date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-09,25.52,25.52,25.52,25.52,200,18.7612737717657,18.7612737717657,18.7612737717657,18.7612737717657,272.049758566027,0.0,1.0
2017-11-10,25.53,25.53,25.53,25.53,100,18.7686253680713,18.7686253680713,18.7686253680713,18.7686253680713,136.024879283013,0.0,1.0
2017-11-13,25.36,25.39,25.36,25.39,964,18.6436482308769,18.6657030197936,18.6436482308769,18.6657030197936,1311.27983628825,0.0,1.0
2017-11-14,25.189,25.25,25.07,25.07,315,18.517935934052,18.5627806715159,18.430451938016,18.430451938016,428.478369741492,0.0,1.0
2017-11-15,24.97,24.97,24.97,24.97,100,18.3569359749604,18.3569359749604,18.3569359749604,18.3569359749604,136.024879283014,0.0,1.0
2017-11-16,24.97,24.97,24.97,24.97,0,18.3569359749604,18.3569359749604,18.3569359749604,18.3569359749604,0,0.0,1.0
2017-11-17,24.92,24.93,24.89,24.89,715,18.3201779934327,18.3275295897382,18.298123204516,18.298123204516,972.577886873545,0.0,1.0
2017-11-20,24.96,24.97,24.95,24.96,1100,18.3495843786549,18.3569359749604,18.3422327823493,18.3495843786549,1496.27367211315,0.0,1.0
2017-11-21,24.96,24.96,24.96,24.96,0,18.3495843786549,18.3495843786549,18.3495843786549,18.3495843786549,0,0.0,1.0
2017-11-22,25.26,25.26,25.26,25.26,100,18.5701322678214,18.5701322678214,18.5701322678214,18.5701322678214,136.024879283014,0.0,1.0
2017-11-24,25.26,25.26,25.26,25.26,0,18.5701322678214,18.5701322678214,18.5701322678214,18.5701322678214,0,0.0,1.0
2017-11-27,25.17,25.17,25.17,25.17,342,18.5039679010715,18.5039679010715,18.5039679010715,18.5039679010715,465.205087147905,0.0,1.0
2017-11-28,25.31,25.34,25.26,25.34,1268,18.6068902493492,18.6289450382658,18.5701322678214,18.6289450382658,1724.79546930861,0.0,1.0
2017-11-29,25.15,25.15,25.15,25.15,100,18.4892647084604,18.4892647084604,18.4892647084604,18.4892647084604,136.024879283013,0.0,1.0
2017-11-30,25.09,25.13,25.09,25.13,1200,18.4451551306271,18.4745615158493,18.4451551306271,18.4745615158493,1632.29855139616,0.0,1.0
2017-12-01,25.18,25.18,25.158,25.158,441,18.511319497377,18.511319497377,18.4951459855048,18.4951459855048,599.869717638089,0.0,1.0
2017-12-04,25.11,25.11,25.08,25.08,1476,18.4598583232382,18.4598583232382,18.4378035343215,18.4378035343215,2007.72721821727,0.0,1.0
2017-12-05,24.97,24.97,24.97,24.97,200,18.3569359749604,18.3569359749604,18.3569359749604,18.3569359749604,272.049758566027,0.0,1.0
2017-12-06,24.9,24.9,24.9,24.9,195,18.3054748008216,18.3054748008216,18.3054748008216,18.3054748008216,265.248514601876,0.0,1.0
2017-12-07,24.88,24.88,24.839,24.839,700,18.2907716082105,18.2907716082105,18.2606300633577,18.2606300633577,952.174154981093,0.0,1.0
2017-12-08,24.95,25.269,24.95,25.18,32100,18.3422327823493,18.5767487044964,18.3422327823493,18.511319497377,43663.9862498474,0.0,1.0
2017-12-11,25.02,25.02,24.95,24.95,40800,18.3936939564882,18.3936939564882,18.3422327823493,18.3422327823493,55498.1507474695,0.0,1.0
2017-12-12,25.18,25.18,25.18,25.18,100,18.511319497377,18.511319497377,18.511319497377,18.511319497377,136.024879283013,0.0,1.0
2017-12-13,25.48,25.54,25.38,25.4,8603,18.7318673865435,18.7759769643768,18.658351423488,18.6730546160991,11702.2203647177,0.0,1.0
2017-12-14,25.49,25.49,25.49,25.49,299,18.7392189828491,18.7392189828491,18.7392189828491,18.7392189828491,406.71438905621,0.0,1.0
2017-12-15,25.46,25.46,25.46,25.46,200,18.7171641939324,18.7171641939324,18.7171641939324,18.7171641939324,272.049758566027,0.0,1.0
2017-12-18,25.46,25.46,25.46,25.46,156,18.7171641939324,18.7171641939324,18.7171641939324,18.7171641939324,212.198811681501,0.0,1.0
2017-12-19,25.59,25.66,25.07,25.66,497200,18.8127349459046,18.8641961200435,18.430451938016,18.8641961200435,676315.699795142,0.0,1.0
2017-12-20,25.59,25.59,25.59,25.59,0,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,0,0.045692,1.0
2017-12-21,25.59,25.59,25.59,25.59,0,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,0,0.0,1.0
2017-12-22,25.59,25.59,25.59,25.59,38,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,51.5973249765944,0.0,1.0
2017-12-26,25.59,25.59,25.59,25.59,0,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,0,0.0,1.0
2017-12-27,25.59,25.59,25.59,25.59,20,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,27.1564868297865,0.0,1.0
2017-12-28,25.59,25.59,25.59,25.59,0,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,0,0.0,1.0
2017-12-29,25.59,25.59,25.59,25.59,38,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,51.5973249765944,0.0,1.0
2018-01-02,25.59,25.59,25.59,25.59,0,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,0,0.0,1.0
2018-01-03,25.59,25.59,25.59,25.59,0,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,0,0.0,1.0
2018-01-04,25.59,25.59,25.59,25.59,0,18.8463258597439,18.8463258597439,18.8463258597439,18.8463258597439,0,0.0,1.0
2018-01-05,26.65,26.65,26.65,26.65,100,19.6269864854309,19.6269864854309,19.6269864854309,19.6269864854309,135.782434148932,0.0,1.0
2018-01-08,26.59,26.59,26.59,26.59,1034,19.5827981481278,19.5827981481278,19.5827981481278,19.5827981481278,1403.99036909996,0.0,1.0
2018-01-09,26.588,26.588,26.575,26.575,465,19.581325203551,19.581325203551,19.5717510638021,19.5717510638021,631.388318792537,0.0,1.0
2018-01-10,26.43,26.43,26.43,26.43,200,19.4649625819864,19.4649625819864,19.4649625819864,19.4649625819864,271.564868297865,0.0,1.0
2018-01-11,26.47,26.47,26.45,26.45,452,19.4944214735218,19.4944214735218,19.4796920277541,19.4796920277541,613.736602353173,0.0,1.0
2018-01-12,26.68,26.68,26.68,26.68,100,19.6490806540824,19.6490806540824,19.6490806540824,19.6490806540824,135.782434148932,0.0,1.0
2018-01-16,26.41,26.59,26.41,26.59,954,19.4502331362187,19.5827981481278,19.4502331362187,19.5827981481278,1295.36442178082,0.0,1.0
2018-01-17,26.59,26.59,26.59,26.59,100,19.5827981481278,19.5827981481278,19.5827981481278,19.5827981481278,135.782434148932,0.0,1.0
2018-01-18,26.59,26.59,26.59,26.59,0,19.5827981481278,19.5827981481278,19.5827981481278,19.5827981481278,0,0.0,1.0
2018-01-19,26.69,26.69,26.69,26.69,600,19.6564453769662,19.6564453769662,19.6564453769662,19.6564453769662,814.694604893594,0.0,1.0
2018-01-22,26.69,26.69,26.69,26.69,0,19.6564453769662,19.6564453769662,19.6564453769662,19.6564453769662,0,0.0,1.0
2018-01-23,26.69,26.69,26.69,26.69,0,19.6564453769662,19.6564453769662,19.6564453769662,19.6564453769662,0,0.0,1.0
2018-01-24,26.89,26.89,26.89,26.89,235,19.803739834643,19.803739834643,19.803739834643,19.803739834643,319.088720249991,0.0,1.0
2018-01-25,27.03,27.03,27.03,27.03,27048,19.9068459550167,19.9068459550167,19.9068459550167,19.9068459550167,36726.4327886033,0.0,1.0
2018-01-26,27.14,27.14,27.12,27.12,300,19.987857906739,19.987857906739,19.9731284609713,19.9731284609713,407.347302446796,0.0,1.0
2018-01-29,27.06,27.06,27.053,27.053,5114,19.9289401236682,19.9289401236682,19.9237848176496,19.9237848176496,6943.91368237642,0.0,1.0
2018-01-30,27.0,27.0,27.0,27.0,200,19.8847517863652,19.8847517863652,19.8847517863652,19.8847517863652,271.564868297865,0.0,1.0
2018-01-31,27.0,27.0,27.0,27.0,0,19.8847517863652,19.8847517863652,19.8847517863652,19.8847517863652,0,0.0,1.0
2018-02-01,27.0,27.0,27.0,27.0,0,19.8847517863652,19.8847517863652,19.8847517863652,19.8847517863652,0,0.0,1.0
2018-02-02,26.75,26.75,26.75,26.75,473,19.7006337142692,19.7006337142692,19.7006337142692,19.7006337142692,642.250913524451,0.0,1.0
2018-02-05,26.75,26.75,26.75,26.75,51,19.7006337142692,19.7006337142692,19.7006337142692,19.7006337142692,69.2490414159556,0.0,1.0
2018-02-06,26.75,26.75,26.75,26.75,0,19.7006337142692,19.7006337142692,19.7006337142692,19.7006337142692,0,0.0,1.0
2018-02-07,25.63,25.63,25.63,25.63,1000,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,1357.82434148932,0.0,1.0
2018-02-08,25.63,25.63,25.63,25.63,3,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,4.07347302446797,0.0,1.0
2018-02-09,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-12,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-13,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-14,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-15,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-16,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-20,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-21,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-22,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-23,25.63,25.63,25.63,25.63,0,18.8757847512793,18.8757847512793,18.8757847512793,18.8757847512793,0,0.0,1.0
2018-02-26,26.256,26.32,26.256,26.32,200,19.3368164038076,19.3839506302642,19.3368164038076,19.3839506302642,271.564868297865,0.0,1.0
2018-02-27,26.256,26.256,26.256,26.256,0,19.3368164038076,19.3368164038076,19.3368164038076,19.3368164038076,0,0.0,1.0
2018-02-28,26.256,26.256,26.256,26.256,23,19.3368164038076,19.3368164038076,19.3368164038076,19.3368164038076,31.2299598542544,0.0,1.0
2018-03-01,25.75,25.75,25.637,25.64,5236,18.9641614258853,18.9641614258853,18.880940057298,18.8831494741631,7109.56825203812,0.0,1.0
2018-03-02,25.47,25.47,25.47,25.47,100,18.7579491851379,18.7579491851379,18.7579491851379,18.7579491851379,135.782434148932,0.0,1.0
2018-03-05,25.47,25.47,25.47,25.47,0,18.7579491851379,18.7579491851379,18.7579491851379,18.7579491851379,0,0.0,1.0
2018-03-06,25.98,26.06,25.92,26.057,9108,19.1335500522136,19.1924678352844,19.0893617149106,19.1902584184192,12367.0641022848,0.0,1.0
2018-03-07,25.98,25.98,25.98,25.98,79,19.1335500522136,19.1335500522136,19.1335500522136,19.1335500522136,107.268122977657,0.0,1.0
2018-03-08,25.82,25.82,25.82,25.82,100,19.0157144860722,19.0157144860722,19.0157144860722,19.0157144860722,135.782434148933,0.0,1.0
2018-03-09,25.82,25.82,25.82,25.82,63,19.0157144860722,19.0157144860722,19.0157144860722,19.0157144860722,85.5429335138275,0.0,1.0
2018-03-12,26.3,26.3,26.3,26.3,582,19.3692211844965,19.3692211844965,19.3692211844965,19.3692211844965,790.253766746786,0.0,1.0
2018-03-13,26.3,26.3,26.3,26.3,5,19.3692211844965,19.3692211844965,19.3692211844965,19.3692211844965,6.78912170744661,0.0,1.0
2018-03-14,26.3,26.3,26.3,26.3,0,19.3692211844965,19.3692211844965,19.3692211844965,19.3692211844965,0,0.0,1.0
2018-03-15,26.3,26.3,26.3,26.3,0,19.3692211844965,19.3692211844965,19.3692211844965,19.3692211844965,0,0.0,1.0
2018-03-16,26.3,26.3,26.3,26.3,46,19.3692211844965,19.3692211844965,19.3692211844965,19.3692211844965,62.4599197085088,0.0,1.0
2018-03-19,26.3,26.3,26.3,26.3,0,19.3692211844965,19.3692211844965,19.3692211844965,19.3692211844965,0,0.0,1.0
2018-03-20,26.3,26.3,26.3,26.3,11,19.3692211844965,19.3692211844965,19.3692211844965,19.3692211844965,14.9360677563826,0.0,1.0
2018-03-21,25.756,25.756,25.756,25.756,300,18.9685802596156,18.9685802596156,18.9685802596156,18.9685802596156,407.347302446798,0.0,1.0
2018-03-22,25.756,25.756,25.756,25.756,0,18.9685802596156,18.9685802596156,18.9685802596156,18.9685802596156,0,0.0,1.0
2018-03-23,25.756,25.756,25.756,25.756,252,18.9685802596156,18.9685802596156,18.9685802596156,18.9685802596156,342.17173405531,0.0,1.0
2018-03-26,24.97,24.99,24.9299,24.9299,558,18.3897130409459,18.4044424867136,18.3601805021817,18.3601805021817,757.665982551043,0.0,1.0
2018-03-27,24.94,24.94,24.94,24.94,100,18.3676188722944,18.3676188722944,18.3676188722944,18.3676188722944,135.782434148932,0.0,1.0
2018-03-28,24.8,24.91,24.76,24.76,300,18.2645127519206,18.3455247036429,18.2350538603853,18.2350538603853,407.347302446798,0.0,1.0
2018-03-29,24.92,24.94,24.771,24.771,2797,18.3528894265267,18.3676188722944,18.2431550555575,18.2431550555575,3797.83468314564,0.0,1.0
2018-04-02,24.59,24.59,24.59,24.59,300,18.10985357136,18.10985357136,18.10985357136,18.10985357136,407.347302446798,0.0,1.0
2018-04-03,24.59,24.59,24.59,24.59,33,18.10985357136,18.10985357136,18.10985357136,18.10985357136,44.8082032691477,0.0,1.0
2018-04-04,24.83,24.83,24.63,24.69,6397,18.2866069205722,18.2866069205722,18.1393124628954,18.1835008001984,8686.00231250718,0.0,1.0
2018-04-05,24.862,24.88,24.862,24.88,884,18.3101740338004,18.3234305349914,18.3101740338004,18.3234305349914,1200.31671787656,0.0,1.0
2018-04-06,24.862,24.862,24.862,24.862,8,18.3101740338004,18.3101740338004,18.3101740338004,18.3101740338004,10.8625947319146,0.0,1.0
2018-04-09,24.862,24.862,24.862,24.862,0,18.3101740338004,18.3101740338004,18.3101740338004,18.3101740338004,0,0.0,1.0
2018-04-10,25.39,25.39,25.37,25.37,1239,18.6990314020671,18.6990314020671,18.6843019562995,18.6843019562995,1682.34435910528,0.0,1.0
2018-04-11,25.39,25.39,25.39,25.39,0,18.6990314020671,18.6990314020671,18.6990314020671,18.6990314020671,0,0.0,1.0
2018-04-12,25.39,25.39,25.39,25.39,0,18.6990314020671,18.6990314020671,18.6990314020671,18.6990314020671,0,0.0,1.0
2018-04-13,25.317,25.42,25.317,25.41,550,18.6452689250151,18.7211255707187,18.6452689250151,18.7137608478348,746.803387819129,0.0,1.0
2018-04-16,25.317,25.317,25.317,25.317,0,18.6452689250151,18.6452689250151,18.6452689250151,18.6452689250151,0,0.0,1.0
2018-04-17,25.44,25.44,25.37,25.37,828,18.7358550164863,18.7358550164863,18.6843019562995,18.6843019562995,1124.27855475316,0.0,1.0
2018-04-18,25.44,25.44,25.44,25.44,0,18.7358550164863,18.7358550164863,18.7358550164863,18.7358550164863,0,0.0,1.0
2018-04-19,25.3,25.3,25.3,25.3,240,18.6327488961126,18.6327488961126,18.6327488961126,18.6327488961126,325.877841957438,0.0,1.0
2018-04-20,25.08,25.11,25.08,25.09,49655,18.4707249926681,18.4928191613196,18.4707249926681,18.478089715552,67422.7676766525,0.0,1.0
2018-04-23,25.08,25.08,25.08,25.08,74,18.4707249926681,18.4707249926681,18.4707249926681,18.4707249926681,100.47900127021,0.0,1.0
2018-04-24,25.08,25.08,25.08,25.08,0,18.4707249926681,18.4707249926681,18.4707249926681,18.4707249926681,0,0.0,1.0
2018-04-25,25.08,25.08,25.08,25.08,30,18.4707249926681,18.4707249926681,18.4707249926681,18.4707249926681,40.7347302446798,0.0,1.0
2018-04-26,25.12,25.12,25.12,25.12,203,18.5001838842035,18.5001838842035,18.5001838842035,18.5001838842035,275.638341322333,0.0,1.0
2018-04-27,25.29,25.29,25.29,25.29,298,18.6253841732288,18.6253841732288,18.6253841732288,18.6253841732288,404.631653763817,0.0,1.0
