020923997,0.0,1.0
2020-07-22,19.2833,19.2833,19.25,19.25,362,16.0050942007308,16.0050942007308,15.9774552780939,15.9774552780939,436.145799109465,0.0,1.0
2020-07-23,19.25,19.279,19.25,19.251,3216,15.9774552780939,16.0015252107206,15.9774552780939,15.9782852757706,3874.70964070729,0.0,1.0
2020-07-24,19.07,19.2,19.07,19.15,2905,15.8280556962727,15.9359553942547,15.8280556962727,15.8944555104155,3500.00979672099,0.0,1.0
2020-07-27,19.245,19.2568,19.21,19.21,776,15.9733052897099,15.983099262296,15.9442553710225,15.9442553710225,934.942375991565,0.0,1.0
2020-07-28,19.24,19.26,19.24,19.26,1070,15.969155301326,15.9857552548617,15.969155301326,15.9857552548617,1289.16023493682,0.0,1.0
2020-07-29,19.35,19.35,19.24,19.25,700,16.0604550457723,16.0604550457723,15.969155301326,15.9774552780939,843.375854631562,0.0,1.0
2020-07-30,19.09,19.2,19.0,19.2,21813,15.8446556498084,15.9359553942547,15.7699558588978,15.9359553942547,26280.796452969,0.0,1.0
2020-07-31,18.5924,18.5924,18.5924,18.5924,222,15.4316488058406,15.4316488058406,15.4316488058406,15.4316488058406,267.470628183154,0.0,1.0
2020-08-03,18.89,18.89,18.82,18.84,4194,15.6786561144516,15.6786561144516,15.6205562770767,15.6371562306124,5053.02619189254,0.0,1.0
2020-08-04,19.16,19.16,18.96,18.96,4298,15.9027554871833,15.9027554871833,15.7367559518265,15.7367559518265,5178.3277474378,0.0,1.0
2020-08-05,19.31,19.46,19.2301,19.46,15753,16.0272551387009,16.1517547902185,15.9609383243259,16.1517547902185,18979.5711971586,0.0,1.0
2020-08-06,19.28,19.31,19.22,19.31,1082,16.0023552083974,16.0272551387009,15.9525553477903,16.0272551387009,1303.6181067305,0.0,1.0
2020-08-07,19.1879,19.21,19.14,19.21,1510,15.9259124223656,15.9442553710225,15.8861555336476,15.9442553710225,1819.28220070523,0.0,1.0
2020-08-10,19.29,19.295,19.26,19.26,2553,16.0106551851652,16.0148051735491,15.9857552548617,15.9857552548617,3075.91222410627,0.0,1.0
2020-08-11,19.4447,19.4447,19.4447,19.4447,14,16.1390558257637,16.1390558257637,16.1390558257637,16.1390558257637,16.8675170926313,0.0,1.0
2020-08-12,19.9,19.9,19.812,19.812,858,16.5169537680035,16.5169537680035,16.4439139724465,16.4439139724465,1033.7378332484,0.0,1.0
2020-08-13,19.74,19.9,19.74,19.9,6361,16.3841541397181,16.5169537680035,16.3841541397181,16.5169537680035,7663.87687330195,0.0,1.0
2020-08-14,19.58,19.7,19.58,19.7,971,16.2513545114326,16.3509542326467,16.2513545114326,16.3509542326467,1169.88279263893,0.0,1.0
2020-08-17,19.675,19.687,19.58,19.58,976,16.3302042907271,16.3401642628485,16.2513545114326,16.2513545114326,1175.90690588629,0.0,1.0
2020-08-18,19.655,19.68,19.63,19.65,2556,16.3136043371914,16.334354279111,16.2928543952718,16.3094543488075,3079.52669205469,0.0,1.0
2020-08-19,19.63,19.7584,19.63,19.75,1458,16.2928543952718,16.3994260969709,16.2928543952718,16.3924541164859,1756.6314229326,0.0,1.0
2020-08-20,19.535,19.535,19.46,19.46,3065,16.2140046159773,16.2140046159773,16.1517547902185,16.1517547902185,3692.78142063678,0.0,1.0
2020-08-21,19.3579,19.3579,19.2684,19.2684,352,16.0670120274189,16.0670120274189,15.9927272353467,15.9927272353467,424.097572614728,0.0,1.0
2020-08-24,19.5897,19.76,19.56,19.76,869,16.2594054888974,16.4007540932538,16.2347545578969,16.4007540932538,1046.99088239261,0.0,1.0
2020-08-25,19.645,19.755,19.555,19.755,1314,16.3053043604236,16.3966041048698,16.230604569513,16.3966041048698,1583.13696140839,0.0,1.0
2020-08-26,19.69,19.69,19.6779,19.6779,1301,16.3426542558789,16.3426542558789,16.3326112839898,16.3326112839898,1567.47426696523,0.0,1.0
2020-08-27,19.54,19.62,19.52,19.62,2019,16.2181546043612,16.284554418504,16.2015546508256,16.284554418504,2432.53692928733,0.0,1.0
2020-08-28,19.675,19.675,19.651,19.651,755,16.3302042907271,16.3302042907271,16.3102843464843,16.3102843464843,909.641100352615,0.0,1.0
2020-08-31,19.54,19.75,19.54,19.75,4710,16.2181546043612,16.3924541164859,16.2181546043612,16.3924541164859,5674.71467902097,0.0,1.0
2020-09-01,19.47,19.47,19.394,19.415,3395,16.1600547669864,16.1600547669864,16.0969749435508,16.1144048947632,4090.37289496307,0.0,1.0
2020-09-02,19.7,19.7,19.6,19.61,1524,16.3509542326467,16.3509542326467,16.2679544649683,16.2762544417361,1836.14971779786,0.0,1.0
2020-09-03,19.385,19.505,19.335,19.471,8299,16.0895049644597,16.1891046856738,16.0480050806205,16.1608847646631,9998.82316798194,0.0,1.0
2020-09-04,19.5049,19.5201,19.221,19.4103,2120,16.1890216859061,16.2016376505932,15.9533853454671,16.1105039056824,2554.22401688417,0.0,1.0
2020-09-08,19.2484,19.2835,19.22,19.23,1043,15.976127281811,16.0052602002661,15.9525553477903,15.9608553245582,1256.63002340103,0.0,1.0
2020-09-09,19.5474,19.5657,19.38,19.38,3838,16.2242965871695,16.2394855446546,16.0853549760758,16.0853549760758,4624.1093286799,0.0,1.0
2020-09-10,19.38,19.6702,19.371,19.6702,1216,16.0853549760758,16.3262203018785,16.0778849969847,16.3262203018785,1465.06434175997,0.0,1.0
2020-09-11,19.6,19.6,19.44,19.44,7784,16.2679544649683,16.2679544649683,16.1351548366828,16.1351548366828,9378.33950350299,0.0,1.0
2020-09-14,19.6858,19.6858,19.59,19.59,548,16.3391682656364,16.3391682656364,16.2596544882005,16.2596544882005,660.242811911566,0.0,1.0
2020-09-15,19.795,19.795,19.75,19.75,1869,16.4298040119412,16.4298040119412,16.3924541164859,16.3924541164859,2251.81353186627,0.0,1.0
2020-09-16,19.78,19.78,19.78,19.78,345,16.4173540467894,16.4173540467894,16.4173540467894,16.4173540467894,415.663814068414,0.0,1.0
2020-09-17,19.755,19.78,19.755,19.78,2206,16.3966041048698,16.4173540467894,16.3966041048698,16.4173540467894,2657.8387647389,0.0,1.0
2020-09-18,19.525,19.535,19.525,19.535,460,16.3177543255753,16.3261116901467,16.3177543255753,16.3261116901467,550.412748028877,0.135,1.0
2020-09-21,18.931,19.15,18.8386,19.15,1899,15.8213268700367,16.0043531541494,15.7441048213974,16.0043531541494,2272.24740979747,0.0,1.0
2020-09-22,18.95,18.97,18.93,18.97,1251,15.8372058627223,15.853920591865,15.8204911335796,15.853920591865,1496.88336474809,0.0,1.0
2020-09-23,18.9,19.0399,18.9,19.0399,2139,15.7954190398655,15.9123385702188,15.7954190398655,15.9123385702188,2559.41927833427,0.0,1.0
2020-09-24,18.85,18.87,18.7832,18.7832,2610,15.7536322170087,15.7703469461514,15.6978050216721,15.6978050216721,3122.99407033776,0.0,1.0
2020-09-25,18.9193,18.9193,18.58,18.58,19499,15.8115487534882,15.8115487534882,15.5279833735821,15.5279833735821,23331.5177691632,0.0,1.0
2020-09-28,19.1703,19.1703,19.06,19.06,431,16.0213186042293,16.0213186042293,15.9291368730072,15.9291368730072,515.712813914012,0.0,1.0
2020-09-29,18.9915,19.0102,18.93,18.98,18112,15.8718889256934,15.8875171974419,15.8204911335796,15.8622779564364,21671.9036789109,0.0,1.0
2020-09-30,18.89,18.98,18.89,18.94,901,15.7870616752942,15.8622779564364,15.7870616752942,15.8288484981509,1078.09105646525,0.0,1.0
2020-10-01,18.8596,18.8596,18.8596,18.8596,365,15.7616552869972,15.7616552869972,15.7616552869972,15.7616552869972,436.740550066391,0.0,1.0
2020-10-02,18.93,18.93,18.81,18.81,911,15.8204911335796,15.8204911335796,15.7202027587233,15.7202027587233,1090.05655098762,0.0,1.0
2020-10-05,19.2,19.2,19.1,19.15,610,16.0461399770062,16.0461399770062,15.9625663312927,16.0043531541494,729.89516586438,0.0,1.0
2020-10-06,19.2,19.2783,19.2,19.2783,689,16.0461399770062,16.1115781416,16.0461399770062,16.1115781416,824.422572591079,0.0,1.0
2020-10-07,19.2999,19.2999,19.25,19.25,570,16.1296300490741,16.1296300490741,16.087926799863,16.087926799863,682.033187774911,0.0,1.0
2020-10-08,19.4,19.4119,19.38,19.38,3681,16.2132872684334,16.2232325322733,16.1965725392907,16.1965725392907,4404.49853368324,0.0,1.0
2020-10-09,19.48,19.48,19.4247,19.4247,638,16.2801461850042,16.2801461850042,16.2339299589246,16.2339299589246,763.398550527008,0.0,1.0
2020-10-12,19.629,19.65,19.48,19.48,1513,16.4046709171175,16.4222213827173,16.2801461850042,16.2801461850042,1810.3793212341,0.0,1.0
2020-10-13,19.2967,19.2967,19.26,19.26,734,16.1269556924113,16.1269556924113,16.0962841644344,16.0962841644344,878.267297941725,0.0,1.0
2020-10-14,19.29,19.2901,19.29,19.2901,775,16.1213562581484,16.1214398317942,16.1213562581484,16.1214398317942,927.325825483435,0.0,1.0
2020-10-15,18.99,19.18,18.8604,19.18,13144,15.8706353210077,16.0294252478635,15.7623238761629,16.0294252478635,15727.446000199,0.0,1.0
2020-10-16,19.0604,19.0604,18.89,18.89,955,15.9294711675901,15.9294711675901,15.7870616752942,15.7870616752942,1142.70472688603,0.0,1.0
2020-10-19,18.9802,19.11,18.96,19.09,3357,15.8624451037278,15.970923695864,15.8455632272937,15.9542089667213,4016.81651115855,0.0,1.0
2020-10-20,19.0635,19.1189,19.0635,19.1189,187,15.9320619506072,15.9783617503325,15.9320619506072,15.9783617503325,223.75474756826,0.0,1.0
2020-10-21,19.0,19.0401,19.0,19.02,2024,15.8789926855791,15.9125057175102,15.8789926855791,15.8957074147218,2421.81609132705,0.0,1.0
2020-10-22,18.9649,19.0,18.8,18.8,1889,15.8496583359336,15.8789926855791,15.7118453941519,15.7118453941519,2260.2819152751,0.0,1.0
2020-10-23,19.06,19.095,19.04,19.095,4057,15.9291368730072,15.958387649007,15.9124221438645,15.958387649007,4854.40112772424,0.0,1.0
2020-10-26,18.8,19.01,18.8,19.01,2405,15.7118453941519,15.8873500501504,15.7118453941519,15.8873500501504,2877.70143262924,0.0,1.0
2020-10-27,18.57,18.79,18.57,18.79,5628,15.5196260090107,15.7034880295806,15.5196260090107,15.7034880295806,6734.18031718808,0.0,1.0
2020-10-28,17.96,18.23,17.95,18.23,5328,15.0098267701579,15.2354756135846,15.0014694055866,15.2354756135846,6375.21548151707,0.0,1.0
2020-10-29,17.94,17.94,17.89,17.89,1937,14.9931120410152,14.9931120410152,14.9513252181584,14.9513252181584,2317.71628898246,0.0,1.0
2020-10-30,17.9137,17.94,17.88,17.88,1680,14.9711321721925,14.9931120410152,14.9429678535871,14.9429678535871,2010.20307975764,0.0,1.0
2020-11-02,18.18,18.18,18.06,18.06,1357,15.1936887907278,15.1936887907278,15.0934004158715,15.0934004158715,1623.71760668518,0.0,1.0
2020-11-03,18.69,18.73,18.5901,18.68,2544,15.619914383867,15.6533438421524,15.5364243117991,15.6115570192956,3044.02180649013,0.0,1.0
2020-11-04,18.772,18.772,18.54,18.55,13518,15.6884447733521,15.6884447733521,15.4945539152966,15.502911279868,16174.9554953356,0.0,1.0
2020-11-05,19.1394,19.1394,19.135,19.135,451,15.9954943477038,15.9954943477038,15.9918171072924,15.9918171072924,539.643802958746,0.0,1.0
2020-11-06,19.25,19.27,19.0749,19.12,5928,16.087926799863,16.1046415290057,15.9415893462185,15.9792810604354,7093.14515285909,0.0,1.0
2020-11-09,20.13,20.345,20.031,20.04,21727,16.8233748821425,17.0030582204267,16.740636972886,16.7481586010003,25997.4299487464,0.0,1.0
2020-11-10,20.4,20.43,20.4,20.4001,1217,17.0490237255691,17.0740958192832,17.0490237255691,17.0491072992148,1456.20068337205,0.0,1.0
2020-11-11,20.4207,20.4334,20.37,20.401,6894,17.0663234702318,17.0769373232375,17.023951631855,17.0498594620263,8249.01192371973,0.0,1.0
2020-11-12,20.15,20.35,20.14,20.35,2299,16.8400896112852,17.0072369027123,16.8317322467138,17.0072369027123,2750.86719069214,0.0,1.0
2020-11-13,20.42,20.42,20.21,20.4,2235,17.0657384547118,17.0657384547118,16.8902337987133,17.0490237255691,2674.288025749,0.0,1.0
2020-11-16,20.78,20.84,20.6953,20.84,2195,17.3666035792807,17.4167477667088,17.2958167013613,17.4167477667088,2626.42604765953,0.0,1.0
2020-11-17,20.895,20.91,20.82,20.82,7526,17.4627132718513,17.4752493187083,17.4000330375661,17.4000330375661,9005.23117753331,0.0,1.0
2020-11-18,20.79,20.99,20.75,20.75,3962,17.3749609438521,17.5421082352792,17.3415314855666,17.3415314855666,4740.72892976174,0.0,1.0
2020-11-19,20.87,20.87,20.62,20.62,3207,17.4418198604229,17.4418198604229,17.232885746139,17.232885746139,3837.33409332306,0.0,1.0
2020-11-20,21.0,21.14,21.0,21.05,2496,17.5504655998506,17.6674687038496,17.5504655998506,17.5922524227074,2986.58743278276,0.0,1.0
2020-11-23,21.16,21.23,21.0809,21.12,4971,17.6841834329923,17.7426849849918,17.6180766792328,17.6507539747069,5948.04732706856,0.0,1.0
2020-11-24,21.4518,21.58,21.4,21.5713,12604,17.9280513311845,18.0351927449893,17.8847601827049,18.0279218378122,15081.3092959912,0.0,1.0
2020-11-25,21.55,21.97,21.37,21.38,19130,18.0101206512752,18.3611299632722,17.8596880889908,17.8680454535621,22889.9910212878,0.0,1.0
2020-11-27,21.5324,21.64,21.4299,21.63,3426,17.9954116896296,18.0853369324174,17.9097487027732,18.0769795678461,4099.37842336289,0.0,1.0
2020-11-30,21.12,21.58,21.08,21.58,4796,17.6507539747069,18.0351927449893,17.6173245164214,18.0351927449893,5738.65117292713,0.0,1.0
2020-12-01,21.48,21.56,21.33,21.5,4823,17.9516190992757,18.0184780158466,17.8262586307054,17.9683338284184,5770.95800813755,0.0,1.0
2020-12-02,21.6,21.6,21.5124,21.55,1536,18.051907474132,18.051907474132,17.9786969604869,18.0101206512752,1837.89995863555,0.0,1.0
2020-12-03,21.65,21.86,21.64,21.64,6990,18.0936942969888,18.2691989529873,18.0853369324174,18.0853369324174,8363.88067113444,0.0,1.0
2020-12-04,21.84,21.99,21.79,21.85,3742,18.2524842238446,18.3778446924149,18.2106974009878,18.2608415884159,4477.48805026968,0.0,1.0
2020-12-07,21.745,21.88,21.69,21.74,4099,18.1730892604167,18.28591368213,18.1271237552742,18.168910578131,4904.65620471818,0.0,1.0
2020-12-08,21.76,21.76,21.615,21.66,8866,18.1856253072737,18.1856253072737,18.064443520989,18.1020516615602,10608.6074435305,0.0,1.0
2020-12-09,21.83,21.85,21.6,21.81,1899,18.2441268592732,18.2608415884159,18.051907474132,18.2274121301305,2272.24740979747,0.0,1.0
2020-12-10,21.825,22.0,21.77,21.849,5362,18.2399481769875,18.3862020569863,18.1939826718451,18.2600058519588,6415.89816289313,0.0,1.0
2020-12-11,21.65,21.71,21.6101,21.6999,2965,18.0936942969888,18.1438384844169,18.0603484123491,18.1353975461999,3547.76912588177,0.0,1.0
2020-12-14,21.71,21.83,21.704,21.83,2700,18.1438384844169,18.2441268592732,18.1388240656741,18.2441268592732,3230.68352103906,0.0,1.0
2020-12-15,21.8201,21.8201,21.8199,21.8199,633,18.2358530683476,18.2358530683476,18.2356859210562,18.2356859210562,757.415803265822,0.0,1.0
2020-12-16,22.15,22.15,21.98,21.98,829,18.5115625255567,18.5115625255567,18.3694873278436,18.3694873278436,991.939495904211,0.0,1.0
2020-12-17,22.21,22.21,22.15,22.2,2015,18.5617067129848,18.5617067129848,18.5115625255567,18.5533493484135,2411.04714625692,0.0,1.0
2020-12-18,21.945,21.945,21.81,21.86,2533,18.4405249267001,18.4405249267001,18.3270835566794,18.3690988789093,3014.37650072075,0.12,1.0
2020-12-21,21.495,21.58,21.45,21.45,4298,18.0623870266311,18.1338130744219,18.0245732366242,18.0245732366242,5114.80071065841,0.0,1.0
2020-12-22,21.4452,21.5356,21.39,21.4901,5102,18.0205397656901,18.0965034682818,17.9741548499483,18.0582695250526,6071.59451507195,0.0,1.0
2020-12-23,21.71,21.739,21.63,21.69,2304,18.2430529122196,18.267421799113,18.1758283966518,18.2262467833277,2741.85687234923,0.0,1.0
2020-12-24,21.73,21.77,21.62,21.765,9417,18.2598590411116,18.2934712988955,18.1674253322058,18.2892697666725,11206.6259405003,0.0,1.0
2020-12-28,21.9,22.0099,21.77,21.77,3816,18.4027111366932,18.4950608149545,18.2934712988955,18.2934712988955,4541.20044482842,0.0,1.0
2020-12-29,21.975,22.06,21.93,21.93,3057,18.4657341200381,18.5371601678289,18.4279203300312,18.4279203300312,3637.95853245294,0.0,1.0
2020-12-30,21.9987,22.0212,21.98,22.0191,2521,18.485649382775,18.5045562777785,18.4699356522611,18.5027916342448,3000.09599617726,0.0,1.0
2020-12-31,21.85,22.16,21.75,22.16,3884,18.3606958144633,18.6211908122887,18.2766651700035,18.6211908122887,4622.12330390817,0.0,1.0
2021-01-04,21.9,22.135,21.87,22.0,16421,18.4027111366932,18.6001831511737,18.3775019433553,18.486741781153,19541.6804257147,0.0,1.0
2021-01-05,22.2,22.2,22.105,22.105,4297,18.6548030700726,18.6548030700726,18.5749739578358,18.5749739578358,5113.61066861312,0.0,1.0
2021-01-06,22.695,22.695,22.26,22.26,2069,19.0707547601485,19.0707547601485,18.7052214567485,18.7052214567485,2462.19699170597,0.0,1.0
2021-01-07,22.65,22.69,22.54,22.54,3897,19.0329409701416,19.0665532279255,18.9405072612359,18.9405072612359,4637.59385049694,0.0,1.0
2021-01-08,22.75,22.75,22.7,22.75,1473,19.1169716146014,19.1169716146014,19.0749562923715,19.1169716146014,1752.93193271285,0.0,1.0
2021-01-11,22.635,22.66,22.545,22.66,4193,19.0203363734727,19.0413440345876,18.9447087934589,19.0413440345876,4989.8462959029,0.0,1.0
2021-01-12,22.73,22.75,22.6,22.6031,3266,19.1001654857095,19.1169716146014,18.9909256479117,18.99353059789,3886.67731991865,0.0,1.0
2021-01-13,22.75,22.75,22.651,22.75,2437,19.1169716146014,19.1169716146014,19.0337812765862,19.1169716146014,2900.13246437286,0.0,1.0
2021-01-14,23.05,23.12,22.75,22.75,8472,19.3690635479808,19.4278849991026,19.1169716146014,19.1169716146014,10082.0362077008,0.0,1.0
2021-01-15,22.78,22.95,22.64,22.95,3566,19.1421808079393,19.285032903521,19.0245379056956,19.285032903521,4243.6899335058,0.0,1.0
2021-01-19,22.86,22.99,22.73,22.78,7416,19.2094053235072,19.3186451613049,19.1001654857095,19.1421808079393,8825.35180787407,0.0,1.0
2021-01-20,23.01,23.1,22.8769,22.8769,5712,19.3354512901969,19.4110788702107,19.2236065024209,19.2236065024209,6797.52016269911,0.0,1.0
2021-01-21,23.0,23.01,22.89,22.93,5336,19.3270482257509,19.3354512901969,19.2346145168451,19.268226774629,6350.06435366991,0.0,1.0
2021-01-22,22.9,22.9,22.8,22.81,6145,19.2430175812911,19.2430175812911,19.1589869368313,19.1673900012773,7312.80836830989,0.0,1.0
2021-01-25,22.6557,22.9,22.44,22.9,13331,19.0377307168758,19.2430175812911,18.8564766167761,19.2430175812911,15864.4505057672,0.0,1.0
2021-01-26,22.8,22.98,22.76,22.98,5738,19.1589869368313,19.3102420968589,19.1253746790474,19.3102420968589,6828.46125587668,0.0,1.0
2021-01-27,22.17,22.45,22.17,22.45,2252,18.6295938767347,18.864879681222,18.6295938767347,18.864879681222,2679.97468599412,0.0,1.0
2021-01-28,22.4189,22.48,22.17,22.275,6582,18.8387461507951,18.89008887456,18.6295938767347,18.7178260534174,7832.85674210181,0.0,1.0
2021-01-29,21.88,22.12,21.7091,22.02,7660,18.3859050078013,18.5875785545048,18.2422966364195,18.503547910045,9115.72206692494,0.0,1.0
2021-02-01,22.0,22.21,21.9315,22.21,2811,18.486741781153,18.6632061345186,18.4291807896981,18.6632061345186,3345.2081893115,0.0,1.0
2021-02-02,22.29,22.29,22.1816,22.1899,2895,18.7304306500864,18.7304306500864,18.639341431492,18.6463159749821,3445.17172111589,0.0,1.0
2021-02-03,22.42,22.42,22.36,22.3609,2605,18.8396704878841,18.8396704878841,18.7892521012082,18.7900083770084,3100.05952798166,0.0,1.0
2021-02-04,22.415,22.415,22.36,22.36,2587,18.8354689556611,18.8354689556611,18.7892521012082,18.7892521012082,3078.63877116643,0.0,1.0
2021-02-05,22.62,22.62,22.54,22.58,2655,19.0077317768037,19.0077317768037,18.9405072612359,18.9741195190198,3159.56163024618,0.0,1.0
2021-02-08,22.84,22.84,22.72,22.72,2991,19.1925991946152,19.1925991946152,19.0917624212635,19.0917624212635,3559.41575746378,0.0,1.0
2021-02-09,22.95,23.0567,22.65,23.0,66114,19.285032903521,19.3746936011596,19.0329409701416,19.3270482257509,78678.4397823336,0.0,1.0
2021-02-10,22.885,23.0,22.884,23.0,4558,19.2304129846221,19.3270482257509,19.2295726781775,19.3270482257509,5424.21164243394,0.0,1.0
2021-02-11,22.93,22.96,22.92,22.9573,1353,19.268226774629,19.293435967967,19.259823710183,19.2911671405665,1610.126887278,0.0,1.0
2021-02-12,23.078,23.099,22.9534,22.969,6922,19.3925921284295,19.4102385637661,19.2878899454326,19.3009987259683,8237.47103750059,0.0,1.0
2021-02-16,23.29,23.41,23.2556,23.41,3678,19.5707370946843,19.671573868036,19.5418305529901,19.671573868036,4376.97464257832,0.0,1.0
2021-02-17,23.27,23.3,23.1225,23.3,3247,19.5539309657923,19.5791401591302,19.4299857652141,19.5791401591302,3864.06652105814,0.0,1.0
2021-02-18,23.07,23.18,22.97,23.17,12316,19.3858696768727,19.4783033857785,19.3018390324129,19.4699003213325,14656.5578297974,0.0,1.0
2021-02-19,23.1299,23.22,23.071,23.22,3208,19.4362040329041,19.5119156435624,19.3867099833173,19.5119156435624,3817.65488129181,0.0,1.0
2021-02-22,23.2325,23.27,23.2,23.21,2241,19.5224194741199,19.5539309657923,19.4951095146704,19.5035125791164,2666.88422349593,0.0,1.0
2021-02-23,23.25,23.26,23.1,23.14,5253,19.5371248369003,19.5455279013463,19.4110788702107,19.4446911279946,6251.29086391082,0.0,1.0
2021-02-24,23.32,23.32,23.02,23.02,7387,19.5959462880222,19.5959462880222,19.3438543546428,19.3438543546428,8790.84058856065,0.0,1.0
2021-02-25,23.0549,23.57,23.0371,23.57,2727,19.3731810495593,19.8060228991717,19.3582235948455,19.8060228991717,3245.24465750709,0.0,1.0
2021-02-26,22.76,22.88,22.76,22.82,4070,19.1253746790474,19.2262114523991,19.1253746790474,19.1757930657233,4843.47112433218,0.0,1.0
2021-03-01,23.0099,23.22,22.79,22.79,2095,19.3353672595524,19.5119156435624,19.1505838723853,19.1505838723853,2493.13808488352,0.0,1.0
2021-03-02,23.15,23.21,23.04,23.13,5114,19.4530941924406,19.5035125791164,19.3606604835348,19.4362880635486,6085.87501961542,0.0,1.0
2021-03-03,23.15,23.23,23.15,23.16,1452,19.4530941924406,19.5203187080084,19.4530941924406,19.4614972568865,1727.94104976175,0.0,1.0
2021-03-04,22.97,23.23,22.96,23.2,9613,19.3018390324129,19.5203187080084,19.293435967967,19.4951095146704,11439.8741813773,0.0,1.0
2021-03-05,23.23,23.23,22.96,23.17,1818,19.5203187080084,19.5203187080084,19.293435967967,19.4699003213325,2163.49643833806,0.0,1.0
2021-03-08,23.33,23.44,23.28,23.32,14775,19.6043493524682,19.6967830613739,19.5623340302383,19.5959462880222,17582.8712191666,0.0,1.0
2021-03-09,23.49,23.7,23.37,23.43,4818,19.7387983836038,19.9152627369694,19.6379616102521,19.688379996928,5733.62257420946,0.0,1.0
2021-03-10,23.615,23.68,23.5851,23.66,13851,19.8438366891786,19.8984566080774,19.8187115264851,19.8816504791855,16483.2723693182,0.0,1.0
2021-03-11,23.6597,23.8,23.62,23.8,3456,19.8813983872521,19.9992933814292,19.8480382214016,19.9992933814292,4112.78530852384,0.0,1.0
2021-03-12,23.9035,23.91,23.6988,23.77,5658,20.086265098445,20.0917270903349,19.9142543692359,19.9740841880912,6733.25789225346,0.0,1.0
2021-03-15,23.955,24.0,23.78,23.99,23101,20.1295408803418,20.1673546703487,19.9824872525372,20.1589516059028,27491.1612882551,0.0,1.0
2021-03-16,23.92,24.12,23.7851,24.05,9208,20.1001301547809,20.2681914437005,19.9867728154047,20.2093699925786,10957.9071530346,0.0,1.0
2021-03-17,24.005,24.04,23.92,23.96,6349,20.1715562025717,20.2009669281327,20.1001301547809,20.1337424125648,7555.57694554916,0.0,1.0
2021-03-18,24.1,24.2,24.065,24.11,13734,20.2513853148085,20.3354159592683,20.2219745892476,20.2597883792545,16344.0374500193,0.0,1.0
2021-03-19,23.8064,24.069,23.43,23.75,11073,20.1828163089293,20.4054458355577,19.8637083354986,20.1350009802856,13061.0249414684,0.212,1.0
2021-03-22,23.79,23.86,23.76,23.86,3840,20.168912560884,20.2282578269312,20.1434788754352,20.2282578269312,4529.426151471,0.0,1.0
2021-03-23,23.415,23.69,23.413,23.69,9940,19.8509914927742,20.0841336093881,19.8492959137443,20.0841336093881,11724.6083191724,0.0,1.0
2021-03-24,23.33,23.5,23.33,23.46,7776,19.7789293840027,19.9230536015458,19.7789293840027,19.8891420209474,9172.08795672877,0.0,1.0
2021-03-25,23.44,23.45,23.2,23.45,5527,19.8721862306482,19.8806641257978,19.668716747058,19.8806641257978,6519.30685916152,0.0,1.0
2021-03-26,23.84,23.88,23.51,23.66,22210,20.211302036632,20.2452136172304,19.9315314966954,20.0586999239393,26197.5403187945,0.0,1.0
2021-03-29,23.65,23.7,23.44,23.44,14234,20.0502220287897,20.0926115045377,19.8721862306482,19.8721862306482,16789.5447500099,0.0,1.0
2021-03-30,23.61,23.69,23.5481,23.65,11192,20.0163104481913,20.0841336093881,19.9638322772153,20.0502220287897,13201.3899706415,0.0,1.0
2021-03-31,23.5,23.74,23.5,23.61,8141,19.9230536015458,20.126523085136,19.9230536015458,20.0163104481913,9602.61934873057,0.0,1.0
2021-04-01,23.63,23.63,23.5,23.5,16881,20.0332662384905,20.0332662384905,19.9230536015458,19.9230536015458,19911.7819955682,0.0,1.0
2021-04-05,23.9449,24.1,23.77,23.88,23959,20.3002351567512,20.4317273105214,20.1519567705848,20.2452136172304,28260.5523862224,0.0,1.0
2021-04-06,23.9,23.94,23.87,23.94,5382,20.2621694075295,20.2960809881279,20.2367357220808,20.2960809881279,6348.27384042109,0.0,1.0
2021-04-07,23.89,24.03,23.89,23.91,4871,20.2536915123799,20.3723820444743,20.2536915123799,20.2706473026791,5745.52989161857,0.0,1.0
2021-04-08,23.97,24.01,23.9443,23.99,4750,20.3215146735767,20.3554262541751,20.2997264830422,20.3384704638759,5602.80578632481,0.0,1.0
2021-04-09,23.935,23.99,23.81,23.89,12805,20.2918420405531,20.3384704638759,20.1858683511832,20.2536915123799,15103.9848618714,0.0,1.0
2021-04-12,23.91,24.02,23.9086,24.02,6868,20.2706473026791,20.3639041493247,20.2694603973582,20.3639041493247,8101.06739799555,0.0,1.0
2021-04-13,23.96,23.99,23.93,23.93,3272,20.3130367784271,20.3384704638759,20.2876030929783,20.2876030929783,3859.44853323258,0.0,1.0
2021-04-14,23.88,24.0,23.87,23.87,10226,20.2452136172304,20.3469483590255,20.2367357220808,20.2367357220808,12061.9562044121,0.0,1.0
2021-04-15,24.075,24.195,23.964,23.964,17979,20.4105325726474,20.5122673144426,20.3164279364869,20.3164279364869,21206.9147857545,0.0,1.0
2021-04-16,24.26,24.26,24.185,24.185,2399,20.5673736329149,20.5673736329149,20.503789419293,20.503789419293,2829.7118066091,0.0,1.0
2021-04-19,24.325,24.415,24.27,24.27,5262,20.6224799513873,20.6987810077336,20.5758515280645,20.5758515280645,6206.7292731876,0.0,1.0
2021-04-20,23.92,24.11,23.695,24.11,15857,20.2791251978287,20.440205205671,20.0883725569629,20.440205205671,18703.9350218427,0.0,1.0
2021-04-21,23.96,23.96,23.85,23.86,3261,20.3130367784271,20.3130367784271,20.2197799317816,20.2282578269312,3846.47361456952,0.0,1.0
2021-04-22,24.0,24.1,23.94,24.1,9022,20.3469483590255,20.4317273105214,20.2960809881279,20.4317273105214,10641.7923798363,0.0,1.0
2021-04-23,24.1,24.12,24.06,24.06,4573,20.4317273105214,20.4486831008206,20.397815729923,20.397815729923,5394.02754965545,0.0,1.0
2021-04-26,24.155,24.28,24.1,24.28,4487,20.4783557338442,20.5843294232141,20.4317273105214,20.5843294232141,5292.58727647145,0.0,1.0
2021-04-27,24.08,24.185,23.98,24.15,4586,20.4147715202222,20.503789419293,20.3299925687263,20.4741167862694,5409.36154443907,0.0,1.0
2021-04-28,24.1349,24.1349,24.11,24.11,571,20.4613151645935,20.4613151645935,20.440205205671,20.440205205671,673.516232419256,0.0,1.0
2021-04-29,24.11,24.16,24.11,24.15,3745,20.440205205671,20.482594681419,20.440205205671,20.4741167862694,4417.37003574451,0.0,1.0
2021-04-30,23.92,24.221,23.86,24.19,5362,20.2791251978287,20.5343098418315,20.2282578269312,20.5080283668678,6324.68307921551,0.0,1.0
2021-05-03,24.185,24.2,24.0,24.0,2704,20.503789419293,20.5165062620174,20.3469483590255,20.3469483590255,3189.47091499416,0.0,1.0
2021-05-04,23.925,24.14,23.8972,24.14,3125,20.2833641454035,20.4656388911198,20.2597955968877,20.4656388911198,3686.05643837159,0.0,1.0
2021-05-05,24.38,24.4,23.97,23.99,7700,20.66910837471,20.6860641650092,20.3215146735767,20.3384704638759,9082.4430641476,0.0,1.0
2021-05-06,24.45,24.5,24.35,24.5,15382,20.7284536407572,20.7708431165052,20.6436746892613,20.7708431165052,18143.6544432102,0.0,1.0
2021-05-07,24.795,24.92,24.5,24.5,8979,21.0209410234182,21.1269147127881,20.7708431165052,20.7708431165052,10591.0722432443,0.0,1.0
2021-05-10,24.95,24.99,24.82,24.82,6377,21.1523483982369,21.1862599788353,21.0421357612922,21.0421357612922,7521.91421039859,0.0,1.0
2021-05-11,24.68,24.82,24.55,24.62,15177,20.9234452291979,21.0421357612922,20.8132325922531,20.8725778583003,17901.8491408529,0.0,1.0
2021-05-12,24.3,24.57,24.3,24.57,3897,20.6012852135133,20.8301883825523,20.6012852135133,20.8301883825523,4596.6598209069,0.0,1.0
2021-05-13,24.49,24.55,24.36,24.41,13715,20.7623652213556,20.8132325922531,20.6521525844109,20.6945420601588,16177.3644967252,0.0,1.0
2021-05-14,24.65,24.9,24.55,24.71,11136,20.8980115437491,21.1099589224889,20.8132325922531,20.9488789146467,13135.3358392659,0.0,1.0
2021-05-17,24.7,24.77,24.65,24.77,14362,20.9404010194971,20.9997462855442,20.8980115437491,20.9997462855442,16940.5256217256,0.0,1.0
2021-05-18,24.75,25.03,24.71,25.03,2847,20.982790495245,21.2201715594337,20.9488789146467,21.2201715594337,3358.14485761405,0.0,1.0
2021-05-19,24.53,24.53,24.265,24.29,14003,20.796276801954,20.796276801954,20.5716125804897,20.5928073183637,16517.0714580855,0.0,1.0
2021-05-20,24.71,24.71,24.58,24.58,2587,20.9488789146467,20.9488789146467,20.8386662777019,20.8386662777019,3051.46496194152,0.0,1.0
2021-05-21,24.76,24.94,24.69,24.94,6104,20.9912683903946,21.1438705030873,20.9319231243475,21.1438705030873,7199.90031994246,0.0,1.0
2021-05-24,24.95,24.95,24.76,24.95,3673,21.1523483982369,21.1523483982369,20.9912683903946,21.1523483982369,4332.44329540443,0.0,1.0
2021-05-25,24.76,25.0699,24.695,25.04,9023,20.9912683903946,21.2539983610805,20.9361620719223,21.2286494545833,10642.9719178966,0.0,1.0
2021-05-26,24.7738,24.84,24.73,24.81,3213,21.0029678857011,21.0590915515914,20.9658347049458,21.0336578661426,3789.85578767612,0.0,1.0
2021-05-27,24.94,24.989,24.93,24.93,3495,21.1438705030873,21.1854121893203,21.1353926079377,21.1353926079377,4122.48552067478,0.0,1.0
2021-05-28,24.975,25.11,24.846,25.06,4462,21.1735431361109,21.2879947206304,21.0641782886811,21.2456052448824,5263.09882496448,0.0,1.0
2021-06-01,25.04,25.16,25.04,25.075,7200,21.2286494545833,21.3303841963784,21.2286494545833,21.2583220876068,8492.67403400811,0.0,1.0
2021-06-02,25.25,25.36,25.21,25.27,14047,21.4066852527247,21.4999420993703,21.3727736721263,21.4236410430239,16568.9711327378,0.0,1.0
2021-06-03,25.14,25.22,25.001,25.22,9289,21.3134284060792,21.3812515672759,21.1955856634998,21.3812515672759,10956.7290419308,0.0,1.0
2021-06-04,25.375,25.41,25.13,25.13,5515,21.5126589420946,21.5423315751182,21.3049505109296,21.3049505109296,6505.15240243819,0.0,1.0
2021-06-07,25.39,25.57,25.3468,25.46,243505,21.525375784819,21.6779778975117,21.4887512777728,21.5847210508662,287223.415368216,0.0,1.0
2021-06-08,25.49,25.53,25.39,25.53,9734,21.610154736315,21.6440663169134,21.525375784819,21.6440663169134,11481.6234787549,0.0,1.0
2021-06-09,25.46,25.75,25.46,25.5,13230,21.5847210508662,21.8305800102044,21.5847210508662,21.6186326314646,15605.2885374899,0.0,1.0
2021-06-10,25.5,25.61,25.44,25.49,8965,21.6186326314646,21.7118894781101,21.567765260567,21.610154736315,10574.5587104004,0.0,1.0
2021-06-11,25.35,25.41,25.18,25.21,6739,21.4914642042207,21.5423315751182,21.3473399866776,21.3727736721263,7948.90698821954,0.0,1.0
2021-06-14,25.45,25.47,25.45,25.47,2019,21.5762431557166,21.5931989460158,21.5762431557166,21.5931989460158,2381.48734370311,0.0,1.0
2021-06-15,25.3301,25.379,25.271,25.35,3483,21.474593192873,21.5160501001545,21.4244888325389,21.4914642042207,4108.33106395143,0.0,1.0
2021-06-16,25.3,25.4288,25.3,25.37,2679,21.4490747284727,21.5582700179995,21.4490747284727,21.5084199945199,3159.98246348719,0.0,1.0
2021-06-17,25.09,25.36,24.98,25.27,14105,21.2710389303312,21.4999420993703,21.1777820836857,21.4236410430239,16637.384340234,0.0,1.0
2021-06-18,24.21,24.4,24.03,24.4,10528,20.711497850458,20.8740416171489,20.5575090188561,20.8740416171489,12306.3470271593,0.22,1.0
2021-06-21,24.51,24.535,24.33,24.4,2414,20.9681459031279,20.9895332408504,20.814157071526,20.8740416171489,2821.76308164537,0.0,1.0
2021-06-22,24.49,24.77,24.49,24.51,11873,20.9510360329499,21.1905742154418,20.9510360329499,20.9681459031279,13878.538967844,0.0,1.0
2021-06-23,24.2289,24.44,24.2,24.33,235809,20.7276666777762,20.9082613575049,20.702942915369,20.814157071526,275640.899138242,0.0,1.0
2021-06-24,24.56,24.63,24.4,24.62,5688,21.0109205785729,21.0708051241958,20.8740416171489,21.0622501891068,6648.79387257617,0.0,1.0
2021-06-25,24.6,24.71,24.41,24.71,6238,21.0451403189288,21.1392446049078,20.8825965522379,21.1392446049078,7291.69764014246,0.0,1.0
2021-06-28,24.39,24.56,24.39,24.47,6015,20.8654866820599,21.0109205785729,20.8654866820599,20.9339261627719,7031.02938529286,0.0,1.0
2021-06-29,24.4468,24.55,24.43,24.485,1831,20.9140787133654,21.0023656434839,20.8997064224159,20.9467585654054,2140.28508802514,0.0,1.0
2021-06-30,24.3,24.48,24.3,24.36,5121,20.788492266259,20.9424810978609,20.788492266259,20.8398218767929,5986.01853401241,0.0,1.0
2021-07-01,24.42,24.6,24.36,24.6,3752,20.8911514873269,21.0451403189288,20.8398218767929,21.0451403189288,4385.77261074294,0.0,1.0
2021-07-02,24.3109,24.34,24.19,24.22,7431,20.797817145506,20.822712006615,20.69438798028,20.720052785547,8686.21435779071,0.0,1.0
2021-07-06,24.235,24.32,24.115,24.3,15815,20.7328851881805,20.805602136437,20.6302259671126,20.788492266259,18486.4056073826,0.0,1.0
2021-07-07,24.38,24.43,24.11,24.4,14047,20.8569317469709,20.8997064224159,20.6259484995681,20.8740416171489,16419.7622236424,0.0,1.0
2021-07-08,23.93,24.09,23.76,24.0,28428,20.4719596679661,20.6088386293901,20.3265257714532,20.5318442135891,33229.9423715886,0.0,1.0
2021-07-09,24.395,24.4399,24.33,24.35,11823,20.8697641496044,20.908175808154,20.814157071526,20.831266941704,13820.0931707926,0.0,1.0
2021-07-12,24.38,24.499,24.295,24.35,8377,20.8569317469709,20.95873547453,20.7842147987145,20.831266941704,9792.00883800471,0.0,1.0
2021-07-13,24.33,24.55,24.33,24.52,2909,20.814157071526,21.0023656434839,20.814157071526,20.9767008382169,3400.37647245501,0.0,1.0
2021-07-14,24.48,24.56,24.44,24.56,2762,20.9424810978609,21.0109205785729,20.9082613575049,21.0109205785729,3228.54582912367,0.0,1.0
2021-07-15,24.2,24.31,24.17,24.28,4071,20.702942915369,20.797047201348,20.677278110102,20.771382396081,4758.65679593138,0.0,1.0
2021-07-16,23.92,24.3,23.8938,24.3,5213,20.4634047328772,20.788492266259,20.440990802944,20.788492266259,6093.55880058712,0.0,1.0
2021-07-19,23.4715,23.71,23.29,23.71,7823,20.0797158941357,20.2837510960082,19.9244438222704,20.2837510960082,9144.42940667431,0.0,1.0
2021-07-20,23.74,23.77,23.55,23.64,2096,20.3094159012752,20.3350807065422,20.1468721345843,20.2238665503853,2450.04781239798,0.0,1.0
2021-07-21,23.9,23.968,23.725,23.78,7056,20.4462948626992,20.5044684213043,20.2965834986417,20.3436356416312,8247.87087990461,0.0,1.0
2021-07-22,23.94,24.019,23.8332,23.9,4654,20.4805146030551,20.5480985902582,20.3891478963047,20.4462948626992,5440.13478955162,0.0,1.0
2021-07-23,24.19,24.199,23.995,23.995,4315,20.69438798028,20.7020874218601,20.5275667460446,20.5275667460446,5043.87228554259,0.0,1.0
2021-07-26,24.19,24.27,24.15,24.26,6765,20.69438798028,20.762827460992,20.660168239924,20.754272525903,7907.71634106504,0.0,1.0
2021-07-27,24.13,24.195,24.021,24.19,3002,20.6430583697461,20.6986654478245,20.549809577276,20.69438798028,3509.08565497075,0.0,1.0
2021-07-28,24.3,24.309,24.15,24.15,4348,20.788492266259,20.7961917078391,20.660168239924,20.660168239924,5082.44651159655,0.0,1.0
2021-07-29,24.4099,24.49,24.315,24.32,4456,20.882511002887,20.9510360329499,20.8013246688925,20.805602136437,5208.68943322776,0.0,1.0
2021-07-30,24.34,24.48,24.18,24.45,13106,20.822712006615,20.9424810978609,20.685833045191,20.9168162925939,15319.8123231335,0.0,1.0
2021-08-02,24.39,24.6,24.34,24.6,6040,20.8654866820599,21.0451403189288,20.822712006615,21.0451403189288,7060.2522838186,0.0,1.0
2021-08-03,24.58,24.68,24.565,24.565,7508,21.0280304487509,21.1135797996408,21.0151980461174,21.0151980461174,8776.22088524997,0.0,1.0
2021-08-04,24.465,24.69,24.42,24.69,5811,20.9296486952274,21.1221347347298,20.8911514873269,21.1221347347298,6792.57053332282,0.0,1.0
2021-08-05,24.55,24.67,24.526,24.67,3520,21.0023656434839,21.1050248645518,20.9818337992703,21.1050248645518,4114.58411242407,0.0,1.0
2021-08-06,24.485,24.62,24.47,24.62,248474,20.9467585654054,21.0622501891068,20.9339261627719,21.0622501891068,290445.219531381,0.0,1.0
2021-08-09,24.465,24.519,24.42,24.45,14997,20.9296486952274,20.975845344708,20.8911514873269,20.9168162925939,17530.2323676204,0.0,1.0
2021-08-10,24.4804,24.57,24.4,24.57,2325,20.9428232952645,21.0194755136619,20.8740416171489,21.0194755136619,2717.72956289374,0.0,1.0
2021-08-11,24.73,24.83,24.6,24.83,1458,21.1563544750858,21.2419038259757,21.0451403189288,21.2419038259757,1704.27944202111,0.0,1.0
2021-08-12,24.7,24.74,24.55,24.615,3025,21.1306896698188,21.1649094101748,21.0023656434839,21.0579727215623,3535.97072161444,0.0,1.0
2021-08-13,24.83,24.83,24.755,24.8284,7690,21.2419038259757,21.2419038259757,21.1777418128083,21.2405350363615,8988.96358651739,0.0,1.0
2021-08-16,24.8,24.82,24.645,24.82,2265,21.2162390207088,21.2333488908867,21.0836375268293,21.2333488908867,2647.59460643196,0.0,1.0
2021-08-17,24.5586,24.61,24.5,24.559,1925,21.0097228876604,21.0536952540178,20.9595909680389,21.010065085064,2250.16318648192,0.0,1.0
2021-08-18,24.4857,24.63,24.44,24.49,3209,20.9473574108616,21.0708051241958,20.9082613575049,20.9510360329499,3751.05125476389,0.0,1.0
2021-08-19,24.1,24.2598,24.1,24.23,7278,20.6173935644791,20.7541014272012,20.6173935644791,20.728607720636,8507.37021881318,0.0,1.0
2021-08-20,24.1206,24.18,24.03,24.07,4691,20.6350167307624,20.685833045191,20.5575090188561,20.5917287592121,5483.3846793697,0.0,1.0
2021-08-23,24.56,24.56,24.1625,24.44,14856,21.0109205785729,21.0109205785729,20.6708619087853,20.9082613575049,17365.4152199352,0.0,1.0
2021-08-24,24.4302,24.4492,24.34,24.41,3348,20.8998775211177,20.9161318977868,20.822712006615,20.8825965522379,3913.53057056699,0.0,1.0
2021-08-25,24.53,24.5845,24.39,24.44,10704,20.9852557733059,21.0318801695409,20.8654866820599,20.9082613575049,12512.0762327805,0.0,1.0
2021-08-26,24.31,24.33,24.26,24.29,5662,20.797047201348,20.814157071526,20.754272525903,20.77993733117,6618.4020581094,0.0,1.0
2021-08-27,24.5762,24.615,24.4238,24.47,2359,21.024779573417,21.0579727215623,20.8944023626607,20.9339261627719,2757.47270488875,0.0,1.0
2021-08-30,24.5,24.74,24.455,24.74,250688,20.9595909680389,21.1649094101748,20.9210937601384,21.1649094101748,293033.19942482,0.0,1.0
2021-08-31,24.57,24.6888,24.46,24.46,5503,21.0194755136619,21.1211081425191,20.9253712276829,20.9253712276829,6432.5444234857,0.0,1.0
2021-09-01,24.73,24.86,24.58,24.58,8194,21.1563544750858,21.2675686312427,21.0280304487509,21.0280304487509,9578.09722079627,0.0,1.0
2021-09-02,24.82,24.83,24.76,24.83,1994,21.2333488908867,21.2419038259757,21.1820192803528,21.2419038259757,2330.81838641296,0.0,1.0
2021-09-03,24.99,25.11,24.8012,24.83,14941,21.3787827873997,21.4814420084676,21.2172656129194,21.2419038259757,17464.7730749227,0.0,1.0
2021-09-07,24.83,24.919,24.83,24.87,12045,21.2419038259757,21.3180427482678,21.2419038259757,21.2761235663317,14079.5925097012,0.0,1.0
2021-09-08,24.7397,24.8864,24.59,24.83,8121,21.1646527621221,21.2901536598777,21.0365853838398,21.2419038259757,9492.76635710112,0.0,1.0
2021-09-09,24.675,24.769,24.675,24.75,2579,21.1093023320963,21.1897187219329,21.1093023320963,21.1734643452638,3014.63421191526,0.0,1.0
2021-09-10,24.5477,24.56,24.5477,24.56,392,21.0003980084134,21.0109205785729,21.0003980084134,21.0109205785729,458.21504888359,0.0,1.0
2021-09-13,24.87,24.93,24.85,24.85,3935,21.2761235663317,21.3274531768657,21.2590136961537,21.2590136961537,4599.68422795135,0.0,1.0
2021-09-14,24.68,24.895,24.6,24.895,2993,21.1135797996408,21.2975109040542,21.0451403189288,21.2975109040542,3498.5654115015,0.0,1.0
2021-09-15,24.8,24.82,24.745,24.82,4367,21.2162390207088,21.2333488908867,21.1691868777193,21.2333488908867,5104.65591447611,0.0,1.0
2021-09-16,24.8,24.8,24.8,24.8,428,21.2162390207088,21.2162390207088,21.2162390207088,21.2162390207088,500.296022760654,0.0,1.0
2021-09-17,24.16,24.44,24.0801,24.44,5339,20.8552207599531,21.096920338297,20.7862500588472,21.096920338297,6185.0335455423,0.218,1.0
2021-09-20,23.764,23.9153,23.55,23.78,7107,20.5133884991526,20.6439925927362,20.3286609642755,20.5271999036294,8233.19599328881,0.0,1.0
2021-09-21,23.98,24.09,23.98,24.09,4950,20.6998424595893,20.7947958653672,20.6998424595893,20.7947958653672,5734.39146852111,0.0,1.0
2021-09-22,24.09,24.67,23.975,23.975,127135,20.7947958653672,21.2954592776508,20.6955263956903,20.6955263956903,147281.183707158,0.0,1.0
2021-09-23,24.385,24.43,24.28,24.37,7352,21.049443635408,21.088288210499,20.9588062935291,21.036495443711,8517.01940940754,0.0,1.0
2021-09-24,24.165,24.3,24.08,24.2,6603,20.8595368238521,20.9760705491251,20.7861637375692,20.8897492711451,7649.33068013032,0.0,1.0
2021-09-27,24.43,24.475,24.3931,24.42,8729,21.088288210499,21.12713278559,21.0564356589244,21.079656082701,10112.222854287,0.0,1.0
2021-09-28,24.005,24.06,24.005,24.04,8551,20.7214227790842,20.7688994819732,20.7214227790842,20.7516352263772,9906.0164540049,0.0,1.0
2021-09-29,23.98,24.13,23.98,24.13,6747,20.6998424595893,20.8293243765592,20.6998424595893,20.8293243765592,7816.14934103272,0.0,1.0
2021-09-30,23.8,23.9,23.8,23.85,4976,20.5444641592254,20.6307854372053,20.5444641592254,20.5876247982153,5764.51150451739,0.0,1.0
2021-10-01,23.83,23.893,23.7,23.85,7261,20.5703605426193,20.6247429477467,20.4581428812454,20.5876247982153,8411.5992834206,0.0,1.0
2021-10-04,23.57,23.85,23.5,23.85,8541,20.3459252198715,20.5876247982153,20.2855003252856,20.5876247982153,9894.43182477555,0.0,1.0
2021-10-05,23.87,23.88,23.6641,23.758,2467,20.6048890538113,20.6135211816093,20.4271535424506,20.5082092224738,2857.9280308771,0.0,1.0
2021-10-06,23.66,23.69,23.5107,23.66,2352,20.4236143700534,20.4495107534474,20.2947367020294,20.4236143700534,2724.70479473974,0.0,1.0
2021-10-07,23.845,23.87,23.8,23.8,2462,20.5833087343163,20.6048890538113,20.5444641592254,20.5444641592254,2852.13571626243,0.0,1.0
2021-10-08,23.95,23.98,23.905,23.98,2036,20.6739460761953,20.6998424595893,20.6351015011043,20.6998424595893,2358.63051109273,0.0,1.0
2021-10-11,23.987,24.107,23.987,24.06,1660,20.7058849490478,20.8094704826238,20.7058849490478,20.7688994819732,1923.04845206972,0.0,1.0
2021-10-12,23.9451,24.05,23.9451,23.9483,1833,20.6697163335743,20.7602673541752,20.6697163335743,20.6724786144696,2123.46253773721,0.0,1.0
2021-10-13,24.04,24.14,24.0056,24.08,1155,20.7516352263772,20.8379565043572,20.7219407067521,20.7861637375692,1338.02467598826,0.0,1.0
2021-10-14,24.25,24.33,24.16,24.33,3290,20.9329099101351,21.001966932519,20.8552207599531,21.001966932519,3811.34301645141,0.0,1.0
2021-10-15,24.44,24.44,24.38,24.43,822,21.096920338297,21.096920338297,21.045127571509,21.088288210499,952.256522651386,0.0,1.0
2021-10-18,24.3751,24.42,24.33,24.39,6722,21.040897828888,21.079656082701,21.001966932519,21.053759699307,7787.18776795939,0.0,1.0
2021-10-19,24.4593,24.4738,24.411,24.411,2932,21.1135803449471,21.1260969302542,21.0718871676828,21.0718871676828,3396.6132900412,0.0,1.0
2021-10-20,24.55,24.5545,24.49,24.49,3216,21.1918737440749,21.195758201584,21.1400809772869,21.1400809772869,3725.61676015433,0.0,1.0
2021-10-21,24.45,24.62,24.401,24.62,2464,21.105552466095,21.2522986386609,21.0632550398848,21.2522986386609,2854.45264210829,0.0,1.0
2021-10-22,24.5781,24.63,24.462,24.491,17719,21.2161300231873,21.2609307664589,21.1159110194526,21.1409441900667,20526.8045314597,0.0,1.0
2021-10-25,24.5819,24.64,24.5,24.5,9237,21.2194102317505,21.2695628942568,21.1487131050849,21.1487131050849,10700.7220191373,0.0,1.0
2021-10-26,24.6138,24.8844,24.58,24.84,7488,21.2469467194261,21.4805320976398,21.2177701274689,21.4422054502167,8674.57036692651,0.0,1.0
2021-10-27,24.4787,24.5601,24.4787,24.53,5830,21.1303266728752,21.2005921931509,21.1303266728752,21.1746094884789,6753.83884070266,0.0,1.0
2021-10-28,24.6721,24.6993,24.53,24.53,1177,21.2972720244884,21.320751412099,21.1746094884789,21.1746094884789,1363.5108602928,0.0,1.0
2021-10-29,24.49,24.49,24.431,24.48,1472,21.1400809772869,21.1400809772869,21.0891514232788,21.1314488494889,1705.25742255821,0.0,1.0
2021-11-01,24.78,24.78,24.65,24.72,3326,21.3904126834288,21.3904126834288,21.2781950220548,21.3386199166408,3853.04768167702,0.0,1.0
2021-11-02,24.655,24.78,24.62,24.78,2425,21.2825110859538,21.3904126834288,21.2522986386609,21.3904126834288,2809.27258811389,0.0,1.0
2021-11-03,24.8912,24.8912,24.7599,24.7599,623,21.4864019445425,21.4864019445425,21.3730621065548,21.3730621065548,721.722400987607,0.0,1.0
2021-11-04,24.7887,24.789,24.73,24.789,7515,21.397922634613,21.398181598447,21.3472520444388,21.398181598447,8705.84886584572,0.0,1.0
2021-11-05,24.8277,24.83,24.7701,24.805,2496,21.4315879330252,21.4335733224187,21.3818668769087,21.4119930029237,2891.52345564217,0.0,1.0
2021-11-08,24.84,24.9,24.82,24.9,2316,21.4422054502167,21.4939982170047,21.4249411946207,21.4939982170047,2683.00012951413,0.0,1.0
2021-11-09,24.77,24.791,24.73,24.74,4676,21.3817805556308,21.3999080240066,21.3472520444388,21.3558841722368,5416.97262763732,0.0,1.0
2021-11-10,24.4833,24.72,24.45,24.72,4752,21.1342974516623,21.3386199166408,21.105552466095,21.3386199166408,5505.01580978028,0.0,1.0
2021-11-11,24.58,24.58,24.53,24.53,1858,21.2177701274689,21.2177701274689,21.1746094884789,21.1746094884789,2152.42411081055,0.0,1.0
2021-11-12,24.6906,24.72,24.6,24.6,12038,21.3132414609147,21.3386199166408,21.2350343830649,21.2350343830649,13945.5766662742,0.0,1.0
2021-11-15,24.6108,24.752,24.5901,24.71,4399,21.2443570810867,21.3662427255944,21.2264885765449,21.3299877888428,5096.07839798474,0.0,1.0