2018-04-30,25.29,25.29,25.29,25.29,0,18.6253841732288,18.6253841732288,18.6253841732288,18.6253841732288,0,0.0,1.0
2018-05-01,25.29,25.29,25.29,25.29,0,18.6253841732288,18.6253841732288,18.6253841732288,18.6253841732288,0,0.0,1.0
2018-05-02,25.519,25.52,25.43,25.43,500,18.7940363272687,18.794772799557,18.7284902936025,18.7284902936025,678.91217074466,0.0,1.0
2018-05-03,25.519,25.519,25.519,25.519,10,18.7940363272687,18.7940363272687,18.7940363272687,18.7940363272687,13.5782434148932,0.0,1.0
2018-05-04,25.519,25.519,25.519,25.519,88,18.7940363272687,18.7940363272687,18.7940363272687,18.7940363272687,119.48854205106,0.0,1.0
2018-05-07,25.55,25.6,25.55,25.59,8466,18.8168669682086,18.8536905826278,18.8168669682086,18.8463258597439,11495.3408750486,0.0,1.0
2018-05-08,25.37,25.404,25.37,25.391,890,18.6843019562995,18.7093420141045,18.6843019562995,18.6997678743555,1208.4636639255,0.0,1.0
2018-05-09,25.54,25.54,25.54,25.54,200,18.8095022453247,18.8095022453247,18.8095022453247,18.8095022453247,271.564868297865,0.0,1.0
2018-05-10,25.88,25.88,25.76,25.76,516,19.0599028233752,19.0599028233752,18.9715261487692,18.9715261487692,700.637360208493,0.0,1.0
2018-05-11,25.88,25.88,25.88,25.88,32,19.0599028233752,19.0599028233752,19.0599028233752,19.0599028233752,43.4503789276585,0.0,1.0
2018-05-14,25.97,25.97,25.97,25.97,652,19.1261853293298,19.1261853293298,19.1261853293298,19.1261853293298,885.301470651039,0.0,1.0
2018-05-15,25.612,25.62,25.59,25.62,2166,18.8625282500884,18.8684200283954,18.8463258597439,18.8684200283954,2941.04752366587,0.0,1.0
2018-05-16,25.84,25.84,25.84,25.84,6200,19.0304439318399,19.0304439318399,19.0304439318399,19.0304439318399,8418.5109172338,0.0,1.0
2018-05-17,25.84,25.84,25.84,25.84,0,19.0304439318399,19.0304439318399,19.0304439318399,19.0304439318399,0,0.0,1.0
2018-05-18,25.84,25.84,25.84,25.84,0,19.0304439318399,19.0304439318399,19.0304439318399,19.0304439318399,0,0.0,1.0
2018-05-21,25.93,25.94,25.92,25.93,2400,19.0967264377944,19.1040911606783,19.0893617149106,19.0967264377944,3258.77841957438,0.0,1.0
2018-05-22,25.93,25.93,25.93,25.93,0,19.0967264377944,19.0967264377944,19.0967264377944,19.0967264377944,0,0.0,1.0
2018-05-23,25.69,25.69,25.69,25.69,600,18.9199730885823,18.9199730885823,18.9199730885823,18.9199730885823,814.694604893595,0.0,1.0
2018-05-24,25.69,25.69,25.69,25.69,0,18.9199730885823,18.9199730885823,18.9199730885823,18.9199730885823,0,0.0,1.0
2018-05-25,25.61,25.61,25.61,25.61,600,18.8610553055116,18.8610553055116,18.8610553055116,18.8610553055116,814.694604893594,0.0,1.0
2018-05-29,25.61,25.61,25.61,25.61,0,18.8610553055116,18.8610553055116,18.8610553055116,18.8610553055116,0,0.0,1.0
2018-05-30,25.61,25.61,25.61,25.61,29,18.8610553055116,18.8610553055116,18.8610553055116,18.8610553055116,39.3769059031904,0.0,1.0
2018-05-31,25.61,25.61,25.61,25.61,0,18.8610553055116,18.8610553055116,18.8610553055116,18.8610553055116,0,0.0,1.0
2018-06-01,25.61,25.61,25.61,25.61,74,18.8610553055116,18.8610553055116,18.8610553055116,18.8610553055116,100.47900127021,0.0,1.0
2018-06-04,25.61,25.61,25.61,25.61,92,18.8610553055116,18.8610553055116,18.8610553055116,18.8610553055116,124.919839417018,0.0,1.0
2018-06-05,25.78,25.78,25.76,25.76,1100,18.9862555945369,18.9862555945369,18.9715261487692,18.9715261487692,1493.60677563825,0.0,1.0
2018-06-06,25.78,25.78,25.78,25.78,3,18.9862555945369,18.9862555945369,18.9862555945369,18.9862555945369,4.07347302446796,0.0,1.0
2018-06-07,25.92,25.92,25.92,25.92,100,19.0893617149106,19.0893617149106,19.0893617149106,19.0893617149106,135.782434148932,0.0,1.0
2018-06-08,25.92,25.92,25.92,25.92,0,19.0893617149106,19.0893617149106,19.0893617149106,19.0893617149106,0,0.0,1.0
2018-06-11,25.92,25.92,25.92,25.92,0,19.0893617149106,19.0893617149106,19.0893617149106,19.0893617149106,0,0.0,1.0
2018-06-12,25.96,25.96,25.96,25.96,400,19.118820606446,19.118820606446,19.118820606446,19.118820606446,543.129736595728,0.0,1.0
2018-06-13,25.96,25.96,25.96,25.96,45,19.118820606446,19.118820606446,19.118820606446,19.118820606446,61.1020953670194,0.0,1.0
2018-06-14,25.5,25.5,25.5,25.5,250,18.7800433537894,18.7800433537894,18.7800433537894,18.7800433537894,339.45608537233,0.0,1.0
2018-06-15,25.47,25.5,25.47,25.5,300,18.7579491851379,18.7800433537894,18.7579491851379,18.7800433537894,407.347302446796,0.0,1.0
2018-06-18,25.65,25.65,25.65,25.65,300,18.890514197047,18.890514197047,18.890514197047,18.890514197047,407.347302446796,0.0,1.0
2018-06-19,25.45,25.46,25.31,25.31,1886,18.7432197393702,18.750584462254,18.6401136189964,18.6401136189964,2560.85670804886,0.0,1.0
2018-06-20,25.21,25.231,25.19,25.23,15605,18.9086314153412,18.9243823578133,18.8936305177487,18.9236323129337,20805.4216806416,0.4646,1.0
2018-06-21,25.3,25.3,25.3,25.3,200,18.9761354545074,18.9761354545074,18.9761354545074,18.9761354545074,266.650710421552,0.0,1.0
2018-06-22,25.3,25.3,25.3,25.3,0,18.9761354545074,18.9761354545074,18.9761354545074,18.9761354545074,0,0.0,1.0
2018-06-25,25.15,25.196,25.15,25.196,491,18.8636287225637,18.8981307870265,18.8636287225637,18.8981307870265,654.62749408491,0.0,1.0
2018-06-26,25.15,25.15,25.15,25.15,0,18.8636287225637,18.8636287225637,18.8636287225637,18.8636287225637,0,0.0,1.0
2018-06-27,25.11,25.11,25.11,25.11,200,18.8336269273787,18.8336269273787,18.8336269273787,18.8336269273787,266.650710421552,0.0,1.0
2018-06-28,25.3,25.3,25.28,25.28,423,18.9761354545074,18.9761354545074,18.9611345569149,18.9611345569149,563.966252541583,0.0,1.0
2018-06-29,25.3,25.3,25.3,25.3,8,18.9761354545074,18.9761354545074,18.9761354545074,18.9761354545074,10.6660284168621,0.0,1.0
2018-07-02,25.3,25.3,25.3,25.3,0,18.9761354545074,18.9761354545074,18.9761354545074,18.9761354545074,0,0.0,1.0
2018-07-03,25.3,25.3,25.3,25.3,0,18.9761354545074,18.9761354545074,18.9761354545074,18.9761354545074,0,0.0,1.0
2018-07-05,25.3,25.3,25.3,25.3,1,18.9761354545074,18.9761354545074,18.9761354545074,18.9761354545074,1.33325355210776,0.0,1.0
2018-07-06,25.963,25.963,25.963,25.963,221,19.4734152096987,19.4734152096987,19.4734152096987,19.4734152096987,294.649035015814,0.0,1.0
2018-07-09,26.14,26.15,26.1,26.1,47304,19.6061731533923,19.6136736021885,19.5761713582073,19.5761713582073,63068.2260289053,0.0,1.0
2018-07-10,25.977,25.99,25.977,25.98,500,19.4839158380134,19.4936664214485,19.4839158380134,19.4861659726523,666.62677605388,0.0,1.0
2018-07-11,25.977,25.977,25.977,25.977,22,19.4839158380134,19.4839158380134,19.4839158380134,19.4839158380134,29.3315781463707,0.0,1.0
2018-07-12,25.86,25.86,25.86,25.86,200,19.3961605870973,19.3961605870973,19.3961605870973,19.3961605870973,266.650710421552,0.0,1.0
2018-07-13,25.86,25.86,25.86,25.86,0,19.3961605870973,19.3961605870973,19.3961605870973,19.3961605870973,0,0.0,1.0
2018-07-16,25.86,25.86,25.86,25.86,0,19.3961605870973,19.3961605870973,19.3961605870973,19.3961605870973,0,0.0,1.0
2018-07-17,25.47,25.47,25.47,25.47,200,19.1036430840436,19.1036430840436,19.1036430840436,19.1036430840436,266.650710421552,0.0,1.0
2018-07-18,25.47,25.47,25.47,25.47,0,19.1036430840436,19.1036430840436,19.1036430840436,19.1036430840436,0,0.0,1.0
2018-07-19,25.47,25.47,25.47,25.47,0,19.1036430840436,19.1036430840436,19.1036430840436,19.1036430840436,0,0.0,1.0
2018-07-20,25.47,25.47,25.47,25.47,0,19.1036430840436,19.1036430840436,19.1036430840436,19.1036430840436,0,0.0,1.0
2018-07-23,25.56,25.56,25.56,25.56,218,19.1711471232099,19.1711471232099,19.1711471232099,19.1711471232099,290.649274359491,0.0,1.0
2018-07-24,25.81,25.81,25.784,25.8,3098,19.3586583431161,19.3586583431161,19.3391571762458,19.3511578943198,4130.41950442983,0.0,1.0
2018-07-25,25.81,25.81,25.81,25.81,0,19.3586583431161,19.3586583431161,19.3586583431161,19.3586583431161,0,0.0,1.0
2018-07-26,25.81,25.81,25.81,25.81,0,19.3586583431161,19.3586583431161,19.3586583431161,19.3586583431161,0,0.0,1.0
2018-07-27,25.823,25.823,25.823,25.823,401,19.3684089265512,19.3684089265512,19.3684089265512,19.3684089265512,534.634674395211,0.0,1.0
2018-07-30,25.823,25.823,25.823,25.823,2,19.3684089265512,19.3684089265512,19.3684089265512,19.3684089265512,2.66650710421552,0.0,1.0
2018-07-31,25.823,25.823,25.823,25.823,0,19.3684089265512,19.3684089265512,19.3684089265512,19.3684089265512,0,0.0,1.0
2018-08-01,25.823,25.823,25.823,25.823,50,19.3684089265512,19.3684089265512,19.3684089265512,19.3684089265512,66.6626776053879,0.0,1.0
2018-08-02,25.823,25.823,25.823,25.823,0,19.3684089265512,19.3684089265512,19.3684089265512,19.3684089265512,0,0.0,1.0
2018-08-03,25.823,25.823,25.823,25.823,8,19.3684089265512,19.3684089265512,19.3684089265512,19.3684089265512,10.6660284168621,0.0,1.0
2018-08-06,25.823,25.823,25.823,25.823,0,19.3684089265512,19.3684089265512,19.3684089265512,19.3684089265512,0,0.0,1.0
2018-08-07,25.79,25.79,25.79,25.79,100,19.3436574455236,19.3436574455236,19.3436574455236,19.3436574455236,133.325355210776,0.0,1.0
2018-08-08,25.79,25.79,25.79,25.79,1,19.3436574455236,19.3436574455236,19.3436574455236,19.3436574455236,1.33325355210776,0.0,1.0
2018-08-09,25.75,25.89,25.75,25.89,378,19.3136556503386,19.4186619334861,19.3136556503386,19.4186619334861,503.969842696732,0.0,1.0
2018-08-10,25.75,25.75,25.75,25.75,20,19.3136556503386,19.3136556503386,19.3136556503386,19.3136556503386,26.6650710421552,0.0,1.0
2018-08-13,25.55,25.55,25.55,25.55,1300,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,1733.22961774009,0.0,1.0
2018-08-14,25.55,25.55,25.55,25.55,0,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,0,0.0,1.0
2018-08-15,25.55,25.55,25.55,25.55,0,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,0,0.0,1.0
2018-08-16,25.55,25.55,25.55,25.55,0,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,0,0.0,1.0
2018-08-17,25.55,25.55,25.55,25.55,0,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,0,0.0,1.0
2018-08-20,25.55,25.55,25.55,25.55,0,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,0,0.0,1.0
2018-08-21,25.55,25.55,25.55,25.55,128,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,170.656454669793,0.0,1.0
2018-08-22,25.55,25.55,25.55,25.55,37,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,49.3303814279871,0.0,1.0
2018-08-23,25.55,25.55,25.55,25.55,74,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,98.6607628559743,0.0,1.0
2018-08-24,25.55,25.55,25.55,25.55,5,19.1636466744136,19.1636466744136,19.1636466744136,19.1636466744136,6.6662677605388,0.0,1.0
2018-08-27,25.77,25.77,25.77,25.77,300,19.3286565479311,19.3286565479311,19.3286565479311,19.3286565479311,399.976065632327,0.0,1.0
2018-08-28,25.77,25.77,25.77,25.77,0,19.3286565479311,19.3286565479311,19.3286565479311,19.3286565479311,0,0.0,1.0
2018-08-29,25.77,25.77,25.77,25.77,0,19.3286565479311,19.3286565479311,19.3286565479311,19.3286565479311,0,0.0,1.0
2018-08-30,25.7,25.7,25.7,25.7,1000,19.2761534063573,19.2761534063573,19.2761534063573,19.2761534063573,1333.25355210776,0.0,1.0
2018-08-31,25.7,25.7,25.7,25.7,0,19.2761534063573,19.2761534063573,19.2761534063573,19.2761534063573,0,0.0,1.0
2018-09-04,25.7,25.7,25.7,25.7,70,19.2761534063573,19.2761534063573,19.2761534063573,19.2761534063573,93.3277486475433,0.0,1.0
2018-09-05,25.7,25.7,25.7,25.7,0,19.2761534063573,19.2761534063573,19.2761534063573,19.2761534063573,0,0.0,1.0
2018-09-06,25.7,25.7,25.7,25.7,0,19.2761534063573,19.2761534063573,19.2761534063573,19.2761534063573,0,0.0,1.0
2018-09-07,24.3,24.3,24.3,24.3,170,18.2260905748826,18.2260905748826,18.2260905748826,18.2260905748826,226.653103858319,0.0,1.0
2018-09-10,24.3,24.3,24.3,24.3,0,18.2260905748826,18.2260905748826,18.2260905748826,18.2260905748826,0,0.0,1.0
2018-09-11,24.3,24.3,24.3,24.3,1,18.2260905748826,18.2260905748826,18.2260905748826,18.2260905748826,1.33325355210776,0.0,1.0
2018-09-12,24.3,24.3,24.3,24.3,162,18.2260905748826,18.2260905748826,18.2260905748826,18.2260905748826,215.987075441457,0.0,1.0
2018-09-13,25.19,25.19,24.81,24.81,4202,18.8936305177487,18.8936305177487,18.6086134634913,18.6086134634913,5602.3314259568,0.0,1.0
2018-09-14,24.82,24.82,24.82,24.82,300,18.6161139122875,18.6161139122875,18.6161139122875,18.6161139122875,399.976065632328,0.0,1.0
2018-09-17,24.927,24.927,24.927,24.927,2100,18.6963687144074,18.6963687144074,18.6963687144074,18.6963687144074,2799.83245942629,0.0,1.0
2018-09-18,24.927,24.927,24.927,24.927,0,18.6963687144074,18.6963687144074,18.6963687144074,18.6963687144074,0,0.0,1.0
2018-09-19,25.2,25.225,25.2,25.225,436,18.901130966545,18.9198820885356,18.901130966545,18.9198820885356,581.298548718981,0.0,1.0
2018-09-20,25.2,25.2,25.2,25.2,0,18.901130966545,18.901130966545,18.901130966545,18.901130966545,0,0.0,1.0
2018-09-21,25.2,25.2,25.2,25.2,0,18.901130966545,18.901130966545,18.901130966545,18.901130966545,0,0.0,1.0
2018-09-24,25.22,25.22,25.22,25.22,300,18.9161318641374,18.9161318641374,18.9161318641374,18.9161318641374,399.976065632328,0.0,1.0
2018-09-25,25.22,25.22,25.22,25.22,1,18.9161318641374,18.9161318641374,18.9161318641374,18.9161318641374,1.33325355210776,0.0,1.0
2018-09-26,25.22,25.22,25.22,25.22,0,18.9161318641374,18.9161318641374,18.9161318641374,18.9161318641374,0,0.0,1.0
2018-09-27,25.22,25.22,25.22,25.22,0,18.9161318641374,18.9161318641374,18.9161318641374,18.9161318641374,0,0.0,1.0
2018-09-28,25.05,25.05,25.033,25.033,400,18.7886242346012,18.7886242346012,18.7758734716476,18.7758734716476,533.301420843104,0.0,1.0
2018-10-01,25.05,25.05,25.05,25.05,0,18.7886242346012,18.7886242346012,18.7886242346012,18.7886242346012,0,0.0,1.0
2018-10-02,24.72,24.75,24.69,24.71,36600,18.541109424325,18.5636107707138,18.5186080779363,18.5336089755288,48797.0800071441,0.0,1.0
2018-10-03,24.72,24.72,24.72,24.72,60,18.541109424325,18.541109424325,18.541109424325,18.541109424325,79.9952131264657,0.0,1.0
2018-10-04,24.72,24.72,24.72,24.72,80,18.541109424325,18.541109424325,18.541109424325,18.541109424325,106.660284168621,0.0,1.0
2018-10-05,24.72,24.72,24.72,24.72,0,18.541109424325,18.541109424325,18.541109424325,18.541109424325,0,0.0,1.0
2018-10-08,24.05,24.15,24.023,24.15,1900,18.0385793549764,18.1135838429389,18.0183281432266,18.1135838429389,2533.18174900475,0.0,1.0