2021-11-16,24.58,24.64,24.5708,24.58,2064,21.2177701274689,21.2695628942568,21.2098285698947,21.2177701274689,2391.06747293487,0.0,1.0
2021-11-17,24.5,24.515,24.43,24.43,5907,21.1487131050849,21.1616612967819,21.088288210499,21.088288210499,6843.04048576856,0.0,1.0
2021-11-18,24.51,24.53,24.43,24.43,31196,21.1573452328829,21.1746094884789,21.088288210499,21.088288210499,36139.4093438354,0.0,1.0
2021-11-19,24.2812,24.43,24.27,24.43,6308,20.9598421488648,21.088288210499,20.9501741657311,21.088288210499,7307.58411786491,0.0,1.0
2021-11-22,24.195,24.33,24.195,24.29,7400,20.8854332072461,21.001966932519,20.8854332072461,20.9674384213271,8572.62562970836,0.0,1.0
2021-11-23,24.1887,24.19,24.1,24.1,3247,20.8799949667334,20.8811171433471,20.8034279931652,20.8034279931652,3761.52911076527,0.0,1.0
2021-11-24,24.1181,24.1181,24.01,24.01,2830,20.8190521444795,20.8190521444795,20.7257388429832,20.7257388429832,3278.45007190199,0.0,1.0
2021-11-26,23.4215,23.64,23.37,23.62,9574,20.2177381220713,20.4063501144575,20.1732826639116,20.3890858588615,11091.1240241659,0.0,1.0
2021-11-29,23.5421,23.5684,23.41,23.56,5017,20.3218415833151,20.3445440794238,20.2078111751036,20.3372930920735,5812.00848435768,0.0,1.0
2021-11-30,23.3145,23.54,23.17,23.54,4524,20.1253743546328,20.3200288364775,20.0006401079518,20.3200288364775,5240.88626335142,0.0,1.0
2021-12-01,23.2296,23.74,23.2296,23.68,9301,20.0520875896278,20.4926713924374,20.0520875896278,20.4408786256494,10774.863646205,0.0,1.0
2021-12-02,23.6,23.65,23.43,23.43,7387,20.3718216032655,20.4149822422555,20.2250754306996,20.2250754306996,8557.56561171021,0.0,1.0
2021-12-03,23.48,23.699,23.41,23.699,3451,20.2682360696896,20.4572796684656,20.2078111751036,20.4572796684656,3997.85554704371,0.0,1.0
2021-12-06,23.7945,23.86,23.61,23.63,8020,20.5397164889365,20.5962569260133,20.3804537310635,20.3977179866595,9290.87264192714,0.0,1.0
2021-12-07,24.2161,24.233,24.06,24.06,5396,20.9036469968999,20.9182352928785,20.7688994819732,20.7688994819732,6251.06593214949,0.0,1.0
2021-12-08,24.2522,24.28,24.12,24.12,8969,20.9348089782506,20.9588062935291,20.8206922487612,20.8206922487612,10390.2539557911,0.0,1.0
2021-12-09,24.0202,24.07,24.0,24.04,4221,20.7345436133372,20.7775316097712,20.7171067151852,20.7516352263772,4889.87199770256,0.0,1.0
2021-12-10,24.1,24.1,23.99,24.01,10646,20.8034279931652,20.8034279931652,20.7084745873872,20.7257388429832,12332.9962775507,0.0,1.0
2021-12-13,23.84,23.92,23.82,23.92,6903,20.5789926704173,20.6480496928013,20.5617284148214,20.6480496928013,7996.86955701039,0.0,1.0
2021-12-14,23.7359,23.835,23.68,23.78,5629,20.4891322200402,20.5746766065183,20.4408786256494,20.5271999036294,6520.98779319302,0.0,1.0
2021-12-15,24.03,24.03,23.715,23.84,13580,20.7430030985792,20.7430030985792,20.4710910729424,20.5789926704173,15731.9264934378,0.0,1.0
2021-12-16,24.09,24.22,24.09,24.22,4754,20.7947958653672,20.9070135267411,20.7947958653672,20.9070135267411,5507.33273562615,0.0,1.0
2021-12-17,23.5733,23.73,23.5733,23.73,4767,20.5792516342513,20.7160491437679,20.5792516342513,20.7160491437679,5460.54458622632,0.267,1.0
2021-12-20,23.492,23.492,23.32,23.4,9477,20.5082775594351,20.5082775594351,20.3581233052114,20.4279624932224,10855.7963171107,0.0,1.0
2021-12-21,23.81,23.83,23.65,23.66,6202,20.7858883317789,20.8033481287816,20.6462099557568,20.6549398542582,7104.32085667623,0.0,1.0
2021-12-22,24.0174,24.02,23.8,23.8,1157,20.9669464266974,20.9692162003078,20.7771584332775,20.7771584332775,1325.33041457182,0.0,1.0
2021-12-23,24.2064,24.24,24.12,24.12,4376,21.1319415083735,21.1612739673381,21.0565151853216,21.0565151853216,5012.65850835459,0.0,1.0
2021-12-27,24.3394,24.3394,24.14,24.14,7470,21.2480491584418,21.2480491584418,21.0739749823243,21.0739749823243,8556.80051586125,0.0,1.0
2021-12-28,24.3401,24.44,24.32,24.341,1882,21.2486602513369,21.3358719373656,21.2311131553491,21.249445942202,2155.80971497334,0.0,1.0
2021-12-29,24.42,24.42,24.34,24.38,6117,21.3184121403629,21.3184121403629,21.2485729523519,21.2834925463574,7006.95431800847,0.0,1.0
2021-12-30,24.3516,24.47,24.34,24.38,16188,21.2586996346135,21.3620616328698,21.2485729523519,21.2834925463574,18543.1709171033,0.0,1.0
2021-12-31,24.39,24.47,24.38,24.42,2667,21.2922224448587,21.3620616328698,21.2834925463574,21.3184121403629,3055.01833678742,0.0,1.0
2022-01-03,24.53,24.6,24.4,24.4,5954,21.414441023878,21.4755503133877,21.3009523433601,21.3009523433601,6820.23966150442,0.0,1.0
2022-01-04,24.7187,24.785,24.67,24.77,4306,21.579174208599,21.6370534356631,21.5366596028973,21.6239585879111,4932.47430003997,0.0,1.0
2022-01-05,24.6111,24.93,24.6111,24.83,10896,21.4852405007242,21.7636369639331,21.4852405007242,21.6763379789193,12481.2447685173,0.0,1.0
2022-01-06,24.6748,24.75,24.65,24.65,1086,21.540849954178,21.6064987909083,21.5191998058946,21.5191998058946,1244.00071756698,0.0,1.0
2022-01-07,24.88,24.89,24.75,24.75,3331,21.7199874714262,21.7287173699276,21.6064987909083,21.6064987909083,3815.6228270862,0.0,1.0
2022-01-10,24.7879,24.84,24.6,24.84,9745,21.6395851062285,21.6850678774207,21.4755503133877,21.6850678774207,11162.7872860868,0.0,1.0
2022-01-11,25.1072,25.1072,24.9,24.9,9202,21.9183307653775,21.9183307653775,21.737447268429,21.737447268429,10540.7869273033,0.0,1.0
2022-01-12,25.3519,25.415,25.0,25.25,21103,22.1319513817062,22.1870370412499,21.8247462534428,22.0429937159772,24173.2478294806,0.0,1.0
2022-01-13,25.3572,25.66,25.3572,25.65,22353,22.1365782279119,22.4009195545336,22.1365782279119,22.3921896560323,25605.1086922419,0.0,1.0
2022-01-14,25.43,25.43,25.25,25.31,4071,22.200131889002,22.200131889002,22.0429937159772,22.0953731069854,4663.28445784085,0.0,1.0
2022-01-18,25.18,25.43,25.15,25.43,12407,21.9818844264675,22.200131889002,21.9556947309634,22.200131889002,14212.0781794231,0.0,1.0
2022-01-19,25.0669,25.28,25.06,25.28,4639,21.883149274417,22.0691834114813,21.877125644451,22.0691834114813,5313.92203387956,0.0,1.0
2022-01-20,24.9018,25.17,24.9,25.16,5082,21.7390186501592,21.9731545279662,21.737447268429,21.9644246294648,5821.37352364217,0.0,1.0
2022-01-21,24.508,24.82,24.5,24.82,8836,21.395235247175,21.667608080418,21.3882513283739,21.667608080418,10121.5380666868,0.0,1.0
2022-01-24,24.2003,24.2003,23.52,24.09,14316,21.1266162702876,21.1266162702876,20.5327212752389,21.0303254898174,16398.8160890321,0.0,1.0
2022-01-25,24.2386,24.4,23.99,23.99,4116,21.1600517815479,21.3009523433601,20.9430265048037,20.9430265048037,4714.83144890026,0.0,1.0
2022-01-26,24.1612,24.61,24.1612,24.61,14707,21.0924823671472,21.484280211889,21.0924823671472,21.484280211889,16846.7021669039,0.0,1.0
2022-01-27,24.1436,24.51,24.1436,24.37,10308,21.0771177457848,21.3969812268753,21.0771177457848,21.274762647856,11807.6974186744,0.0,1.0
2022-01-28,24.1536,24.1536,23.8,23.99,7602,21.0858476442862,21.0858476442862,20.7771584332775,20.9430265048037,8708.00502296884,0.0,1.0
2022-01-31,24.4858,24.489,24.19,24.19,2723,21.3758548725019,21.3786484400224,21.1176244748312,21.1176244748312,3119.16570343912,0.0,1.0
2022-02-01,24.6901,24.6901,24.51,24.57,5006,21.5542066988851,21.5542066988851,21.3969812268753,21.4493606178835,5734.31638318627,0.0,1.0
2022-02-02,24.9147,24.94,24.836,24.94,11604,21.750280219226,21.7723668624345,21.6815759180202,21.7723668624345,13292.2507611853,0.0,1.0
2022-02-03,24.7086,24.86,24.691,24.79,1870,21.5703570111126,21.7025276744235,21.5549923897502,21.6414183849138,2142.06385069084,0.0,1.0
2022-02-04,24.7421,24.86,24.5588,24.718,9247,21.5996021710922,21.7025276744235,21.439583131562,21.5785631157039,10592.3339183627,0.0,1.0
2022-02-07,24.8814,24.95,24.8083,24.92,8874,21.7212096572164,21.7810967609359,21.6573940991714,21.7549070654317,10165.0666369147,0.0,1.0
2022-02-08,25.1168,25.12,25.0,25.03,5290,21.9267114679388,21.9295050354593,21.8247462534428,21.8509359489469,6059.63517120564,0.0,1.0
2022-02-09,25.3985,25.45,25.3179,25.45,16487,22.1726327087226,22.2175916860047,22.1022697268015,22.2175916860047,18885.6720354759,0.0,1.0
2022-02-10,25.2199,25.52,25.16,25.33,15642,22.016716721488,22.2787009755144,21.9644246294648,22.1128329039882,17917.7340922493,0.0,1.0
2022-02-11,24.9558,25.39,24.9,25.3,15382,21.7861601020667,22.1652122949965,21.737447268429,22.0866432084841,17619.9070327949,0.0,1.0
2022-02-14,24.8251,24.94,24.7,24.94,6778,21.6720603286537,21.7723668624345,21.5628492984014,21.7723668624345,7764.12234223662,0.0,1.0
2022-02-15,25.0902,25.1,25.018,25.018,2164,21.9034899379252,21.9120452384565,21.8404600707452,21.8404600707452,2478.83752561228,0.0,1.0
2022-02-16,25.151,25.18,25.0,25.0,17103,21.9565677208135,21.9818844264675,21.8247462534428,21.8247462534428,19591.2930686446,0.0,1.0
2022-02-17,24.8485,24.975,24.83,24.94,12755,21.6924882911469,21.8029215071893,21.6763379789193,21.7723668624345,14610.7082436158,0.0,1.0
2022-02-18,24.66,24.885,24.63,24.885,6081,21.5279297043959,21.7243524206769,21.5017400088918,21.7243524206769,6965.71672516096,0.0,1.0
2022-02-22,24.4,24.54,24.25,24.5,9667,21.3009523433601,21.4231709223794,21.1700038658395,21.3882513283739,11073.4391682505,0.0,1.0
2022-02-23,24.0546,24.52,24.0546,24.51,2974,20.9994216491226,21.4057111253767,20.9994216491226,21.3969812268753,3406.68336468157,0.0,1.0
2022-02-24,23.5585,23.56,22.87,23.23,15067,20.5663313844692,20.5676408692444,19.9652778726494,20.279554218699,17259.0780953791,0.0,1.0
2022-02-25,24.1855,24.1855,23.84,23.86,4730,21.1136960205056,21.1136960205056,20.812078027283,20.8295378242858,5418.16150468858,0.0,1.0
2022-02-28,23.71,23.78,23.61,23.72,9870,20.6985893467651,20.7596986362747,20.6112903617513,20.7073192452665,11305.9733723629,0.0,1.0
2022-03-01,23.1689,23.62,23.11,23.62,5195,20.2262145388556,20.6200202602527,20.1747954366825,20.6200202602527,5950.81374563577,0.0,1.0
2022-03-02,23.4605,23.479,23.3,23.3,1538,20.4807783791557,20.4969286913833,20.3406635082086,20.3406635082086,1761.76160554145,0.0,1.0
2022-03-03,23.0557,23.37,22.98,23.37,9441,20.12739208782,20.4017727977183,20.0613067561646,20.4017727977183,10814.5587242632,0.0,1.0
2022-03-04,22.4434,22.5,22.3,22.5,18108,19.5928604025807,19.6422716280985,19.4676736580709,19.6422716280985,20742.5092023046,0.0,1.0
2022-03-07,21.72,22.27,21.7,22.27,11207,18.9613395449911,19.4414839625668,18.9438797479883,19.4414839625668,12837.4917511723,0.0,1.0
2022-03-08,21.84,22.0,21.705,21.97,6688,19.0660983270076,19.2057767030296,18.948244697239,19.1795870075255,7661.02836011781,0.0,1.0
2022-03-09,22.7386,22.76,22.5,22.55,4811,19.8505670063413,19.8692489891343,19.6422716280985,19.6859211206054,5510.94608859553,0.0,1.0
2022-03-10,22.5268,22.7,22.44,22.53,1938,19.6656677560822,19.816869598126,19.5898922370902,19.6684613236026,2219.95708162505,0.0,1.0
2022-03-11,22.3898,22.88,22.3898,22.88,9270,19.5460681466133,19.9740077711508,19.5460681466133,19.9740077711508,10618.6801582375,0.0,1.0
2022-03-14,22.4904,22.82,22.4904,22.68,3983,19.6338909255372,19.9216283801425,19.6338909255372,19.7994098011233,4562.48145310245,0.0,1.0
2022-03-15,22.6502,22.72,22.46,22.48,11777,19.7733947035892,19.8343293951288,19.607352034093,19.6248118310957,13490.4203045914,0.0,1.0
2022-03-16,23.41,23.41,22.8901,22.92,12904,20.4366923917238,20.4366923917238,19.9828249686372,20.0089273651563,14781.386058457,0.0,1.0
2022-03-17,23.5075,23.6091,23.2501,23.31,5238,20.5218089021122,20.6105046708862,20.2971013146868,20.34939340671,6000.06975931477,0.0,1.0
2022-03-18,23.54,23.54,22.87,23.18,25327,20.7396198697216,20.7396198697216,20.1493248267006,20.42244641377,28746.7939983995,0.217,1.0
2022-03-21,23.45,23.53,23.39,23.51,3345,20.6603265057337,20.7308094959451,20.6074642630751,20.7131887483923,3796.6607148358,0.0,1.0
2022-03-22,23.67,23.7,23.59,23.64,5173,20.8541547288152,20.8805858501445,20.7836717386037,20.8277236074859,5871.48755690452,0.0,1.0
2022-03-23,23.33,23.4612,23.21,23.4,3571,20.5546020204165,20.6701941243633,20.4488775350993,20.6162746368515,4053.17650603248,0.0,1.0
2022-03-24,23.5046,23.55,23.4139,23.42,3805,20.708431146553,20.748430243498,20.6285210564008,20.6338953844044,4318.77250222728,0.0,1.0
2022-03-25,23.5776,23.5776,23.46,23.54,2124,20.772746875121,20.772746875121,20.6691368795101,20.7396198697216,2410.79442699887,0.0,1.0
2022-03-28,23.4986,23.4986,23.4,23.4,1251,20.7031449222871,20.7031449222871,20.6162746368515,20.6162746368515,1419.91705657985,0.0,1.0
2022-03-29,23.87,23.95,23.77,23.86,10672,21.0303622043438,21.1008451945553,20.9422584665795,21.0215518305674,12112.9934674822,0.0,1.0
2022-03-30,23.7738,23.92,23.7712,23.84,3023,20.9456064086146,21.074414073226,20.9433157114327,21.0039310830145,3431.18246366177,0.0,1.0
2022-03-31,23.4552,23.73,23.4552,23.71,3825,20.6649079000974,20.9070169714738,20.6649079000974,20.8893962239209,4341.47301472256,0.0,1.0
2022-04-01,23.5995,23.62,23.4374,23.62,3222,20.7920415936913,20.810102859933,20.6492254347754,20.810102859933,3657.05256298983,0.0,1.0
2022-04-04,23.65,23.73,23.59,23.59,12576,20.8365339812623,20.9070169714738,20.7836717386037,20.7836717386037,14274.0822570329,0.0,1.0
2022-04-05,23.2789,23.45,23.2789,23.45,3067,20.5095810104189,20.6603265057337,20.5095810104189,20.6603265057337,3481.1235911514,0.0,1.0
2022-04-06,23.0819,23.0819,22.91,22.97,2567,20.3360166470232,20.3360166470232,20.1845663218063,20.2374285644649,2913.61077876936,0.0,1.0
2022-04-07,23.18,23.2,22.89,23.03,9805,20.42244641377,20.4400671613229,20.1669455742535,20.2902908071235,11128.9262508117,0.0,1.0
2022-04-08,23.23,23.2494,23.21,23.2494,4792,20.4664982826522,20.4835904077785,20.4488775350993,20.4835904077785,5439.04279386941,0.0,1.0
2022-04-11,23.0,23.24,23.0,23.02,13522,20.2638596857942,20.4753086564286,20.2638596857942,20.2814804333471,15347.8164980597,0.0,1.0
2022-04-12,22.87,23.13,22.87,23.1101,6216,20.1493248267006,20.3783945448879,20.1493248267006,20.3608619010728,7055.31928353345,0.0,1.0
2022-04-13,23.13,23.14,22.9301,22.9301,3539,20.3783945448879,20.3872049186643,20.202275173097,20.202275173097,4016.85568604003,0.0,1.0
2022-04-14,23.03,23.22,23.02,23.22,1781,20.2902908071235,20.4576879088757,20.2814804333471,20.4576879088757,2021.48063770481,0.0,1.0
2022-04-18,22.977,23.14,22.87,22.91,24751,20.2435958261084,20.3872049186643,20.1493248267006,20.1845663218063,28093.0192385355,0.0,1.0
2022-04-19,23.0607,23.1,22.87,22.87,22413,20.3173386546172,20.3519634235586,20.1493248267006,20.1493248267006,25439.329327837,0.0,1.0
2022-04-20,23.2965,23.325,23.2811,23.29,37380,20.5250872682655,20.5501968335283,20.5115192926497,20.5193605253108,42427.2578536807,0.0,1.0
2022-04-21,23.0324,23.4201,23.0233,23.4201,14873,20.2924052968299,20.6339834881422,20.2843878566933,20.6339834881422,16881.236117116,0.0,1.0
2022-04-22,22.66,23.24,22.66,23.04,69333,19.9643069773955,20.4753086564286,19.9643069773955,20.2991011809,78694.7316417672,0.0,1.0
2022-04-25,22.6,22.6,22.23,22.47,2334,19.9114447347369,19.9114447347369,19.5854609050089,19.7969098756433,2649.14980819934,0.0,1.0
2022-04-26,21.93,22.315,21.93,22.315,17353,19.321149691716,19.6603490821086,19.321149691716,19.6603490821086,19696.0996665308,0.0,1.0
2022-04-27,21.98,22.2035,21.77,21.99,22975,19.3652015605981,19.5621134145014,19.1801837112931,19.3740119343746,26077.2137289545,0.0,1.0
2022-04-28,22.3633,22.37,22.14,22.21,7908,19.7029031874488,19.708806137879,19.5061675410211,19.5678401574561,8975.78264063424,0.0,1.0
2022-04-29,22.1321,22.5,22.1321,22.4866,2856,19.4992073457377,19.8233409969726,19.4992073457377,19.8115350961122,3241.63318432617,0.0,1.0
2022-05-02,22.095,22.13,22.0694,22.13,1528,19.4665208590271,19.4973571672446,19.4439663021594,19.4973571672446,1734.3191546395,0.0,1.0
2022-05-03,22.3151,22.36,22.21,22.21,44537,19.6604371858464,19.6999957641026,19.5678401574561,19.5678401574561,50550.6362501172,0.0,1.0
2022-05-04,22.7101,22.7101,22.2201,22.2201,637,20.0084469500155,20.0084469500155,19.5767386349703,19.5767386349703,723.01132297471,0.0,1.0
2022-05-05,21.9696,22.38,21.84,22.38,4254,19.3560387718707,19.7176165116554,19.2418563277281,19.7176165116554,4828.39900774633,0.0,1.0
2022-05-06,21.818,21.88,21.78,21.78,2903,19.2224735054199,19.2770978228338,19.1889940850695,19.1889940850695,3294.9793886901,0.0,1.0
2022-05-09,21.2584,21.5,21.215,21.5,5671,18.7294449888908,18.9423036193294,18.6912079667011,18.9423036193294,6436.73031803702,0.0,1.0
2022-05-10,21.2998,21.35,21.2,21.26,3358,18.7659199363252,18.8101480126829,18.6779924060364,18.730854648695,3811.41604795774,0.0,1.0
2022-05-11,21.1799,21.5832,21.1799,21.41,3226,18.6602835547458,19.0156059291493,18.6602835547458,18.8630102553415,3661.59266548888,0.0,1.0
2022-05-12,21.03,21.19,20.85,20.93,5588,18.5282160518371,18.66918203226,18.3696293238613,18.4401123140728,6342.5231911816,0.0,1.0
2022-05-13,21.5654,21.5654,21.28,21.28,2224,18.9999234638273,18.9999234638273,18.7484753962479,18.7484753962479,2524.29698947528,0.0,1.0
2022-05-16,21.71,21.71,21.5156,21.59,8940,19.1273214686345,19.1273214686345,18.9560478024206,19.0215969833173,10147.1290853907,0.0,1.0
2022-05-17,22.0958,22.1299,21.96,22.07,39518,19.4672256889292,19.4972690635069,19.3475808130453,19.444494924586,44853.9426394265,0.0,1.0
2022-05-18,21.6201,21.98,21.62,21.98,4956,19.0481162083843,19.3652015605981,19.0480281046466,19.3652015605981,5625.18699633073,0.0,1.0
2022-05-19,21.8405,21.9142,21.64,21.64,7429,19.2422968464169,19.3072293011492,19.0656488521994,19.0656488521994,8432.10536637226,0.0,1.0
2022-05-20,21.99,22.75,21.68,22.1013,151792,19.3740119343746,20.0436003413834,19.1008903473052,19.4720713945063,172287.809634187,0.0,1.0
2022-05-23,22.36,22.59,22.29,22.29,71397,19.6999957641026,19.9026343609605,19.6383231476675,19.6383231476675,81037.42453128,0.0,1.0
2022-05-24,22.3583,22.39,22.195,22.39,9253,19.6984980005606,19.7264268854319,19.5546245967914,19.7264268854319,10502.3921059419,0.0,1.0
2022-05-25,22.4189,22.4985,22.26,22.29,55386,19.7518888656458,19.8220194409062,19.6118920263382,19.6383231476675,62864.5292531825,0.0,1.0
2022-05-26,22.707,22.73,22.5445,22.5445,22575,20.0057157341448,20.0259795938306,19.8625471602777,19.8625471602777,25623.2034790488,0.0,1.0
2022-05-27,22.8805,22.91,22.81,22.84,9231,20.1585757191659,20.1845663218063,20.096462584042,20.1228937053713,10477.4215421971,0.0,1.0
2022-05-31,22.7484,22.8599,22.68,22.68,8817,20.0421906815792,20.1404263491864,19.9819277249484,19.9819277249484,10007.5209335448,0.0,1.0
2022-06-01,22.5379,22.84,22.5101,22.84,4190,19.8567323135853,20.1228937053713,19.8322394744868,20.1228937053713,4755.75736776144,0.0,1.0
2022-06-02,22.8489,22.8489,22.56,22.56,4833,20.1307349380323,20.1307349380323,19.8762032396312,19.8762032396312,5485.57884448475,0.0,1.0
2022-06-03,22.6112,22.67,22.5881,22.67,2988,19.9213123533665,19.973117351172,19.900960389943,19.973117351172,3391.45656679504,0.0,1.0
2022-06-06,22.6333,22.89,22.61,22.89,21880,19.9407832794125,20.1669455742535,19.9202551085134,20.1669455742535,24834.3606698377,0.0,1.0
2022-06-07,22.8,22.8,22.55,22.55,3577,20.0876522102656,20.0876522102656,19.8673928658548,19.8673928658548,4059.98665978107,0.0,1.0
2022-06-08,22.435,22.575,22.42,22.53,6154,19.7660735674258,19.8894188002959,19.7528580067612,19.8497721183019,6984.94769479807,0.0,1.0
2022-06-09,22.01,22.35,22.01,22.35,2203,19.3916326819274,19.6911853903261,19.3916326819274,19.6911853903261,2500.46145135525,0.0,1.0
2022-06-10,21.43,21.61,21.19,21.61,17754,18.8806310028944,19.0392177308701,18.66918203226,19.0392177308701,20151.2449420612,0.0,1.0
2022-06-13,20.7619,20.96,20.76,20.96,11583,18.2920099308909,18.466543435402,18.2903359598734,18.466543435402,13147.0018116422,0.0,1.0
2022-06-14,20.5444,20.81,20.4256,20.78,19222,18.1003843012535,18.3343878287556,17.9957170607895,18.3079567074263,21817.4625592149,0.0,1.0
2022-06-15,20.95,20.95,20.72,20.83,9587,18.4577330616256,18.4577330616256,18.2550944647677,18.3520085763084,10881.4906646131,0.0,1.0
2022-06-16,20.48,20.5097,20.3979,20.41,1691,18.0436454941333,18.0698123042493,17.9713123254288,17.9819728776983,1919.32833147604,0.0,1.0
2022-06-17,20.0318,20.0318,19.94,20.0,24288,17.8928118950808,17.8928118950808,17.8108142647146,17.8644074871762,27191.4979743212,0.277,1.0
2022-06-21,20.29,20.43,20.29,20.29,13225,18.1234413957402,18.2484922481505,18.1234413957402,18.1234413957402,14805.9766432147,0.0,1.0
2022-06-22,20.1882,20.32,20.04,20.04,10984,18.0325115616305,18.150238006971,17.9001363021505,17.9001363021505,12297.077311839,0.0,1.0
2022-06-23,20.0253,20.0478,19.845,20.0478,16762,17.8870059626475,17.9071034210705,17.7259583291506,17.9071034210705,18765.805708398,0.0,1.0
2022-06-24,20.5273,20.5273,20.245,20.245,2778,18.3354025905756,18.3354025905756,18.0832464788941,18.0832464788941,3110.09475348585,0.0,1.0
2022-06-27,20.5297,20.61,20.51,20.515,21962,18.337546319474,18.409271915535,18.3199498780992,18.324415979971,24587.4373563918,0.0,1.0
2022-06-28,20.475,20.8,20.475,20.73,3270,18.2886871649966,18.5789837866632,18.2886871649966,18.5164583604581,3660.91067094987,0.0,1.0
2022-06-29,20.3956,20.49,20.39,20.49,5941,18.2177654672725,18.302085470612,18.2127634331761,18.302085470612,6651.21415783278,0.0,1.0
2022-06-30,20.2236,20.27,19.89,19.89,13150,18.0641315628828,18.105576988253,17.7661532459967,17.7661532459967,14722.0108021379,0.0,1.0
2022-07-01,20.2632,20.2632,20.0399,20.0399,11175,18.0995030897074,18.0995030897074,17.9000469801131,17.9000469801131,12510.910320448,0.0,1.0
2022-07-05,19.7679,19.7679,19.56,19.75,5741,17.6570910382875,17.6570910382875,17.4713905224583,17.6411023935865,6427.30524829455,0.0,1.0
2022-07-06,19.75,19.76,19.59,19.76,3289,17.6411023935865,17.6500345973301,17.4981871336891,17.6500345973301,3682.18201735599,0.0,1.0
2022-07-07,20.0407,20.05,19.93,19.93,3412,17.9007615564126,17.9090685058941,17.8018820609711,17.8018820609711,3819.885996722,0.0,1.0
2022-07-08,20.1201,20.18,19.95,20.02,20091,17.9716832541367,18.0251871545608,17.8197464684582,17.8822718946633,22492.7695076617,0.0,1.0
2022-07-11,19.74,19.88,19.74,19.88,1468,17.6321701898429,17.7572210422531,17.6321701898429,17.7572210422531,1643.49139601052,0.0,1.0
2022-07-12,19.7482,19.85,19.7137,19.78,5021,17.6394945969126,17.7304244310223,17.6086784939972,17.6678990048172,5621.23317395698,0.0,1.0
2022-07-13,19.7172,19.77,19.6,19.61,5249,17.6118047653075,17.6589668010736,17.5071193374326,17.5160515411762,5876.48933083054,0.0,1.0
2022-07-14,19.395,19.43,19.2,19.27,8252,17.3240091606891,17.3552718737916,17.1498311876891,17.2123566138942,9238.48160754688,0.0,1.0