2018-10-09,24.05,24.05,24.05,24.05,0,18.0385793549764,18.0385793549764,18.0385793549764,18.0385793549764,0,0.0,1.0
2018-10-10,24.05,24.05,24.05,24.05,130,18.0385793549764,18.0385793549764,18.0385793549764,18.0385793549764,173.322961774009,0.0,1.0
2018-10-11,23.19,23.19,23.19,23.19,100,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,133.325355210776,0.0,1.0
2018-10-12,23.19,23.19,23.19,23.19,52,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,69.3291847096034,0.0,1.0
2018-10-15,23.19,23.19,23.19,23.19,0,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,0,0.0,1.0
2018-10-16,23.19,23.19,23.19,23.19,0,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,0,0.0,1.0
2018-10-17,23.19,23.19,23.19,23.19,1,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,1.33325355210776,0.0,1.0
2018-10-18,23.19,23.19,23.19,23.19,0,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,0,0.0,1.0
2018-10-19,23.19,23.19,23.19,23.19,50,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,66.6626776053879,0.0,1.0
2018-10-22,23.19,23.19,23.19,23.19,0,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,0,0.0,1.0
2018-10-23,23.19,23.19,23.19,23.19,36,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,47.9971278758793,0.0,1.0
2018-10-24,23.19,23.19,23.19,23.19,1,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,1.33325355210776,0.0,1.0
2018-10-25,23.19,23.19,23.19,23.19,0,17.3935407584991,17.3935407584991,17.3935407584991,17.3935407584991,0,0.0,1.0
2018-10-26,22.59,22.59,22.59,22.59,100,16.9435138307242,16.9435138307242,16.9435138307242,16.9435138307242,133.325355210776,0.0,1.0
2018-10-29,22.59,22.59,22.59,22.59,36,16.9435138307242,16.9435138307242,16.9435138307242,16.9435138307242,47.9971278758794,0.0,1.0
2018-10-30,23.096,23.096,23.096,23.096,123,17.3230365398144,17.3230365398144,17.3230365398144,17.3230365398144,163.990186909254,0.0,1.0
2018-10-31,23.096,23.096,23.096,23.096,190,17.3230365398144,17.3230365398144,17.3230365398144,17.3230365398144,253.318174900474,0.0,1.0
2018-11-01,23.096,23.096,23.096,23.096,134,17.3230365398144,17.3230365398144,17.3230365398144,17.3230365398144,178.655975982439,0.0,1.0
2018-11-02,23.096,23.096,23.096,23.096,175,17.3230365398144,17.3230365398144,17.3230365398144,17.3230365398144,233.319371618857,0.0,1.0
2018-11-05,23.78,23.78,23.54,23.73,1742,17.8360672374777,17.8360672374777,17.6560564663678,17.7985649934965,2322.52768777172,0.0,1.0
2018-11-06,23.95,23.96,23.84,23.84,5501,17.9635748670139,17.9710753158102,17.8810699302552,17.8810699302552,7334.2277901448,0.0,1.0
2018-11-07,23.95,23.95,23.95,23.95,0,17.9635748670139,17.9635748670139,17.9635748670139,17.9635748670139,0,0.0,1.0
2018-11-08,24.408,24.408,24.408,24.408,128,18.3070954218821,18.3070954218821,18.3070954218821,18.3070954218821,170.656454669793,0.0,1.0
2018-11-09,24.079,24.079,23.99,24.07,1676,18.0603306564856,18.0603306564856,17.9935766621989,18.0535802525689,2234.5329533326,0.0,1.0
2018-11-12,23.93,24.04,23.93,24.04,546,17.9485739694215,18.0310789061802,17.9485739694215,18.0310789061802,727.956439450834,0.0,1.0
2018-11-13,23.73,23.73,23.73,23.73,128,17.7985649934965,17.7985649934965,17.7985649934965,17.7985649934965,170.656454669793,0.0,1.0
2018-11-14,23.48,23.48,23.48,23.48,181,17.6110537735903,17.6110537735903,17.6110537735903,17.6110537735903,241.318892931504,0.0,1.0
2018-11-15,23.7,23.7,23.7,23.7,478,17.7760636471078,17.7760636471078,17.7760636471078,17.7760636471078,637.295197907507,0.0,1.0
2018-11-16,24.01,24.01,24.01,24.01,182,18.0085775597914,18.0085775597914,18.0085775597914,18.0085775597914,242.652146483613,0.0,1.0
2018-11-19,23.25,23.25,23.25,23.25,721,17.4385434512766,17.4385434512766,17.4385434512766,17.4385434512766,961.275811069693,0.0,1.0
2018-11-20,22.97,23.056,22.97,23.05,6246,17.2285308849816,17.2930347446294,17.2285308849816,17.2885344753516,8327.50168646508,0.0,1.0
2018-11-21,22.89,22.89,22.89,22.89,100,17.1685272946117,17.1685272946117,17.1685272946117,17.1685272946117,133.325355210776,0.0,1.0
2018-11-23,22.89,22.89,22.89,22.89,100,17.1685272946117,17.1685272946117,17.1685272946117,17.1685272946117,133.325355210776,0.0,1.0
2018-11-26,23.445,23.45,23.42,23.45,7801,17.5848022028034,17.5885524272015,17.5660510808128,17.5885524272015,10400.7109599926,0.0,1.0
2018-11-27,23.364,23.379,23.364,23.379,624,17.5240485675538,17.5352992407482,17.5240485675538,17.5352992407482,831.950216515242,0.0,1.0
2018-11-28,23.364,23.364,23.364,23.364,1,17.5240485675538,17.5240485675538,17.5240485675538,17.5240485675538,1.33325355210776,0.0,1.0
2018-11-29,23.549,23.86,23.53,23.86,3658,17.6628068702844,17.8960708278477,17.6485560175715,17.8960708278477,4877.04149361018,0.0,1.0
2018-11-30,23.47,23.52,23.47,23.52,2046,17.603553324794,17.6410555687753,17.603553324794,17.6410555687753,2727.83676761248,0.0,1.0
2018-12-03,23.47,23.47,23.47,23.47,91,17.603553324794,17.603553324794,17.603553324794,17.603553324794,121.326073241806,0.0,1.0
2018-12-04,23.35,23.686,23.35,23.5,88733,17.5135479392391,17.765563018793,17.5135479392391,17.6260546711828,118303.587439178,0.0,1.0
2018-12-06,22.9986,23.0194,22.9959,22.9959,651,17.2499821685389,17.2655831020351,17.2479570473639,17.2479570473639,867.948062422151,0.0,1.0
2018-12-07,23.01,23.39,23.01,23.39,3150,17.2585326801666,17.5435497344241,17.2585326801666,17.5435497344241,4199.74868913945,0.0,1.0
2018-12-10,22.695,23.02,22.64,22.73,20542,17.0222685430848,17.2660331289629,16.9810160747055,17.0485201138717,27387.6944673976,0.0,1.0
2018-12-11,22.848,23.029,22.848,23.029,461,17.1370254096674,17.2727835328795,17.1370254096674,17.2727835328795,614.629887521677,0.0,1.0
2018-12-12,23.11,23.295,23.11,23.19,3623,17.3335371681291,17.4722954708597,17.3335371681291,17.3935407584991,4830.37761928641,0.0,1.0
2018-12-13,23.14,23.31,23.14,23.31,401,17.3560385145179,17.4835461440541,17.3560385145179,17.4835461440541,534.63467439521,0.0,1.0
2018-12-14,22.74,22.806,22.74,22.77,1664,17.0560205626679,17.1055235247232,17.0560205626679,17.0785219090567,2218.53391070732,0.0,1.0
2018-12-17,22.622,22.835,22.622,22.79,721,16.9675152668722,17.1272748262323,16.9675152668722,17.0935228066492,961.275811069694,0.0,1.0
2018-12-18,22.71,22.81,22.71,22.81,1396,17.0335192162792,17.1085237042417,17.0335192162792,17.1085237042417,1861.22195874243,0.0,1.0
2018-12-19,22.4283,22.79,22.4283,22.79,2241,16.8222315736889,17.0935228066492,16.8222315736889,17.0935228066492,2987.82121027349,0.0,1.0
2018-12-20,21.68,21.927,21.68,21.91,5303,16.6315701652883,16.8210534600681,16.6315701652883,16.8080120996986,6912.69909319515,0.4941,1.0
2018-12-21,21.162,21.58,21.162,21.58,6136,16.2341922434424,16.554856280762,16.2341922434424,16.554856280762,7998.5520716284,0.0,1.0
2018-12-24,21.162,21.162,21.162,21.162,0,16.2341922434424,16.2341922434424,16.2341922434424,16.2341922434424,0,0.0,1.0
2018-12-26,21.89,21.89,21.294,21.294,1183,16.7926693227934,16.7926693227934,16.335454571017,16.335454571017,1542.09372567412,0.0,1.0
2018-12-27,21.89,21.89,21.89,21.89,1,16.7926693227934,16.7926693227934,16.7926693227934,16.7926693227934,1.30354499211676,0.0,1.0
2018-12-28,22.11,22.21,22.06,22.17,1810,16.9614398687511,17.0381537532773,16.923082926488,17.0074681994668,2359.41643573133,0.0,1.0
2018-12-31,22.07,22.1405,22.0497,22.1405,4811,16.9307543149406,16.9848376035316,16.9151813963818,16.9848376035316,6271.35495707372,0.0,1.0
2019-01-02,21.9107,21.949,21.77,21.77,26773,16.8085490968903,16.8379305146638,16.7006126613619,16.7006126613619,34899.810073942,0.0,1.0
2019-01-03,21.83,21.97,21.82,21.82,17832,16.7466409920776,16.8540404304144,16.738969603625,16.738969603625,23244.8142994261,0.0,1.0
2019-01-04,22.502,22.502,22.16,22.16,701,17.2621582960939,17.2621582960939,16.9997968110142,16.9997968110142,913.785039473849,0.0,1.0
2019-01-07,22.58,22.59,22.48,22.48,1059,17.3219951260244,17.329666514477,17.2452812414982,17.2452812414982,1380.45414665165,0.0,1.0
2019-01-08,22.789,22.789,22.789,22.789,12,17.4823271446842,17.4823271446842,17.4823271446842,17.4823271446842,15.6425399054011,0.0,1.0
2019-01-09,23.089,23.11,23.089,23.11,214,17.712468798263,17.7285787140135,17.712468798263,17.7285787140135,278.958628312985,0.0,1.0
2019-01-10,23.18,23.18,23.07,23.07,408,17.7822784331818,17.7822784331818,17.697893160203,17.697893160203,531.846356783638,0.0,1.0
2019-01-11,23.219,23.219,23.219,23.219,194,17.8121968481471,17.8121968481471,17.8121968481471,17.8121968481471,252.887728470651,0.0,1.0
2019-01-14,23.094,23.094,23.094,23.094,146,17.7163044924893,17.7163044924893,17.7163044924893,17.7163044924893,190.317568849046,0.0,1.0
2019-01-15,23.23,23.23,23.23,23.23,0,17.820635375445,17.820635375445,17.820635375445,17.820635375445,0,0.0,1.0
2019-01-16,23.303,23.33,23.242,23.33,775,17.8766365111491,17.8973492599712,17.8298410415881,17.8973492599712,1010.24736889049,0.0,1.0
2019-01-17,23.498,23.498,23.37,23.37,11940,18.0262285859753,18.0262285859753,17.9280348137817,17.9280348137817,15564.3272058741,0.0,1.0
2019-01-18,23.606,23.613,23.606,23.613,174,18.1090795812636,18.1144495531804,18.1090795812636,18.1144495531804,226.816828628316,0.0,1.0
2019-01-22,23.0414,23.29,23.0414,23.1699,1147,17.6759529892285,17.8666637061607,17.6759529892285,17.7745303308447,1495.16610595792,0.0,1.0
2019-01-23,23.18,23.18,23.12,23.12,106,17.7822784331818,17.7822784331818,17.7362501024661,17.7362501024661,138.175769164377,0.0,1.0
2019-01-24,23.2,23.2,23.17,23.18,401,17.7976212100871,17.7976212100871,17.7746070447292,17.7822784331818,522.721541838819,0.0,1.0
2019-01-25,23.561,23.59,23.5,23.503,408,18.0745583332268,18.0968053597394,18.0277628636658,18.0300642802016,531.846356783637,0.0,1.0
2019-01-28,23.445,23.445,23.42,23.42,1398,17.9855702271764,17.9855702271764,17.9663917560448,17.9663917560448,1822.35589897922,0.0,1.0
2019-01-29,23.44,23.44,23.44,23.44,100,17.98173453295,17.98173453295,17.98173453295,17.98173453295,130.354499211676,0.0,1.0
2019-01-30,23.773,23.773,23.55,23.55,596,18.2371917684224,18.2371917684224,18.0661198059289,18.0661198059289,776.912815301588,0.0,1.0
2019-01-31,23.68,23.687,23.68,23.687,563,18.165847855813,18.1712178277299,18.165847855813,18.1712178277299,733.895830561735,0.0,1.0
2019-02-01,23.641,23.641,23.641,23.641,163,18.1359294408478,18.1359294408478,18.1359294408478,18.1359294408478,212.477833715031,0.0,1.0
2019-02-04,23.826,23.826,23.826,23.826,5,18.2778501272213,18.2778501272213,18.2778501272213,18.2778501272213,6.5177249605838,0.0,1.0
2019-02-05,24.22,24.238,24.12,24.12,57548,18.5801028322547,18.5939113314694,18.5033889477285,18.5033889477285,75016.4072063352,0.0,1.0
2019-02-06,23.893,23.98,23.893,23.98,363,18.3292484298539,18.3959895093917,18.3292484298539,18.3959895093917,473.186832138383,0.0,1.0
2019-02-07,23.93,23.93,23.93,23.93,219,18.3576325671286,18.3576325671286,18.3576325671286,18.3576325671286,285.47635327357,0.0,1.0
2019-02-08,23.87,23.87,23.87,23.87,106,18.3116042364129,18.3116042364129,18.3116042364129,18.3116042364129,138.175769164376,0.0,1.0
2019-02-11,23.821,23.83,23.76,23.83,444,18.274014432995,18.2809186826024,18.227218963434,18.2809186826024,578.773976499841,0.0,1.0
2019-02-12,24.03,24.03,24.03,24.03,2,18.4343464516549,18.4343464516549,18.4343464516549,18.4343464516549,2.60708998423351,0.0,1.0
2019-02-13,23.874,23.97,23.874,23.97,235,18.3146727917939,18.3883181209391,18.3146727917939,18.3883181209391,306.333073147438,0.0,1.0
2019-02-14,23.863,23.863,23.863,23.863,20,18.306234264496,18.306234264496,18.306234264496,18.306234264496,26.0708998423352,0.0,1.0
2019-02-15,24.241,24.241,24.241,24.241,5,18.5962127480052,18.5962127480052,18.5962127480052,18.5962127480052,6.51772496058379,0.0,1.0
2019-02-19,24.3869,24.3869,24.3869,24.3869,0,18.708138305529,18.708138305529,18.708138305529,18.708138305529,0,0.0,1.0
2019-02-20,24.331,24.44,24.331,24.41,3304,18.6652552440788,18.7488733782124,18.6652552440788,18.7258592128546,4306.91265395377,0.0,1.0
2019-02-21,24.2297,24.2297,24.2297,24.2297,65,18.5875440790537,18.5875440790537,18.5875440790537,18.5875440790537,84.7304244875895,0.0,1.0
2019-02-22,24.49,24.72,24.49,24.56,1087,18.7872303204755,18.9636722548859,18.7872303204755,18.8409300396439,1416.95340643092,0.0,1.0
2019-02-25,24.6728,24.6839,24.6728,24.6839,709,18.9274633013895,18.9359785425719,18.9274633013895,18.9359785425719,924.213399410781,0.0,1.0
2019-02-26,24.657,24.67,24.61,24.65,1712,18.9153425076344,18.9253153126228,18.879286981907,18.9099725357175,2231.66902650388,0.0,1.0
2019-02-27,24.555,24.56,24.555,24.56,255,18.8370943454176,18.8409300396439,18.8370943454176,18.8409300396439,332.403972989773,0.0,1.0
2019-02-28,24.52,24.52,24.52,24.52,268,18.8102444858334,18.8102444858334,18.8102444858334,18.8102444858334,349.350057887291,0.0,1.0
2019-03-01,24.626,24.626,24.53,24.62,74375,18.8915612034312,18.8915612034312,18.817915874286,18.8869583703597,96951.158788684,0.0,1.0
2019-03-04,24.503,24.503,24.503,24.503,33,18.797203125464,18.797203125464,18.797203125464,18.797203125464,43.0169847398529,0.0,1.0
2019-03-05,24.599,24.64,24.599,24.64,741,18.8708484546091,18.9023011472649,18.8708484546091,18.9023011472649,965.92683915852,0.0,1.0
2019-03-06,24.64,24.64,24.64,24.64,59,18.9023011472649,18.9023011472649,18.9023011472649,18.9023011472649,76.9091545348887,0.0,1.0
2019-03-07,24.57,24.75,24.54,24.71,4446,18.8486014280965,18.9866864202438,18.8255872627387,18.9560008664333,5795.56103495111,0.0,1.0
2019-03-08,24.432,24.57,24.39,24.39,13314,18.7427362674503,18.8486014280965,18.7105164359493,18.7105164359493,17355.3980250425,0.0,1.0
2019-03-11,24.632,24.71,24.54,24.54,1340,18.8961640365028,18.9560008664333,18.8255872627387,18.8255872627387,1746.75028943646,0.0,1.0
2019-03-12,24.495,24.526,24.495,24.526,1481,18.7910660147019,18.814847318905,18.7910660147019,18.814847318905,1930.55013332491,0.0,1.0
2019-03-13,24.628,24.63,24.54,24.54,1439,18.8930954811217,18.8946297588123,18.8255872627387,18.8255872627387,1875.80124365602,0.0,1.0
2019-03-14,24.55,24.62,24.536,24.536,2345,18.8332586511913,18.8869583703597,18.8225187073576,18.8225187073576,3056.81300651379,0.0,1.0
2019-03-15,24.65,24.65,24.55,24.55,937,18.9099725357175,18.9099725357175,18.8332586511913,18.8332586511913,1221.4216576134,0.0,1.0
2019-03-18,24.76,24.785,24.699,24.7,3160,18.9943578086964,19.0135362798279,18.9475623391354,18.9483294779806,4119.20217508895,0.0,1.0
2019-03-19,24.6212,24.6701,24.6212,24.6701,455,18.887878936974,18.9253920265073,18.887878936974,18.9253920265073,593.112971413124,0.0,1.0
2019-03-20,24.638,24.638,24.54,24.54,354,18.9007668695744,18.9007668695744,18.8255872627387,18.8255872627387,461.454927209332,0.0,1.0
2019-03-21,24.786,24.786,24.69,24.69,951,19.0143034186732,19.0143034186732,18.940658089528,18.940658089528,1239.67128750304,0.0,1.0
2019-03-22,24.453,24.525,24.453,24.51,1006,18.7588461832008,18.8140801800597,18.7588461832008,18.8025730973808,1311.36626206946,0.0,1.0
2019-03-25,24.522,24.522,24.49,24.49,300,18.8117787635239,18.8117787635239,18.7872303204755,18.7872303204755,391.063497635028,0.0,1.0
2019-03-26,24.613,24.68,24.613,24.64,646,18.8815883984428,18.9329867010754,18.8815883984428,18.9023011472649,842.090064907426,0.0,1.0
2019-03-27,24.396,24.396,24.375,24.375,686,18.7151192690209,18.7151192690209,18.6990093532704,18.6990093532704,894.231864592095,0.0,1.0
2019-03-28,24.603,24.62,24.6,24.6,482,18.8739170099902,18.8869583703597,18.8716155934544,18.8716155934544,628.308686200277,0.0,1.0
2019-03-29,24.736,24.736,24.73,24.73,355,18.9759464764101,18.9759464764101,18.9713436433385,18.9713436433385,462.758472201449,0.0,1.0
2019-04-01,25.0,25.0,24.832,24.93,17621,19.1784711315594,19.1784711315594,19.0495918055553,19.124771412391,22969.7663060893,0.0,1.0
2019-04-02,24.918,24.918,24.87,24.87,1497,19.1155657462478,19.1155657462478,19.0787430816752,19.0787430816752,1951.40685319879,0.0,1.0
2019-04-03,25.12,25.146,25.07,25.146,4720,19.2705277929908,19.2904734029677,19.2321708507277,19.2904734029677,6152.73236279111,0.0,1.0
2019-04-04,24.88,24.88,24.876,24.876,1985,19.0864144701279,19.0864144701279,19.0833459147468,19.0833459147468,2587.53680935176,0.0,1.0
2019-04-05,24.785,24.785,24.774,24.784,203,19.0135362798279,19.0135362798279,19.0050977525301,19.0127691409827,264.619633399702,0.0,1.0
2019-04-08,24.94,24.94,24.94,24.94,135,19.1324428008436,19.1324428008436,19.1324428008436,19.1324428008436,175.978573935762,0.0,1.0
2019-04-09,24.786,24.8,24.786,24.8,460,19.0143034186732,19.0250433625069,19.0143034186732,19.0250433625069,599.630696373709,0.0,1.0
2019-04-10,25.01,25.04,24.957,24.959,4277,19.186142520012,19.2091566853698,19.1454841612131,19.1470184389036,5575.26193128336,0.0,1.0
2019-04-11,24.91,24.948,24.886,24.948,3747,19.1094286354857,19.1385799116057,19.0910173031994,19.1385799116057,4884.3830854615,0.0,1.0
2019-04-12,25.18,25.18,25.18,25.18,362,19.3165561237066,19.3165561237066,19.3165561237066,19.3165561237066,471.883287146266,0.0,1.0
2019-04-15,25.105,25.105,25.105,25.105,112,19.2590207103119,19.2590207103119,19.2590207103119,19.2590207103119,145.997039117077,0.0,1.0
2019-04-16,25.21,25.2501,25.21,25.2501,455,19.3395702890645,19.3703325567595,19.3395702890645,19.3703325567595,593.112971413123,0.0,1.0
2019-04-17,25.208,25.31,25.16,25.18,4963,19.3380360113739,19.4162841735907,19.3012133468013,19.3165561237066,6469.49379587548,0.0,1.0
2019-04-18,25.25,25.31,25.238,25.26,7420,19.3702558428749,19.4162841735907,19.3610501767318,19.3779272313276,9672.30384150637,0.0,1.0
2019-04-22,25.2,25.212,25.2,25.212,1655,19.3318989006118,19.341104566755,19.3318989006118,19.341104566755,2157.36696195324,0.0,1.0
2019-04-23,25.31,25.42,25.277,25.299,6175,19.4162841735907,19.5006694465695,19.390968591697,19.4078456462928,8049.39032632097,0.0,1.0
2019-04-24,25.17,25.234,25.136,25.234,6559,19.308884735254,19.3579816213507,19.282802014515,19.3579816213507,8549.9516032938,0.0,1.0
2019-04-25,25.23,25.26,25.06,25.11,9858,19.3549130659697,19.3779272313276,19.2244994622751,19.2628564045382,12850.346532287,0.0,1.0
2019-04-26,25.2743,25.3352,25.26,25.28,6802,19.3888973168148,19.4356160724913,19.3779272313276,19.3932700082328,8866.7130363782,0.0,1.0
2019-04-29,25.198,25.358,25.163,25.23,7488,19.3303646229213,19.4531068381633,19.3035147633371,19.3549130659697,9760.94490097028,0.0,1.0
2019-04-30,25.04,25.2,25.02,25.17,7729,19.2091566853698,19.3318989006118,19.1938139084646,19.308884735254,10075.0992440704,0.0,1.0
2019-05-01,25.02,25.18,25.02,25.16,19801,19.1938139084646,19.3165561237066,19.1938139084646,19.3012133468013,25811.4943889039,0.0,1.0
2019-05-02,24.95,25.02,24.95,25.02,917,19.1401141892962,19.1938139084646,19.1401141892962,19.1938139084646,1195.35075777107,0.0,1.0
2019-05-03,25.119,25.145,25.052,25.052,6924,19.2697606541456,19.2897062641224,19.218362351513,19.218362351513,9025.74552541642,0.0,1.0
2019-05-06,24.873,24.91,24.7,24.91,6687,19.081044498211,19.1094286354857,18.9483294779806,19.1094286354857,8716.80536228477,0.0,1.0
2019-05-07,24.638,24.69,24.583,24.69,338,18.9007668695744,18.940658089528,18.8585742330849,18.940658089528,440.598207335463,0.0,1.0
2019-05-08,24.625,24.71,24.625,24.71,124,18.890794064586,18.9560008664333,18.890794064586,18.9560008664333,161.639579022478,0.0,1.0
2019-05-09,24.696,24.75,24.529,24.57,4038,18.9452609225996,18.9866864202438,18.8171487354408,18.8486014280965,5263.71467816746,0.0,1.0
2019-05-10,25.0,25.0,24.729,24.84,13804,19.1784711315594,19.1784711315594,18.9705765044932,19.0557289163174,17994.1350711797,0.0,1.0
2019-05-13,24.498,24.66,24.493,24.59,7374,18.7933674312376,18.9176439241701,18.7895317370113,18.8639442050018,9612.34077186899,0.0,1.0
2019-05-14,24.5,24.587,24.5,24.51,1938,18.7949017089282,18.861642788466,18.7949017089282,18.8025730973808,2526.27019472227,0.0,1.0
2019-05-15,24.654,24.72,24.603,24.63,4593,18.9130410910986,18.9636722548859,18.8739170099902,18.8946297588123,5987.18214879226,0.0,1.0
2019-05-16,24.97,25.009,24.933,24.95,9439,19.1554569662015,19.1853753811667,19.1270728289268,19.1401141892962,12304.1611805901,0.0,1.0
2019-05-17,24.681,24.86,24.67,24.68,10767,18.9337538399207,19.0710716932226,18.9253153126228,18.9329867010754,14035.2689301211,0.0,1.0
2019-05-20,25.22,25.34,25.22,25.3,9156,19.3472416775171,19.4392983389486,19.3472416775171,19.4086127851381,11935.257947821,0.0,1.0
2019-05-21,25.401,25.46,25.315,25.32,6456,19.4860938085096,19.53135500038,19.420119867817,19.4239555620433,8415.68646910577,0.0,1.0
2019-05-22,25.365,25.409,25.365,25.39,1319,19.4584768100801,19.4922309192717,19.4584768100801,19.4776552812117,1719.375844602,0.0,1.0
2019-05-23,25.255,25.285,25.22,25.22,12077,19.3740915371013,19.3971057024591,19.3472416775171,19.3472416775171,15742.912869794,0.0,1.0
2019-05-24,25.355,25.89,25.265,25.89,8978,19.4508054216275,19.8612247038429,19.3817629255539,19.8612247038429,11703.2269392242,0.0,1.0
2019-05-28,25.235,25.365,25.235,25.324,3420,19.358748760196,19.4584768100801,19.358748760196,19.4270241174244,4458.12387303931,0.0,1.0
2019-05-29,25.1,25.31,25.06,25.125,10269,19.2551850160856,19.4162841735907,19.2244994622751,19.2743634872171,13386.103524047,0.0,1.0
2019-05-30,25.089,25.2,25.075,25.2,8383,19.2467464887877,19.3318989006118,19.236006544954,19.3318989006118,10927.6176689148,0.0,1.0
2019-05-31,25.09,25.52,25.09,25.125,15507,19.247513627633,19.5773833310958,19.247513627633,19.2743634872171,20214.0721927545,0.0,1.0
2019-06-03,25.05,25.09,24.91,25.0,20929,19.2168280738225,19.247513627633,19.1094286354857,19.1784711315594,27281.8931400116,0.0,1.0
2019-06-04,25.38,25.38,25.38,25.38,202,19.4699838927591,19.4699838927591,19.4699838927591,19.4699838927591,263.316088407584,0.0,1.0
2019-06-05,25.23,25.31,25.23,25.31,3017,19.3549130659697,19.4162841735907,19.3549130659697,19.4162841735907,3932.79524121626,0.0,1.0
2019-06-06,25.4,25.42,25.388,25.42,1592,19.4853266696643,19.5006694465695,19.4761210035212,19.5006694465695,2075.24362744988,0.0,1.0
2019-06-07,25.74,25.779,25.725,25.739,2327,19.7461538770535,19.7760722920187,19.7346467943746,19.7453867382082,3033.3491966557,0.0,1.0
2019-06-10,25.735,25.8202,25.72,25.769,9856,19.7423181828272,19.8076784124436,19.7308111001483,19.7684009035661,12847.7394423028,0.0,1.0
2019-06-11,25.25,25.304,25.238,25.304,4789,19.8990446489143,19.9416010216288,19.8895876772,19.9416010216288,6076.78670677276,0.6893,1.0
2019-06-12,25.1,25.12,25.1,25.1,892,19.7808325024851,19.796594122009,19.7808325024851,19.7808325024851,1131.86338326191,0.0,1.0
2019-06-13,25.1,25.149,25.1,25.14,3318,19.7808325024851,19.8194484703186,19.7808325024851,19.8123557415329,4210.22724850115,0.0,1.0
2019-06-14,24.86,24.9,24.81,24.81,3977,19.5916930681984,19.6232163072462,19.5522890193887,19.5522890193887,5046.43573456572,0.0,1.0
2019-06-17,24.75,24.922,24.74,24.74,8093,19.505004160817,19.6405540887225,19.497123351055,19.497123351055,10269.2492833393,0.0,1.0
2019-06-18,25.13,25.18,25.119,25.119,2631,19.8044749317709,19.8438789805807,19.7958060410328,19.7958060410328,3338.48941856738,0.0,1.0
2019-06-19,25.3165,25.43,25.27,25.2907,3985,19.9514520338312,20.0408992246293,19.9148062684382,19.9311195446454,5056.58697567122,0.0,1.0
2019-06-20,25.5895,25.76,25.5895,25.76,4728,20.1665981403324,20.3009659467736,20.1665981403324,20.3009659467736,5999.3834933434,0.0,1.0
2019-06-21,25.5,25.54,25.5,25.53,6236,20.096064892963,20.1275881320107,20.096064892963,20.1197073222488,7912.89244172788,0.0,1.0
2019-06-24,25.632,25.632,25.632,25.632,120,20.2000915818206,20.2000915818206,20.2000915818206,20.2000915818206,152.26861658232,0.0,1.0
2019-06-25,25.6,25.78,25.6,25.75,1709,20.1748729905824,20.3167275662974,20.1748729905824,20.2930851370116,2168.55888115988,0.0,1.0
2019-06-26,25.645,25.66,25.645,25.66,3472,20.2103366345112,20.2221578491541,20.2103366345112,20.2221578491541,4405.63863978179,0.0,1.0
2019-06-27,25.85,25.857,25.85,25.85,1241,20.3718932346311,20.3774098014644,20.3718932346311,20.3718932346311,1574.71127648883,0.0,1.0
2019-06-28,25.82,25.83,25.81,25.815,2064,20.3482508053452,20.3561316151072,20.3403699955833,20.3443104004643,2619.02020521591,0.0,1.0
2019-07-01,25.755,25.785,25.66,25.73,16512,20.2970255418926,20.3206679711784,20.2221578491541,20.2773235174877,20952.1616417272,0.0,1.0
2019-07-02,25.765,25.765,25.63,25.63,855,20.3049063516545,20.3049063516545,20.1985154198683,20.1985154198683,1084.91389314903,0.0,1.0
2019-07-03,26.0,26.0,26.0,26.0,304,20.4901053810603,20.4901053810603,20.4901053810603,20.4901053810603,385.747162008544,0.0,1.0
2019-07-05,26.1,26.13,25.948,26.0,4073,20.5689134786797,20.5925559079656,20.4491251702981,20.4901053810603,5168.25062783159,0.0,1.0
2019-07-08,25.79,25.82,25.77,25.785,3188,20.3246083760594,20.3482508053452,20.3088467565355,20.3206679711784,4045.26958053697,0.0,1.0
2019-07-09,25.69,25.709,25.68,25.709,1090,20.2458002784399,20.2607738169876,20.237919468678,20.2607738169876,1383.10660062274,0.0,1.0
2019-07-10,25.705,25.98,25.695,25.74,19650,20.2576214930829,20.4743437615364,20.2497406833209,20.2852043272497,24933.9859653549,0.0,1.0
2019-07-11,25.83,25.895,25.8,25.895,20215,20.3561316151072,20.4073568785598,20.3324891858213,20.4073568785598,25650.91736843,0.0,1.0
2019-07-12,25.89,25.94,25.88,25.9,7304,20.4034164736789,20.4428205224886,20.3955356639169,20.4112972834408,9268.08312931053,0.0,1.0
2019-07-15,25.91,25.96,25.91,25.96,2849,20.4191780932027,20.4585821420125,20.4191780932027,20.4585821420125,3615.11073869193,0.0,1.0
2019-07-16,25.78,25.93,25.78,25.9,3917,20.3167275662974,20.4349397127266,20.3167275662974,20.4112972834408,4970.30142627458,0.0,1.0
2019-07-17,25.85,25.85,25.85,25.85,622,20.3718932346311,20.3718932346311,20.3718932346311,20.3718932346311,789.258995951692,0.0,1.0
2019-07-18,26.01,26.01,26.01,26.01,896,20.4979861908222,20.4979861908222,20.4979861908222,20.4979861908222,1136.93900381466,0.0,1.0
2019-07-19,26.06,26.16,26.05,26.16,4880,20.5373902396319,20.6161983372514,20.52950942987,20.6161983372514,6192.2570743477,0.0,1.0
2019-07-22,26.059,26.059,26.059,26.059,226,20.5366021586558,20.5366021586558,20.5366021586558,20.5366021586558,286.772561230036,0.0,1.0
2019-07-23,26.15,26.16,26.07,26.11,1735,20.6083175274895,20.6161983372514,20.5452710493939,20.5767942884417,2201.55041475271,0.0,1.0
2019-07-24,26.13,26.14,26.13,26.14,614,20.5925559079656,20.6004367177275,20.5925559079656,20.6004367177275,779.107754846203,0.0,1.0
2019-07-25,26.04,26.14,26.04,26.12,1568,20.5216286201081,20.6004367177275,20.5216286201081,20.5846750982036,1989.64325667564,0.0,1.0
2019-07-26,26.0,26.055,26.0,26.05,967,20.4901053810603,20.533449834751,20.4901053810603,20.52950942987,1227.03126862586,0.0,1.0
2019-07-29,26.14,26.14,26.13,26.13,369,20.6004367177275,20.6004367177275,20.5925559079656,20.5925559079656,468.225995990635,0.0,1.0
2019-07-30,25.9,25.9,25.9,25.9,507,20.4112972834408,20.4112972834408,20.4112972834408,20.4112972834408,643.334905060303,0.0,1.0
2019-07-31,25.7,25.7,25.7,25.7,236,20.2536810882019,20.2536810882019,20.2536810882019,20.2536810882019,299.461612611896,0.0,1.0
2019-08-01,25.502,27.006,25.502,26.8,7323,20.0976410549153,21.2829148431121,20.0976410549153,21.120570162016,9292.19232693611,0.0,1.0
2019-08-02,25.453,25.453,25.43,25.43,797,20.0590250870818,20.0590250870818,20.0408992246293,20.0408992246293,1011.31739513424,0.0,1.0
2019-08-05,24.469,24.62,24.469,24.62,6045,19.2835534065063,19.4025536339117,19.2835534065063,19.4025536339117,7670.53156033437,0.0,1.0
2019-08-06,24.3,24.3,24.11,24.195,8454,19.1503677215294,19.1503677215294,19.0006323360524,19.067619219029,10727.3240382245,0.0,1.0
2019-08-07,24.34,24.34,24.013,24.06,1459,19.1818909605772,19.1818909605772,18.9241884813615,18.9612282872427,1851.33259661337,0.0,1.0
2019-08-08,24.76,24.82,24.717,24.82,3882,19.5128849705789,19.5601698291506,19.4789974886026,19.5601698291506,4925.88974643806,0.0,1.0
2019-08-09,24.61,24.68,24.61,24.68,462,19.3946728241497,19.4498384924834,19.3946728241497,19.4498384924834,586.234173841934,0.0,1.0
2019-08-12,24.42,24.6,24.42,24.51,13409,19.2449374386728,19.3867920143878,19.2449374386728,19.3158647265303,17014.7489979361,0.0,1.0
2019-08-13,24.745,24.78,24.699,24.78,1214,19.501063755936,19.5286465901028,19.4648120310311,19.5286465901028,1540.45083775781,0.0,1.0
2019-08-14,24.178,24.316,24.178,24.316,468,19.0542218424337,19.1629770171485,19.0542218424337,19.1629770171485,593.847604671047,0.0,1.0