2022-07-15,19.6618,19.6618,19.48,19.53,5512,17.562320356568,17.562320356568,17.3999328925096,17.4445939112275,6170.9295468733,0.0,1.0
2022-07-18,19.77,20.0,19.77,19.89,1646,17.6589668010736,17.8644074871762,17.6589668010736,17.7661532459967,1842.77032549954,0.0,1.0
2022-07-19,20.32,20.38,20.16,20.16,3674,18.150238006971,18.2038312294325,18.0073227470736,18.0073227470736,4113.20666821707,0.0,1.0
2022-07-20,20.257,20.36,20.19,20.34,24804,18.0939651233864,18.1859668219453,18.0341193583043,18.1681024144582,27769.1829609298,0.0,1.0
2022-07-21,20.3857,20.3857,20.17,20.17,21315,18.2089225855664,18.2089225855664,18.0162549508172,18.0162549508172,23863.0920340356,0.0,1.0
2022-07-22,20.295,20.46,20.26,20.4501,3057,18.127907497612,18.2752888593812,18.0966447845095,18.2664459776751,3422.44768229167,0.0,1.0
2022-07-25,20.5313,20.5313,20.47,20.47,4885,18.338975472073,18.338975472073,18.2842210631248,18.2842210631248,5468.97511547099,0.0,1.0
2022-07-26,20.21,20.31,20.21,20.2749,23327,18.0519837657915,18.1413058032274,18.0519837657915,18.1099537680874,26115.6156639901,0.0,1.0
2022-07-27,20.68,20.68,20.3301,20.38,12968,18.4717973417402,18.4717973417402,18.159259532752,18.2038312294325,14518.253694458,0.0,1.0
2022-07-28,20.6823,20.6851,20.54,20.54,2647,18.4738517486012,18.4763527656494,18.3467464893299,18.3467464893299,2963.43441773832,0.0,1.0
2022-07-29,20.83,20.83,20.64,20.64,2954,18.605780397894,18.605780397894,18.4360685267658,18.4360685267658,3307.13459387948,0.0,1.0
2022-08-01,20.7901,20.8825,20.79,20.86,5130,18.5701409049571,18.6526744675478,18.5700515829196,18.6325770091247,5743.26352965529,0.0,1.0
2022-08-02,20.5,20.64,20.5,20.6251,10913,18.3110176743556,18.4360685267658,18.3110176743556,18.4227595431879,12217.5896489529,0.0,1.0
2022-08-03,20.6425,20.66,20.5,20.58,64048,18.4383015777017,18.453932934253,18.3110176743556,18.3824753043043,71704.5891905191,0.0,1.0
2022-08-04,20.6855,20.7039,20.6392,20.66,2092,18.4767100537991,18.4931453086873,18.4353539504663,18.453932934253,2342.08719376977,0.0,1.0
2022-08-05,20.6129,20.64,20.46,20.47,13157,18.4118622546207,18.4360685267658,18.2752888593812,18.2842210631248,14729.8476139717,0.0,1.0
2022-08-08,20.6853,20.82,20.675,20.82,1667,18.4765314097243,18.5968481941504,18.4673312398684,18.5968481941504,1866.28076100105,0.0,1.0
2022-08-09,20.5757,20.6799,20.5267,20.66,7447,18.3786344566945,18.4717080197027,18.334866658351,18.453932934253,8337.24824665558,0.0,1.0
2022-08-10,21.0,21.01,20.91,20.96,1402,18.757627861535,18.7665600652786,18.6772380278427,18.7218990465606,1569.60145586291,0.0,1.0
2022-08-11,21.0,21.1297,21.0,21.12,5739,18.757627861535,18.8734785440893,18.757627861535,18.864814306458,6425.06615919917,0.0,1.0
2022-08-12,21.1028,21.1299,20.93,21.0399,11256,18.8494509160191,18.8736571881642,18.6951024353299,18.7932673544719,12601.5934288109,0.0,1.0
2022-08-15,20.97,21.05,20.83,20.97,4991,18.7308312503042,18.8022888802529,18.605780397894,18.7308312503042,5587.64683752624,0.0,1.0
2022-08-16,21.0277,21.0277,20.9417,20.95,6127,18.7823700659047,18.7823700659047,18.7055531137099,18.712966842817,6859.44944370333,0.0,1.0
2022-08-17,20.87,20.95,20.78,20.78,13886,18.6415092128683,18.712966842817,18.561119379176,18.561119379176,15545.9955892385,0.0,1.0
2022-08-18,20.758,20.83,20.74,20.83,969,18.5414685309401,18.605780397894,18.5253905642017,18.605780397894,1084.83866671267,0.0,1.0
2022-08-19,20.4744,20.52,20.4427,20.52,7667,18.288151232772,18.3288820818427,18.2598361469048,18.3288820818427,8583.54804714759,0.0,1.0
2022-08-22,20.18,20.53,20.18,20.31,25095,18.0251871545608,18.3378142855863,18.0251871545608,18.1413058032274,28094.9704243079,0.0,1.0
2022-08-23,20.266,20.3692,20.2393,20.3692,3317,18.1020041067556,18.1941844493894,18.0781551227602,18.1941844493894,3713.52926469135,0.0,1.0
2022-08-24,20.2581,20.29,20.19,20.21,12614,18.0949476657982,18.1234413957402,18.0341193583043,18.0519837657915,14121.9349245754,0.0,1.0
2022-08-25,20.4446,20.4446,20.3297,20.3297,3217,18.2615332656161,18.2615332656161,18.1589022446023,18.1589022446023,3601.57480992224,0.0,1.0
2022-08-26,20.0,20.44,20.0,20.44,4215,17.8644074871762,18.257424451894,17.8644074871762,18.257424451894,4718.88026851794,0.0,1.0
2022-08-29,19.9992,20.0484,19.9202,19.9202,3193,17.8636929108767,17.9076393532951,17.7931285013023,17.7931285013023,3574.70574077765,0.0,1.0
2022-08-30,19.8416,20.16,19.8416,20.16,1161,17.7229213798777,18.0073227470736,17.7229213798777,18.0073227470736,1299.79121986936,0.0,1.0
2022-08-31,19.7206,19.88,19.7206,19.88,8930,17.6148417145803,17.7572210422531,17.6148417145803,17.7572210422531,9997.53281088146,0.0,1.0
2022-09-01,19.46,19.5,19.211,19.5,19430,17.3820684850224,17.4177972999968,17.1596566118071,17.4177972999968,21752.7505616379,0.0,1.0
2022-09-02,19.3899,19.62,19.32,19.62,27357,17.3194537367799,17.5249837449198,17.2570176326122,17.5249837449198,30627.3801911851,0.0,1.0
2022-09-06,19.27,19.478,19.08,19.478,98225,17.2123566138942,17.3981464517609,17.0426447427661,17.3981464517609,109967.263196958,0.0,1.0
2022-09-07,19.37,19.375,19.1325,19.18,7538,17.3016786513301,17.3061447532019,17.0895388124199,17.1319667802019,8439.12680049546,0.0,1.0
2022-09-08,19.4003,19.4003,19.225,19.37,4666,17.3287432286732,17.3287432286732,17.1721616970481,17.3016786513301,5223.79485952663,0.0,1.0
2022-09-09,19.9299,19.9299,19.85,19.86,2725,17.8017927389336,17.8017927389336,17.7304244310223,17.7393566347659,3050.75889245823,0.0,1.0
2022-09-12,20.1997,20.255,20.19,20.19,7792,18.0427835959356,18.0921786826377,18.0341193583043,18.0341193583043,8723.491115609,0.0,1.0
2022-09-13,19.5854,19.9699,19.5854,19.9699,2464,17.494078319967,17.837521553908,17.494078319967,17.837521553908,2758.55776551085,0.0,1.0
2022-09-14,19.65,19.7,19.5896,19.7,3556,17.5517803561506,17.5964413748685,17.4978298455393,17.5964413748685,3981.10041158952,0.0,1.0
2022-09-15,19.5191,19.685,19.5191,19.57,4507,17.434857809147,17.5830430692531,17.434857809147,17.4803227262019,5045.78727644376,0.0,1.0
2022-09-16,19.2239,19.2239,19.13,19.13,11695,17.3391045850158,17.3391045850158,17.2544109525825,17.2544109525825,12966.269936124,0.188,1.0
2022-09-19,19.2901,19.2901,18.9924,18.9924,595,17.398814046859,17.398814046859,17.1303018596878,17.1303018596878,659.677692346626,0.0,1.0
2022-09-20,18.9501,19.06,18.835,18.9798,5910,17.0921491370901,17.1912740593948,16.9883340455772,17.1189372189141,6552.42884330852,0.0,1.0
2022-09-21,18.6255,18.95,18.6255,18.95,4839,16.7993743438226,17.0920589415284,16.7993743438226,17.0920589415284,5365.00899708457,0.0,1.0
2022-09-22,18.68,18.68,18.59,18.6695,10590,16.8485309249473,16.8485309249473,16.7673549194202,16.8390603909691,11741.154221766,0.0,1.0
2022-09-23,18.0,18.3,17.9173,18.3,3776,16.2352011054096,16.5057877904998,16.1606093758864,16.5057877904998,4186.4587668922,0.0,1.0
2022-09-26,17.6949,17.9018,17.6155,17.88,2113,15.9600144466729,16.1466290638234,15.8883991706857,16.1269664313735,2342.68733433348,0.0,1.0
2022-09-27,17.5515,17.74,17.45,17.74,5729,15.8306740111998,16.0006926449981,15.7391255160776,16.0006926449981,6351.75378059466,0.0,1.0
2022-09-28,18.01,18.01,17.6066,17.6066,7770,16.2442206615793,16.2442206615793,15.8803717656947,15.8803717656947,8614.61457064416,0.0,1.0
2022-09-29,17.7631,17.8,17.555,17.6971,7154,16.0215278197501,16.0548099820162,15.8338308558592,15.9619987490302,7931.65413621471,0.0,1.0
2022-09-30,17.6,17.8729,17.58,17.67,212780,15.8744188586227,16.1205625464931,15.8563797462834,15.9375557518104,235909.612399185,0.0,1.0
2022-10-03,18.06,18.11,17.806,17.94,11775,16.2893184424276,16.334416223276,16.060221715718,16.1810837683916,13054.9660964396,0.0,1.0
2022-10-04,18.7883,18.7883,18.55,18.55,10755,16.9462127182648,16.9462127182648,16.7312766947416,16.7312766947416,11924.0900524168,0.0,1.0
2022-10-05,18.534,18.64,18.3572,18.3579,8553,16.7168454048701,16.8124527002686,16.5573796517903,16.5580110207222,9482.72823973225,0.0,1.0
2022-10-06,18.2,18.29,18.16,18.26,18551,16.415592228803,16.4967682343301,16.3795140041243,16.4697095658211,20567.5308751635,0.0,1.0
2022-10-07,17.97,18.11,17.97,18.06,17251,16.2081424369006,16.334416223276,16.2081424369006,16.2893184424276,19126.2182700364,0.0,1.0
2022-10-10,18.01,18.12,17.9604,18.12,35957,16.2442206615793,16.3434357794457,16.1994836629777,16.3434357794457,39865.5979558111,0.0,1.0
2022-10-11,17.82,18.1,17.82,17.87,55471,16.0728490943555,16.3253966671063,16.0728490943555,16.1179468752039,61500.8088607726,0.0,1.0
2022-10-12,17.76,17.84,17.76,17.83,1666,16.0187317573375,16.0908882066948,16.0187317573375,16.0818686505252,1847.09753857055,0.0,1.0
2022-10-13,18.1858,18.19,17.7204,17.7204,7159,16.4027844590421,16.4065726726334,15.9830143149056,15.9830143149056,7937.19764623445,0.0,1.0
2022-10-14,17.85,18.22,17.85,18.22,34181,16.0999077628645,16.4336313411424,16.0999077628645,16.4336313411424,37896.5431968068,0.0,1.0
2022-10-17,18.312,18.37,18.28,18.28,5296,16.5166112579034,16.5689246836875,16.4877486781604,16.4877486781604,5871.68581288693,0.0,1.0
2022-10-18,18.3976,18.53,18.315,18.5,9814,16.5938186587158,16.7132375824022,16.5193171247543,16.6861789138932,10880.8014667055,0.0,1.0
2022-10-19,18.1894,18.29,18.11,18.26,7625,16.4060314992632,16.4967682343301,16.334416223276,16.4697095658211,8453.8527800723,0.0,1.0
2022-10-20,18.1334,18.37,18.09,18.37,7283,16.355521984713,16.5689246836875,16.3163771109366,16.5689246836875,8074.67669472351,0.0,1.0
2022-10-21,18.46,18.4946,18.16,18.16,19737,16.6501006892145,16.6813083535616,16.3795140041243,16.3795140041243,21882.451451841,0.0,1.0
2022-10-24,18.48,18.528,18.44,18.46,8550,16.6681398015539,16.7114336711683,16.6320615768752,16.6501006892145,9479.4021337204,0.0,1.0
2022-10-25,18.8646,18.8646,18.82,18.82,2617,17.0150319318394,17.0150319318394,16.9748047113227,16.9748047113227,2901.47314432122,0.0,1.0
2022-10-26,19.0897,19.17,18.98,18.98,6540,17.2180621412188,17.2904891772612,17.1191176100375,17.1191176100375,7250.91110579315,0.0,1.0
2022-10-27,18.9491,19.1,18.9491,19.07,3372,17.0912471814732,17.2273522840735,17.0912471814732,17.2002936155645,3738.54315729886,0.0,1.0
2022-10-28,19.0453,19.0453,18.88,18.95,9127,17.1780153118254,17.1780153118254,17.0289220483407,17.0920589415284,10119.1231899961,0.0,1.0
2022-10-31,18.9283,18.95,18.9283,18.94,9044,17.0724865046402,17.0920589415284,17.0724865046402,17.0830393853588,10027.1009236687,0.0,1.0
2022-11-01,19.14,19.31,19.08,19.23,8505,17.2634305087522,17.4167629636366,17.2093131717342,17.3446065142793,9429.51054354296,0.0,1.0
2022-11-02,18.9165,19.34,18.9165,19.22,6236,17.06184342836,17.4438216321456,17.06184342836,17.3355869581096,6913.86569659424,0.0,1.0
2022-11-03,18.7833,18.8496,18.69,18.69,38422,16.94170294018,17.0015025975849,16.857550481117,16.857550481117,42598.5483955329,0.0,1.0
2022-11-04,19.43,19.5025,18.94,18.94,19281,17.5249976376727,17.5903894199028,17.0830393853588,17.0830393853588,21376.8833380425,0.0,1.0
2022-11-07,19.5804,19.598,19.51,19.55,5566,17.6606517624646,17.6765261813232,17.5971540870301,17.6332323117088,6171.03535395179,0.0,1.0
2022-11-08,19.7207,19.85,19.6,19.64,9698,17.7871961355251,17.9038189967989,17.6783300925571,17.7144083172358,10752.192034248,0.0,1.0
2022-11-09,19.4684,19.705,19.43,19.705,16976,17.5596327333642,17.7730354323387,17.5249976376727,17.7730354323387,18821.3252189518,0.0,1.0
2022-11-10,20.39,20.39,20.13,20.16,13897,18.3908750299612,18.3908750299612,18.1563665695497,18.1834252380587,15407.6317488085,0.0,1.0
2022-11-11,20.8061,20.8061,20.61,20.61,6678,18.7661787621813,18.7661787621813,18.589305265694,18.589305265694,7403.91198233741,0.0,1.0
2022-11-14,20.68,20.795,20.68,20.72,10289,18.6524421588817,18.7561670548329,18.6524421588817,18.6885203835604,11407.4349185789,0.0,1.0
2022-11-15,20.7363,20.885,20.62,20.84,9601,18.7032222601169,18.83734306036,18.5983248218637,18.7967550575964,10644.6479398655,0.0,1.0
2022-11-16,20.7233,20.77,20.69,20.77,2199,18.6914968370964,18.7336181644087,18.6614617150514,18.7336181644087,2438.03570667265,0.0,1.0
2022-11-17,20.665,20.68,20.49,20.5,6156,18.6389128246272,18.6524421588817,18.4810705916579,18.4900901478276,6825.1695362787,0.0,1.0
2022-11-18,20.7161,20.76,20.7161,20.73,4128,18.6850027566542,18.7245986082391,18.6850027566542,18.6975399397301,4576.72187228046,0.0,1.0
2022-11-21,20.6159,20.66,20.5,20.66,8392,18.5946268038341,18.6344030465423,18.4900901478276,18.6344030465423,9304.22721709729,0.0,1.0
2022-11-22,20.9113,20.9113,20.82,20.82,8584,18.8610644930862,18.8610644930862,18.7787159452571,18.7787159452571,9517.09800185453,0.0,1.0
2022-11-23,21.1051,21.13,20.965,20.965,9769,19.0358634916544,19.0583221865169,18.9094995097173,18.9094995097173,10830.9098765281,0.0,1.0
2022-11-25,21.27,21.27,21.25,21.25,338,19.1845959728923,19.1845959728923,19.166556860553,19.166556860553,374.741277333042,0.0,1.0
2022-11-28,20.9734,21.25,20.96,21.25,11125,18.9170759368999,19.166556860553,18.9049897316325,19.166556860553,12334.309793876,0.0,1.0
2022-11-29,21.0829,21.18,20.8488,21.1199,36698,19.0158400769578,19.1034199673653,18.8046922670258,19.0492124347856,40687.1461407336,0.0,1.0
2022-11-30,21.43,21.43,21.02,21.21,6285,19.3289088716071,19.3289088716071,18.9591070686505,19.1304786358743,6968.19209478747,0.0,1.0
2022-12-01,21.5,21.63,21.425,21.47,18670,19.3920457647948,19.5092999950005,19.3243990935223,19.3649870962858,20699.4664136328,0.0,1.0
2022-12-02,21.53,21.62,21.38,21.38,6665,19.4191044333038,19.5002804388309,19.2838110907587,19.2838110907587,7389.49885628616,0.0,1.0
2022-12-05,21.2546,21.52,21.21,21.5,8302,19.170705856391,19.4100848771341,19.1304786358743,19.3920457647948,9204.44403674236,0.0,1.0
2022-12-06,21.1806,21.27,21.07,21.25,17237,19.1039611407355,19.1845959728923,19.0042048494989,19.166556860553,19110.6964419811,0.0,1.0
2022-12-07,21.2117,21.276,21.18,21.22,8170,19.1320119604232,19.1900077065941,19.1034199673653,19.139498192044,9058.09537222172,0.0,1.0
2022-12-08,21.27,21.31,21.22,21.24,6485,19.1845959728923,19.220674197571,19.139498192044,19.1575373043833,7189.93249557627,0.0,1.0
2022-12-09,21.23,21.4,21.23,21.25,40462,19.1485177482137,19.3018502030981,19.1485177482137,19.166556860553,44860.3004835784,0.0,1.0
2022-12-12,21.2967,21.34,21.18,21.34,4530,19.2086781878654,19.24773286608,19.1034199673653,19.24773286608,5022.4200778659,0.0,1.0
2022-12-13,21.57,21.88,21.5,21.88,5075,19.4551826579825,19.7347888992423,19.3920457647948,19.7347888992423,5626.66267001534,0.0,1.0
2022-12-14,21.5618,21.71,21.49,21.71,12824,19.4477866219234,19.5814564443579,19.3830262086251,19.5814564443579,14217.9944985767,0.0,1.0
2022-12-15,21.035,21.32,20.96,21.32,35509,18.972636402905,19.2296937537407,18.9049897316325,19.2296937537407,39368.8994580444,0.0,1.0
2022-12-16,20.8174,20.83,20.73,20.77,11113,18.8503312212443,18.8617406274808,18.771189784334,18.8074101215927,12272.6631953966,0.082,1.0
2022-12-19,20.759,20.87,20.72,20.87,6644,18.7974495288466,18.8979609647395,18.7621347000193,18.8979609647395,7337.31434088137,0.0,1.0
2022-12-20,20.96,21.01,20.86,20.86,9165,18.9794567235717,19.0247321451451,18.8889058804248,18.8889058804248,10121.3856011706,0.0,1.0
2022-12-21,21.1724,21.22,21.1,21.1,3297,19.1717867144155,19.2148889157534,19.1062279039772,19.1062279039772,3641.04837174683,0.0,1.0
2022-12-22,21.04,21.04,20.85,20.98,6680,19.0518973980891,19.0518973980891,18.8798507961102,18.997566892201,7377.07101100055,0.0,1.0
2022-12-23,21.1748,21.19,21.05,21.05,4430,19.173959934651,19.1877236628093,19.0609524824038,19.0609524824038,4892.27912855276,0.0,1.0
2022-12-27,21.1872,21.25,21.09,21.09,3258,19.1851882392012,19.2420541686974,19.0971728196625,19.0971728196625,3597.9786457844,0.0,1.0
2022-12-28,20.94,21.27,20.94,21.27,31989,18.9613465549423,19.2601643373268,18.9613465549423,19.2601643373268,35327.1144567211,0.0,1.0
2022-12-29,21.2145,21.27,21.17,21.22,10663,19.2099086193803,19.2601643373268,19.16961349418,19.2148889157534,11775.704818907,0.0,1.0
2022-12-30,21.0774,21.1499,21.04,21.12,9475,19.085763413426,19.1514127747074,19.0518973980891,19.1243380726066,10463.7347049746,0.0,1.0
2023-01-03,21.2171,21.3369,21.2,21.3369,2449,19.2122629413021,19.320742851392,19.196778747124,19.320742851392,2704.55792005095,0.0,1.0
2023-01-04,21.52,21.61,21.41,21.5,25044,19.4865414451938,19.5680372040259,19.3869355177323,19.4684312765644,27657.3901795655,0.0,1.0
2023-01-05,21.39,21.43,21.25,21.33,22951,19.3688253491029,19.4050456863617,19.2420541686974,19.3144948432149,25345.9815529153,0.0,1.0
2023-01-06,21.89,21.92,21.51,21.52,33814,19.821579564837,19.848744817781,19.4774863608791,19.4865414451938,37342.5567613732,0.0,1.0
2023-01-09,21.93,22.14,21.89,21.9,44053,19.8577999020957,20.047956672704,19.821579564837,19.8306346491517,48650.0163544323,0.0,1.0
2023-01-10,21.9811,21.9811,21.88,21.88,2847,19.9040713829437,19.9040713829437,19.8125244805223,19.8125244805223,3144.08999525728,0.0,1.0
2023-01-11,22.09,22.14,22.0375,22.05,5653,20.0026812511306,20.047956672704,19.9551420584785,19.9664609138719,6242.90156065661,0.0,1.0
2023-01-12,22.5706,22.61,22.2402,22.45,31945,20.4378686032942,20.473545635494,20.1386886175371,20.3286642864591,35278.5229710199,0.0,1.0
2023-01-13,22.67,22.71,22.29,22.52,6648,20.5278761413821,20.5640964786409,20.1837829374242,20.3920498766619,7341.73174867242,0.0,1.0
2023-01-17,22.7,22.79,22.7,22.7,9800,20.5550413943262,20.6365371531583,20.5550413943262,20.5550413943262,10822.6490879948,0.0,1.0
2023-01-18,22.639,22.99,22.639,22.99,5955,20.4998053800066,20.8176388394519,20.4998053800066,20.8176388394519,6576.41584887849,0.0,1.0
2023-01-19,22.57,22.62,22.33,22.37,67316,20.4373252982353,20.4826007198087,20.220003274683,20.2562236119417,74340.555715047,0.0,1.0
2023-01-20,22.7618,22.77,22.495,22.58,7491,20.6110018153909,20.6184269845289,20.3694121658752,20.44638038255,8272.70044062951,0.0,1.0
2023-01-23,22.8403,22.88,22.66,22.71,6257,20.6820842272611,20.7180329119904,20.5188210570674,20.5640964786409,6909.93013710038,0.0,1.0
2023-01-24,22.8295,22.87,22.7,22.73,12341,20.6723047362013,20.7089778276757,20.5550413943262,20.5822066472702,13628.8073872392,0.0,1.0
2023-01-25,22.9324,22.9324,22.88,22.88,968,20.7654815537994,20.7654815537994,20.7180329119904,20.7180329119904,1069.01268542643,0.0,1.0
2023-01-26,23.0055,23.02,22.84,23.02,3254,20.8316742201397,20.844804092396,20.6818125747317,20.844804092396,3593.56123799338,0.0,1.0
2023-01-27,23.0,23.04,22.9101,22.93,29030,20.8266939237666,20.8629142610253,20.7452887157776,20.7633083335638,32059.3370433153,0.0,1.0
2023-01-30,22.87,23.0,22.87,23.0,4302,20.7089778276757,20.8266939237666,20.7089778276757,20.8266939237666,4750.92207924019,0.0,1.0
2023-01-31,23.1,23.1,22.8286,22.93,5673,20.9172447669134,20.9172447669134,20.671489778613,20.7633083335638,6264.9885996117,0.0,1.0
2023-02-01,23.308,23.36,22.97,23.11,26498,21.1055905206588,21.1526769590951,20.7995286708226,20.9262998512281,29263.1179116007,0.0,1.0
2023-02-02,23.16,23.32,23.06,23.32,106319,20.9715752728015,21.1164566218364,20.8810244296547,21.1164566218364,117413.594733319,0.0,1.0
2023-02-03,22.966,23.11,22.9301,23.07,9815,20.7959066370967,20.9262998512281,20.763398884407,20.8900795139694,10839.2143672111,0.0,1.0
2023-02-06,22.7693,22.88,22.68,22.88,3366,20.6177931286269,20.7180329119904,20.5369312256968,20.7180329119904,3717.2486561419,0.0,1.0
2023-02-07,22.98,22.98,22.68,22.72,56826,20.8085837551372,20.8085837551372,20.5369312256968,20.5731515629555,62755.9037831016,0.0,1.0
2023-02-08,22.865,23.03,22.8101,23.03,5746,20.7044502855184,20.8538591767106,20.6547378726308,20.8538591767106,6345.60629179778,0.0,1.0
2023-02-09,22.9075,23.23,22.8,23.23,20640,20.7429343938558,21.0349608630043,20.645592237473,21.0349608630043,22793.8242016544,0.0,1.0
2023-02-10,22.845,22.91,22.785,22.91,5571,20.686340116889,20.7451981649345,20.632009611001,20.7451981649345,6152.34470094075,0.0,1.0
2023-02-13,23.0405,23.0413,22.9067,22.94,11125,20.8633670152411,20.8640914219862,20.7422099871106,20.7723634178785,12285.9154187696,0.0,1.0
2023-02-14,23.1339,23.1339,23.0,23.0,2007,20.9479415027402,20.9479415027402,20.8266939237666,20.8266939237666,2216.43435914343,0.0,1.0
2023-02-15,23.011,23.011,22.81,22.85,3128,20.8366545165128,20.8366545165128,20.6546473217877,20.6908676590464,3454.4128925763,0.0,1.0
2023-02-16,23.0,23.14,22.87,22.87,12622,20.8266939237666,20.9534651041721,20.7089778276757,20.7089778276757,13939.1302845582,0.0,1.0
2023-02-17,23.0709,23.0709,22.901,23.01,16792,20.8908944715577,20.8908944715577,20.7370485890513,20.8357490080813,18544.2779066948,0.0,1.0
2023-02-21,22.8749,23.04,22.8749,23.03,7438,20.7134148189899,20.8629142610253,20.7134148189899,20.8538591767106,8214.16978739854,0.0,1.0
2023-02-22,22.76,22.85,22.68,22.85,18141,20.6093719002143,20.6908676590464,20.5369312256968,20.6908676590464,20034.0486842157,0.0,1.0
2023-02-23,22.81,22.81,22.65,22.7975,6989,20.6546473217877,20.6546473217877,20.5097659727528,20.6433284663943,7718.3157628567,0.0,1.0
2023-02-24,22.47,22.5,22.39,22.5,13103,20.3467744550885,20.3739397080325,20.2743337805711,20.3739397080325,14470.3235714282,0.0,1.0
2023-02-27,22.756,22.83,22.73,22.73,12693,20.6057498664884,20.672757490417,20.5822066472702,20.5822066472702,14017.5392728488,0.0,1.0
2023-02-28,22.64,22.75,22.6,22.661,6321,20.5007108884381,20.6003168158996,20.4644905511794,20.5197265654989,6980.60866175666,0.0,1.0
2023-03-01,22.8,22.83,22.7,22.77,4375,20.645592237473,20.672757490417,20.5550413943262,20.6184269845289,4831.53977142626,0.0,1.0
2023-03-02,22.78,22.7873,22.615,22.64,11802,20.6274820688436,20.6340922803933,20.4780731776514,20.5007108884381,13033.5616873995,0.0,1.0
2023-03-03,23.1306,23.15,22.9,22.95,26811,20.9449533249163,20.9625201884868,20.7361430806198,20.7814185021932,29608.7800712479,0.0,1.0
2023-03-06,23.04,23.13,23.0301,23.11,6149,20.8629142610253,20.9444100198575,20.8539497275538,20.9262998512281,6790.66012674289,0.0,1.0
2023-03-07,22.66,23.0472,22.6102,23.0472,4380,20.5188210570674,20.8694339217319,20.4737267371803,20.8694339217319,4837.06153116504,0.0,1.0
2023-03-08,22.75,22.8799,22.67,22.69,10500,20.6003168158996,20.7179423611473,20.5278761413821,20.5459863100115,11595.695451423,0.0,1.0
2023-03-09,22.5513,22.78,22.5013,22.75,10277,20.4203922905669,20.6274820688436,20.3751168689935,20.6003168158996,11349.4249670737,0.0,1.0
2023-03-10,22.2901,22.55,22.27,22.42,36244,20.1838734882674,20.419215129606,20.1656727687949,20.3014990335151,40026.1319944168,0.0,1.0
2023-03-13,22.098,22.25,22.04,22.04,9711,20.0099253185824,20.1475626001655,19.9574058295572,19.9574058295572,10724.3617646446,0.0,1.0