2019-08-15,24.017,24.017,23.909,24.008,260,18.9273408052663,18.9273408052663,18.8422280598373,18.9202480764806,329.915335928361,0.0,1.0
2019-08-16,24.242,24.2499,24.219,24.219,3412,19.1046590249101,19.1108848646221,19.0865331624576,19.0865331624576,4329.50433149064,0.0,1.0
2019-08-19,24.34,24.385,24.34,24.353,979,19.1818909605772,19.2173546045059,19.1818909605772,19.1921360132677,1242.25813028409,0.0,1.0
2019-08-20,24.45,24.45,24.445,24.45,470,19.2685798679586,19.2685798679586,19.2646394630776,19.2685798679586,596.38541494742,0.0,1.0
2019-08-21,24.536,24.56,24.52,24.52,2322,19.3363548319113,19.35526877534,19.3237455362922,19.3237455362922,2946.3977308679,0.0,1.0
2019-08-22,24.41,24.54,24.41,24.54,1152,19.2370566289108,19.3395071558161,19.2370566289108,19.3395071558161,1461.77871919027,0.0,1.0
2019-08-23,24.086,24.186,24.086,24.186,725,18.9817183926238,19.0605264902432,18.9817183926238,19.0605264902432,919.956225184848,0.0,1.0
2019-08-26,24.237,24.52,24.22,24.52,2992,19.1007186200291,19.3237455362922,19.0873212434338,19.3237455362922,3796.56417345252,0.0,1.0
2019-08-27,24.23,24.34,24.23,24.335,2999,19.0952020531958,19.1818909605772,19.0952020531958,19.1779505556962,3805.44650941981,0.0,1.0
2019-08-28,24.3,24.3,24.3,24.3,201,19.1503677215294,19.1503677215294,19.1503677215294,19.1503677215294,255.049932775386,0.0,1.0
2019-08-29,24.535,24.598,24.535,24.598,625,19.3355667509351,19.3852158524354,19.3355667509351,19.3852158524354,793.065711366252,0.0,1.0
2019-08-30,24.78,24.78,24.7,24.701,2579,19.5286465901028,19.5286465901028,19.4656001120073,19.4663881929834,3272.5063513817,0.0,1.0
2019-09-03,24.65,24.65,24.48,24.6,8941,19.4261960631975,19.4261960631975,19.2922222972444,19.3867920143878,11345.280840521,0.0,1.0
2019-09-04,24.895,24.895,24.895,24.895,100,19.6192759023652,19.6192759023652,19.6192759023652,19.6192759023652,126.8905138186,0.0,1.0
2019-09-05,25.25,25.27,25.246,25.26,1290,19.8990446489143,19.9148062684382,19.8958923250095,19.9069254586762,1636.88762825994,0.0,1.0
2019-09-06,25.41,25.41,25.41,25.41,161,20.0251376051054,20.0251376051054,20.0251376051054,20.0251376051054,204.293727247947,0.0,1.0
2019-09-09,25.52,25.536,25.448,25.53,965,20.1118265124868,20.124435808106,20.0550846822008,20.1197073222488,1224.49345834949,0.0,1.0
2019-09-10,25.51,25.52,25.458,25.458,1750,20.1039457027249,20.1118265124868,20.0629654919628,20.0629654919628,2220.5839918255,0.0,1.0
2019-09-11,25.627,26.19,25.554,26.19,2936,20.1961511769397,20.6398407665372,20.1386212656775,20.6398407665372,3725.50548571409,0.0,1.0
2019-09-12,25.691,25.76,25.69,25.7,2547,20.2465883594161,20.3009659467736,20.2458002784399,20.2536810882019,3231.90138695975,0.0,1.0
2019-09-13,25.77,25.83,25.753,25.83,502,20.3088467565355,20.3561316151072,20.2954493799402,20.3561316151072,636.990379369372,0.0,1.0
2019-09-16,25.704,25.75,25.59,25.59,2518,20.2568334121067,20.2930851370116,20.1669921808205,20.1669921808205,3195.10313795234,0.0,1.0
2019-09-17,25.856,25.856,25.856,25.856,0,20.3766217204882,20.3766217204882,20.3766217204882,20.3766217204882,0,0.0,1.0
2019-09-18,25.701,25.701,25.68,25.68,342,20.2544691691781,20.2544691691781,20.237919468678,20.237919468678,433.965557259612,0.0,1.0
2019-09-19,25.72,25.797,25.72,25.78,1504,20.2694427077258,20.3301249428928,20.2694427077258,20.3167275662974,1908.43332783174,0.0,1.0
2019-09-20,25.63,25.78,25.63,25.78,1240,20.1985154198683,20.3167275662974,20.1985154198683,20.3167275662974,1573.44237135064,0.0,1.0
2019-09-23,25.62,25.64,25.62,25.64,662,20.1906346101063,20.2063962296302,20.1906346101063,20.2063962296302,840.015201479133,0.0,1.0
2019-09-24,25.505,25.74,25.505,25.74,652,20.1000052978439,20.2852043272497,20.1000052978439,20.2852043272497,827.326150097274,0.0,1.0
2019-09-25,25.51,25.52,25.51,25.52,727,20.1039457027249,20.1118265124868,20.1039457027249,20.1118265124868,922.494035461223,0.0,1.0
2019-09-26,25.47,25.47,25.44,25.47,1300,20.0724224636771,20.0724224636771,20.0487800343913,20.0724224636771,1649.5766796418,0.0,1.0
2019-09-27,25.47,25.57,25.443,25.57,900,20.0724224636771,20.1512305612966,20.0511442773199,20.1512305612966,1142.0146243674,0.0,1.0
2019-09-30,25.46,25.49,25.443,25.46,943,20.0645416539152,20.088184083201,20.0511442773199,20.0645416539152,1196.5775453094,0.0,1.0
2019-10-01,25.115,25.339,25.115,25.339,14071,19.792653717128,19.9691838557956,19.792653717128,19.9691838557956,17854.7641994152,0.0,1.0
2019-10-02,24.568,24.62,24.54,24.565,1500,19.3615734231496,19.4025536339117,19.3395071558161,19.359209180221,1903.357707279,0.0,1.0
2019-10-03,24.651,24.651,24.481,24.481,952,19.4269841441737,19.4269841441737,19.2930103782206,19.2930103782206,1207.99769155307,0.0,1.0
2019-10-04,24.942,24.942,24.77,24.77,818,19.6563157082464,19.6563157082464,19.5207657803409,19.5207657803409,1037.96440303615,0.0,1.0
2019-10-07,24.897,25.05,24.897,25.0,1215,19.6208520643176,19.7414284536754,19.6208520643176,19.7020244048656,1541.71974289599,0.0,1.0
2019-10-08,24.715,24.75,24.715,24.75,502,19.4774213266502,19.505004160817,19.4774213266502,19.505004160817,636.990379369372,0.0,1.0
2019-10-09,24.85,24.85,24.744,24.75,574,19.5838122584364,19.5838122584364,19.5002756749598,19.505004160817,728.351549318766,0.0,1.0
2019-10-10,25.06,25.06,24.94,24.964,1367,19.7493092634373,19.7493092634373,19.654739546294,19.6736534897226,1734.59332390026,0.0,1.0
2019-10-11,25.416,25.5,25.416,25.47,1907,20.0298660909626,20.096064892963,20.0298660909626,20.0724224636771,2419.8020985207,0.0,1.0
2019-10-14,25.195,25.36,25.175,25.36,518,19.8557001952236,19.9857335562957,19.8399385756997,19.9857335562957,657.292861580348,0.0,1.0
2019-10-15,25.48,25.56,25.42,25.42,1014,20.0803032734391,20.1433497515346,20.0330184148674,20.0330184148674,1286.6698101206,0.0,1.0
2019-10-16,25.613,25.613,25.613,25.613,109,20.1851180432729,20.1851180432729,20.1851180432729,20.1851180432729,138.310660062274,0.0,1.0
2019-10-17,25.558,25.62,25.53,25.61,910,20.1417735895822,20.1906346101063,20.1197073222488,20.1827538003444,1154.70367574926,0.0,1.0
2019-10-18,25.545,25.545,25.521,25.522,367,20.1315285368917,20.1315285368917,20.112614593463,20.1134026744392,465.688185714263,0.0,1.0
2019-10-21,25.71,25.71,25.71,25.71,377,20.2615618979638,20.2615618979638,20.2615618979638,20.2615618979638,478.377237096123,0.0,1.0
2019-10-22,25.71,25.71,25.71,25.71,385,20.2615618979638,20.2615618979638,20.2615618979638,20.2615618979638,488.528478201611,0.0,1.0
2019-10-23,25.835,25.835,25.752,25.77,3314,20.3600720199882,20.3600720199882,20.294661298964,20.3088467565355,4205.1516279484,0.0,1.0
2019-10-24,25.854,25.854,25.79,25.79,7283,20.3750455585358,20.3750455585358,20.3246083760594,20.3246083760594,9241.43612140867,0.0,1.0
2019-10-25,25.985,25.985,25.981,25.981,222,20.4782841664173,20.4782841664173,20.4751318425126,20.4751318425126,281.696940677293,0.0,1.0
2019-10-28,25.99,25.99,25.971,25.971,328,20.4822245712983,20.4822245712983,20.4672510327506,20.4672510327506,416.200885325009,0.0,1.0
2019-10-29,25.94,25.974,25.933,25.933,684,20.4428205224886,20.4696152756792,20.4373039556552,20.4373039556552,867.931114519224,0.0,1.0
2019-10-30,25.93,25.93,25.834,25.834,371,20.4349397127266,20.4349397127266,20.359283939012,20.359283939012,470.763806267007,0.0,1.0
2019-10-31,25.748,25.85,25.73,25.85,925,20.2915089750592,20.3718932346311,20.2773235174877,20.3718932346311,1173.73725282205,0.0,1.0
2019-11-01,26.04,26.04,25.97,25.97,76221,20.5216286201081,20.5216286201081,20.4664629517744,20.4664629517744,96717.218537675,0.0,1.0
2019-11-04,25.97,26.04,25.939,26.04,1533,20.4664629517744,20.5216286201081,20.4420324415124,20.5216286201081,1945.23157683914,0.0,1.0
2019-11-05,26.002,26.035,26.002,26.033,692,20.4916815430127,20.5176882152271,20.4916815430127,20.5161120532747,878.082355624711,0.0,1.0
2019-11-06,25.87,25.904,25.87,25.88,4943,20.387654854155,20.4144496073456,20.387654854155,20.3955356639169,6272.19809805339,0.0,1.0
2019-11-07,26.14,26.223,26.14,26.22,558,20.6004367177275,20.6658474387517,20.6004367177275,20.6634831958231,708.049067107789,0.0,1.0
2019-11-08,26.02,26.05,26.015,26.015,1059,20.5058670005842,20.52950942987,20.5019265957032,20.5019265957032,1343.77054133897,0.0,1.0
2019-11-11,26.2,26.242,26.2,26.242,781,20.6477215762992,20.6808209772994,20.6477215762992,20.6808209772994,991.014912923266,0.0,1.0
2019-11-12,26.125,26.17,26.125,26.14,781,20.5886155030846,20.6240791470134,20.5886155030846,20.6004367177275,991.014912923266,0.0,1.0
2019-11-13,25.89,25.95,25.89,25.95,1795,20.4034164736789,20.4507013322505,20.4034164736789,20.4507013322505,2277.68472304387,0.0,1.0
2019-11-14,25.897,25.899,25.835,25.835,4339,20.4089330405122,20.4105092024646,20.3600720199882,20.3600720199882,5505.77939458906,0.0,1.0
2019-11-15,26.128,26.128,26.125,26.125,670,20.5909797460132,20.5909797460132,20.5886155030846,20.5886155030846,850.16644258462,0.0,1.0
2019-11-18,26.055,26.055,26.048,26.048,427,20.533449834751,20.533449834751,20.5279332679176,20.5279332679176,541.822494005422,0.0,1.0
2019-11-19,26.15,26.15,26.15,26.15,10,20.6083175274895,20.6083175274895,20.6083175274895,20.6083175274895,12.68905138186,0.0,1.0
2019-11-20,25.7,25.765,25.641,25.763,1952,20.2536810882019,20.3049063516545,20.2071843106064,20.3033301897021,2476.90282973907,0.0,1.0
2019-11-21,25.684,25.71,25.67,25.71,1677,20.2410717925828,20.2615618979638,20.230038658916,20.2615618979638,2127.95391673792,0.0,1.0
2019-11-22,25.742,25.77,25.73,25.77,625,20.2867804892021,20.3088467565355,20.2773235174877,20.3088467565355,793.065711366249,0.0,1.0
2019-11-25,25.91,25.94,25.88,25.89,3192,20.4191780932027,20.4428205224886,20.3955356639169,20.4034164736789,4050.34520108973,0.0,1.0
2019-11-26,25.983,26.1,25.93,26.1,1968,20.476708004465,20.5689134786797,20.4349397127266,20.5689134786797,2497.20531195004,0.0,1.0
2019-11-27,26.31,26.31,26.25,26.25,16392,20.7344104836806,20.7344104836806,20.6871256251089,20.6871256251089,20799.8930251449,0.0,1.0
2019-11-29,26.112,26.112,26.112,26.112,6,20.5783704503941,20.5783704503941,20.5783704503941,20.5783704503941,7.61343082911599,0.0,1.0
2019-12-02,26.069,26.108,25.876,25.98,6543,20.5444829684177,20.5752181264893,20.3923833400121,20.4743437615364,8302.446319151,0.0,1.0
2019-12-03,25.59,25.661,25.35,25.53,5655,20.1669921808205,20.2229459301303,19.9778527465338,20.1197073222488,7175.65855644182,0.0,1.0
2019-12-04,25.71,25.727,25.689,25.689,605,20.2615618979638,20.2749592745591,20.2450121974637,20.2450121974637,767.687608602532,0.0,1.0
2019-12-05,25.74,25.76,25.692,25.692,604,20.2852043272497,20.3009659467736,20.2473764403923,20.2473764403923,766.418703464343,0.0,1.0
2019-12-06,25.947,25.99,25.93,25.93,1186,20.4483370893219,20.4822245712983,20.4349397127266,20.4349397127266,1504.9214938886,0.0,1.0
2019-12-09,25.88,25.88,25.88,25.88,94,20.3955356639169,20.3955356639169,20.3955356639169,20.3955356639169,119.277082989484,0.0,1.0
2019-12-10,25.77,25.77,25.67,25.67,754,20.3088467565355,20.3088467565355,20.230038658916,20.230038658916,956.754474192245,0.0,1.0
2019-12-11,25.61,25.67,25.52,25.67,1703,20.5369961991438,20.5851109891457,20.464824014141,20.5851109891457,2123.67132842038,0.4495,1.0
2019-12-12,25.73,25.73,25.57,25.63,1484,20.6332257791476,20.6332257791476,20.5049196724759,20.5530344624778,1850.57442828881,0.0,1.0
2019-12-13,25.77,25.9,25.717,25.73,5195,20.6653023058156,20.7695510174864,20.6228009079806,20.6332257791476,6478.25751681963,0.0,1.0
2019-12-16,26.204,26.32,26.2,26.24,1657,21.0133326201626,21.1063545474996,21.0101249674958,21.0422014941638,2066.30850921466,0.0,1.0
2019-12-17,25.953,26.2,25.953,26.2,1171,20.8120524153214,21.0101249674958,20.8120524153214,21.0101249674958,1460.25785412816,0.0,1.0
2019-12-18,25.99,26.15,25.96,25.969,2642,20.8417232024892,20.9700293091609,20.8176658074883,20.8248830259885,3294.62105090231,0.0,1.0
2019-12-19,26.067,26.067,25.907,25.907,1165,20.903470516325,20.903470516325,20.7751644096532,20.7751644096532,1452.77574727524,0.0,1.0
2019-12-20,26.08,26.35,26.08,26.35,6729,20.9138953874921,21.1304119425006,20.9138953874921,21.1304119425006,8391.18283554942,0.0,1.0
2019-12-23,26.058,26.16,25.942,25.942,1211,20.8962532978247,20.9780484408279,20.8032313704877,20.8032313704877,1510.13856648096,0.0,1.0
2019-12-24,26.031,26.11,26.031,26.11,1627,20.8746016423238,20.937952782493,20.8746016423238,20.937952782493,2028.89797495006,0.0,1.0
2019-12-26,26.184,26.184,26.172,26.172,361,20.9972943568287,20.9972943568287,20.9876713988283,20.9876713988283,450.173428984002,0.0,1.0
2019-12-27,26.294,26.294,26.294,26.294,88,21.0855048051655,21.0855048051655,21.0855048051655,21.0855048051655,109.737567176156,0.0,1.0
2019-12-30,26.163,26.35,25.95,26.313,1527,20.980454180328,21.1304119425006,20.8096466758213,21.1007411553328,1904.19619406806,0.0,1.0
2019-12-31,26.039,26.039,25.969,25.969,1017,20.8810169476574,20.8810169476574,20.8248830259885,20.8248830259885,1268.21711156989,0.0,1.0
2020-01-02,26.19,26.2,26.15,26.15,1787,21.0021058358289,21.0101249674958,20.9700293091609,20.9700293091609,2228.42082436125,0.0,1.0
2020-01-03,25.99,26.11,25.99,26.03,1683,20.8417232024892,20.937952782493,20.8417232024892,20.8737997291571,2098.73097224398,0.0,1.0
2020-01-06,26.011,26.03,25.91,25.91,1141,20.8585633789899,20.8737997291571,20.7775701491533,20.7775701491533,1422.84731986356,0.0,1.0
2020-01-07,25.999,26.046,25.999,26.002,677,20.8489404209895,20.8866303398243,20.8489404209895,20.8513461604896,844.231056571106,0.0,1.0
2020-01-08,26.122,26.122,25.994,26.0,870,20.9475757404934,20.9475757404934,20.844930855156,20.8497423341562,1084.90549367336,0.0,1.0
2020-01-09,26.132,26.18,26.073,26.18,1008,20.9555948721604,20.9940867041619,20.9082819953252,20.9940867041619,1256.99395129051,0.0,1.0
2020-01-10,26.273,26.307,26.273,26.301,1092,21.0686646286648,21.0959296763326,21.0686646286648,21.0911181973324,1361.74344723139,0.0,1.0
2020-01-13,26.506,26.537,26.36,26.36,1119,21.2555103965055,21.2803697046732,21.1384310741676,21.1384310741676,1395.41292806953,0.0,1.0
2020-01-14,26.65,26.65,26.65,26.65,525,21.3709858925101,21.3709858925101,21.3709858925101,21.3709858925101,654.684349630473,0.0,1.0
2020-01-15,26.779,26.84,26.779,26.84,934,21.4744326910142,21.5233493941828,21.4744326910142,21.5233493941828,1164.71463343783,0.0,1.0
2020-01-16,27.03,27.04,26.96,26.98,2955,21.6757128958555,21.6837320275224,21.6195789741866,21.6356172375205,3684.93762506294,0.0,1.0
2020-01-17,27.032,27.06,27.032,27.04,577,21.6773167221888,21.6997702908564,21.6773167221888,21.6837320275224,719.529275689113,0.0,1.0
2020-01-21,26.828,26.9,26.828,26.9,377,21.5137264361824,21.5714641841847,21.5137264361824,21.5714641841847,470.125713925121,0.0,1.0
2020-01-22,26.997,26.997,26.94,26.94,1120,21.6492497613544,21.6492497613544,21.6035407108526,21.6035407108526,1396.65994587834,0.0,1.0
2020-01-23,26.847,26.951,26.81,26.922,61548,21.5289627863497,21.6123617556863,21.4992919991818,21.589106273852,76751.4520972501,0.0,1.0
2020-01-24,26.704,26.8,26.704,26.8,737,21.4142892035118,21.4912728675148,21.4142892035118,21.4912728675148,919.052125100303,0.0,1.0
2020-01-27,26.15,26.282,26.15,26.276,2290,20.9700293091609,21.0758818471651,20.9700293091609,21.0710703681649,2855.67078219769,0.0,1.0
2020-01-28,26.36,26.36,26.272,26.272,480,21.1384310741676,21.1384310741676,21.0678627154981,21.0678627154981,598.568548233576,0.0,1.0
2020-01-29,26.243,26.28,26.215,26.28,976,21.0446072336639,21.0742780208317,21.0221536649963,21.0742780208317,1217.08938140827,0.0,1.0
2020-01-30,26.2248,26.2248,26.03,26.03,848,21.03001241403,21.03001241403,20.8737997291571,20.8737997291571,1057.47110187932,0.0,1.0
2020-01-31,25.598,25.747,25.598,25.72,1332,20.5273732411435,20.6468583029815,20.5273732411435,20.6252066474807,1661.02772134817,0.0,1.0
2020-02-03,25.64,25.725,25.6,25.6,106043,20.5610535941448,20.6292162133142,20.5289770674769,20.5289770674769,132237.509500694,0.0,1.0
2020-02-04,26.099,26.117,26.024,26.024,2218,20.9291317376593,20.9435661746599,20.8689882501569,20.8689882501569,2765.88549996265,0.0,1.0
2020-02-05,26.2426,26.25,26.2075,26.22,977,21.0442864683972,21.0502206258308,21.0161393162461,21.0261632308298,1218.33639921709,0.0,1.0
2020-02-06,26.314,26.314,26.28,26.29,1342,21.1015430684995,21.1015430684995,21.0742780208317,21.0822971524987,1673.49789943637,0.0,1.0
2020-02-07,25.971,27.45,25.971,27.45,2001,20.8264868523219,22.0125164258687,20.8264868523219,22.0125164258687,2495.28263544872,0.0,1.0
2020-02-10,26.079,26.079,25.98,25.98,2507,20.9130934743254,20.9130934743254,20.8337040708222,20.8337040708222,3126.27364671161,0.0,1.0
2020-02-11,26.232,26.38,26.232,26.38,396,21.0357861888302,21.1544693375015,21.0357861888302,21.1544693375015,493.8190522927,0.0,1.0
2020-02-12,26.551,26.551,26.53,26.544,672,21.291596489007,21.291596489007,21.2747563125063,21.2859830968401,837.995967527005,0.0,1.0
2020-02-13,26.388,26.489,26.388,26.47,2611,21.1608846428351,21.2418778726717,21.1608846428351,21.2266415225044,3255.96349882889,0.0,1.0
2020-02-14,26.447,26.458,26.38,26.458,1647,21.2081975196703,21.217018564504,21.1544693375015,21.217018564504,2053.83833112646,0.0,1.0
2020-02-18,26.377,26.377,26.366,26.366,312,21.1520635980015,21.1520635980015,21.1432425531678,21.1432425531678,389.069556351824,0.0,1.0
2020-02-19,26.549,26.549,26.51,26.51,1055,21.2899926626736,21.2899926626736,21.2587180491723,21.2587180491723,1315.60378830504,0.0,1.0
2020-02-20,26.295,26.37,26.23,26.25,3420,21.0863067183322,21.1464502058346,21.0341823624968,21.0502206258308,4264.80090616423,0.0,1.0
2020-02-21,26.129,26.13,26.06,26.08,736,20.9531891326603,20.953991045827,20.8978571241581,20.9138953874921,917.805107291482,0.0,1.0
2020-02-24,25.102,25.28,25.03,25.03,5672,20.1296243104611,20.2723648541334,20.0718865624588,20.0718865624588,7073.08501162676,0.0,1.0
2020-02-25,24.692,25.25,24.692,25.25,2396,19.8008399121148,20.2483074591324,19.8008399121148,20.2483074591324,2987.8546699326,0.0,1.0
2020-02-26,24.39,24.665,24.39,24.665,1530,19.5586621357719,19.7791882566139,19.5586621357719,19.7791882566139,1907.93724749452,0.0,1.0
2020-02-27,23.861,24.252,23.861,24.21,3434,19.1344500705885,19.4479981187675,19.1344500705885,19.4143177657662,4282.25915548771,0.0,1.0
2020-02-28,23.049,23.7,21.96,23.7,34714,18.4832965792295,19.0053420507501,17.610013140695,19.0053420507501,43288.9762153757,0.0,1.0
2020-03-02,23.463,23.463,23.015,23.1,13930,18.8152886302426,18.8152886302426,18.4560315315617,18.5241941507311,17370.9580768619,0.0,1.0
2020-03-03,23.253,23.253,23.09,23.15,1000,18.6468868652359,18.6468868652359,18.5161750190641,18.564289809066,1247.01780881995,0.0,1.0
2020-03-04,23.912,23.936,23.806,23.806,1189,19.1753476420901,19.1945935580909,19.0903448464201,19.0903448464201,1482.70417468692,0.0,1.0
2020-03-05,23.233,23.35,23.105,23.35,4596,18.6308486019019,18.7246724424057,18.5282037165646,18.7246724424057,5731.29384933651,0.0,1.0
2020-03-06,22.904,22.91,22.598,22.8,2576,18.3670191700582,18.3718306490584,18.1216337410485,18.2836202007216,3212.31787552019,0.0,1.0
2020-03-09,20.239,22.21,20.19,22.0,27205,16.2299205808072,17.8104914323696,16.190626835639,17.6420896673629,33925.1194889467,0.0,1.0
2020-03-10,21.93,21.99,21.37,21.92,6020,17.585955745694,17.6340705356959,17.136884372343,17.5779366140271,7507.04720909612,0.0,1.0
2020-03-11,20.14,20.835,20.14,20.81,6329,16.1505311773041,16.7078608281594,16.1505311773041,16.6878129989919,7892.37571202145,0.0,1.0
2020-03-12,17.29,18.35,16.89,18.35,50683,13.8650786522139,14.7151066089141,13.5443133855345,14.7151066089141,63202.6036044214,0.0,1.0
2020-03-13,19.663,19.76,18.54,19.01,11812,15.768018596789,15.8458041739587,14.8674701105868,15.244369298935,14729.7743577812,0.0,1.0
2020-03-16,16.6,17.7,16.453,17.7,23581,13.311758567192,14.1938630505602,13.1938773316874,14.1938630505602,29405.9269497833,0.0,1.0
2020-03-17,18.22,18.3,16.82,17.09,9418,14.6108578972433,14.6750109505792,13.4881794638657,13.7046960188742,11744.4137234663,0.0,1.0
2020-03-18,15.467,16.935,15.421,16.86,9091,12.4031909493228,13.580399478036,12.3663029436547,13.5202559905336,11336.6388999822,0.0,1.0
2020-03-19,16.035,16.304,15.68,15.68,1217,12.8586776280075,13.0743922698493,12.5739984538296,12.5739984538296,1517.62067333388,0.0,1.0
2020-03-20,15.4,16.482,15.4,16.04,6909,12.349462767154,13.2171328135216,12.349462767154,12.862687193841,8615.64604113707,0.0,1.0
2020-03-23,14.671,15.239,14.57,15.0,12402,11.764868068631,12.2203547473156,11.6838748387944,12.0286975004747,15465.514864985,0.0,1.0
2020-03-24,16.57,16.58,15.91,16.19,24664,13.2877011721911,13.2957203038581,12.7584384821702,12.9829741688457,30756.4472367352,0.0,1.0
2020-03-25,17.277,17.6,16.765,17.07,11867,13.8546537810468,14.1136717338903,13.4440742396972,13.6886577555402,14798.3603372663,0.0,1.0
2020-03-26,17.87,17.87,17.632,17.632,8121,14.3301882888989,14.3301882888989,14.1393329552247,14.1393329552247,10127.0316254268,0.0,1.0
2020-03-27,16.676,17.22,16.45,16.45,16425,13.3727039678611,13.808944730545,13.1914715921873,13.1914715921873,20482.2675098677,0.0,1.0
2020-03-30,17.89,18.29,17.665,17.96,38475,14.3462265522329,14.6669918189122,14.1657960897257,14.4023604739017,47979.0101943474,0.0,1.0
2020-03-31,17.784,18.05,17.65,17.845,8280,14.2612237565628,14.4745326589046,14.1537673922253,14.3101404597314,10325.3074570292,0.0,1.0
2020-04-01,17.49,17.6,16.66,16.72,5229,14.0254612855535,14.1136717338903,13.3598733571939,13.4079881471958,6520.65612231953,0.0,1.0
2020-04-02,17.59,18.95,17.045,17.2,9247,14.1056526022234,15.1962545089331,13.6686099263728,13.792906467211,11531.173678158,0.0,1.0
2020-04-03,16.945,17.31,16.7,17.09,7227,13.5884186097029,13.8811169155478,13.3919498838619,13.7046960188742,9012.19770434181,0.0,1.0
2020-04-06,18.47,18.47,17.93,18.03,28798,14.8113361889179,14.8113361889179,14.3783030789008,14.4584943955706,35911.6188583969,0.0,1.0
2020-04-07,18.27,18.64,18.165,18.64,11273,14.6509535555782,14.9476614272566,14.5667526730749,14.9476614272566,14057.6317588273,0.0,1.0
2020-04-08,18.27,18.29,18.06,18.23,2850,14.6509535555782,14.6669918189122,14.4825517905716,14.6188770289103,3554.00075513686,0.0,1.0
2020-04-09,19.224,19.26,18.57,19.1,13257,15.4159787166084,15.4448475906095,14.8915275055877,15.3165414839378,16531.7150915261,0.0,1.0
2020-04-13,19.17,19.426,19.02,19.2,17486,15.3726754056067,15.5779651762815,15.2523884306019,15.3967328006076,21805.3534050256,0.0,1.0
2020-04-14,19.89,19.89,19.5,19.52,9403,15.9500528856295,15.9500528856295,15.6373067506171,15.6533450139511,11725.708456334,0.0,1.0
2020-04-15,18.937,19.28,18.84,19.03,10465,15.185829637766,15.4608858539435,15.1080440605963,15.2604075622689,13050.0413693008,0.0,1.0
2020-04-16,19.081,19.081,18.9,18.94,4894,15.3013051337705,15.3013051337705,15.1561588505981,15.1882353772661,6102.90515636485,0.0,1.0
2020-04-17,19.537,19.547,19.24,19.24,14179,15.666977537785,15.674996669452,15.4288093272756,15.4288093272756,17681.465511258,0.0,1.0
2020-04-20,18.96,19.251,18.95,19.068,10168,15.2042736406001,15.4376303721093,15.1962545089331,15.2908802626035,12679.6770800812,0.0,1.0
2020-04-21,17.98,18.18,17.98,18.17,2129,14.4183987372357,14.5787813705754,14.4183987372357,14.5707622389084,2654.90091497767,0.0,1.0
2020-04-22,18.735,18.906,18.68,18.68,12744,15.0238431780929,15.1609703295983,14.9797379539245,14.9797379539245,15891.9949556015,0.0,1.0
2020-04-23,18.681,18.889,18.54,18.88,9483,14.9805398670912,15.1473378057645,14.8674701105868,15.1401205872642,11825.4698810396,0.0,1.0
2020-04-24,19.0,19.08,18.85,18.85,5142,15.236350167268,15.3005032206038,15.1160631922632,15.1160631922632,6412.16557295218,0.0,1.0
2020-04-27,19.348,19.358,19.2,19.29,6579,15.515415949279,15.523435080946,15.3967328006076,15.4689049856105,8204.13016422645,0.0,1.0
2020-04-28,19.33,19.58,19.3,19.58,5357,15.5009815122784,15.701459803953,15.4769241172775,15.701459803953,6680.27440184848,0.0,1.0
2020-04-29,19.947,20.44,19.94,19.94,22413,15.9957619361313,16.3911051273136,15.9901485439644,15.9901485439644,27949.4101490815,0.0,1.0
2020-04-30,20.03,20.16,20.0,20.16,1632,16.0623207289672,16.166569440638,16.0382633339663,16.166569440638,2035.13306399416,0.0,1.0
2020-05-01,18.88,19.01,18.75,19.01,15287,15.1401205872642,15.244369298935,15.0358718755934,15.244369298935,19063.1612434306,0.0,1.0
2020-05-04,19.32,19.32,18.94,18.94,8777,15.4929623806114,15.4929623806114,15.1882353772661,15.1882353772661,10945.0753080127,0.0,1.0
2020-05-05,19.582,19.75,19.3,19.75,9983,15.7030636302864,15.8377850422917,15.4769241172775,15.8377850422917,12448.9787854496,0.0,1.0
2020-05-06,19.216,19.33,19.216,19.32,13069,15.4095634112748,15.5009815122784,15.4095634112748,15.4929623806114,16297.2757434679,0.0,1.0
2020-05-07,19.49,19.73,19.467,19.538,5236,15.6292876189502,15.8217467789578,15.6108436161161,15.6677794509517,6529.38524698124,0.0,1.0
2020-05-08,19.75,19.87,19.68,19.85,6630,15.8377850422917,15.9340146222955,15.7816511206228,15.9179763589616,8267.72807247628,0.0,1.0
2020-05-11,19.88,19.97,19.69,19.75,4978,15.9420337539625,16.0142059389653,15.7896702522898,15.8377850422917,6207.65465230571,0.0,1.0
2020-05-12,19.47,19.78,19.47,19.78,62935,15.6132493556162,15.8618424372927,15.6132493556162,15.8618424372927,78481.0657980835,0.0,1.0
2020-05-13,19.277,19.69,19.22,19.52,7093,15.4584801144434,15.7896702522898,15.4127710639416,15.6533450139511,8845.09731795992,0.0,1.0
2020-05-14,19.277,19.46,19.069,19.069,2722,15.4584801144434,15.6052302239492,15.2916821757702,15.2916821757702,3394.38247560791,0.0,1.0
2020-05-15,19.501,19.501,19.31,19.44,5207,15.6381086637838,15.6381086637838,15.4849432489445,15.5891919606152,6493.2217305255,0.0,1.0
2020-05-18,20.393,20.5,20.1,20.5,8807,16.3534152084787,16.4392199173155,16.1184546506361,16.4392199173155,10982.4858422773,0.0,1.0
2020-05-19,20.104,20.36,20.104,20.36,577,16.1216623033029,16.3269520739777,16.1216623033029,16.3269520739777,719.529275689112,0.0,1.0
2020-05-20,20.645,20.77,20.5,20.5,9984,16.5554973264867,16.655736472324,16.4392199173155,16.4392199173155,12450.2258032584,0.0,1.0
2020-05-21,20.3,20.55,20.27,20.46,6966,16.2788372839758,16.4793155756504,16.2547798889748,16.4071433906475,8686.72605623977,0.0,1.0
2020-05-22,20.301,20.39,20.15,20.25,6309,16.2796391971425,16.3510094689786,16.158550308971,16.2387416256409,7867.43535584506,0.0,1.0
2020-05-26,21.296,21.465,21.25,21.33,3645,17.0775427980073,17.2130661231793,17.0406547923392,17.1048078456751,4545.37991314872,0.0,1.0
2020-05-27,21.383,21.505,21.25,21.455,15426,17.1473092435101,17.2451426498473,17.0406547923392,17.2050469915123,19236.4967188565,0.0,1.0
2020-05-28,21.62,21.87,21.48,21.71,9896,17.3373626640176,17.5378409556921,17.2250948206798,17.4095348490204,12340.4882360822,0.0,1.0
2020-05-29,21.3,21.34,20.9,21.34,3016,17.0807504506741,17.112826977342,16.7599851839948,17.112826977342,3761.00571140097,0.0,1.0
2020-06-01,22.101,22.104,21.94,21.94,6882,17.7230828971995,17.7254886366996,17.593974877361,17.593974877361,8581.97656029888,0.0,1.0
2020-06-02,22.448,22.48,22.33,22.33,2205,18.0013467660438,18.0270079873781,17.9067210123734,17.9067210123734,2749.67426844799,0.0,1.0
2020-06-03,23.06,23.13,22.79,22.79,2350,18.4921176240631,18.548251545732,18.2756010690546,18.2756010690546,2930.49185072689,0.0,1.0
2020-06-04,23.23,23.4,23.215,23.215,2342,18.6284428624019,18.7647681007406,18.6164141649014,18.6164141649014,2920.51570825632,0.0,1.0
2020-06-05,23.65,23.82,23.56,23.56,8496,18.9652463924151,19.1015716307539,18.8930742074123,18.8930742074123,10594.6633037343,0.0,1.0
2020-06-08,23.78,23.83,23.68,23.68,6348,19.0694951040859,19.1095907624208,18.9893037874161,18.9893037874161,7916.06905038905,0.0,1.0
2020-06-09,23.754,24.08,23.68,24.03,3729,19.0486453617518,19.3100690540954,18.9893037874161,19.2699733957605,4650.12940908959,0.0,1.0
2020-06-10,23.8,23.84,23.75,23.803,1140,19.0855333674199,19.1176098940878,19.045437709085,19.08793910692,1421.60030205474,0.0,1.0
2020-06-11,21.745,22.58,20.3,22.42,3745,17.6955772755817,18.3750809327494,16.5196697491059,18.2448766391604,4601.99877809994,0.3217,1.0
2020-06-12,22.06,22.37,21.79,22.37,5314,17.9519169785851,18.2041877974138,17.7321972331536,18.2041877974138,6530.04579621442,0.0,1.0
2020-06-15,22.29,22.32,21.87,21.87,3678,18.1390856506193,18.1634989556672,17.7972993799481,17.7972993799481,4519.66662372538,0.0,1.0
2020-06-16,22.58,22.7,22.54,22.69,4571,18.3750809327494,18.4727341529411,18.3425298593521,18.4645963845918,5617.0190693444,0.0,1.0