2023-03-14,22.26,22.28,22.1658,22.28,3335,20.1566176844802,20.1747278531096,20.0713187902359,20.1747278531096,3683.0137457615,0.0,1.0
2023-03-15,21.59,21.59,21.33,21.48,15699,19.5499270353966,19.5499270353966,19.3144948432149,19.4503211079351,17337.221227799,0.0,1.0
2023-03-16,21.79,21.79,21.4,21.4,6669,19.7310287216902,19.7310287216902,19.3778804334176,19.3778804334176,7364.92313957525,0.0,1.0
2023-03-17,21.28,21.38,21.2601,21.38,8178,19.467525768133,19.5590085020058,19.4493207040923,19.5590085020058,8939.39178880511,0.219,1.0
2023-03-20,21.6058,21.65,21.475,21.5,3282,19.7655765150906,19.8060118834623,19.6459170991849,19.6687877826531,3587.56222191958,0.0,1.0
2023-03-21,21.95,21.98,21.81,21.93,9125,20.0804600850808,20.1079049052426,19.9523842576588,20.0621635383062,9974.55980347843,0.0,1.0
2023-03-22,21.8806,22.07,21.8806,21.94,4106,20.016971067773,20.1902393657281,20.016971067773,20.0713118116935,4488.27863595426,0.0,1.0
2023-03-23,21.8003,22.075,21.73,22.03,5715,19.9435104324732,20.1948135024218,19.8791980705606,20.153646272179,6247.0804686991,0.0,1.0
2023-03-24,21.6733,21.6733,21.51,21.53,7993,19.8273273604547,19.8273273604547,19.6779360560404,19.696232602815,8737.16783662502,0.0,1.0
2023-03-27,21.9173,21.9173,21.8186,21.85,2602,20.0505452311044,20.0505452311044,19.9602517727719,19.988977351208,2844.25255985215,0.0,1.0
2023-03-28,21.97,22.0,21.9301,21.9301,6973,20.0987566318553,20.1262014520172,20.0622550210401,20.0622550210401,7622.20334352387,0.0,1.0
2023-03-29,22.2249,22.26,22.16,22.16,19235,20.3319461204971,20.3640565600865,20.2725738262137,20.2725738262137,21025.8255145105,0.0,1.0
2023-03-30,22.555,22.555,22.44,22.5,7793,20.6339306250112,20.6339306250112,20.5287254810575,20.5836151213812,8518.54734778166,0.0,1.0
2023-03-31,22.6331,22.68,22.6,22.6,10702,20.7053786401659,20.7482840423522,20.675097855254,20.675097855254,11698.3823580084,0.0,1.0
2023-04-03,22.88,22.88,22.74,22.74,32969,20.9312495100979,20.9312495100979,20.8031736826759,20.8031736826759,36038.4944833841,0.0,1.0
2023-04-04,22.84,22.9273,22.8,22.92,18095,20.8946564165487,20.9745208432197,20.8580633229996,20.967842603647,19779.6887281033,0.0,1.0
2023-04-05,22.71,22.79,22.69,22.79,4688,20.7757288625141,20.8489150496123,20.7574323157395,20.8489150496123,5124.46425848843,0.0,1.0
2023-04-06,22.87,22.92,22.76,22.76,5169,20.9221012367106,20.967842603647,20.8214702294505,20.8214702294505,5650.24653415672,0.0,1.0
2023-04-10,22.82,22.84,22.7,22.74,15237,20.8763598697742,20.8946564165487,20.7665805891268,20.8031736826759,16655.6019425316,0.0,1.0
2023-04-11,22.98,23.02,22.9,22.9,11510,21.0227322439707,21.0593253375198,20.9495460568724,20.9495460568724,12581.6091329355,0.0,1.0
2023-04-12,23.13,23.23,23.1,23.21,8467,21.1599563447799,21.2514390786527,21.132511524618,21.2331425318781,9255.29839518377,0.0,1.0
2023-04-13,23.36,23.39,23.2,23.27,7902,21.3703666326873,21.3978114528492,21.2239942584908,21.2880321722018,8637.69551420129,0.0,1.0
2023-04-14,23.3034,23.37,23.2523,23.37,7423,21.3185874053153,21.3795149060746,21.2718397283063,21.3795149060746,8114.09944342143,0.0,1.0
2023-04-17,23.27,23.27,23.23,23.26,3166,21.2880321722018,21.2880321722018,21.2514390786527,21.2788838988145,3460.76233839044,0.0,1.0
2023-04-18,23.3848,23.4099,23.35,23.38,6233,21.3930543506878,21.4160165168898,21.3612183593,21.3886631794619,6813.30753480341,0.0,1.0
2023-04-19,23.3075,23.35,23.24,23.32,3112,21.3223381974041,21.3612183593,21.2605873520399,21.3337735391382,3401.73480640273,0.0,1.0
2023-04-20,23.1851,23.25,23.15,23.15,13167,21.2103633311438,21.2697356254272,21.1782528915544,21.1782528915544,14392.8798830028,0.0,1.0
2023-04-21,23.19,23.28,23.1443,23.28,13918,21.2148459851036,21.2971804455891,21.1730383757237,21.2971804455891,15213.7998186096,0.0,1.0
2023-04-24,23.3048,23.3105,23.2201,23.24,14774,21.3198681635895,21.3250826794203,21.2423822879993,21.2605873520399,16149.4955108593,0.0,1.0
2023-04-25,22.9,23.14,22.8901,23.14,6128,20.9495460568724,21.1691046181671,20.940489266219,21.1691046181671,6698.53177816065,0.0,1.0
2023-04-26,22.9747,23.075,22.94,23.07,6444,21.0178836590754,21.1096408411498,20.9861391504215,21.1050667044562,7043.95215053316,0.0,1.0
2023-04-27,23.3,23.3,23.1815,23.22,8232,21.3154769923636,21.3154769923636,21.2070699527244,21.2422908052654,8998.41932079285,0.0,1.0
2023-04-28,23.328,23.34,23.14,23.14,8727,21.341092157848,21.3520700859128,21.1691046181671,21.1691046181671,9539.50503068017,0.0,1.0
2023-05-01,23.2968,23.37,23.28,23.34,6206,21.3125495448797,21.3795149060746,21.2971804455891,21.3520700859128,6783.79376880956,0.0,1.0
2023-05-02,23.0257,23.11,22.87,23.11,3400,21.0645398533505,21.1416597980053,20.9221012367106,21.1416597980053,3716.54831033718,0.0,1.0
2023-05-03,23.0205,23.12,23.0,23.0,6183,21.0597827511891,21.1508080713926,21.0410287907452,21.0410287907452,6758.65241259259,0.0,1.0
2023-05-04,22.9353,22.97,22.8589,22.9419,3004,20.9818394619295,21.0135839705834,20.9119466532507,20.9878773223651,3283.67974242732,0.0,1.0
2023-05-05,23.3123,23.3123,23.12,23.12,3336,21.32672936863,21.32672936863,21.1508080713926,21.1508080713926,3646.5897539073,0.0,1.0
2023-05-08,23.2855,23.45,23.2855,23.45,2535,21.3022119959521,21.4527010931728,21.3022119959521,21.4527010931728,2771.01469608963,0.0,1.0
2023-05-09,23.3074,23.3074,23.175,23.175,3670,21.3222467146702,21.3222467146702,21.2011235750226,21.2011235750226,4011.68597027572,0.0,1.0
2023-05-10,23.24,23.37,23.11,23.37,15162,21.2605873520399,21.3795149060746,21.1416597980053,21.3795149060746,16573.6192592154,0.0,1.0
2023-05-11,23.0662,23.11,22.95,23.11,8636,21.101590360569,21.1416597980053,20.9952874238088,21.1416597980053,9440.03270825643,0.0,1.0
2023-05-12,23.0254,23.04,22.96,23.04,7642,21.0642654051489,21.0776218842943,21.0044356971961,21.0776218842943,8353.48887870491,0.0,1.0
2023-05-15,23.2448,23.28,23.11,23.11,6714,21.2649785232658,21.2971804455891,21.1416597980053,21.1416597980053,7339.08981047172,0.0,1.0
2023-05-16,22.96,23.13,22.96,23.13,6627,21.0044356971961,21.1599563447799,21.0044356971961,21.1599563447799,7243.98989782484,0.0,1.0
2023-05-17,23.1,23.1,22.9,22.965,7412,21.132511524618,21.132511524618,20.9495460568724,21.0090098338897,8102.07531653505,0.0,1.0
2023-05-18,22.9925,22.9925,22.91,22.98,12633,21.0341675857048,21.0341675857048,20.9586943302597,21.0227322439707,13809.163177791,0.0,1.0
2023-05-19,23.1092,23.13,23.06,23.11,1657,21.1409279361343,21.1599563447799,21.0959184310689,21.1416597980053,1811.27075006727,0.0,1.0
2023-05-22,23.1296,23.17,23.0701,23.16,7693,21.1595904138444,21.196549438329,21.1051581871901,21.1874011649417,8409.23710335996,0.0,1.0
2023-05-23,22.9276,23.0899,22.9276,23.03,3291,20.9747952914213,21.1232717684969,20.9747952914213,21.0684736109071,3597.40014391754,0.0,1.0
2023-05-24,22.6,22.76,22.5811,22.76,6982,20.675097855254,20.8214702294505,20.657807618552,20.8214702294505,7632.04126552181,0.0,1.0
2023-05-25,22.509,22.57,22.47,22.57,2884,20.5918485674297,20.6476530350922,20.5561703012193,20.6476530350922,3152.5074491213,0.0,1.0
2023-05-26,22.6518,22.66,22.5977,22.625,6737,20.7224859114001,20.7299874955777,20.6729937523749,20.6979685387222,7364.2311666887,0.0,1.0
2023-05-30,22.4756,22.7,22.43,22.7,5093,20.5612933343162,20.7665805891268,20.5195772076702,20.7665805891268,5567.17074839625,0.0,1.0
2023-05-31,22.2241,22.2241,22.11,22.11,1874,20.3312142586261,20.3312142586261,20.2268324592773,20.2268324592773,2048.47398046232,0.0,1.0
2023-06-01,22.5748,22.5937,22.2408,22.34,11859,20.652044206318,20.66933444302,20.3464918751829,20.4372427471847,12963.1018859673,0.0,1.0
2023-06-02,22.9217,22.9217,22.8721,22.8752,2000,20.9693978101228,20.9693978101228,20.9240223741219,20.926858338872,2186.20488843363,0.0,1.0
2023-06-05,22.844,22.92,22.814,22.92,13800,20.8983157259036,20.967842603647,20.8708709057418,20.967842603647,15084.8137301921,0.0,1.0
2023-06-06,23.0067,23.0593,22.82,22.82,6307,21.0471581339147,21.0952780519318,20.8763598697742,20.8763598697742,6894.19711567546,0.0,1.0
2023-06-07,22.9051,23.03,22.8957,23.03,1818,20.9542116762999,21.0684736109071,20.9456122993159,21.0684736109071,1987.26024358617,0.0,1.0
2023-06-08,23.1183,23.12,22.97,22.97,7091,21.1492528649168,21.1508080713926,21.0135839705834,21.0135839705834,7751.18943194143,0.0,1.0
2023-06-09,23.1311,23.1999,23.09,23.09,2089,21.1609626548525,21.223902775757,21.1233632512307,21.1233632512307,2283.49100596893,0.0,1.0
2023-06-12,23.135,23.28,23.05,23.28,7975,21.1645304814735,21.2971804455891,21.0867701576816,21.2971804455891,8717.49199262911,0.0,1.0
2023-06-13,23.3551,23.37,23.33,23.34,1752,21.3658839787275,21.3795149060746,21.3429218125255,21.3520700859128,1915.11548226787,0.0,1.0
2023-06-14,23.5071,23.65,23.44,23.57,4655,21.5049377342142,21.6356665609185,21.4435528197856,21.5624803738202,5088.39187782928,0.0,1.0
2023-06-15,23.7655,23.7655,23.54,23.54,6415,21.7413291185415,21.7413291185415,21.5350355536584,21.5350355536584,7012.25217965089,0.0,1.0
2023-06-16,23.335,23.479,23.335,23.42,12264,21.6695151724514,21.8032374859218,21.6695151724514,21.748448482486,13206.5917360174,0.352,1.0
2023-06-20,23.0811,23.27,23.0,23.27,3003,21.433736732242,21.6091544059543,21.3584250681972,21.6091544059543,3233.80585316865,0.0,1.0
2023-06-21,23.1644,23.245,23.01,23.12,9586,21.511091376076,21.5859387265324,21.367711339966,21.4698603294226,10322.7648712869,0.0,1.0
2023-06-22,22.98,23.06,22.98,22.99,1867,21.3398525246597,21.4141426988099,21.3398525246597,21.3491387964284,2010.49468127401,0.0,1.0
2023-06-23,22.67,22.7552,22.64,22.65,15693,21.0519780998274,21.1310971352974,21.0241192845211,21.0334055562899,16899.1392786465,0.0,1.0
2023-06-26,22.7607,22.81,22.741,22.7649,4566,21.1362045847703,21.1819859045904,21.1179106293858,21.1401048189132,4916.93557294972,0.0,1.0
2023-06-27,23.0,23.03,22.8301,22.8301,4844,21.3584250681972,21.3862838835036,21.2006513108456,21.2006513108456,5216.3022153676,0.0,1.0
2023-06-28,23.0128,23.0586,22.96,22.98,5803,21.3703114960613,21.4128426207623,21.3212799811221,21.3398525246597,6249.00944586666,0.0,1.0
2023-06-29,23.0111,23.02,22.98,22.98,2887,21.3687328298606,21.3769976117348,21.3398525246597,21.3398525246597,3108.89027575686,0.0,1.0
2023-06-30,23.29,23.3184,23.21,23.21,9298,21.6277269494919,21.6540999613152,21.5534367753416,21.5534367753416,10012.6296446094,0.0,1.0
2023-07-03,23.375,23.4,23.33,23.4,5799,21.7066602595265,21.7298759389485,21.664872036567,21.7298759389485,6244.70201216283,0.0,1.0
2023-07-05,23.13,23.25,23.0701,23.25,5142,21.4791466011914,21.5905818624168,21.4235218332964,21.5905818624168,5537.20602630474,0.0,1.0
2023-07-06,22.672,22.76,22.6101,22.76,5706,21.0538353541812,21.1355545457465,20.9963533319324,21.1355545457465,6144.5541785482,0.0,1.0
2023-07-07,22.896,22.96,22.78,22.78,5559,21.2618478418019,21.3212799811221,21.154127089284,21.154127089284,5986.25598993156,0.0,1.0
2023-07-10,22.9204,22.9385,22.84,22.84,9349,21.2845063449177,21.3013144968192,21.2098447198967,21.2098447198967,10067.5494243336,0.0,1.0
2023-07-11,23.1216,23.1216,23.0201,23.07,4390,21.4713461329056,21.4713461329056,21.3770904744525,21.4234289705787,4727.40848998013,0.0,1.0
2023-07-12,23.51,23.565,23.43,23.43,4032,21.8320249284051,21.8830994231334,21.7577347542548,21.7577347542548,4341.89317348516,0.0,1.0
2023-07-13,23.892,23.949,23.81,23.81,11182,22.1867605099725,22.2396922590546,22.1106130814685,22.1106130814685,12041.4309191248,0.0,1.0
2023-07-14,23.7698,23.9,23.7698,23.9,15173,22.073282268958,22.1941895273875,22.073282268958,22.1941895273875,16339.1728971455,0.0,1.0
2023-07-17,23.79,23.8599,23.76,23.81,21054,22.0920405379309,22.1569515775947,22.0641817226246,22.1106130814685,22672.1773002373,0.0,1.0
2023-07-18,24.0,24.0,23.88,23.88,15449,22.2870522450754,22.2870522450754,22.17561698385,22.17561698385,16636.3858227114,0.0,1.0
2023-07-19,24.009,24.02,23.95,24.02,16435,22.2954098896673,22.3056247886129,22.2406208862314,22.3056247886129,17698.1682307115,0.0,1.0
2023-07-20,23.96,24.05,23.9157,24.02,10305,22.2499071580002,22.3334836039193,22.2087689740645,22.3056247886129,11097.0260795547,0.0,1.0
2023-07-21,23.985,24.02,23.93,23.94,56176,22.2731228374222,22.3056247886129,22.2220483426939,22.2313346144627,60493.5989369302,0.0,1.0
2023-07-24,23.97,24.0,23.87,23.87,6095,22.259193429769,22.2870522450754,22.1663307120812,22.1663307120812,6563.45210624805,0.0,1.0
2023-07-25,24.0409,24.0436,23.91,23.91,6288,22.3250330966097,22.3275403899872,22.2034757991563,22.2034757991563,6771.28578245901,0.0,1.0
2023-07-26,24.0384,24.0947,23.9,23.9,36435,22.3227115286675,22.3749932387257,22.1941895273875,22.1941895273875,39235.3367499831,0.0,1.0
2023-07-27,23.9452,24.16,23.92,24.115,34069,22.2361634757824,22.4356325933759,22.2127620709251,22.3938443704163,36687.4897141534,0.0,1.0
2023-07-28,24.0834,24.18,24.0401,24.15,26385,22.364499751627,22.4542051369134,22.3242901948682,22.4263463216071,28412.9095690491,0.0,1.0
2023-07-31,24.0265,24.1181,24.0265,24.11,16496,22.3116608652626,22.3967231146647,22.3116608652626,22.3892012345319,17763.8565946953,0.0,1.0
2023-08-01,23.7994,23.8892,23.72,23.83,21462,22.1007696333936,22.1841603538773,22.0270366355495,22.1291856250061,23111.5355380304,0.0,1.0
2023-08-02,23.36,23.55,23.33,23.55,28632,21.6927308518733,21.8691700154802,21.664872036567,21.8691700154802,30832.6104521894,0.0,1.0
2023-08-03,23.4037,23.48,23.31,23.31,21690,21.7333118595029,21.8041661130987,21.6462994930294,21.6462994930294,23357.0592591502,0.0,1.0
2023-08-04,23.5001,23.725,23.5001,23.56,14362,21.822831519354,22.0316797714339,21.822831519354,21.878456287249,15465.840713689,0.0,1.0
2023-08-07,23.6402,23.6812,23.5624,23.63,10691,21.9529321868346,21.9910059010866,21.8806849924735,21.9434601896304,11512.6934319767,0.0,1.0
2023-08-08,23.4942,23.54,23.32,23.38,32597,21.8173526190104,21.8598837437114,21.6555857647982,21.7113033954109,35102.3541111349,0.0,1.0
2023-08-09,23.5709,23.62,23.53,23.59,19146,21.8885783234769,21.9341739178617,21.8505974719426,21.9063151025553,20617.5314234988,0.0,1.0
2023-08-10,23.67,23.98,23.6201,23.89,18907,21.9806052767056,22.2684797015378,21.9342667805793,22.1849032556188,20360.1622596935,0.0,1.0
2023-08-11,23.55,23.6,23.5101,23.57,11652,21.8691700154802,21.9156013743241,21.8321177911228,21.8877425590178,12547.5543793277,0.0,1.0
2023-08-14,23.4257,23.47,23.28,23.37,15077,21.7537416573942,21.7948798413299,21.6184406777231,21.7020171236421,16235.794488253,0.0,1.0
2023-08-15,23.1371,23.2591,23.1371,23.2591,22314,21.4857398541472,21.5990323697263,21.4857398541472,21.5990323697263,24029.0189169514,0.0,1.0
2023-08-16,22.9758,23.13,22.9758,23.11,11482,21.3359522905168,21.4791466011914,21.3359522905168,21.4605740576538,12364.4884469138,0.0,1.0
2023-08-17,22.955,23.16,22.91,23.16,28609,21.3166368452377,21.5070054164977,21.2748486222782,21.5070054164977,30807.8427083922,0.0,1.0
2023-08-18,22.96,22.9895,22.78,22.83,20871,21.3212799811221,21.34867448284,21.154127089284,21.2005584481279,22475.1122082859,0.0,1.0
2023-08-21,22.99,23.05,22.91,22.99,40334,21.3491387964284,21.4048564270411,21.2748486222782,21.3491387964284,43434.0077528153,0.0,1.0
2023-08-22,22.97,23.12,22.963,23.12,32884,21.3305662528909,21.4698603294226,21.3240658626527,21.4698603294226,35411.4124793864,0.0,1.0
2023-08-23,23.2,23.23,23.12,23.1481,19475,21.5441505035728,21.5720093188792,21.4698603294226,21.4959547530929,20971.8178456408,0.0,1.0
2023-08-24,22.9,23.06,22.9,23.06,28133,21.2655623505094,21.4141426988099,21.2655623505094,21.4141426988099,30295.2580976335,0.0,1.0
2023-08-25,23.08,23.09,22.8505,23.07,42223,21.4327152423475,21.4420015141162,21.2195953052539,21.4234289705787,45468.1933194603,0.0,1.0
2023-08-28,23.31,23.31,23.1811,23.2344,59239,21.6462994930294,21.6462994930294,21.5265994499298,21.5760952784575,63792.0162956568,0.0,1.0
2023-08-29,23.61,23.61,23.2901,23.3,25583,21.9248876460929,21.9248876460929,21.6278198122096,21.6370132212607,27549.2691114263,0.0,1.0
2023-08-30,23.575,23.6713,23.54,23.64,19087,21.8923856949021,21.9818124920355,21.8598837437114,21.9527464613992,20553.996776367,0.0,1.0
2023-08-31,23.5491,23.64,23.49,23.64,17123,21.868334251021,21.9527464613992,21.8134523848675,21.9527464613992,18439.0468277744,0.0,1.0
2023-09-01,23.541,23.715,23.5,23.715,20044,21.8608123708883,22.0223934996651,21.8227386566363,22.0223934996651,21584.5502900141,0.0,1.0
2023-09-05,23.385,23.55,23.3572,23.55,16996,21.7159465312953,21.8691700154802,21.6901306957781,21.8691700154802,18302.2858076771,0.0,1.0
2023-09-06,23.29,23.355,23.2,23.35,26114,21.6277269494919,21.688087715989,21.5441505035728,21.6834445801046,28121.080935613,0.0,1.0
2023-09-07,23.23,23.27,23.17,23.21,23164,21.5720093188792,21.6091544059543,21.5162916882665,21.5534367753416,24944.3485790204,0.0,1.0
2023-09-08,23.2,23.26,23.15,23.26,29506,21.5441505035728,21.5998681341855,21.4977191447289,21.5998681341855,31773.7847164816,0.0,1.0
2023-09-11,23.46,23.5,23.39,23.44,26160,21.7855935695612,21.8227386566363,21.7205896671797,21.7670210260236,28170.6164232073,0.0,1.0
2023-09-12,23.4377,23.52,23.3901,23.41,28787,21.7648851835168,21.8413112001738,21.7206825298974,21.7391622107173,30999.5235082136,0.0,1.0
2023-09-13,23.3985,23.49,23.3617,23.43,18758,21.7284829981832,21.8134523848675,21.694309518074,21.7577347542548,20199.7103542249,0.0,1.0
2023-09-14,23.76,23.77,23.6501,23.6501,22651,22.0641817226246,22.0734679943934,21.9621255958857,21.9621255958857,24391.9202065011,0.0,1.0
2023-09-15,23.5669,23.66,23.55,23.64,16284,22.0325155358931,22.1195540176786,22.0167158544519,22.1008561698192,17418.0473843222,0.159,1.0
2023-09-18,23.4654,23.54,23.39,23.54,48667,21.9376239580066,22.0073669305222,21.8671330715766,22.0073669305222,52056.2584164091,0.0,1.0
2023-09-19,23.55,23.65,23.5369,23.6,31953,22.0167158544519,22.1102050937489,22.0044687641039,22.0634604741004,34178.2650498186,0.0,1.0
2023-09-20,23.48,23.77,23.48,23.67,24182,21.9512733869439,22.2223921809053,21.9512733869439,22.1289029416083,25866.0784725915,0.0,1.0
2023-09-21,23.1982,23.37,23.1982,23.37,21349,21.6878207106049,21.8484352237172,21.6878207106049,21.8484352237172,22835.7831987162,0.0,1.0
2023-09-22,23.2,23.37,23.15,23.3008,29649,21.6895035169122,21.8484352237172,21.6427588972637,21.7837406701236,31713.8102983155,0.0,1.0
2023-09-25,23.08,23.08,22.92,23.0,53590,21.5773164297558,21.5773164297558,21.4277336468805,21.5025250383182,57322.1050924727,0.0,1.0
2023-09-26,22.8,22.93,22.7733,22.88,26928,21.3155465597241,21.4370825708102,21.2905849328318,21.3903379511617,28803.3149081938,0.0,1.0
2023-09-27,22.76,22.82,22.61,22.7418,62348,21.2781508640053,21.3342444075835,21.1379170050597,21.2611358224532,66690.0281452787,0.0,1.0
2023-09-28,22.96,23.0,22.3,22.3,44274,21.4651293425993,21.5025250383182,20.8481003632389,20.8481003632389,47357.3219045371,0.0,1.0
2023-09-29,22.8337,23.065,22.781,23.0349,43382,21.3470524333672,21.5632930438612,21.2977836042577,21.5351527828328,46403.2014017849,0.0,1.0
2023-10-02,22.47,22.72,22.43,22.71,43819,21.0070320700439,21.2407551682865,20.9696363743251,21.2314062443568,46870.6348767878,0.0,1.0
2023-10-03,22.173,22.29,22.09,22.26,51567,20.7293690293317,20.8387514393092,20.6517729607151,20.8107046675201,55158.2196921728,0.0,1.0
2023-10-04,22.08,22.09,21.9,22.035,37170,20.6424240367854,20.6517729607151,20.4741434060508,20.6003538791018,39758.5864207355,0.0,1.0
2023-10-05,22.23,22.29,22.1105,22.16,86212,20.782657895731,20.8387514393092,20.670938254771,20.7172154282231,92215.9605193554,0.0,1.0
2023-10-06,22.53,22.57,22.17,22.24,45211,21.0631256136221,21.1005213093409,20.7265643521528,20.7920068196607,48359.5762891544,0.0,1.0
2023-10-09,22.52,22.53,22.3601,22.39,14362,21.0537766896924,21.0631256136221,20.9042873960564,20.9322406786062,15362.1958077644,0.0,1.0
2023-10-10,22.83,22.95,22.77,22.77,34357,21.3435933315132,21.4557804186696,21.287499787935,21.287499787935,36749.6839832447,0.0,1.0
2023-10-11,22.9,22.9399,22.7901,22.91,31163,21.4090357990211,21.4463380055006,21.3062911250337,21.4183847229508,33333.2480126279,0.0,1.0
2023-10-12,22.61,22.9,22.5457,22.9,16671,21.1379170050597,21.4090357990211,21.0778034241917,21.4090357990211,17831.9987683638,0.0,1.0
2023-10-13,22.4716,22.64,22.405,22.63,27890,21.0085278978726,21.1659637768488,20.9462640645008,21.1566148529191,29832.310338292,0.0,1.0
2023-10-16,22.64,22.67,22.58,22.58,58528,21.1659637768488,21.1940105486379,21.1098702332706,21.1098702332706,62603.9963958248,0.0,1.0
2023-10-17,22.67,22.77,22.47,22.47,44426,21.1940105486379,21.287499787935,21.0070320700439,21.0070320700439,47519.9074610599,0.0,1.0
2023-10-18,22.289,22.5,22.26,22.5,32035,20.8378165469162,21.035078841833,20.8107046675201,21.035078841833,34265.9756789955,0.0,1.0
2023-10-19,22.06,22.3,22.0249,22.23,77192,20.623726188926,20.8481003632389,20.5909114659328,20.782657895731,82567.7913099116,0.0,1.0
2023-10-20,21.9,22.05,21.85,22.05,66368,20.4741434060508,20.6143772649963,20.4273987864023,20.6143772649963,70989.9882585786,0.0,1.0
2023-10-23,21.83,22.0,21.75,21.85,160412,20.4087009385428,20.5676326453478,20.3339095471052,20.4273987864023,171583.383506135,0.0,1.0
2023-10-24,21.92,21.95,21.845,21.89,44249,20.4928412539102,20.5208880256993,20.4227243244374,20.4647944821211,47330.5808590562,0.0,1.0
2023-10-25,21.81,21.96,21.78,21.8233,36457,20.3900030906834,20.530236949629,20.3619563188943,20.4024371595099,38995.9318036253,0.0,1.0
2023-10-26,21.68,21.795,21.64,21.78,117485,20.2684670795973,20.3759797047889,20.2310713838785,20.3619563188943,125666.869132098,0.0,1.0
2023-10-27,21.61,21.87,21.56,21.87,38293,20.2030246120894,20.4460966342617,20.1562799924409,20.4460966342617,40959.7941837293,0.0,1.0
2023-10-30,21.91,21.92,21.7501,21.84,137175,20.4834923299805,20.4928412539102,20.3340030363445,20.4180498624726,146728.116552714,0.0,1.0
2023-10-31,21.95,21.96,21.8361,21.89,128116,20.5208880256993,20.530236949629,20.41440378214,20.4647944821211,137038.23131232,0.0,1.0
2023-11-01,22.1,22.165,21.91,21.91,36520,20.6611218846448,20.7218898901879,20.4834923299805,20.4834923299805,39063.3192382368,0.0,1.0
2023-11-02,22.51,22.545,22.38,22.41,44035,21.0444277657627,21.0771489995167,20.9228917546765,20.9509385264657,47101.6775097413,0.0,1.0
2023-11-03,22.73,22.85,22.6701,22.74,43373,21.2501040922162,21.3622911793726,21.1941040378772,21.2594530161459,46393.5746254118,0.0,1.0
2023-11-06,22.58,22.72,22.56,22.72,22074,21.1098702332706,21.2407551682865,21.0911723854112,21.2407551682865,23611.2735176571,0.0,1.0