2020-06-17,22.633,22.78,22.633,22.71,6454,18.4182111050007,18.5378362997356,18.4182111050007,18.4808719212904,7930.92125870681,0.0,1.0
2020-06-18,22.54,22.626,22.54,22.545,1962,18.3425298593521,18.4125146671562,18.3425298593521,18.3465987435268,2410.98040123687,0.0,1.0
2020-06-19,22.372,22.665,22.31,22.6,6145,18.2058153510836,18.4442519637185,18.1553611873179,18.391356469448,7551.21027808389,0.0,1.0
2020-06-22,22.728,22.75,22.713,22.75,1928,18.4955199043192,18.5134229946877,18.4833132517952,18.5134229946877,2369.1999049871,0.0,1.0
2020-06-23,22.826,22.965,22.826,22.896,2720,18.5752700341425,18.6883850141979,18.5752700341425,18.6322344125877,3342.43969998179,0.0,1.0
2020-06-24,22.24,22.315,22.24,22.315,1171,18.0983968088727,18.1594300714926,18.0983968088727,18.1594300714926,1438.96944436716,0.0,1.0
2020-06-25,22.341,22.341,21.955,21.96,2790,18.1805882692008,18.1805882692008,17.8664704109173,17.8705392950919,3428.45836873132,0.0,1.0
2020-06-26,21.936,22.32,21.936,22.32,3070,17.8510086510536,18.1634989556672,17.8510086510536,18.1634989556672,3772.53304372945,0.0,1.0
2020-06-29,22.3502,22.37,22.165,22.19,2282,18.1880750160821,18.2041877974138,18.0373635462529,18.0577079671261,2804.20860123473,0.0,1.0
2020-06-30,22.5,22.5,22.39,22.39,2702,18.3099787859549,18.3099787859549,18.2204633341124,18.2204633341124,3320.32061373191,0.0,1.0
2020-07-01,22.64,22.64,22.56,22.61,6133,18.4239075428452,18.4239075428452,18.3588053960507,18.3994942377973,7536.46422058397,0.0,1.0
2020-07-02,23.09,23.11,23.049,23.11,7904,18.7901071185643,18.806382655263,18.7567422683322,18.806382655263,9712.73653994712,0.0,1.0
2020-07-06,23.15,23.16,23.112,23.112,2491,18.8389337286602,18.8470714970095,18.8080102089328,18.8080102089328,3061.03576935833,0.0,1.0
2020-07-07,22.85,23.106,22.85,22.89,3474,18.5948006781808,18.8031275479232,18.5948006781808,18.6273517515781,4268.98364622675,0.0,1.0
2020-07-08,22.897,22.897,22.75,22.83,1500,18.6330481894226,18.6330481894226,18.5134229946877,18.5785251414822,1843.25718748996,0.0,1.0
2020-07-09,22.635,22.649,22.469,22.469,7225,18.4198386586706,18.4312315343596,18.284751704072,18.284751704072,8878.35545307664,0.0,1.0
2020-07-10,22.84,22.84,22.61,22.719,6974,18.5866629098315,18.5866629098315,18.3994942377973,18.4881959128048,8569.91708370333,0.0,1.0
2020-07-13,22.57,23.05,22.57,23.0,6000,18.3669431644,18.7575560451671,18.3669431644,18.7168672034205,7373.02874995986,0.0,1.0
2020-07-14,22.924,22.924,22.865,22.865,461,18.6550201639657,18.6550201639657,18.6070073307048,18.6070073307048,566.494375621916,0.0,1.0
2020-07-15,23.457,23.55,23.295,23.49,1700,19.0887632169841,19.1644444626328,18.9569313697253,19.1156178525369,2089.02481248863,0.0,1.0
2020-07-16,23.14,23.225,23.14,23.225,1524,18.8307959603109,18.8999669912801,18.8307959603109,18.8999669912801,1872.7493024898,0.0,1.0
2020-07-17,23.29,23.296,23.19,23.21,4230,18.9528624855506,18.9577451465602,18.8714848020575,18.8877603387561,5197.98526872169,0.0,1.0
2020-07-20,23.391,23.391,23.2,23.2,496,19.0350539458787,19.0350539458787,18.8796225704068,18.8796225704068,609.503709996679,0.0,1.0
2020-07-21,23.88,23.961,23.88,23.96,1170,19.4329908181601,19.4989067417895,19.4329908181601,19.4980929649546,1437.74060624217,0.0,1.0
2020-07-22,23.86,23.9,23.78,23.863,2999,19.4167152814615,19.4492663548587,19.351613134667,19.4191566119663,3685.28553685492,0.0,1.0
2020-07-23,23.6161,23.66,23.5892,23.61,598,19.2182351114217,19.2539599144752,19.1963445145621,19.2132710727286,734.845198745998,0.0,1.0
2020-07-24,23.4723,23.54,23.4315,23.4315,3696,19.1012140025586,19.1563066942834,19.0680119076934,19.0680119076934,4541.78570997526,0.0,1.0
2020-07-27,23.8,23.807,23.7,23.7,4377,19.3678886713656,19.3735851092101,19.2865109878724,19.2865109878724,5378.6244730957,0.0,1.0
2020-07-28,23.54,23.55,23.54,23.55,873,19.1563066942834,19.1644444626328,19.1563066942834,19.1644444626328,1072.77568311916,0.0,1.0
2020-07-29,23.92,23.92,23.79,23.79,1008,19.4655418915573,19.4655418915573,19.3597509030163,19.3597509030163,1238.66882999326,0.0,1.0
2020-07-30,23.7369,24.7,23.3,24.7,776,19.3165393530814,20.1002878228038,18.9610002538999,20.1002878228038,953.578384994807,0.0,1.0
2020-07-31,23.24,23.3,23.195,23.3,1505,18.912173643804,18.9610002538999,18.8755536862321,18.9610002538999,1849.40137811493,0.0,1.0
2020-08-03,23.6637,23.71,23.605,23.605,1010,19.2569708887644,19.2946487562218,19.209202188554,19.209202188554,1241.12650624324,0.0,1.0
2020-08-04,23.69,23.7724,23.67,23.6915,2586,19.2783732195231,19.3454284307215,19.2620976828245,19.2795938847755,3177.7753912327,0.0,1.0
2020-08-05,23.8595,23.8595,23.8595,23.8595,71,19.416308393044,19.416308393044,19.416308393044,19.416308393044,87.2475068745248,0.0,1.0
2020-08-06,24.05,24.066,23.908,24.02,6002,19.5713328800984,19.5843533094573,19.4557765695382,19.5469195750505,7375.48642620984,0.0,1.0
2020-08-07,23.88,23.89,23.7601,23.77,15309,19.4329908181601,19.4411285865094,19.3354189756518,19.3434753663176,18812.2828555225,0.0,1.0
2020-08-10,24.12,24.1501,24.12,24.1501,1534,19.6282972585436,19.652791941275,19.6282972585436,19.652791941275,1885.03768373973,0.0,1.0
2020-08-11,24.19,24.5227,24.19,24.45,2087,19.6852616369888,19.9560051899705,19.6852616369888,19.8968436140709,2564.58516686103,0.0,1.0
2020-08-12,24.47,24.5419,24.4,24.4,1336,19.9131191507696,19.9716297052011,19.8561547723244,19.8561547723244,1641.72773499106,0.0,1.0
2020-08-13,24.29,24.29,24.29,24.29,1126,19.7666393204819,19.7666393204819,19.7666393204819,19.7666393204819,1383.67172874247,0.0,1.0
2020-08-14,24.15,24.23,24.1,24.1,2282,19.6527105635915,19.7178127103861,19.612021721845,19.612021721845,2804.20860123473,0.0,1.0
2020-08-17,24.36,24.375,24.34,24.3401,2340,19.8236036989271,19.8358103514511,19.8073281622285,19.807409539912,2875.48121248434,0.0,1.0
2020-08-18,24.4749,24.49,24.36,24.49,1875,19.9171066572607,19.9293946874682,19.8236036989271,19.9293946874682,2304.07148436246,0.0,1.0
2020-08-19,24.4754,24.4754,24.4754,24.4754,101,19.9175135456782,19.9175135456782,19.9175135456782,19.9175135456782,124.112650624324,0.0,1.0
2020-08-20,24.4396,24.4396,24.2501,24.2501,1673,19.8883803349877,19.8883803349877,19.7341696247682,19.7341696247682,2055.8461831138,0.0,1.0
2020-08-21,24.2743,24.2743,24.25,24.25,674,19.7538630241735,19.7538630241735,19.7340882470847,19.7340882470847,828.236896245489,0.0,1.0
2020-08-24,24.3877,24.495,24.33,24.495,2410,19.8461453172547,19.9334635716429,19.7991903938792,19.9334635716429,2961.49988123387,0.0,1.0
2020-08-25,24.3374,24.3382,24.2967,24.2967,1072,19.8052123424577,19.8058633639256,19.772091625276,19.772091625276,1317.31446999282,0.0,1.0
2020-08-26,24.4762,24.49,24.4713,24.49,563,19.9181645671461,19.9293946874682,19.914177060655,19.9293946874682,691.835864371234,0.0,1.0
2020-08-27,24.4708,24.549,24.4708,24.54,1383,19.9137701722375,19.9774075207291,19.9137701722375,19.9700835292148,1699.48312686575,0.0,1.0
2020-08-28,24.5481,24.5481,24.4555,24.4555,774,19.9766751215777,19.9766751215777,19.9013193866631,19.9013193866631,951.12070874482,0.0,1.0
2020-08-31,24.47,24.575,24.47,24.575,7491,19.9131191507696,19.9985657184374,19.9131191507696,19.9985657184374,9205.22639432485,0.0,1.0
2020-09-01,24.45,24.585,24.45,24.585,1509,19.8968436140709,20.0067034867867,19.8968436140709,20.0067034867867,1854.3167306149,0.0,1.0
2020-09-02,24.8,24.8,24.671,24.7,22712,20.1816655062969,20.1816655062969,20.0766882945908,20.1002878228038,27909.371494848,0.0,1.0
2020-09-03,24.1966,24.7,24.15,24.7,9251,19.6906325640993,20.1002878228038,19.6527105635915,20.1002878228038,11367.9814943131,0.0,1.0
2020-09-04,24.035,24.035,23.75,24.01,1956,19.5591262275744,19.5591262275744,19.327199829619,19.5387818067012,2403.60737248691,0.0,1.0
2020-09-08,23.63,23.85,23.63,23.85,4583,19.2295466094273,19.4085775131121,19.2295466094273,19.4085775131121,5631.76512684431,0.0,1.0
2020-09-09,24.08,24.175,23.64,23.64,2443,19.5957461851463,19.6730549844648,19.2376843777766,19.2376843777766,3002.05153935866,0.0,1.0
2020-09-10,23.5602,23.92,23.536,23.92,512,19.172744986349,19.4655418915573,19.1530515869437,19.4655418915573,629.165119996575,0.0,1.0
2020-09-11,23.66,23.705,23.53,23.705,989,19.2539599144752,19.2905798720471,19.1481689259341,19.2905798720471,1215.32090561838,0.0,1.0
2020-09-14,23.88,23.9299,23.8177,23.87,3914,19.4329908181601,19.4735982822232,19.3822925213439,19.4248530498108,4809.6724212238,0.0,1.0
2020-09-15,24.0175,24.0175,23.99,23.99,329,19.5448851329631,19.5448851329631,19.5225062700025,19.5225062700025,404.287743122799,0.0,1.0
2020-09-16,24.0224,24.24,24.0224,24.16,874,19.5488726394543,19.7259504787354,19.5488726394543,19.6608483319409,1074.00452124415,0.0,1.0
2020-09-17,23.8992,23.8992,23.8293,23.8293,1105,19.4486153333908,19.4486153333908,19.3917323326291,19.3917323326291,1357.8661281176,0.0,1.0
2020-09-18,23.66,23.66,23.6322,23.656,1287,19.2539599144752,19.2539599144752,19.2313369184641,19.2507048071355,1581.51466686639,0.0,1.0
2020-09-21,23.1402,23.6,22.97,23.6,7068,18.8309587156779,19.2051333043793,18.6924538983726,19.2051333043793,8685.42786745269,0.0,1.0
2020-09-22,23.3686,23.3686,23.1272,23.1272,830,19.0168253447762,19.0168253447762,18.8203796168238,18.8203796168238,1019.93564374445,0.0,1.0
2020-09-23,23.0332,23.3692,23.031,23.29,1265,18.7438845943402,19.0173136108772,18.7420942853034,18.9528624855506,1554.48022811654,0.0,1.0
2020-09-24,23.0073,23.01,22.83,22.83,4112,18.7228077743155,18.7250049717698,18.5785251414822,18.5785251414822,5052.98236997249,0.0,1.0
2020-09-25,23.4092,23.4092,23.17,23.17,359,19.0498646842744,19.0498646842744,18.8552092653588,18.8552092653588,441.152886872598,0.0,1.0
2020-09-28,23.6,23.64,23.55,23.64,3266,19.2051333043793,19.2376843777766,19.1644444626328,19.2376843777766,4013.38531622815,0.0,1.0
2020-09-29,23.3978,23.45,23.3978,23.45,697,19.0405876283562,19.0830667791396,19.0405876283562,19.0830667791396,856.500173120335,0.0,1.0
2020-09-30,23.3059,23.39,23.23,23.38,4396,18.965801537226,19.0342401690437,18.9040358754547,19.0261024006944,5401.97239747058,0.0,1.0
2020-10-01,23.39,23.45,23.3652,23.4001,2077,19.0342401690437,19.0830667791396,19.0140585035374,19.0424593150765,2552.2967856111,0.0,1.0
2020-10-02,23.3685,23.3685,23.3682,23.3682,343,19.0167439670927,19.0167439670927,19.0164998340422,19.0164998340422,421.491476872705,0.0,1.0
2020-10-05,23.8703,23.8703,23.8703,23.8703,168,19.4250971828613,19.4250971828613,19.4250971828613,19.4250971828613,206.444804998875,0.0,1.0
2020-10-06,23.5963,23.93,23.58,23.93,4543,19.2021223300901,19.4736796599067,19.1888577676807,19.4736796599067,5582.61160184459,0.0,1.0
2020-10-07,24.0514,24.0514,24.021,24.021,174,19.5724721676673,19.5724721676673,19.5477333518854,19.5477333518854,213.817833748836,0.0,1.0
2020-10-08,24.35,24.3699,24.225,24.225,1416,19.8154659305778,19.8316600895929,19.7137438262114,19.7137438262114,1740.03478499052,0.0,1.0
2020-10-09,24.55,24.59,24.48,24.5,1202,19.9782212975641,20.0107723709613,19.9212569191189,19.9375324558175,1477.06342624195,0.0,1.0
2020-10-12,24.7645,24.7645,24.58,24.58,1360,20.1527764286568,20.1527764286568,20.002634602612,20.002634602612,1671.2198499909,0.0,1.0
2020-10-13,24.59,24.599,24.52,24.58,15435,20.0107723709613,20.0180963624757,19.9538079925161,20.002634602612,18967.1164592717,0.0,1.0
2020-10-14,24.54,24.74,24.535,24.74,4523,19.9700835292148,20.132838896201,19.9660146450401,20.132838896201,5558.03483934472,0.0,1.0
2020-10-15,24.4308,24.83,24.3,24.83,47238,19.8812190988403,20.2060788113448,19.7747770888312,20.2060788113448,58047.8553484337,0.0,1.0
2020-10-16,24.49,24.49,24.49,24.49,209,19.9293946874682,19.9293946874682,19.9293946874682,19.9293946874682,256.827168123601,0.0,1.0
2020-10-19,24.3304,24.5525,24.3304,24.5525,2196,19.7995159046132,19.9802557396514,19.7995159046132,19.9802557396514,2698.5285224853,0.0,1.0
2020-10-20,24.2898,24.375,24.2898,24.3,587,19.7664765651149,19.8358103514511,19.7664765651149,19.7747770888312,721.327979371073,0.0,1.0
2020-10-21,24.1989,24.27,24.1989,24.27,193,19.6925042508197,19.7503637837833,19.6925042508197,19.7503637837833,237.165758123708,0.0,1.0
2020-10-22,24.4521,24.4899,24.4521,24.4899,392,19.8985525454243,19.9293133097847,19.8985525454243,19.9293133097847,481.704544997377,0.0,1.0
2020-10-23,24.6,24.6,24.515,24.515,831,20.0189101393106,20.0189101393106,19.9497391083415,19.9497391083415,1021.16448186944,0.0,1.0
2020-10-26,24.2191,24.31,24.07,24.31,4716,19.7089425428853,19.7829148571806,19.587608416797,19.7829148571806,5795.20059746844,0.0,1.0
2020-10-27,23.9809,24.083,23.9809,24.01,1650,19.5151009008047,19.5981875156511,19.5151009008047,19.5387818067012,2027.58290623895,0.0,1.0
2020-10-28,23.3276,23.46,23.3276,23.4091,1184,18.983460494544,19.0912045474889,18.983460494544,19.0497833065909,1454.94433999208,0.0,1.0
2020-10-29,23.4533,23.4597,23.16,23.29,1182,19.0857522426949,19.0909604144385,18.8470714970095,18.9528624855506,1452.48666374209,0.0,1.0
2020-10-30,23.2821,23.2821,23.09,23.103,651,18.9464336485546,18.9464336485546,18.7901071185643,18.8006862174184,799.973619370645,0.0,1.0
2020-11-02,23.4036,23.4898,23.35,23.4001,2387,19.0453075339988,19.1154550971699,19.0016890956465,19.0424593150765,2933.23660435903,0.0,1.0
2020-11-03,24.1522,24.21,24.1522,24.21,853,19.6545008726284,19.7015371736874,19.6545008726284,19.7015371736874,1048.19892061929,0.0,1.0
2020-11-04,24.3294,24.52,24.11,24.11,5346,19.7987021277782,19.9538079925161,19.6201594901943,19.6201594901943,6569.36861621423,0.0,1.0
2020-11-05,24.95,24.95,24.95,24.95,507,20.3037320315366,20.3037320315366,20.3037320315366,20.3037320315366,623.020929371607,0.0,1.0
2020-11-06,25.18,25.22,25.18,25.22,2121,20.4909007035708,20.5234517769681,20.4909007035708,20.5234517769681,2606.36566311081,0.0,1.0
2020-11-09,26.1158,26.45,26.11,26.45,3841,21.2524330656995,21.5243972839336,21.2477131600569,21.5243972839336,4719.9672380993,0.0,1.0
2020-11-10,25.9842,25.9842,25.951,25.96,1375,21.1453400342226,21.1453400342226,21.1183226433029,21.1256466348172,1689.6524218658,0.0,1.0