2023-11-07,22.4,22.46,22.3549,22.44,19999,20.9415896025359,20.9976831461142,20.899425955613,20.9789852982548,21391.7667427573,0.0,1.0
2023-11-08,22.26,22.34,22.23,22.32,24344,20.8107046675201,20.8854960589577,20.782657895731,20.8667982110983,26039.3604473065,0.0,1.0
2023-11-09,22.32,22.58,22.32,22.51,51782,20.8667982110983,21.1098702332706,20.8667982110983,21.0444277657627,55388.1926833071,0.0,1.0
2023-11-10,22.47,22.48,22.2203,22.2301,64910,21.0070320700439,21.0163809939736,20.7735894395192,20.7827513849703,69430.4504861429,0.0,1.0
2023-11-13,22.53,22.59,22.38,22.38,52178,21.0631256136221,21.1192191572003,20.9228917546765,20.9228917546765,55811.7708437216,0.0,1.0
2023-11-14,23.1,23.15,22.95,22.95,26955,21.5960142776152,21.6427588972637,21.4557804186696,21.4557804186696,28832.195237313,0.0,1.0
2023-11-15,23.11,23.18,23.09,23.11,27412,21.6053632015449,21.6708056690528,21.5866653536855,21.6053632015449,29321.0215487006,0.0,1.0
2023-11-16,23.01,23.1118,22.98,23.03,20705,21.5118739622479,21.6070460078522,21.4838271904588,21.5305718101073,22146.9338671328,0.0,1.0
2023-11-17,23.36,23.395,23.25,23.3,22932,21.8390862997875,21.8718075335415,21.7362481365608,21.7829927562093,24529.0261985554,0.0,1.0
2023-11-20,23.41,23.45,23.35,23.36,36409,21.885830919436,21.9232266151548,21.8297373758578,21.8390862997875,38944.5889963023,0.0,1.0
2023-11-21,23.33,23.4,23.27,23.4,24065,21.8110395279984,21.8764819955063,21.7549459844202,21.8764819955063,25740.9303797416,0.0,1.0
2023-11-22,23.3143,23.325,23.21,23.3,34093,21.7963617174287,21.8063650660335,21.6988524408419,21.7829927562093,36467.2985429684,0.0,1.0
2023-11-24,23.5,23.53,23.42,23.42,19409,21.9699712348033,21.9980180065924,21.8951798433657,21.8951798433657,20760.6780694123,0.0,1.0
2023-11-27,23.45,23.6,23.4,23.6,29592,21.9232266151548,22.0634604741004,21.8764819955063,22.0634604741004,31652.8407146194,0.0,1.0
2023-11-28,23.48,23.58,23.385,23.44,27795,21.9512733869439,22.044762626241,21.8624586096117,21.9138776912251,29730.6943654652,0.0,1.0
2023-11-29,23.51,23.6,23.495,23.55,22306,21.979320158733,22.0634604741004,21.9652967728385,22.0167158544519,23859.4304197182,0.0,1.0
2023-11-30,23.52,23.6,23.47,23.55,29471,21.9886690826627,22.0634604741004,21.9419244630142,22.0167158544519,31523.4140544928,0.0,1.0
2023-12-01,23.83,23.83,23.55,23.55,24365,22.2784857244836,22.2784857244836,22.0167158544519,22.0167158544519,26061.8229255103,0.0,1.0
2023-12-04,23.61,23.675,23.55,23.62,36961,22.0728093980301,22.1335774035732,22.0167158544519,22.0821583219598,39535.0312805166,0.0,1.0
2023-12-05,23.5,23.6,23.5,23.57,25081,21.9699712348033,22.0634604741004,21.9699712348033,22.0354137023113,26827.6864680782,0.0,1.0
2023-12-06,23.51,23.7605,23.51,23.71,30335,21.979320158733,22.2135107031721,21.979320158733,22.1662986373271,32447.5845863065,0.0,1.0
2023-12-07,23.59,23.6499,23.45,23.51,46464,22.0541115501707,22.1101116045096,21.9232266151548,21.979320158733,49699.8374886481,0.0,1.0
2023-12-08,23.67,23.709,23.53,23.53,49636,22.1289029416083,22.1653637449341,21.9980180065924,21.9980180065924,53092.741339242,0.0,1.0
2023-12-11,23.67,23.7,23.57,23.65,39027,22.1289029416083,22.1569497133974,22.0354137023113,22.1102050937489,41744.9112790434,0.0,1.0
2023-12-12,23.67,23.6981,23.57,23.66,29074,22.1289029416083,22.1551734178508,22.0354137023113,22.1195540176786,31098.7662522589,0.0,1.0
2023-12-13,23.95,23.99,23.51,23.69,28227,22.39067281164,22.4280685073588,21.979320158733,22.1476007894677,30192.779631372,0.0,1.0
2023-12-14,24.11,24.24,23.99,24.07,38421,22.5402555945153,22.6617916056014,22.4280685073588,22.5028598987964,41096.7083365906,0.0,1.0
2023-12-15,23.7489,23.915,23.7489,23.9,53107,22.34944405711,22.5057562508489,22.34944405711,22.4916401586991,56432.4029303434,0.157,1.0
2023-12-18,23.83,23.91,23.7901,23.91,51690,22.425765062,22.501050886799,22.3882162568815,22.501050886799,54926.6745903449,0.0,1.0
2023-12-19,24.0431,24.0563,24.0,24.03,20996,22.6263076778083,22.6387298389001,22.5857474396978,22.6139796239975,22310.7072876549,0.0,1.0
2023-12-20,23.86,24.14,23.82,24.08,30933,22.4539972462996,22.7174976330961,22.4163543339001,22.6610332644968,32869.9327742918,0.0,1.0
2023-12-21,24.18,24.19,24.04,24.16,28895,22.7551405454956,22.7645512735955,22.6233903520973,22.7363190892958,30704.3192549432,0.0,1.0
2023-12-22,24.2967,24.37,24.2601,24.33,15963,22.8649637424211,22.9339443793932,22.8305204775756,22.8963014669937,16962.5557455151,0.0,1.0
2023-12-26,24.27,24.335,24.19,24.33,107638,22.8398370983944,22.9010068310436,22.7645512735955,22.8963014669937,114377.972519937,0.0,1.0
2023-12-27,24.4297,24.46,24.34,24.35,26945,22.9901264261494,23.0186409322921,22.9057121950936,22.9151229231934,28632.216034762,0.0,1.0
2023-12-28,24.39,24.5,24.37,24.5,14165,22.9527658355929,23.0562838446915,22.9339443793932,23.0562838446915,15051.9703148044,0.0,1.0
2023-12-29,24.42,24.48,24.37,24.449,11400,22.9809980198926,23.0374623884918,22.9339443793932,23.0082891313822,12113.8342102908,0.0,1.0
2024-01-02,24.23,24.38,24.23,24.38,24204,22.8021941859949,22.9433551074931,22.8021941859949,22.9433551074931,25719.5827391122,0.0,1.0
2024-01-03,24.1,24.155,23.99,24.015,18851,22.6798547206966,22.7316137252459,22.576336711598,22.5998635318477,20031.3937454554,0.0,1.0
2024-01-04,24.24,24.3666,24.24,24.27,17658,22.8116049140948,22.9307447318392,22.8116049140948,22.8398370983944,18763.6916215189,0.0,1.0
2024-01-05,24.305,24.51,24.24,24.28,13524,22.872774646744,23.0656945727914,22.8116049140948,22.8492478264943,14370.8327947345,0.0,1.0
2024-01-08,24.47,24.48,24.28,24.32,8916,23.0280516603919,23.0374623884918,22.8492478264943,22.8868907388938,9474.29349289062,0.0,1.0
2024-01-09,24.21,24.27,24.178,24.27,12596,22.7833727297952,22.8398370983944,22.7532583998756,22.8398370983944,13384.7241853354,0.0,1.0
2024-01-10,24.2863,24.3599,24.25,24.2539,72973,22.8551765851972,22.9244395440123,22.8210156421947,22.8246858261536,77542.3529673293,0.0,1.0
2024-01-11,24.3,24.3,24.0805,24.1,19677,22.8680692826941,22.8680692826941,22.6615038009018,22.6798547206966,20909.1154171835,0.0,1.0
2024-01-12,24.35,24.46,24.2801,24.37,19276,22.9151229231934,23.0186409322921,22.8493419337753,22.9339443793932,20483.0059857514,0.0,1.0
2024-01-16,23.9362,24.08,23.92,24.08,39960,22.5257069944206,22.6610332644968,22.5104616148989,22.6610332644968,42462.1767581774,0.0,1.0
2024-01-17,23.75,23.75,23.66,23.66,11522,22.350479237201,22.350479237201,22.2657826843021,22.2657826843021,12243.4734886816,0.0,1.0
2024-01-18,23.94,23.94,23.77,23.84,71177,22.5292830710986,22.5292830710986,22.3693006934007,22.4351757900999,75633.8927706903,0.0,1.0
2024-01-19,23.95,23.97,23.73,23.9,20401,22.5386937991985,22.5575152553982,22.3316577810012,22.4916401586991,21678.4501512406,0.0,1.0
2024-01-22,24.01,24.0856,23.9762,24.0,22231,22.5951581677977,22.6663032722328,22.5633499068201,22.5857474396978,23623.0393271031,0.0,1.0
2024-01-23,23.97,24.0,23.8801,23.95,111560,22.5575152553982,22.5857474396978,22.4729128097804,22.5386937991985,118545.556535092,0.0,1.0
2024-01-24,24.1197,24.27,24.1005,24.23,42989,22.6983938550533,22.8398370983944,22.6803252571016,22.8021941859949,45680.8437601924,0.0,1.0
2024-01-25,24.17,24.17,24.0349,24.12,12822,22.7457298173957,22.7457298173957,22.6185908807664,22.6986761768963,13624.8756354692,0.0,1.0
2024-01-26,24.23,24.31,24.21,24.3,71698,22.8021941859949,22.8774800107939,22.7833727297952,22.8680692826941,76187.5162464415,0.0,1.0
2024-01-29,24.39,24.39,24.17,24.22,29477,22.9527658355929,22.9527658355929,22.7457298173957,22.7927834578951,31322.7623698897,0.0,1.0
2024-01-30,24.38,24.42,24.2603,24.29,14607,22.9433551074931,22.9809980198926,22.8307086921376,22.8586585545942,15521.6470447121,0.0,1.0
2024-01-31,24.2303,24.5059,24.2303,24.495,10155,22.8024765078379,23.0618361742705,22.8024765078379,23.0515784806416,10790.8760004828,0.0,1.0
2024-02-01,24.4156,24.46,24.2239,24.3511,6439,22.9768572995286,23.0186409322921,22.796453641854,22.9161581032844,6842.19109474233,0.0,1.0
2024-02-02,24.245,24.26,24.12,24.26,11514,22.8163102781448,22.8304263702946,22.6986761768963,22.8304263702946,12234.9725523937,0.0,1.0
2024-02-05,24.03,24.08,23.9323,24.03,21603,22.6139796239975,22.6610332644968,22.5220368104617,22.6139796239975,22955.7158285011,0.0,1.0
2024-02-06,24.1344,24.1532,24.0,24.0,10325,22.7122276253601,22.7299197941879,22.5857474396978,22.5857474396978,10971.5208966011,0.0,1.0
2024-02-07,24.12,24.21,24.0901,24.21,10792,22.6986761768963,22.7833727297952,22.6705380998777,22.7833727297952,11467.7630524087,0.0,1.0
2024-02-08,24.06,24.09,23.92,24.09,33270,22.6422118082971,22.6704439925967,22.5104616148989,22.6704439925967,35353.2687874013,0.0,1.0
2024-02-09,24.03,24.0598,23.921,23.99,11519,22.6139796239975,22.6420235937351,22.5114026877088,22.576336711598,12240.2856375737,0.0,1.0
2024-02-12,24.1508,24.2207,24.09,24.09,19566,22.7276612194439,22.7934422088621,22.6704439925967,22.6704439925967,20791.1649261887,0.0,1.0
2024-02-13,23.75,23.99,23.7,23.92,14292,22.350479237201,22.576336711598,22.3034255967016,22.5104616148989,15186.9226783751,0.0,1.0
2024-02-14,24.042,24.05,23.9,23.925,26113,22.6252724977173,22.6328010801972,22.4916401586991,22.5151669789488,27748.1186608179,0.0,1.0
2024-02-15,24.31,24.33,24.142,24.142,40912,22.8774800107939,22.8963014669937,22.7193797787161,22.7193797787161,43473.7881764402,0.0,1.0
2024-02-16,24.38,24.4558,24.3,24.3,29502,22.9433551074931,23.0146884264901,22.8680692826941,22.8680692826941,31349.3277957894,0.0,1.0
2024-02-20,24.45,24.49,24.38,24.49,52562,23.0092302041922,23.0468731165917,22.9433551074931,23.0468731165917,55853.2766457285,0.0,1.0
2024-02-21,24.43,24.46,24.37,24.41,13504,22.9904087479924,23.0186409322921,22.9339443793932,22.9715872917927,14349.5804540147,0.0,1.0
2024-02-22,24.69,24.7315,24.61,24.61,22981,23.2350876785892,23.2741422002036,23.1598018537902,23.1598018537902,24420.0021040959,0.0,1.0
2024-02-23,24.7412,24.81,24.7101,24.7335,260712,23.2832706064605,23.3480164157876,23.2540032420699,23.2760243458236,277037.012687135,0.0,1.0
2024-02-26,24.6892,24.74,24.6271,24.74,30151,23.2343348203412,23.2821413190885,23.1758941988409,23.2821413190885,32038.9662521472,0.0,1.0
2024-02-27,24.7439,24.7999,24.74,24.745,7350,23.2858115030475,23.3385115804068,23.2821413190885,23.2868466831385,7810.2352145296,0.0,1.0
2024-02-28,24.5949,24.6699,24.5666,24.64,10872,23.1455916543594,23.2161721151084,23.1189592938367,23.1880340380898,11552.7724152879,0.0,1.0
2024-02-29,24.65,24.77,24.57,24.77,13155,23.1974447661897,23.3103735033881,23.1221589413907,23.3103735033881,13978.727108454,0.0,1.0
2024-03-01,24.8573,24.8799,24.67,24.79,27428,23.3925291597,23.4137974052058,23.2162662223894,23.3291949595879,29145.4600631454,0.0,1.0
2024-03-04,24.69,24.8199,24.69,24.79,117368,23.2350876785892,23.3573330366065,23.2350876785892,23.3291949595879,124717.236280124,0.0,1.0
2024-03-05,24.7,24.8494,24.65,24.77,135203,23.244498406689,23.3850946845011,23.1974447661897,23.3103735033881,143669.011117013,0.0,1.0
2024-03-06,24.95,25.08,24.95,25.01,14047,23.4797666091859,23.6021060744842,23.4797666091859,23.5362309777851,14926.5815045575,0.0,1.0
2024-03-07,25.22,25.24,25.12,25.15,11708,23.7338562678825,23.7526777240822,23.6397489868837,23.6679811711834,12441.1202573759,0.0,1.0
2024-03-08,25.1316,25.32,25.0901,25.31,23056,23.6506654314796,23.8279635488812,23.6116109098651,23.8185528207813,24499.6983817952,0.0,1.0
2024-03-11,25.01,25.027,24.89,24.97,16427,23.5362309777851,23.5522292155549,23.4233022405866,23.4985880653856,17455.6100502147,0.0,1.0
2024-03-12,25.1978,25.2,25.03,25.0372,42525,23.7129644515008,23.7150348116827,23.5550524339849,23.5618281582168,45187.7894554927,0.0,1.0
2024-03-13,25.2616,25.3,25.23,25.23,55500,23.773004896778,23.8091420926815,23.7432669959824,23.7432669959824,58975.2454974684,0.0,1.0
2024-03-14,25.0435,25.27,24.97,25.25,23129,23.5677569169197,23.7809099083819,23.4985880653856,23.7620884521821,24577.2694254225,0.0,1.0
2024-03-15,24.9297,25.0195,24.8651,24.94,16234,23.6827560143002,23.7680643609744,23.6213872036637,23.6925408246648,17088.7522362527,0.236,1.0
2024-03-18,24.9406,25.0197,24.93,24.93,98524,23.6931108136181,23.7682543572921,23.6830410087768,23.6830410087768,103711.483634629,0.0,1.0
2024-03-19,25.0,25.05,24.92,24.945,12622,23.7495397199928,23.7970387994328,23.6735411928888,23.6972907326088,13286.5732860652,0.0,1.0
2024-03-20,25.313,25.3189,24.98,24.98,72392,24.0468839572871,24.052488848661,23.7305400882168,23.7305400882168,76203.5821046451,0.0,1.0
2024-03-21,25.2794,25.35,25.2794,25.35,11029,24.0149645759034,24.0820332760727,24.0149645759034,24.0820332760727,11609.6986826187,0.0,1.0
2024-03-22,25.2147,25.2899,25.1701,25.2899,8115,23.9535007671081,24.0249393825858,23.9111315882476,24.0249393825858,8542.27081416724,0.0,1.0
2024-03-25,25.2374,25.2999,25.17,25.26,8178,23.9750653491738,24.0344391984738,23.9110365900887,23.9965349330807,8608.58788887983,0.0,1.0
2024-03-26,25.2593,25.39,25.2593,25.39,10319,23.9958699459685,24.1200325396247,23.9958699459685,24.1200325396247,10862.3157771278,0.0,1.0
2024-03-27,25.4575,25.4575,25.32,25.32,4788,24.1841562968687,24.1841562968687,24.0535338284087,24.0535338284087,5040.0976781556,0.0,1.0
2024-03-28,25.4255,25.4599,25.37,25.37,14663,24.1537568860271,24.1864362526818,24.1010329078487,24.1010329078487,15435.0359763566,0.0,1.0
2024-04-01,25.3342,25.5,25.25,25.5,43779,24.0670235669696,24.2245305143926,23.9870351171927,24.2245305143926,46084.0510133615,0.0,1.0
2024-04-02,25.2546,25.265,25.21,25.25,5207,23.9914050325012,24.0012848410247,23.9490358536407,23.9870351171927,5481.1588575932,0.0,1.0
2024-04-03,25.5175,25.54,25.29,25.29,20160,24.2411551921966,24.2625297779446,24.0250343807447,24.0250343807447,21221.4639080236,0.0,1.0
2024-04-04,25.3899,25.85,25.3201,25.85,11385,24.1199375414658,24.5570240704725,24.0536288265676,24.5570240704725,11984.4427873437,0.0,1.0
2024-04-05,25.4725,25.4946,25.345,25.44,9333,24.1984060207006,24.2194006138131,24.0772833681287,24.1675316190647,9824.40092527702,0.0,1.0
2024-04-08,25.6124,25.67,25.56,25.61,14091,24.3313084449737,24.3860273844886,24.2815294097206,24.3290284891606,14832.9190440457,0.0,1.0
2024-04-09,25.6337,25.81,25.57,25.77,10054,24.3515430528152,24.5190248069205,24.2910292256086,24.4810255433686,10583.3630025431,0.0,1.0
2024-04-10,25.3144,25.43,25.25,25.31,6495,24.0482139315114,24.1580318031767,23.9870351171927,24.0440340125207,6836.97460727249,0.0,1.0
2024-04-11,25.2908,25.37,25.09,25.37,10852,24.0257943660157,24.1010329078487,23.8350380629848,24.1010329078487,11423.3792822357,0.0,1.0
2024-04-12,24.8938,25.09,24.87,25.09,9864,23.6486516752623,23.8350380629848,23.6260421134488,23.8350380629848,10383.3591264258,0.0,1.0
2024-04-15,24.8101,25.22,24.76,25.22,6856,23.5691382162797,23.9585356695287,23.5215441386809,23.9585356695287,7216.98197189533,0.0,1.0
2024-04-16,24.53,24.62,24.47,24.62,7744,23.3030483732569,23.3885467162489,23.2460494779289,23.3885467162489,8151.73692974876,0.0,1.0
2024-04-17,24.5586,24.6099,24.4389,24.6,9288,23.3302178466966,23.378951902202,23.2165050505173,23.3695470844729,9777.03158619659,0.0,1.0
2024-04-18,24.5388,24.72,24.52,24.56,12710,23.3114082112384,23.4835448751289,23.2935485573689,23.3315478209209,13379.2066602668,0.0,1.0
2024-04-19,24.6223,24.71,24.5957,24.61,10773,23.3907316739031,23.4740450592409,23.3654621636411,23.3790469003609,11340.2197758501,0.0,1.0
2024-04-22,24.9589,25.06,24.79,24.79,34786,23.7104954766931,23.8065386153208,23.5500435863448,23.5500435863448,36617.5517611364,0.0,1.0
2024-04-23,25.1724,25.19,25.02,25.02,5825,23.9133165459019,23.9300362218647,23.7685393517688,23.7685393517688,6131.69778096415,0.0,1.0
2024-04-24,25.1562,25.33,25.08,25.33,27276,23.8979268441633,24.0630336442967,23.8255382470968,24.0630336442967,28712.1353946057,0.0,1.0
2024-04-25,25.14,25.15,24.99,25.0,6728,23.8825371424247,23.8920369583127,23.7400399041048,23.7495397199928,7082.24251851107,0.0,1.0
2024-04-26,25.2908,25.299,25.19,25.255,7820,24.0257943660157,24.0335842150439,23.9300362218647,23.9917850251367,8231.73848019568,0.0,1.0
2024-04-29,25.3751,25.405,25.3118,25.33,13863,24.1058778139516,24.1342822634567,24.0457439793805,24.0630336442967,14592.9143927049,0.0,1.0
2024-04-30,25.0644,25.38,25.0644,25.38,19200,23.8107185343115,24.1105327237367,23.8107185343115,24.1105327237367,20210.9180076415,0.0,1.0
2024-05-01,24.9945,25.2586,24.9401,25.13,7253,23.7443148212544,23.9952049588564,23.6926358228237,23.8730373265367,7634.8848077825,0.0,1.0
2024-05-02,25.3551,25.39,25.18,25.35,11207,24.0868781821756,24.1200325396247,23.9205364059767,24.0820332760727,11797.0707349812,0.0,1.0
2024-05-03,25.52,25.55,25.415,25.55,5304,24.2435301461686,24.2720295938326,24.1437820793447,24.2720295938326,5583.26609961098,0.0,1.0
2024-05-06,25.7056,25.7056,25.65,25.65,4411,24.4198467290499,24.4198467290499,24.3670277527126,24.3670277527126,4643.24788185972,0.0,1.0
2024-05-07,25.694,25.7892,25.6542,25.75,11525,24.4088269426198,24.4992651898735,24.3710176753856,24.4620259115926,12131.8140644827,0.0,1.0
2024-05-08,25.6468,25.72,25.48,25.72,31496,24.3639878116284,24.4335264639286,24.2055308826166,24.4335264639286,33154.3267483687,0.0,1.0
2024-05-09,25.8677,25.9,25.7107,25.7107,6183,24.5738387445943,24.6045231499125,24.4246916351527,24.4246916351527,6508.54718964831,0.0,1.0
2024-05-10,25.96,26.0669,25.94,26.01,18497,24.6615220452405,24.7630750770832,24.6425224134645,24.7090211246805,19470.9036660076,0.0,1.0
2024-05-13,25.98,26.08,25.98,26.045,20599,24.6805216770165,24.7755198358965,24.6805216770165,24.7422704802885,21683.5781270525,0.0,1.0
2024-05-14,26.18,26.21,26.1061,26.1301,21628,24.8705179947764,24.8990174424404,24.8003143553641,24.8231139134953,22766.7570140246,0.0,1.0
2024-05-15,26.4,26.46,26.2617,26.4,11229,25.0795139443124,25.1365128396404,24.9481314905814,25.0795139443124,11820.2290785316,0.0,1.0
2024-05-16,26.27,26.3999,26.2501,26.38,9941,24.9560163377684,25.0794189461535,24.9371117041513,25.0605143125364,10464.4133288523,0.0,1.0
2024-05-17,26.42,26.42,26.2569,26.27,131727,25.0985135760884,25.0985135760884,24.9435715789551,24.9560163377684,138662.687312114,0.0,1.0
2024-05-20,26.385,26.49,26.385,26.44,17204,25.0652642204804,25.1650122873044,25.0652642204804,25.1175132078644,18109.8246564305,0.0,1.0
2024-05-21,26.41,26.4139,26.3,26.3,18471,25.0890137602004,25.0927186883967,24.9845157854324,24.9845157854324,19443.5347145389,0.0,1.0
2024-05-22,26.1019,26.21,26.02,26.17,20849,24.7963244326912,24.8990174424404,24.7185209405685,24.8610181788884,21946.7411219436,0.0,1.0
2024-05-23,26.0,26.35,25.9301,26.35,22522,24.6995213087925,25.0320148648724,24.6331175957354,25.0320148648724,23707.8278837553,0.0,1.0
2024-05-24,26.21,26.2699,26.12,26.12,10774,24.8990174424404,24.9559213396095,24.8135190994485,24.8135190994485,11341.2724278297,0.0,1.0
2024-05-28,26.29,26.34,26.21,26.34,7357,24.9750159695444,25.0225150489844,24.8990174424404,25.0225150489844,7744.36061365723,0.0,1.0
2024-05-29,25.85,26.02,25.81,25.95,16527,24.5570240704725,24.7185209405685,24.5190248069205,24.6520222293525,17397.1792662652,0.0,1.0
2024-05-30,26.0747,26.13,25.98,25.98,634056,24.7704849334758,24.8230189153365,24.6805216770165,24.6805216770165,667440.303554853,0.0,1.0
2024-05-31,26.3184,26.3184,26.114,26.24,8623,25.0019954466663,25.0019954466663,24.8078192099157,24.9275168901044,9077.0180197861,0.0,1.0
2024-06-03,26.395,26.46,26.27,26.46,19965,25.0747640363684,25.1365128396404,24.9560163377684,25.1365128396404,21016.1967720085,0.0,1.0
2024-06-04,26.265,26.34,26.13,26.182,15586,24.9512664298244,25.0225150489844,24.8230189153365,24.872417957954,16406.6337534949,0.0,1.0
2024-06-05,26.3323,26.3899,26.21,26.35,23997,25.0152001907506,25.0699191302655,24.8990174424404,25.0320148648724,25260.4895536133,0.0,1.0
2024-06-06,26.395,26.425,26.33,26.35,42103,25.0747640363684,25.1032634840324,25.0130152330964,25.0320148648724,44319.806295611,0.0,1.0
2024-06-07,26.1251,26.29,26.12,26.23,15795,24.8183640055513,24.9750159695444,24.8135190994485,24.9180170742164,16626.6380172239,0.0,1.0
2024-06-10,26.1503,26.17,25.9862,26.04,16322,24.8423035415891,24.8610181788884,24.6864115628671,24.7375205723445,17181.3856104544,0.0,1.0
2024-06-11,25.8107,25.85,25.665,25.85,10765,24.5196897940327,24.5570240704725,24.3812774765446,24.5570240704725,11331.7985600136,0.0,1.0
2024-06-12,26.05,26.25,26.02,26.21,13645,24.7470203882325,24.9370167059924,24.7185209405685,24.8990174424404,14363.4362611598,0.0,1.0
2024-06-13,25.6157,25.84,25.5301,25.84,10494,24.3344433842168,24.5475242545845,24.2531249602155,24.5475242545845,11046.5298735516,0.0,1.0
2024-06-14,25.3035,25.3499,25.15,25.3,20560,24.0378591321935,24.0819382779138,23.8920369583127,24.0345341966327,21642.5246998495,0.0,1.0
2024-06-17,25.4324,25.4699,25.23,25.23,25026,24.1603117589898,24.1959360685698,23.9680354854167,23.9680354854167,26343.6684405852,0.0,1.0
2024-06-18,25.498,25.5499,25.41,25.41,30041,24.222630551215,24.2719345956737,24.1390321714007,24.1390321714007,31622.7181181021,0.0,1.0
2024-06-20,25.5348,25.55,25.4,25.4,18653,24.2575898736829,24.2720295938326,24.1295323555127,24.1295323555127,19635.1173748196,0.0,1.0
2024-06-21,25.03,25.05,24.9735,25.05,15150,24.0592337179415,24.0784580357345,24.0049250201763,24.0784580357345,15761.2875142079,0.296,1.0
2024-06-24,25.28,25.4,25.24,25.24,56865,24.299537690354,24.414883597112,24.261089054768,24.261089054768,59159.4465013485,0.0,1.0
2024-06-25,25.2794,25.3499,25.19,25.27,16947,24.2989609608202,24.3667266810406,24.2130282602855,24.2899255314575,17630.7946866852,0.0,1.0
2024-06-26,25.11,25.13,25.04,25.04,6935,24.1361309891135,24.1553553069065,24.068845876838,24.068845876838,7214.82039016709,0.0,1.0
2024-06-27,25.12,25.26,25.0701,25.26,14071,24.14574314801,24.280313372561,24.0977784751165,24.280313372561,14638.7509315128,0.0,1.0
2024-06-28,25.1729,25.3,25.11,25.22,27565,24.1965914685725,24.318762008147,24.1361309891135,24.241864736975,28677.2204837716,0.0,1.0
2024-07-01,25.3391,25.526,25.29,25.43,34358,24.3563455494323,24.5359967992079,24.3091498492505,24.4437200738015,35744.3113143996,0.0,1.0
2024-07-02,25.4006,25.4383,25.2501,25.3,13891,24.4154603266458,24.4516981656856,24.2707973352535,24.318762008147,14451.4881095618,0.0,1.0
2024-07-03,25.74,25.7897,25.6,25.69,15460,24.741696999593,24.7894694293087,24.607126775042,24.6936362051105,16083.7957075679,0.0,1.0
2024-07-05,25.825,25.97,25.7403,25.97,12479,24.8234003502133,24.9627766542126,24.7419853643599,24.9627766542126,12982.5153062574,0.0,1.0
2024-07-08,25.6969,25.8514,25.67,25.83,19899,24.7002685947491,24.8487764497001,24.6744118873175,24.8282064296616,20701.9049666814,0.0,1.0
2024-07-09,25.5429,25.65,25.48,25.6,13415,24.552241347743,24.6551875695245,24.491780868284,24.607126775042,13956.2819804025,0.0,1.0
2024-07-10,25.88,25.88,25.725,25.73,21933,24.8762672241441,24.8762672241441,24.7272787612483,24.7320848406965,22817.9748547274,0.0,1.0
2024-07-11,25.9711,26.08,25.9201,26.06,13401,24.9638339916912,25.0685104020741,24.914811981319,25.0492860842811,13941.7170942508,0.0,1.0
2024-07-12,26.205,26.3099,26.155,26.16,29993,25.1886623882803,25.2894939351046,25.1406015937978,25.1454076732461,31203.1878820882,0.0,1.0
2024-07-15,26.0401,26.1797,26.0289,26.14,28463,25.030157888077,25.1643436262722,25.019392270113,25.1261833554531,29611.4538955049,0.0,1.0
2024-07-16,26.1464,26.21,25.9796,25.98,85218,25.1323351371468,25.1934684677286,24.9720043267532,24.9723888131091,88656.4620056612,0.0,1.0
2024-07-17,26.1801,26.24,26.12,26.12,22641,25.164728112628,25.2223049444181,25.1069590376601,25.1069590376601,23554.5419544014,0.0,1.0
2024-07-18,25.975,26.26,25.9687,26.26,18666,24.9675827336608,25.2415292622111,24.961527073556,25.2415292622111,19419.1546363171,0.0,1.0
2024-07-19,25.8022,25.88,25.78,25.86,21184,24.8014846279293,24.8762672241441,24.7801456351791,24.8570429063511,22038.7534456092,0.0,1.0
2024-07-22,26.072,26.0934,25.99,26.04,6950,25.0608206749569,25.0813906949954,24.9820009720056,25.0300617664881,7230.42562532967,0.0,1.0
2024-07-23,25.8924,25.96,25.8417,25.96,12580,24.8881863011757,24.9531644953161,24.8394526555705,24.9531644953161,13087.5905563521,0.0,1.0
2024-07-24,25.5946,25.89,25.5946,25.89,18815,24.6019362092379,24.8858793830406,24.6019362092379,24.8858793830406,19574.1666389321,0.0,1.0
2024-07-25,25.4909,25.9,25.33,25.9,23235,24.5022581214812,24.8954915419371,24.3475984848365,24.8954915419371,24172.5092668396,0.0,1.0
2024-07-26,25.764,25.8032,25.66,25.66,12722,24.7647661809446,24.8024458438189,24.664799728421,24.664799728421,13235.3201158913,0.0,1.0
2024-07-29,25.68,25.69,25.54,25.69,10632,24.684024046214,24.6936362051105,24.549453821663,24.6936362051105,11060.9906832382,0.0,1.0
2024-07-30,25.6771,25.7199,25.6,25.63,1674,24.6812365201341,24.7223765602111,24.607126775042,24.6359632517315,1741.54424414415,0.0,1.0
2024-07-31,26.0168,26.115,25.94,26.0,11354,25.0077615578482,25.1021529582118,24.9339401775231,24.9916131309021,11812.1226690638,0.0,1.0
2024-08-01,25.2,25.65,25.0701,25.65,19263,24.222640419182,24.6551875695245,24.0977784751165,24.6551875695245,20040.2429957879,0.0,1.0
2024-08-02,24.76,24.9,24.5687,24.9,49974,23.799705427736,23.934275652287,23.6158248280459,23.934275652287,51990.4014676583,0.0,1.0
2024-08-05,24.205,24.3299,23.62,23.85,20409,23.2662306089802,23.3862864735975,22.7039193135349,22.9249989681544,21232.4829622091,0.0,1.0
2024-08-06,24.21,24.36,23.885,23.98,474553,23.2710366884284,23.4152190718759,22.9586415242922,23.0499570338089,493700.744140587,0.0,1.0
2024-08-07,24.51,24.8199,24.44,24.75,68849,23.5594014553235,23.857282259526,23.4921163430479,23.7900932688395,71626.9890472406,0.0,1.0
2024-08-08,24.85,24.85,24.65,24.65,26221,23.8862148578045,23.8862148578045,23.6939716798745,23.6939716798745,27278.9914132042,0.0,1.0
2024-08-09,24.84,24.863,24.7317,24.74,22516,23.876602698908,23.8987106643699,23.7725030180589,23.780481109943,23424.4983280465,0.0,1.0
2024-08-12,24.8959,24.975,24.8117,24.89,32375,23.9303346671394,24.0063668440107,23.8494002892309,23.9246634933905,33681.2992259063,0.0,1.0
2024-08-13,25.2699,25.3,25.01,25.01,11981,24.2898294098685,24.318762008147,24.0400094001485,24.0400094001485,12464.4214988597,0.0,1.0
2024-08-14,25.325,25.3599,25.2601,25.3,20892,24.3427924053883,24.3763388399371,24.28040949415,24.318762008147,21734.9715344442,0.0,1.0
2024-08-15,25.6843,25.8,25.63,25.66,8690,24.6881572745395,24.7993699529721,24.6359632517315,24.664799728421,9040.63290418921,0.0,1.0
2024-08-16,25.8442,25.85,25.71,25.72,6270,24.8418556952946,24.8474307474546,24.7128605229035,24.7224726818,6522.98829795929,0.0,1.0
2024-08-19,26.162,26.18,25.97,25.97,19975,25.1473301050254,25.1646319910391,24.9627766542126,24.9627766542126,20780.9714915051,0.0,1.0
2024-08-20,25.9783,26.06,25.96,26.06,10059,24.9707547460967,25.0492860842811,24.9531644953161,25.0492860842811,10464.8707000275,0.0,1.0
2024-08-21,26.16,26.225,26.06,26.14,19472,25.1454076732461,25.2078867060733,25.0492860842811,25.1261833554531,20257.6759390531,0.0,1.0
2024-08-22,26.04,26.36,26.04,26.36,165470,25.0300617664881,25.3376508511761,25.0300617664881,25.3376508511761,172146.550823497,0.0,1.0
2024-08-23,26.5059,26.5299,26.24,26.24,19875,25.477892249476,25.5009614308276,25.2223049444181,25.2223049444181,20676.9365904212,0.0,1.0
2024-08-26,26.4372,26.5,26.38,26.44,22846,25.4118567178571,25.4722210757271,25.3568751689691,25.4145481223481,23767.8135016233,0.0,1.0
2024-08-27,26.61,26.64,26.5,26.5,18503,25.5779548235886,25.6067913002781,25.4722210757271,25.4722210757271,19249.5777475504,0.0,1.0
2024-08-28,26.4565,26.55,26.33,26.46,19888,25.4304081845273,25.5202818702096,25.3088143744866,25.4337724401411,20690.4611275621,0.0,1.0
2024-08-29,26.5301,26.64,26.45,26.54,25138,25.5011536740056,25.6067913002781,25.4241602812446,25.5106697113131,26152.2934344658,0.0,1.0
2024-08-30,26.5881,26.65,26.4615,26.6,13540,25.5569041956053,25.6164034591746,25.4352142639756,25.5683426646921,14086.3256067574,0.0,1.0
2024-09-03,26.0975,26.34,26.09,26.34,11449,25.085331680143,25.3184265333831,25.0781225609706,25.3184265333831,11910.9558250934,0.0,1.0
2024-09-04,26.035,26.11,25.92,25.92,26379,25.0252556870398,25.0973468787636,24.9147158597301,24.9147158597301,27443.3665569168,0.0,1.0
2024-09-05,26.0452,26.14,25.91,26.09,13567,25.0350600891143,25.1261833554531,24.9051037008336,25.0781225609706,14114.41503005,0.0,1.0
2024-09-06,25.53,25.92,25.46,25.92,7625,24.5398416627665,24.9147158597301,24.472556550491,24.9147158597301,7932.66120764588,0.0,1.0
2024-09-09,25.7251,25.82,25.64,25.64,6853,24.7273748828373,24.8185942707651,24.645575410628,24.645575410628,7129.5117712783,0.0,1.0
2024-09-10,25.5013,25.58,25.31,25.58,7666,24.5122547667336,24.587902457249,24.3283741670435,24.587902457249,7975.31551709025,0.0,1.0
2024-09-11,25.6564,25.67,25.23,25.56,6861,24.6613393512183,24.6744118873175,24.2514768958715,24.568678139456,7137.83456336503,0.0,1.0
2024-09-12,25.8406,25.87,25.5101,25.63,19652,24.8383953180918,24.8666550652476,24.5207134665625,24.6359632517315,20444.9387610042,0.0,1.0
2024-09-13,25.94,26.0,25.8901,25.9715,10993,24.9339401775231,24.9916131309021,24.8859755046295,24.964218478047,11436.5566761509,0.0,1.0
2024-09-16,26.1738,26.2,26.0,26.11,88851,25.1586724525233,25.1838563088321,24.9916131309021,25.0973468787636,92436.0499620383,0.0,1.0
2024-09-17,26.06,26.2099,26.0001,26.19,10231,25.0492860842811,25.1933723461396,24.991709252491,25.1742441499356,10643.8107298918,0.0,1.0
2024-09-18,26.1,26.31,26.0,26.15,9805,25.0877347198671,25.2895900566936,24.9916131309021,25.1357955143496,10200.6220512745,0.0,1.0
2024-09-19,26.5901,26.66,26.42,26.54,45315,25.5588266273846,25.6260156180711,25.3953238045551,25.5106697113131,47143.4154261603,0.0,1.0
2024-09-20,26.1007,26.2,25.98,26.2,8421,25.2902629078163,25.3864796034125,25.1733106907121,25.3864796034125,8690.85448028576,0.21,1.0
2024-09-23,26.165,26.21,26.0609,26.1,21042,25.3525663673011,25.3961690994443,25.2516987136096,25.2895846430941,21716.2997238062,0.0,1.0
2024-09-24,26.3501,26.4099,26.29,26.33,14399,25.5319189388504,25.5898621251207,25.473685067699,25.5124430518264,14860.4219999566,0.0,1.0
2024-09-25,26.2723,26.42,26.23,26.42,10115,25.4565346597227,25.5996485161129,25.415548091508,25.5996485161129,10439.1394214571,0.0,1.0
2024-09-26,26.8316,26.8499,26.65,26.68,11213,25.9984681727833,26.0161999505216,25.8225069248451,25.8515754129407,11572.3252924171,0.0,1.0
2024-09-27,26.7263,26.84,26.7,26.84,6081,25.8964377795681,26.00660734945,25.8709544050043,26.00660734945,6275.86819791207,0.0,1.0
2024-09-30,26.5512,27.37,26.47,27.37,32167,25.7267747040506,26.5201506391374,25.6480959962721,26.5201506391374,33197.8050192794,0.0,1.0
2024-10-01,26.4118,26.4899,26.22,26.485,28055,25.5917031293668,25.6673780933754,25.4058585954762,25.6626302403198,28954.0342529885,0.0,1.0
2024-10-02,26.4198,26.46,26.35,26.46,5555,25.5994547261923,25.6384065002402,25.53182204389,25.6384065002402,5733.0123070879,0.0,1.0
2024-10-03,26.1774,26.27,26.1259,26.21,40206,25.3645813423805,25.4543060756353,25.3146804378166,25.3961690994443,41494.4181491948,0.0,1.0
2024-10-04,26.4253,26.4253,26.29,26.32,21316,25.6047839490098,25.6047839490098,25.473685067699,25.5027535557945,21999.0801688363,0.0,1.0
2024-10-07,26.3802,26.47,26.25,26.39,15202,25.5610843219062,25.6480959962721,25.4349270835717,25.5705800280174,15689.1544720703,0.0,1.0
2024-10-08,26.1948,26.22,26.11,26.2,13611,25.3814410654759,25.4058585954762,25.299274139126,25.3864796034125,14047.1702091402,0.0,1.0
2024-10-09,26.2,26.2,25.98,25.98,29023,25.3864796034125,25.3864796034125,25.1733106907121,25.1733106907121,29953.0542193722,0.0,1.0
2024-10-10,26.13,26.19,26.05,26.11,20716,25.3186531311896,25.3767901073807,25.2411371629349,25.299274139126,21379.8529169457,0.0,1.0
2024-10-11,26.2331,26.2406,26.05,26.05,8454,25.4185518352779,25.4258189573017,25.2411371629349,25.2411371629349,8724.91197913972,0.0,1.0
2024-10-14,26.265,26.291,26.12,26.12,19458,25.4494613276194,25.4746540173022,25.3089636351578,25.3089636351578,20081.5397788149,0.0,1.0
2024-10-15,25.7692,26.07,25.7405,26.07,33213,24.969056114361,25.2605161549986,24.9412472607496,25.2605161549986,34277.3245284087,0.0,1.0
2024-10-16,25.8924,25.93,25.85,25.89,13054,25.0884307054732,25.1248632105529,25.0473472422982,25.0861052264255,13472.3209103016,0.0,1.0
2024-10-17,25.8401,25.92,25.8,25.88,15992,25.0377546412267,25.1151737145211,24.998899762139,25.0764157303937,16504.4703537263,0.0,1.0
2024-10-18,26.0544,26.1,25.85,25.89,13006,25.2454005411889,25.2895846430941,25.0473472422982,25.0861052264255,13422.7827301504,0.0,1.0
2024-10-21,25.74,25.93,25.73,25.92,11455,24.940762785948,25.1248632105529,24.9310732899162,25.1151737145211,11822.080284013,0.0,1.0
2024-10-22,25.65,25.6999,25.5993,25.62,13918,24.8535573216615,24.9019079068603,24.8044315767801,24.824488833566,14364.0081530242,0.0,1.0
2024-10-23,25.4583,25.5,25.3242,25.47,50125,24.6678096827312,24.7082148811839,24.5378735409442,24.6791463930884,51731.2766683674,0.0,1.0
2024-10-24,25.5553,25.59,25.4317,25.59,11209,24.76179779424,24.7954203454704,24.6420356232865,24.7954203454704,11568.1971107378,0.0,1.0
2024-10-25,25.4565,25.629,25.4101,25.61,17187,24.6660655734454,24.8332093799946,24.6211063118577,24.8147993375341,17737.7646304086,0.0,1.0
2024-10-28,25.67,25.7199,25.55,25.55,39959,24.8729363137251,24.921286898924,24.7566623613431,24.7566623613431,41239.5029304998,0.0,1.0
2024-10-29,25.58,25.66,25.5519,25.65,14013,24.7857308494386,24.8632468176933,24.7585033655891,24.8535573216615,14462.0524679069,0.0,1.0
2024-10-30,25.44,25.5559,25.39,25.39,5027,24.6500779049929,24.7623791640019,24.6016304248337,24.6016304248337,5188.09232542411,0.0,1.0
2024-10-31,25.2665,25.34,25.12,25.34,20638,24.4819651488405,24.5531829446745,24.3400140319741,24.5531829446745,21299.3533741999,0.0,1.0
2024-11-01,25.44,25.55,25.3832,25.46,41593,24.6500779049929,24.7566623613431,24.5950415675321,24.6694568970566,42925.865146482,0.0,1.0
2024-11-04,25.52,25.6304,25.48,25.57,14775,24.7275938732476,24.8345659094391,24.6888358891202,24.7760413534068,15248.4710778081,0.0,1.0
2024-11-05,25.7584,25.8181,25.6321,25.6321,12893,24.9585914586466,25.0164377499566,24.8362131237645,24.8362131237645,13306.161597711,0.0,1.0
2024-11-06,25.49,25.4999,25.1901,25.44,14940,24.6985253851521,24.7081179862236,24.4079373991573,24.6500779049929,15418.758572078,0.0,1.0
2024-11-07,25.89,25.95,25.75,25.79,40220,25.0861052264255,25.1442422026166,24.9504522819798,24.9892102661072,41508.8667850722,0.0,1.0
2024-11-08,25.4,25.53,25.3001,25.53,21392,24.6113199208655,24.7372833692794,24.5145218555075,24.7372833692794,22077.5156207425,0.0,1.0
2024-11-11,25.4,25.517,25.4,25.42,19124,24.6113199208655,24.724687024438,24.6113199208655,24.6306989129292,19736.8366085957,0.0,1.0
2024-11-12,24.99,25.2199,24.88,25.19,19274,24.2140505835602,24.4368120973322,24.10746612721,24.407840504197,19891.6434215684,0.0,1.0
2024-11-13,24.82,24.91,24.7192,24.91,51332,24.049329151019,24.1365346153055,23.9516590310181,24.1365346153055,52976.9554900876,0.0,1.0
2024-11-14,24.9,25.0793,24.8952,25.0,54376,24.1268451192737,24.3005777831245,24.1221941611784,24.2237400795921,56118.501748013,0.0,1.0
2024-11-15,24.88,24.8828,24.76,24.87,78860,24.10746612721,24.1101791860989,23.991192174828,24.0977766311782,81387.1018068322,0.0,1.0
2024-11-18,25.02,25.12,24.84,24.84,87466,24.2431190716557,24.3400140319741,24.0687081430827,24.0687081430827,90268.8846897843,0.0,1.0
2024-11-19,24.93,24.9987,24.7601,24.79,26443,24.1559136073692,24.2224804451079,23.9912890697883,24.0202606629235,27290.3770362422,0.0,1.0
2024-11-20,24.83,24.91,24.715,24.83,30700,24.0590186470508,24.1365346153055,23.9475894426847,24.0590186470508,31683.7943884067,0.0,1.0
2024-11-21,24.85,24.9299,24.78,24.82,78129,24.0783976391145,24.1558167124089,24.0105711668917,24.049329151019,80632.6766049454,0.0,1.0
2024-11-22,24.91,24.9727,24.7701,24.81,40534,24.1365346153055,24.1972877554252,24.0009785658201,24.0396396549872,41832.929046895,0.0,1.0
2024-11-25,24.95,25.08,24.86,25.02,58355,24.1752925994329,24.3012560478468,24.0880871351464,24.2431190716557,60225.010473468,0.0,1.0
2024-11-26,24.69,24.86,24.6301,24.86,16844,23.9233657026051,24.0880871351464,23.8653256213744,24.0880871351464,17383.7730514111,0.0,1.0
2024-11-27,24.8001,24.87,24.73,24.78,17384,24.0300470539157,24.0977766311782,23.9621236867325,24.0105711668917,17941.0775781127,0.0,1.0
2024-11-29,25.17,25.179,24.96,24.97,12235,24.3884615121333,24.3971820585619,24.1849820954647,24.1946715914966,12627.0757114709,0.0,1.0
2024-12-02,25.2226,25.2494,25.05,25.16,14637,24.4394282612608,24.4653961106261,24.2721875597513,24.3787720161015,15106.0488098732,0.0,1.0
2024-12-03,25.39,25.44,25.29,25.355,18613,24.6016304248337,24.6500779049929,24.5047354645153,24.5677171887223,19209.4613990688,0.0,1.0
2024-12-04,25.3163,25.36,25.25,25.36,11904,24.5302188390791,24.5725619367382,24.465977480388,24.5725619367382,12285.4686775111,0.0,1.0
2024-12-05,25.45,25.53,25.4377,25.48,24817,24.6597674010247,24.7372833692794,24.6478493209056,24.6888358891202,25612.2711836185,0.0,1.0
2024-12-06,25.42,25.58,25.3601,25.58,10733,24.6306989129292,24.7857308494386,24.5726588316985,24.7857308494386,11076.9434909045,0.0,1.0
2024-12-09,25.54,25.6978,25.4695,25.51,7898,24.7469728653113,24.8998731126936,24.6786619182868,24.7179043772157,8151.09472572101,0.0,1.0
2024-12-10,25.3636,25.47,25.3101,25.47,13411,24.5760501553097,24.6791463930884,24.5242113515393,24.6791463930884,13840.7611251766,0.0,1.0
2024-12-11,25.4368,25.5,25.34,25.5,11417,24.6469772662627,24.7082148811839,24.5531829446745,24.7082148811839,11782.8625580599,0.0,1.0
2024-12-12,25.23,25.39,25.2051,25.31,15555,24.4465984883243,24.6016304248337,24.422471643205,24.524114456579,16053.466505266,0.0,1.0
2024-12-13,25.08,25.2,25.06,25.2,8998,24.3012560478468,24.4175300002288,24.2818770557831,24.4175300002288,9286.3446875206,0.0,1.0
2024-12-16,24.98,25.0339,24.96,25.0,27920,24.2043610875284,24.25658747114,24.1849820954647,24.2237400795921,28814.7081213131,0.0,1.0
2024-12-17,24.85,24.93,24.8001,24.84,29690,24.0783976391145,24.1559136073692,24.0300470539157,24.0687081430827,30641.4285143907,0.0,1.0
2024-12-18,24.24,24.89,24.24,24.81,49760,23.4873383811725,24.1171556232419,23.4873383811725,24.0396396549872,51354.5800901339,0.0,1.0
2024-12-19,24.26,24.41,24.1801,24.39,163739,23.5067173732361,23.6520598137137,23.4292982999418,23.63268082165,168986.084995548,0.0,1.0
2024-12-20,24.17,24.23,23.77,23.88,351659,23.527065314903,23.5854692834133,23.1377055248343,23.2447794671032,361268.943501254,0.111,1.0
2024-12-23,24.22,24.2378,24.02,24.07,1200242,23.5757352886616,23.5930617993197,23.3810553936272,23.4297253673858,1233041.55242957,0.0,1.0
2024-12-24,24.39,24.39,24.23,24.23,620211,23.7412131994408,23.7412131994408,23.5854692834133,23.5854692834133,637159.784671674,0.0,1.0
2024-12-26,24.38,24.4295,24.26,24.26,114339,23.7314792046891,23.7796624787101,23.6146712676685,23.6146712676685,117463.59322807,0.0,1.0
2024-12-27,24.32,24.3879,24.2666,24.36,29276,23.6730752361788,23.7391690605429,23.6210957042046,23.7120112151856,30076.0384063615,0.0,1.0
2024-12-30,24.2261,24.3,24.1,24.24,36076,23.5816730254601,23.6536072466753,23.458927351641,23.595203278165,37061.8650617537,0.0,1.0
2024-12-31,24.21,24.28,24.15,24.2,65727,23.5660012939099,23.6341392571719,23.5075973253996,23.5562672991582,67523.1512616111,0.0,1.0
2025-01-02,24.14,24.2899,24.07,24.23,34880,23.4978633306478,23.6437759119761,23.4297253673858,23.5854692834133,35833.1814323642,0.0,1.0
2025-01-03,24.26,24.3035,24.17,24.2452,96013,23.6146712676685,23.6570141448384,23.527065314903,23.6002649554359,98636.7903917882,0.0,1.0
2025-01-06,24.545,24.71,24.515,24.53,66407,23.8920901180924,24.0527010314958,23.8628881338373,23.8774891259649,68221.7339271504,0.0,1.0
2025-01-07,24.5491,24.7,24.504,24.7,38924,23.8960810559406,24.0429670367441,23.8521807396104,24.0429670367441,39987.6936374238,0.0,1.0
2025-01-08,24.4,24.46,24.25,24.32,25865,23.7509471941925,23.8093511627028,23.6049372729167,23.6730752361788,26571.824476723,0.0,1.0
2025-01-10,24.06,24.27,24.0105,24.22,33728,23.4199913726341,23.6244052624202,23.3718080986131,23.5757352886616,34649.7002107447,0.0,1.0
2025-01-13,23.99,24.0218,23.83,23.83,34752,23.3518534093721,23.3828075126825,23.1961094933446,23.1961094933446,35701.6835188508,0.0,1.0
2025-01-14,24.2,24.22,24.04,24.12,28886,23.5562672991582,23.5757352886616,23.4005233831307,23.4783953411444,29675.3807011258,0.0,1.0
2025-01-15,24.41,24.51,24.3301,24.5,20597,23.7606811889442,23.8580211364614,23.682906570878,23.8482871417097,21159.8634736928,0.0,1.0
2025-01-16,24.48,24.5699,24.4,24.47,23013,23.8288191522063,23.9163277650242,23.7509471941925,23.8190851574545,23641.8865912556,0.0,1.0
2025-01-17,24.5833,24.6599,24.56,24.62,33182,23.9293713179915,24.0039337177897,23.90669111022,23.9650950787303,34088.7794234148,0.0,1.0
2025-01-21,25.05,25.0699,24.89,24.94,45599,24.3836568530542,24.4030275026101,24.2279129370267,24.2765829107853,46845.1043616506,0.0,1.0
2025-01-22,24.84,25.03,24.84,25.03,26736,24.1792429632681,24.3641888635508,24.1792429632681,24.3641888635508,27466.6266850828,0.0,1.0
2025-01-23,25.07,25.1373,24.98,24.985,35452,24.4031248425576,24.4686346272367,24.3155188897922,24.320385887168,36420.8127333766,0.0,1.0
2025-01-24,25.21,25.284,25.1776,25.23,14535,24.5394007690817,24.6114323302444,24.5078626260861,24.5588687585851,14932.2044759006,0.0,1.0
2025-01-27,25.28,25.32,25.22,25.22,13125,24.6075387323437,24.6464747113506,24.5491347638334,24.5491347638334,13483.6727723561,0.0,1.0
2025-01-28,25.25,25.36,25.16,25.36,21519,24.5783367480886,24.6854106903575,24.4907307953231,24.6854106903575,22107.059381968,0.0,1.0
2025-01-29,25.31,25.42,25.31,25.33,19926,24.6367407165989,24.7438146588678,24.6367407165989,24.6562087061023,20470.5267551974,0.0,1.0
2025-01-30,25.63,25.765,25.6001,25.64,79619,24.9482285486539,25.0796374778021,24.9191239043462,24.9579625434056,81794.7841875973,0.0,1.0
2025-01-31,25.4,25.7499,25.4,25.65,19489,24.7243466693643,25.064939145727,24.7243466693643,24.9676965381573,20021.5846598436,0.0,1.0
2025-02-03,25.12,25.21,24.8943,24.98,47191,24.4517948163162,24.5394007690817,24.23209855477,24.3155188897922,48480.6096609718,0.0,1.0
2025-02-04,25.4,25.45,25.25,25.25,10644,24.7243466693643,24.7730166431229,24.5783367480886,24.5783367480886,10934.8733705873,0.0,1.0
2025-02-05,25.64,25.7,25.5101,25.59,12149,24.9579625434056,25.0163665119159,24.8315179515808,24.909292569647,12481.0011818174,0.0,1.0
2025-02-06,25.93,25.9899,25.87,25.9,15646,25.2402483912054,25.2985550197682,25.1818444226951,25.2110464069503,16073.5652720977,0.0,1.0
2025-02-07,25.8041,26.02,25.76,26.0,30274,25.1176973972813,25.3278543439709,25.0747704804262,25.3083863544674,31101.3112007853,0.0,1.0
2025-02-10,25.94,25.95,25.8701,25.89,11071,25.2499823859571,25.2597163807088,25.1819417626426,25.2013124121985,11373.5421914479,0.0,1.0
2025-02-11,26.1,26.1,25.88,25.88,13674,25.4057263019846,25.4057263019846,25.1915784174468,25.1915784174468,14047.675542034,0.0,1.0
2025-02-12,26.12,26.15,25.84,25.86,24049,25.4251942914881,25.4543962757432,25.1526424384399,25.1721104279434,24706.1978287535,0.0,1.0
2025-02-13,26.3,26.3,26.12,26.12,31037,25.600406197019,25.600406197019,25.4251942914881,25.4251942914881,31885.1620446182,0.0,1.0
2025-02-14,26.4,26.51,26.3704,26.48,21080,25.6977461445362,25.8048200868051,25.6689335200711,25.7756181025499,21656.0626317154,0.0,1.0
2025-02-18,26.59,26.63,26.53,26.58,24974,25.8826920448188,25.9216280238257,25.8242880763085,25.8729580500671,25656.4757193768,0.0,1.0
2025-02-19,26.3511,26.43,26.26,26.43,43194,25.6501469102003,25.7269481287913,25.5614702180121,25.7269481287913,44374.3818460302,0.0,1.0
2025-02-20,26.5,26.61,26.355,26.43,16015,25.7950860920534,25.9021600343223,25.6539431681534,25.7269481287913,16452.6491008977,0.0,1.0
2025-02-21,26.31,26.5429,26.3,26.54,20779,25.6101401917707,25.8368449295382,25.600406197019,25.8340220710602,21346.8370694694,0.0,1.0
2025-02-24,26.48,26.6181,26.425,26.53,32241,25.7756181025499,25.9100445700711,25.7220811314155,25.8242880763085,33122.0642936024,0.0,1.0
2025-02-25,26.83,26.88,26.7,26.87,27980,26.1163079188601,26.1649778926186,25.9897659870877,26.1552438978669,28744.6220320397,0.0,1.0
2025-02-26,26.84,27.0199,26.77,26.86,35704,26.1260419136118,26.3011564791952,26.0579039503497,26.1455099031152,36679.6992506057,0.0,1.0
2025-02-27,26.54,26.7699,26.5262,26.75,80629,25.8340220710602,26.0578066104022,25.8205891583029,26.0384359608463,82832.3849114131,0.0,1.0
2025-02-28,26.55,26.55,26.2701,26.48,21959,25.8437560658119,25.8437560658119,25.5713015527114,25.7756181025499,22559.0834596699,0.0,1.0
2025-03-03,26.8207,27.19,26.71,27.1,53556,26.107255303741,26.4667317299219,25.9994999818394,26.3791257771564,55019.5488759085,0.0,1.0
2025-03-04,26.7843,26.934,26.3406,26.58,39052,26.0718235628447,26.2175414642779,25.639926215711,25.8729580500671,40119.191550937,0.0,1.0
2025-03-05,27.5536,27.57,27.17,27.17,102591,26.8206597790944,26.8366235304872,26.4472637404185,26.4472637404185,105394.550353431,0.0,1.0
2025-03-06,27.3853,27.71,27.17,27.49,114556,26.656836647423,26.9728994570113,26.4472637404185,26.7587515724735,117686.523284573,0.0,1.0
2025-03-07,27.7453,27.75,27.45,27.45,231909,27.0072604584848,27.0118354360181,26.7198155934666,26.7198155934666,238246.481444901,0.0,1.0
2025-03-10,27.186,27.4,26.96,27.4,58124,26.4628381320212,26.671145619708,26.2428498506324,26.671145619708,59712.3806644132,0.0,1.0
2025-03-11,27.0354,27.24,26.83,27.24,49861,26.3162441710603,26.5154017036805,26.1163079188601,26.5154017036805,51223.5739506626,0.0,1.0
2025-03-12,27.09,27.1499,26.9,27.09,92604,26.3693917824047,26.4276984109675,26.1844458821221,26.3693917824047,95134.6311170485,0.0,1.0
2025-03-13,26.8927,27.03,26.825,26.96,53541,26.1773400659533,26.3109878138944,26.1114409214842,26.2428498506324,55004.1389641689,0.0,1.0
2025-03-14,27.38,27.41,27.16,27.19,208503,26.6516776302046,26.6808796144597,26.4375297456668,26.4667317299219,214200.855166061,0.0,1.0
2025-03-17,27.8224,27.8497,27.53,27.53,63060,27.0823095580206,27.1088833636928,26.7976875514803,26.7976875514803,64783.2689542683,0.0,1.0
2025-03-18,27.96,28.04,27.791,28.04,91152,27.2162493258042,27.294121283818,27.0517448145002,27.294121283818,93642.9516606323,0.0,1.0
2025-03-19,28.02,28.05,27.7901,27.96,35500,27.2746532943145,27.3038552785697,27.0508687549725,27.2162493258042,36470.124450944,0.0,1.0
2025-03-20,27.73,27.77,27.53,27.73,53328,26.9923674465147,27.0313034255216,26.7976875514803,26.9923674465147,54785.3182174631,0.0,1.0
2025-03-21,27.29,27.31,27.19,27.25,34429,26.8132619430831,26.8329125564529,26.7150088762341,26.7739607163435,35041.1453852364,0.256,1.0
2025-03-24,27.33,27.42,27.2601,27.33,62417,26.8525631698227,26.9409909299867,26.7838842760952,26.8525631698227,63526.7702085537,0.0,1.0
2025-03-25,27.465,27.51,27.3503,27.51,27852,26.9852048100688,27.0294186901508,26.872508542393,27.0294186901508,28347.2067521451,0.0,1.0
2025-03-26,27.21,27.43,27.17,27.36,31540,26.7346594896039,26.9508162366716,26.6953582628643,26.8820390898774,32100.7791527595,0.0,1.0
2025-03-27,27.18,27.3094,27.1411,27.19,48115,26.7051835695492,26.8323230380518,26.666963126545,26.7150088762341,48970.4815768872,0.0,1.0
2025-03-28,26.885,27.08,26.85,27.08,47991,26.4153370223448,26.6069305027003,26.3809484489476,26.6069305027003,48844.2768649359,0.0,1.0
2025-03-31,26.65,26.7185,26.37,26.49,118909,26.1844423152497,26.2517456660412,25.9093337280726,26.0272374082913,121023.194301695,0.0,1.0
2025-04-01,26.65,26.7947,26.51,26.66,37154,26.1844423152497,26.3266145029801,26.0468880216611,26.1942676219346,37814.5957083584,0.0,1.0
2025-04-02,26.7076,26.74,26.46,26.47,40027,26.2410360817547,26.2728700754138,25.9977614882367,26.0075867949216,40738.6774618739,0.0,1.0
2025-04-03,26.04,26.47,26.02,26.37,45406,25.585098607471,26.0075867949216,25.5654479941012,25.9093337280726,46213.3157327266,0.0,1.0
2025-04-04,24.35,25.07,24.3,25.07,100453,23.9246217777235,24.632043859036,23.875495244299,24.632043859036,102239.047819662,0.0,1.0
2025-04-07,23.92,24.7,23.445,23.7,236461,23.5021335902729,24.2685075116948,23.0354315227403,23.2859768432052,240665.261231473,0.0,1.0
2025-04-08,23.66,24.7,23.5089,24.7,457476,23.2466756164656,24.2685075116948,23.0982152324568,24.2685075116948,465609.893585535,0.0,1.0
2025-04-09,25.29,25.505,23.7011,23.77,620987,24.8482006061037,25.059444699829,23.2870576269405,23.3547539899994,632028.108552146,0.0,1.0
2025-04-10,24.935,25.11,24.385,25.11,47308,24.4994022187899,24.6713450857756,23.9590103511206,24.6713450857756,48149.133169269,0.0,1.0
2025-04-11,25.57,25.632,25.11,25.16,82754,25.1233091932808,25.1842260947272,24.6713450857756,24.7204716192001,84225.3607484927,0.0,1.0
2025-04-14,25.9,26.06,25.721,25.86,92579,25.4475443138824,25.6047492208408,25.2716713242228,25.4082430871429,94225.0486107585,0.0,1.0
2025-04-15,26.13,26.265,26.03,26.19,64249,25.6735263676351,25.8061680078812,25.5752733007861,25.7324782077444,65391.3430496398,0.0,1.0
2025-04-16,26.11,26.334,26.0,26.16,63371,25.6538757542653,25.873962624007,25.5457973807314,25.7030022876898,64497.7322666302,0.0,1.0
2025-04-17,26.41,26.5597,26.2561,26.38,40307,25.9486349548122,26.0957197958851,25.7974234849316,25.9191590347575,41023.6558436992,0.0,1.0
2025-04-21,26.3,26.43,26.06,26.37,114220,25.8405565812783,25.968285568182,25.6047492208408,25.9093337280726,116250.824186055,0.0,1.0
2025-04-22,26.77,27.0,26.62,26.62,172714,26.3023459954685,26.5283280492211,26.154966395195,26.154966395195,175784.843709248,0.0,1.0
2025-04-23,26.9809,27.2199,26.865,27.13,62647,26.5095617134529,26.744386543222,26.395686408975,26.6560570361247,63760.8595936247,0.0,1.0
2025-04-24,27.31,27.31,26.9217,27.13,63506,26.8329125564529,26.8329125564529,26.4513958978783,26.6560570361247,64635.1325578675,0.0,1.0
2025-04-25,27.3,27.3456,27.14,27.14,97750,26.823087249768,26.8678906482511,26.6658823428096,26.6658823428096,99487.9886551121,0.0,1.0
2025-04-28,27.65,27.65,27.37,27.37,191295,27.1669729837394,27.1669729837394,26.8918643965623,26.8918643965623,194696.212683168,0.0,1.0
2025-04-29,27.64,27.84,27.57,27.59,53800,27.1571476770545,27.3536538107524,27.0883705302602,27.10802114363,54756.5605078775,0.0,1.0
2025-04-30,27.56,27.62,27.28,27.58,58850,27.0785452235753,27.1374970636847,26.8034366363982,27.0981958369451,59896.3491800854,0.0,1.0
2025-05-01,27.42,27.65,27.405,27.65,44409,26.9409909299867,27.1669729837394,26.9262529699594,27.1669729837394,45198.5891374412,0.0,1.0
2025-05-02,27.84,27.91,27.76,27.87,39014,27.3536538107524,27.4224309575467,27.2750513572732,27.3831297308071,39707.6663876271,0.0,1.0
2025-05-05,27.86,27.99,27.8025,27.99,44359,27.3733044241222,27.5010334110259,27.316808910684,27.5010334110259,45147.7001406866,0.0,1.0
2025-05-06,27.9,27.965,27.85,27.91,44263,27.4126056508618,27.4764701443136,27.3634791174373,27.4224309575467,45049.9932669179,0.0,1.0
2025-05-07,27.77,27.97,27.75,27.94,41481,27.2848766639581,27.4813827976561,27.2652260505883,27.4519068776014,42218.5294874958,0.0,1.0
2025-05-08,27.75,27.96,27.75,27.96,25237,27.2652260505883,27.4715574909712,27.2652260505883,27.4715574909712,25685.712221883,0.0,1.0
2025-05-09,27.92,28.01,27.85,28.01,78717,27.4322562642316,27.5206840243956,27.3634791174373,27.5206840243956,80116.5831505315,0.0,1.0
2025-05-12,28.18,28.25,28.02,28.25,41713,27.6877142380389,27.7564913848332,27.5305093310805,27.7564913848332,42454.6544324367,0.0,1.0
2025-05-13,28.24,28.255,28.0504,28.09,26441,27.7466660781483,27.7614040381756,27.5603782634026,27.5992864778748,26911.1192637321,0.0,1.0
2025-05-14,28.05,28.29,28.03,28.26,38489,27.5599852511352,27.7957926115728,27.5403346377654,27.7663166915181,39173.3319217045,0.0,1.0
2025-05-15,28.32,28.36,28.215,28.28,20782,27.8252685316274,27.864569758367,27.722102811436,27.7859673048879,21151.5026110542,0.0,1.0
2025-05-16,28.38,28.4199,28.2684,28.35,30665,27.8842203717368,27.9234233454096,27.7745699491334,27.8547444516821,31210.2217095552,0.0,1.0
2025-05-19,28.6,28.625,28.35,28.35,33851,28.1003771188046,28.1249403855168,27.8547444516821,27.8547444516821,34452.8685827539,0.0,1.0
2025-05-20,28.87,28.87,28.745,28.76,57654,28.3656603992968,28.3656603992968,28.2428440657356,28.2575820257629,58679.0843777169,0.0,1.0
2025-05-21,28.71,29.0,28.66,28.99,74261,28.2084554923384,28.4933893862004,28.1593289589139,28.4835640795155,75581.3557597677,0.0,1.0
2025-05-22,28.7,28.76,28.53,28.69,186885,28.1986301856535,28.2575820257629,28.0315999720103,28.1888048789686,190207.803169418,0.0,1.0
2025-05-23,28.73,28.7591,28.35,28.35,33340,28.2281061057082,28.2566977481613,27.8547444516821,27.8547444516821,33932.7830359227,0.0,1.0
2025-05-27,29.1,29.1,28.99,29.05,47956,28.5916424530494,28.5916424530494,28.4835640795155,28.5425159196249,48808.6545672077,0.0,1.0
2025-05-28,28.7325,28.85,28.67,28.85,39791,28.2305624323794,28.346009785927,28.1691542655988,28.346009785927,40498.4813971925,0.0,1.0
2025-05-29,28.95,28.96,28.808,28.96,39149,28.4442628527759,28.4540881594608,28.3047434978504,28.4540881594608,39845.0666788643,0.0,1.0
2025-05-30,28.93,28.97,28.775,28.94,26670,28.4246122394061,28.4639134661457,28.2723199857902,28.434437546091,27144.190868868,0.0,1.0
2025-06-02,29.27,29.27,28.96,28.99,170797,28.7586726666926,28.7586726666926,28.4540881594608,28.4835640795155,173833.75957368,0.0,1.0
2025-06-03,29.05,29.12,28.94,29.07,129142,28.5425159196249,28.6112930664192,28.434437546091,28.5621665329947,131438.136377478,0.0,1.0
2025-06-04,29.09,29.23,29.09,29.14,35074,28.5818171463645,28.719371439953,28.5818171463645,28.630943679789,35697.6134433698,0.0,1.0
2025-06-05,29.13,29.2599,29.07,29.25,61534,28.6211183731041,28.7487491069409,28.5621665329947,28.7390220533228,62628.0705258687,0.0,1.0
2025-06-06,29.22,29.3,29.2,29.29,21362,28.7095461332681,28.7881485867473,28.6898955198984,28.7783232800624,21741.8149734067,0.0,1.0
2025-06-09,29.31,29.39,29.2276,29.33,44196,28.7979738934322,28.8765763469114,28.7170133663487,28.817624506802,44981.8020112669,0.0,1.0
2025-06-10,29.32,29.39,29.27,29.39,64482,28.8077992001171,28.8765763469114,28.7586726666926,28.8765763469114,65628.4857745161,0.0,1.0
2025-06-11,29.3,29.55,29.3,29.55,67469,28.7881485867473,29.0337812538697,28.7881485867473,29.0337812538697,68668.5944406319,0.0,1.0
2025-06-12,29.55,29.605,29.46,29.58,63388,29.0337812538697,29.0878204406367,28.9453534937057,29.0632571739244,64515.0345255269,0.0,1.0
2025-06-13,29.28,29.4004,29.19,29.29,52325,28.7684979733775,28.8867946658637,28.6800702132135,28.7783232800624,53255.3351036189,0.0,1.0
2025-06-16,29.38,29.6495,29.3,29.3,35681,28.8667510402265,29.1315430553845,28.7881485867473,28.7881485867473,36315.4058639699,0.0,1.0
2025-06-17,28.93,29.26,28.93,29.22,28862,28.4246122394061,28.7488473600077,28.4246122394061,28.7095461332681,29375.1644865867,0.0,1.0
2025-06-18,29.03,29.1573,28.98,29.09,31993,28.5228653062551,28.6479414603538,28.4737387728306,28.5818171463645,32561.8334633555,0.0,1.0
2025-06-20,28.32,28.66,28.32,28.66,47763,28.1612940202509,28.49938865185,28.1612940202509,28.49938865185,48032.1734870317,0.342,1.0
2025-06-23,28.56,28.56,28.0101,28.16,64216,28.3999490543208,28.3999490543208,27.8531307075081,28.0021906642043,64577.8961255204,0.0,1.0
2025-06-24,28.84,28.9099,28.7251,28.77,47391,28.6783799274024,28.7478882060753,28.5641238298414,28.608772209132,47658.0770413064,0.0,1.0
2025-06-25,28.67,28.74,28.64,28.74,77107,28.5093326116029,28.5789403298733,28.4795007323441,28.5789403298733,77541.5447326288,0.0,1.0
2025-06-26,29.0,29.05,28.907,28.9294,38372,28.837483283449,28.8872030822136,28.7450044577469,28.7672789275935,38588.2495036824,0.0,1.0
2025-06-27,29.24,29.3696,29.12,29.25,32978,29.0761383175189,29.2050120359167,28.956810800484,29.0860822772719,33163.8510406661,0.0,1.0
2025-06-30,29.34,29.34,29.12,29.23,57345,29.1755779150481,29.1755779150481,28.956810800484,29.066194357766,57668.1738712776,0.0,1.0
2025-07-01,29.305,29.345,29.2,29.21,32283,29.1407740559129,29.1805498949245,29.0363624785073,29.0463064382602,32464.9342939481,0.0,1.0
2025-07-02,29.49,29.51,29.24,29.32,38414,29.3247373113418,29.3446252308476,29.0761383175189,29.1556899955423,38630.4861991674,0.0,1.0
2025-07-03,29.54,29.6,29.51,29.54,17782,29.3744571101063,29.4341208686238,29.3446252308476,29.3744571101063,17882.2123599104,0.0,1.0
2025-07-07,29.17,29.46,29.1018,29.46,51148,29.0065305992486,29.294905432083,28.9387127937337,29.294905432083,51436.2500160102,0.0,1.0
2025-07-08,29.42,29.476,29.2701,29.32,36179,29.2551295930714,29.3108157676877,29.1060696363752,29.1556899955423,36382.8906179955,0.0,1.0
2025-07-09,29.69,29.69,29.3,29.63,51909,29.5236165064001,29.5236165064001,29.1358020760364,29.4639527478826,52201.5387127761,0.0,1.0
2025-07-10,29.69,29.726,29.5752,29.68,42342,29.5236165064001,29.5594147615105,29.4094598484366,29.5136725466471,42580.622862632,0.0,1.0
2025-07-11,29.44,29.5,29.37,29.5,52029,29.2750175125772,29.3346812710947,29.2054097943068,29.3346812710947,52322.2149855908,0.0,1.0
2025-07-14,29.41,29.453,29.35,29.35,51011,29.2451856333185,29.287944660256,29.185521874801,29.185521874801,51298.4779378802,0.0,1.0
2025-07-15,29.1006,29.46,29.095,29.46,41478,28.9375195185633,29.294905432083,28.9319509011017,29.294905432083,41711.753698367,0.0,1.0
2025-07-16,29.2,29.22,29.0,29.15,48368,29.0363624785073,29.0562503980131,28.837483283449,28.9866426797427,48640.5830291386,0.0,1.0
2025-07-17,29.24,29.24,29.0659,29.13,26420,29.0761383175189,29.0761383175189,28.9030139782207,28.9667547602369,26568.8927313481,0.0,1.0
2025-07-18,29.12,29.42,29.09,29.42,32474,28.956810800484,29.2551295930714,28.9269789212252,29.2551295930714,32657.0106948447,0.0,1.0
2025-07-21,29.36,29.47,29.285,29.35,31723,29.1954658345539,29.304849391836,29.1208861364071,29.185521874801,31901.7783541467,0.0,1.0
2025-07-22,29.61,29.61,29.3895,29.41,47349,29.4440648283767,29.4440648283767,29.224800515825,29.2451856333185,47615.8403458214,0.0,1.0
2025-07-23,30.38,30.38,30.0186,30.06,27733,30.2097497293511,30.2097497293511,29.8503750238808,29.8915430172578,27889.2922830611,0.0,1.0
2025-07-24,30.1384,30.26,30.1384,30.18,23524,29.9695036617207,30.0904222123161,29.9695036617207,30.0108705342928,23656.572014089,0.0,1.0
2025-07-25,30.12,30.12,29.885,30.05,35475,29.9512067757753,29.9512067757753,29.7175237215819,29.8815990575049,35674.9231508166,0.0,1.0
2025-07-28,29.68,30.0,29.6233,30.0,41795,29.5136725466471,29.8318792587404,29.4572902948481,29.8318792587404,42030.5401857189,0.0,1.0
2025-07-29,29.63,29.74,29.5101,29.74,45181,29.4639527478826,29.5733363051646,29.3447246704451,29.5733363051646,45435.6223503041,0.0,1.0
2025-07-30,29.35,29.5501,29.254,29.51,32907,29.185521874801,29.3845005094568,29.090059861173,29.3446252308476,33092.450912584,0.0,1.0
2025-07-31,29.14,29.36,29.04,29.36,169247,28.9766987199898,29.1954658345539,28.8772591224607,29.1954658345539,170200.809542107,0.0,1.0
2025-08-01,29.03,29.13,28.83,29.13,59350,28.8673151627078,28.9667547602369,28.6684359676495,28.9667547602369,59684.4732628882,0.0,1.0
2025-08-04,29.37,29.4,29.28,29.28,23281,29.2054097943068,29.2352416735656,29.1159141565306,29.1159141565306,23412.2025616395,0.0,1.0
2025-08-05,29.49,29.58,29.42,29.58,53431,29.3247373113418,29.414232949118,29.2551295930714,29.414232949118,53732.116106308,0.0,1.0
2025-08-06,29.7,29.74,29.65,29.66,23354,29.533560466153,29.5733363051646,29.4838406673884,29.4937846271413,23485.613960935,0.0,1.0
2025-08-07,29.986,30.12,29.86,30.09,41502,29.8179577150863,29.9512067757753,29.6926638221996,29.9213748965166,41735.8889529299,0.0,1.0
2025-08-08,30.25,30.349,30.14,30.14,75499,30.0804782525632,30.178923454117,29.9710946952812,29.9710946952812,75924.4826769132,0.0,1.0
2025-08-11,30.12,30.26,30.11,30.26,44075,29.9512067757753,30.0904222123161,29.9412628160224,30.0904222123161,44323.3893691963,0.0,1.0
2025-08-12,30.52,30.5293,30.28,30.29,58538,30.3489651658919,30.3582130484621,30.1103101318219,30.1202540915749,58867.897150176,0.0,1.0
2025-08-13,30.71,30.71,30.5671,30.63,24804,30.5379004011972,30.5379004011972,30.3958012163281,30.4583487231739,24943.7855907781,0.0,1.0
2025-08-14,30.67,30.67,30.494,30.67,47772,30.4981245621856,30.4981245621856,30.3231108705343,30.4981245621856,48041.2242074927,0.0,1.0
2025-08-15,30.84,30.85,30.74,30.85,28342,30.6671718779851,30.677115837738,30.567732280456,30.677115837738,28501.7243675953,0.0,1.0
2025-08-18,30.76,30.76,30.64,30.69,23967,30.5876201999618,30.5876201999618,30.4682926829268,30.5180124816914,24102.0685878962,0.0,1.0
2025-08-19,30.8,30.92,30.7638,30.85,39873,30.6273960389734,30.7467235560084,30.5913989046679,30.677115837738,40097.7085494717,0.0,1.0
2025-08-20,30.899,30.92,30.82,30.8368,41384,30.7258412405273,30.7467235560084,30.6472839584793,30.6639898108642,41617.2239513288,0.0,1.0
2025-08-21,30.7598,30.83,30.66,30.76,38499,30.5874213207667,30.6572279182322,30.4881806024327,30.5876201999618,38715.9652257445,0.0,1.0
2025-08-22,31.2713,31.32,30.9168,30.9168,28580,31.0960548621283,31.1444819461249,30.7435414888875,30.7435414888875,28741.0656420108,0.0,1.0
2025-08-25,30.82,31.159,30.81,31.14,44281,30.6472839584793,30.984384194103,30.6373399987264,30.9654906705725,44530.5503041946,0.0,1.0
2025-08-26,30.74,30.77,30.643,30.68,20559,30.567732280456,30.5975641597147,30.4712758708527,30.5080685219385,20674.8624399616,0.0,1.0
2025-08-27,30.67,30.71,30.445,30.71,45899,30.4981245621856,30.5379004011972,30.274385467745,30.5379004011972,46157.6687159782,0.0,1.0
2025-08-28,30.81,30.98,30.69,30.98,43117,30.6373399987264,30.8063873145259,30.5180124816914,30.8063873145259,43359.990457893,0.0,1.0
2025-08-29,30.73,30.78,30.62,30.78,43140,30.5577883207031,30.6075081194676,30.448404763421,30.6075081194676,43383.1200768491,0.0,1.0
2025-09-02,30.464,30.5185,30.3238,30.4,63588,30.2932789912756,30.3474735719289,30.1538646755397,30.2296376488569,63946.3569644572,0.0,1.0
2025-09-03,30.534,30.58,30.46,30.58,32952,30.3628867095459,30.4086289244093,30.2893014073744,30.4086289244093,33137.7045148896,0.0,1.0
2025-09-04,30.75,30.7795,30.6,30.6,19648,30.5776762402089,30.60701092148,30.4285168439152,30.4285168439152,19758.7284021774,0.0,1.0
2025-09-05,30.9088,31.1043,30.81,31.04,42162,30.7355863210851,30.9299907342546,30.6373399987264,30.8660510730434,42399.6084534102,0.0,1.0
2025-09-08,31.12,31.17,30.9875,31.11,40270,30.9456027510667,30.9953225498312,30.8138452843406,30.9356587913138,40496.9458853666,0.0,1.0
2025-09-09,31.04,31.17,30.9706,31.17,42736,30.8660510730434,30.9953225498312,30.7970399923582,30.9953225498312,42976.8432917066,0.0,1.0
2025-09-10,31.0,31.13,30.99,31.08,15707,30.8262752340317,30.9555467108196,30.8163312742788,30.905826912055,15795.5184758245,0.0,1.0
2025-09-11,31.28,31.3395,31.14,31.2,60524,31.1047061071133,31.1638726676431,30.9654906705725,31.02515442909,60865.0894652577,0.0,1.0
2025-09-12,31.14,31.21,31.04,31.15,27156,30.9654906705725,31.0350983888429,30.8660510730434,30.9754346303254,27309.0405379443,0.0,1.0
2025-09-15,31.34,31.39,31.14,31.14,126501,31.1643698656308,31.2140896643953,30.9654906705725,30.9654906705725,127213.909894332,0.0,1.0
2025-09-16,31.41,31.4999,31.2828,31.43,109399,31.2339775839012,31.3233737820799,31.1074904158441,31.253865503407,110015.529747038,0.0,1.0
2025-09-17,31.26,31.56,31.2099,31.37,85592,31.0848181876075,31.3831369801949,31.0349989492454,31.1942017448895,86074.3628562279,0.0,1.0
2025-09-18,31.43,31.44,31.26,31.35,59718,31.253865503407,31.2638094631599,31.0848181876075,31.1743138253837,60054.5471661863,0.0,1.0
2025-09-19,31.23,31.28,31.08,31.27,44413,31.23,31.28,31.08,31.27,44413,0.176,1.0
2025-09-22,31.44,31.46,31.25,31.3,52556,31.44,31.46,31.25,31.3,52556,0.0,1.0
2025-09-23,31.34,31.58,31.32,31.57,50260,31.34,31.58,31.32,31.57,50260,0.0,1.0
2025-09-24,31.12,31.2586,31.12,31.22,14014,31.12,31.2586,31.12,31.22,14014,0.0,1.0
2025-09-25,31.01,31.0376,30.89,30.99,34980,31.01,31.0376,30.89,30.99,34980,0.0,1.0
2025-09-26,31.16,31.191,31.06,31.1,86679,31.16,31.191,31.06,31.1,86679,0.0,1.0
2025-09-29,31.2,31.3096,31.19,31.27,29708,31.2,31.3096,31.19,31.27,29708,0.0,1.0
2025-09-30,31.28,31.315,31.1571,31.19,36655,31.28,31.315,31.1571,31.19,36655,0.0,1.0
2025-10-01,31.63,31.66,31.51,31.55,41872,31.63,31.66,31.51,31.55,41872,0.0,1.0
2025-10-02,31.58,31.77,31.4141,31.77,30794,31.58,31.77,31.4141,31.77,30794,0.0,1.0
2025-10-03,31.87,31.93,31.79,31.81,183413,31.87,31.93,31.79,31.81,183413,0.0,1.0
2025-10-06,31.93,32.01,31.85,32.01,35019,31.93,32.01,31.85,32.01,35019,0.0,1.0
2025-10-07,31.63,31.93,31.62,31.93,34047,31.63,31.93,31.62,31.93,34047,0.0,1.0
2025-10-08,31.733,31.78,31.67,31.74,43505,31.733,31.78,31.67,31.74,43505,0.0,1.0
2025-10-09,31.53,31.8,31.449,31.8,40500,31.53,31.8,31.449,31.8,40500,0.0,1.0
2025-10-10,30.93,31.5,30.8976,31.5,40430,30.93,31.5,30.8976,31.5,40430,0.0,1.0
2025-10-13,31.2442,31.3,30.94,30.94,31693,31.2442,31.3,30.94,30.94,31693,0.0,1.0
2025-10-14,31.45,31.54,30.94,30.94,53260,31.45,31.54,30.94,30.94,53260,0.0,1.0
2025-10-15,31.61,31.74,31.43,31.74,40737,31.61,31.74,31.43,31.74,40737,0.0,1.0
2025-10-16,31.75,31.924,31.66,31.79,39902,31.75,31.924,31.66,31.79,39902,0.0,1.0
2025-10-17,31.64,31.74,31.51,31.74,70030,31.64,31.74,31.51,31.74,70030,0.0,1.0
2025-10-20,31.87,31.8996,31.7538,31.8,33848,31.87,31.8996,31.7538,31.8,33848,0.0,1.0
2025-10-21,31.51,31.83,31.5,31.83,121608,31.51,31.83,31.5,31.83,121608,0.0,1.0
2025-10-22,31.57,31.6095,31.41,31.48,44686,31.57,31.6095,31.41,31.48,44686,0.0,1.0
2025-10-23,31.7,31.7399,31.64,31.68,75363,31.7,31.7399,31.64,31.68,75363,0.0,1.0
2025-10-24,31.77,31.88,31.6785,31.88,107145,31.77,31.88,31.6785,31.88,107145,0.0,1.0
2025-10-27,31.98,31.98,31.851,31.95,29528,31.98,31.98,31.851,31.95,29528,0.0,1.0
2025-10-28,32.12,32.15,31.87,31.99,115346,32.12,32.15,31.87,31.99,115346,0.0,1.0
2025-10-29,31.83,32.17,31.78,32.17,68232,31.83,32.17,31.78,32.17,68232,0.0,1.0
2025-10-30,31.77,31.862,31.67,31.67,33579,31.77,31.862,31.67,31.67,33579,0.0,1.0
2025-10-31,31.69,31.81,31.5435,31.81,76838,31.69,31.81,31.5435,31.81,76838,0.0,1.0
2025-11-03,31.625,31.69,31.55,31.69,43723,31.625,31.69,31.55,31.69,43723,0.0,1.0
2025-11-04,31.23,31.4,31.21,31.3,60431,31.23,31.4,31.21,31.3,60431,0.0,1.0
2025-11-05,31.56,31.6096,31.31,31.31,35657,31.56,31.6096,31.31,31.31,35657,0.0,1.0
2025-11-06,31.565,31.72,31.505,31.72,78243,31.565,31.72,31.505,31.72,78243,0.0,1.0
2025-11-07,31.65,31.66,31.38,31.51,36299,31.65,31.66,31.38,31.51,36299,0.0,1.0
2025-11-10,32.045,32.08,31.835,31.97,40121,32.045,32.08,31.835,31.97,40121,0.0,1.0
2025-11-11,32.33,32.37,32.23,32.23,46487,32.33,32.37,32.23,32.23,46487,0.0,1.0
2025-11-12,32.71,32.73,32.52,32.52,74198,32.71,32.73,32.52,32.52,74198,0.0,1.0
2025-11-13,32.45,32.77,32.415,32.68,79746,32.45,32.77,32.415,32.68,79746,0.0,1.0
2025-11-14,32.39,32.425,32.14,32.14,41798,32.39,32.425,32.14,32.14,41798,0.0,1.0
2025-11-17,31.97,32.27,31.844,32.15,61826,31.97,32.27,31.844,32.15,61826,0.0,1.0
2025-11-18,31.6393,31.73,31.44,31.62,86359,31.6393,31.73,31.44,31.62,86359,0.0,1.0
2025-11-19,31.585,31.735,31.465,31.58,85695,31.585,31.735,31.465,31.58,85695,0.0,1.0
2025-11-20,31.12,31.78,31.0901,31.73,77932,31.12,31.78,31.0901,31.73,77932,0.0,1.0
2025-11-21,31.615,31.69,31.3299,31.35,90963,31.615,31.69,31.3299,31.35,90963,0.0,1.0
2025-11-24,31.81,31.82,31.59,31.64,53523,31.81,31.82,31.59,31.64,53523,0.0,1.0
2025-11-25,32.17,32.22,31.88,31.88,71675,32.17,32.22,31.88,31.88,71675,0.0,1.0
2025-11-26,32.58,32.6524,32.4,32.4,61510,32.58,32.6524,32.4,32.4,61510,0.0,1.0