2020-11-11,26.2973,26.2973,26.2973,26.2973,228,21.4001335612396,21.4001335612396,21.4001335612396,21.4001335612396,280.175092498474,0.0,1.0
2020-11-12,25.7905,26.0,25.7905,26.0,725,20.9877114612964,21.1581977082145,20.9877114612964,21.1581977082145,890.907640620147,0.0,1.0
2020-11-13,26.137,26.1401,26.0201,26.0201,2427,21.2696851346001,21.2722078427884,21.1745546225966,21.1745546225966,2982.39012935876,0.0,1.0
2020-11-16,26.56,26.5865,26.51,26.56,3377,21.613912735776,21.6354778219017,21.5732238940295,21.613912735776,4149.78634810241,0.0,1.0
2020-11-17,26.5698,26.6,26.41,26.41,1661,21.6218877487584,21.6464638091733,21.4918462105363,21.4918462105363,2041.10012561388,0.0,1.0
2020-11-18,26.6063,26.6063,26.6063,26.6063,294,21.6515906032334,21.6515906032334,21.6515906032334,21.6515906032334,361.278408748032,0.0,1.0
2020-11-19,26.8039,26.8039,26.59,26.64,589,21.8123929058158,21.8123929058158,21.638326040824,21.6790148825706,723.785655621058,0.0,1.0
2020-11-20,26.8607,26.9,26.7802,26.85,2240,21.8586154300399,21.8905968596527,21.7931063948279,21.8499080179061,2752.59739998501,0.0,1.0
2020-11-23,26.8545,26.95,26.731,26.731,1229,21.8535700136633,21.9312857013993,21.7530685745493,21.7530685745493,1510.24205561678,0.0,1.0
2020-11-24,27.5782,27.5782,27.4429,27.4429,626,22.4425003091031,22.4425003091031,22.3323963033369,22.3323963033369,769.252666245811,0.0,1.0
2020-11-25,27.59,27.59,27.59,27.59,303,22.4521028757553,22.4521028757553,22.4521028757553,22.4521028757553,372.337951872972,0.0,1.0
2020-11-27,27.4362,27.4362,27.4362,27.4362,101,22.3269439985429,22.3269439985429,22.3269439985429,22.3269439985429,124.112650624324,0.0,1.0
2020-11-30,26.7982,27.0,26.791,27.0,1421,21.8077543778567,21.9719745431458,21.8018951846452,21.9719745431458,1746.17897561549,0.0,1.0
2020-12-01,27.3068,27.31,27.29,27.29,1951,22.2216412761028,22.2242453619745,22.2079698252759,22.2079698252759,2397.46318186194,0.0,1.0
2020-12-02,27.3928,27.42,27.159,27.159,1277,22.2916260839069,22.313760813817,22.1013650598999,22.1013650598999,1569.22628561645,0.0,1.0
2020-12-03,27.5149,27.68,27.5149,27.62,2373,22.390988235452,22.5253427908991,22.390988235452,22.4765161808033,2916.03287060911,0.0,1.0
2020-12-04,27.7946,27.83,27.74,27.81,1872,22.6186016161823,22.6474093161388,22.574169400995,22.6311337794402,2300.38496998747,0.0,1.0
2020-12-07,27.7466,27.8119,27.73,27.7501,2948,22.5795403281056,22.6326799554266,22.5660316326457,22.5823885470278,3622.61479248026,0.0,1.0
2020-12-08,27.89,27.89,27.68,27.68,3176,22.6962359262347,22.6962359262347,22.5253427908991,22.5253427908991,3902.78988497875,0.0,1.0
2020-12-09,27.9594,28.03,27.81,28.02,8333,22.7527120385789,22.8101646831251,22.6311337794402,22.8020269147758,10239.9080955692,0.0,1.0
2020-12-10,28.1683,28.1683,28.1683,28.1683,264,22.9227100193961,22.9227100193961,22.9227100193961,22.9227100193961,324.413264998233,0.0,1.0
2020-12-11,27.9866,27.99,27.849,27.98,1812,22.7748467684891,22.7776136097278,22.6628710760025,22.7694758413785,2226.65468248787,0.0,1.0
2020-12-14,27.8156,28.03,27.809,28.03,2811,22.8750633857109,23.0513821992506,22.8696356610403,23.0513821992506,3418.11737443498,0.29415,1.0
2020-12-15,28.0284,28.0284,27.811,27.85,2137,23.0500663872093,23.0500663872093,22.871280426092,22.9033533445997,2598.5474312229,0.0,1.0
2020-12-16,28.1987,28.21,27.82,27.83,27209,23.1901181313596,23.1994110539015,22.8786818688246,22.8869056940829,33085.5765353972,0.0,1.0
2020-12-17,28.5553,28.64,28.511,28.64,2919,23.4833797400735,23.5530355400121,23.4469481941789,23.5530355400121,3549.44312201201,0.0,1.0
2020-12-18,28.2803,28.31,28.24,28.31,2256,23.257224545468,23.2816493064854,23.2240825296767,23.2816493064854,2743.24894938646,0.0,1.0
2020-12-21,27.94,27.989,27.67,27.67,3031,22.9773677719252,23.0176645156912,22.7553244899488,22.7553244899488,3685.63278616593,0.0,1.0
2020-12-22,27.8197,27.82,27.7,27.7101,2204,22.8784351540668,22.8786818688246,22.7799959657239,22.7883020292349,2680.01803388642,0.0,1.0
2020-12-23,28.1872,28.198,27.96,27.96,2253,23.1806607323124,23.1895424635915,22.9938154224419,22.9938154224419,2739.60101195377,0.0,1.0
2020-12-24,28.1837,28.1837,28.115,28.1389,1478,23.177782393472,23.177782393472,23.1212847139469,23.1409396563144,1797.21717517428,0.0,1.0
2020-12-28,28.3095,28.3095,28.181,28.28,2516,23.2812381152225,23.2812381152225,23.1755619606522,23.2569778307102,3059.40352688667,0.0,1.0
2020-12-29,28.1876,28.2901,28.1876,28.2901,1910,23.1809896853228,23.2652838942212,23.1809896853228,23.2652838942212,2322.52016548233,0.0,1.0
2020-12-30,28.42,28.6399,28.42,28.45,18459,23.3721113843276,23.5529533017595,23.3721113843276,23.3967828601028,22445.7590233709,0.0,1.0
2020-12-31,28.2139,28.3035,28.1705,28.27,3750,23.2026183457523,23.2763038200674,23.1669269441309,23.2487540054518,4559.92179086845,0.0,1.0
2021-01-04,28.3135,28.85,28.23,28.85,5752,23.2845276453258,23.7257358704381,23.2158587044183,23.7257358704381,6994.31203762009,0.0,1.0
2021-01-05,28.59,28.66,28.58,28.58,1431,23.5119164137201,23.5694831905288,23.5036925884617,23.5036925884617,1740.0661553954,0.0,1.0
2021-01-06,29.04,29.24,28.8895,28.92,8235,23.8819885503474,24.0464650555151,23.7582199802087,23.7833026472468,10013.5882527471,0.0,1.0
2021-01-07,29.0166,29.0166,29.0166,29.0166,555,23.8627447992428,23.8627447992428,23.8627447992428,23.8627447992428,674.86842504853,0.0,1.0
2021-01-08,29.19,29.25,29.05,29.25,2702,24.0053459292232,24.0546888807735,23.8902123756058,24.0546888807735,3285.57564771374,0.0,1.0
2021-01-11,28.76,28.883,28.72,28.72,2035,23.6517214431127,23.7528744937908,23.6188261420791,23.6188261420791,2474.51755851128,0.0,1.0
2021-01-12,28.8872,28.8872,28.7016,28.755,1886,23.7563285003993,23.7563285003993,23.6036943036037,23.6476095304835,2293.33666602077,0.0,1.0
2021-01-13,28.79,28.84,28.7509,28.8,2396,23.6763929188878,23.7175120451797,23.6442377621275,23.6846167441462,2913.48602957888,0.0,1.0
2021-01-14,29.1,29.21,29.1,29.16,4391,23.9313315018977,24.0217935797399,23.9313315018977,23.980674453448,5339.3644223209,0.0,1.0
2021-01-15,28.76,28.87,28.68,28.87,4584,23.6517214431127,23.7421835209549,23.5859308410456,23.7421835209549,5574.04839715758,0.0,1.0
2021-01-19,28.906,28.9399,28.82,28.82,1766,23.7717892918851,23.799668059511,23.701064394663,23.701064394663,2147.41916871298,0.0,1.0
2021-01-20,29.37,29.37,29.25,29.26,5082,24.1533747838741,24.1533747838741,24.0546888807735,24.0629127060319,6179.60601098492,0.0,1.0
2021-01-21,29.38,29.529,29.35,29.37,1758,24.1615986091325,24.2841336054824,24.1369271333573,24.1533747838741,2137.69133555913,0.0,1.0
2021-01-22,29.2511,29.29,29.17,29.17,2204,24.0555935015519,24.087584181807,23.9888982787064,23.9888982787064,2680.01803388642,0.0,1.0
2021-01-25,29.3008,29.3008,29.0,29.29,2397,24.0964659130861,24.0964659130861,23.8490932493139,24.087584181807,2914.70200872311,0.0,1.0
2021-01-26,29.33,29.33,29.215,29.24,785,24.1204794828406,24.1204794828406,24.0259054923691,24.0464650555151,954.543628221794,0.0,1.0
2021-01-27,28.5008,29.3,28.5008,29.29,4110,23.4385598924153,24.0958080070654,23.4385598924153,24.087584181807,4997.67428279183,0.0,1.0
2021-01-28,28.7881,28.9099,28.66,28.66,1355,23.6748303920887,23.7749965837358,23.5694831905288,23.5694831905288,1647.6517404338,0.0,1.0
2021-01-29,28.0,28.31,28.0,28.31,1623,23.0267107234755,23.2816493064854,23.0267107234755,23.2816493064854,1973.53415108786,0.0,1.0
2021-02-01,28.4,28.4,28.25,28.26,1927,23.3556637338108,23.3556637338108,23.2323063549351,23.2405301801935,2343.19181093427,0.0,1.0
2021-02-02,28.75,28.779,28.57,28.57,7856,23.6434976178543,23.6673467111036,23.4954687632034,23.4954687632034,9552.73215708333,0.0,1.0
2021-02-03,28.859,28.875,28.859,28.875,430,23.7331373131707,23.7462954335841,23.7331373131707,23.7462954335841,522.871032019581,0.0,1.0
2021-02-04,28.91,28.92,28.8301,28.9,57181,23.7750788219884,23.7833026472468,23.7093704581739,23.76685499673,69530.9034463064,0.0,1.0
2021-02-05,29.172,29.18,29.03,29.09,37659,23.9905430437581,23.9971221039648,23.873764725089,23.9231076766393,45792.5585926173,0.0,1.0
2021-02-08,29.3585,29.459,29.2814,29.38,5295,24.1439173848269,24.2265668286737,24.0805116920848,24.1615986091325,6438.60956870626,0.0,1.0
2021-02-09,29.3538,29.44,29.2401,29.29,4881,24.1400521869555,24.2109415606828,24.0465472937677,24.087584181807,5935.19420299438,0.0,1.0
2021-02-10,29.2918,29.395,29.2,29.24,9025,24.0890644703535,24.1739343470201,24.0135697544816,24.0464650555151,10974.2117766901,0.0,1.0
2021-02-11,29.44,29.521,29.44,29.521,844,24.2109415606828,24.2775545452757,24.2109415606828,24.2775545452757,1026.28639773146,0.0,1.0
2021-02-12,29.4908,29.4908,29.33,29.341,5234,24.2527185929954,24.2527185929954,24.1204794828406,24.1295256906248,6364.43484090812,0.0,1.0
2021-02-16,29.77,29.89,29.66,29.66,8414,24.4823277942095,24.5810136973101,24.3918657163672,24.3918657163672,10231.2485195646,0.0,1.0
2021-02-17,29.6294,29.6294,29.4981,29.52,1459,24.3667008110766,24.3667008110766,24.258721985434,24.2767321627499,1774.11357143388,0.0,1.0
2021-02-18,29.7184,29.746,29.54,29.6851,2041,24.4398928558762,24.4625906135893,24.2931798132666,24.4125075177658,2481.81343337667,0.0,1.0
2021-02-19,29.6912,29.766,29.62,29.766,1132,24.4175240511734,24.4790382641061,24.3589704153337,24.4790382641061,1376.48839127016,0.0,1.0
2021-02-22,29.82,29.97,29.72,29.72,44205,24.5234469205014,24.6468042993771,24.4412086679175,24.4412086679175,53752.3580707572,0.0,1.0
2021-02-23,30.1024,30.1024,29.9699,29.9699,1275,24.7556877457981,24.7556877457981,24.6467220611246,24.6467220611246,1550.37340889528,0.0,1.0
2021-02-24,30.3553,30.37,30.22,30.22,17572,24.9636682865827,24.9757573097125,24.8523999308367,24.8523999308367,21367.1855224374,0.0,1.0
2021-02-25,29.67,30.43,29.67,30.43,2695,24.4000895416256,25.0251002612628,24.4000895416256,25.0251002612628,3277.06379370413,0.0,1.0
2021-02-26,29.1,29.7,28.92,29.7,2236,23.9313315018977,24.4247610174008,23.7833026472468,24.4247610174008,2718.92936650183,0.0,1.0
2021-03-01,29.7773,29.9,29.51,29.51,3690,24.4883311866481,24.5892375225684,24.2685083374915,24.2685083374915,4486.96304221455,0.0,1.0
2021-03-02,29.6805,29.69,29.5547,29.57,3774,24.4087245581469,24.4165371921424,24.3052688363964,24.3178512890418,4589.10529033001,0.0,1.0
2021-03-03,29.5454,29.78,29.5454,29.75,2154,24.2976206789061,24.4905516194678,24.2976206789061,24.4658801436927,2619.21907667484,0.0,1.0
2021-03-04,29.3378,29.8854,29.23,29.74,1940,24.1268940665421,24.5772307376912,24.0382412302567,24.4576563184343,2358.99953980928,0.0,1.0
2021-03-05,29.5367,29.58,29.041,29.1233,2132,24.2904659509314,24.3260751143002,23.8828109328733,23.9504930147498,2592.46753550174,0.0,1.0
2021-03-08,29.33,29.52,29.33,29.41,1956,24.1204794828406,24.2767321627499,24.1204794828406,24.1862700849076,2378.45520611698,0.0,1.0
2021-03-09,29.6,29.6104,29.4,29.4,4379,24.3425227648169,24.3510755430856,24.1780462596492,24.1780462596492,5324.77267259012,0.0,1.0
2021-03-10,29.435,29.54,29.3123,29.4449,10606,24.2068296480536,24.2931798132666,24.1059233121332,24.2149712350594,12896.6748037202,0.0,1.0
2021-03-11,29.6243,29.64,29.5113,29.62,3970,24.3625066601948,24.3754180658505,24.2695774347751,24.3589704153337,4827.4372025994,0.0,1.0
2021-03-12,29.5467,29.5467,29.41,29.41,3209,24.2986897761897,24.2986897761897,24.1862700849076,24.1862700849076,3902.07707383917,0.0,1.0
2021-03-15,29.67,29.67,29.4083,29.45,2029,24.4000895416256,24.4000895416256,24.1848720346137,24.2191653859412,2467.22168364589,0.0,1.0
2021-03-16,29.6045,29.695,29.6045,29.6437,361,24.3462234861832,24.4206491047716,24.3462234861832,24.3784608811961,438.968471067603,0.0,1.0
2021-03-17,29.7226,29.77,29.44,29.47,5012,24.4433468624847,24.4823277942095,24.2109415606828,24.2356130364579,6094.48747088872,0.0,1.0
2021-03-18,29.2199,29.5139,29.2199,29.46,2391,24.0299351667457,24.2717156293422,24.0299351667457,24.2273892111995,2907.40613385773,0.0,1.0
2021-03-19,29.1262,29.189,29.0,29.17,5390,23.9528779240747,24.0045235466973,23.8490932493139,23.9888982787064,6554.12758740825,0.0,1.0
2021-03-22,29.3212,29.42,29.18,29.18,2162,24.1132425166132,24.194493910166,23.9971221039648,23.9971221039648,2628.94690982869,0.0,1.0
2021-03-23,29.0,29.27,29.0,29.27,2386,23.8490932493139,24.0711365312903,23.8490932493139,24.0711365312903,2901.32623813656,0.0,1.0
2021-03-24,28.8711,29.1999,28.8711,29.1999,1108,23.7430881417333,24.013487516229,23.7430881417333,24.013487516229,1347.3048918086,0.0,1.0
2021-03-25,29.1,29.1499,28.7757,28.89,13389,23.9313315018977,23.9723683899371,23.6646328487683,23.7586311714717,16280.7447621167,0.0,1.0
2021-03-26,29.48,29.48,29.301,29.355,7889,24.2438368617163,24.2438368617163,24.0966303895912,24.1410390459865,9592.85946884299,0.0,1.0
2021-03-29,29.3573,29.43,29.153,29.17,2514,24.1429305257959,24.2027177354244,23.9749177757672,23.9888982787064,3056.97156859821,0.0,1.0
2021-03-30,29.0938,29.0938,29.01,29.03,4315,23.9262327302375,23.9262327302375,23.8573170745723,23.873764725089,5246.9500073593,0.0,1.0
2021-03-31,29.165,29.225,29.12,29.12,2140,23.9847863660772,24.0341293176275,23.9477791524145,23.9477791524145,2602.1953686556,0.0,1.0
2021-04-01,29.47,29.47,29.29,29.29,6308,24.2356130364579,24.2356130364579,24.087584181807,24.087584181807,7670.39644181286,0.0,1.0
2021-04-05,29.9539,30.0096,29.74,29.74,4224,24.6335639407111,24.6793706474003,24.4576563184343,24.4576563184343,5136.29590523423,0.0,1.0
2021-04-06,29.74,29.81,29.5025,29.5025,7315,24.4576563184343,24.515223095243,24.2623404685477,24.2623404685477,8894.88744005406,0.0,1.0
2021-04-07,29.7841,29.825,29.7,29.7,3907,24.4939233878238,24.5275588331306,24.4247610174008,24.4247610174008,4750.8305165128,0.0,1.0
2021-04-08,30.0154,30.07,29.891,29.891,5480,24.6841404660502,24.729042551961,24.5818360798359,24.5818360798359,6663.56571038909,0.0,1.0
2021-04-09,30.0392,30.0392,29.931,29.95,1068,24.7037131701652,24.7037131701652,24.6147313808694,24.6303566488604,1298.66572603933,0.0,1.0
2021-04-12,29.9616,29.98,29.866,29.9081,4123,24.6398962861601,24.6550281246355,24.5612765166899,24.5958988210277,5013.48201166683,0.0,1.0
2021-04-13,30.0763,30.0763,30.03,30.03,227,24.7342235618738,24.7342235618738,24.6961472509274,24.6961472509274,276.02726574057,0.0,1.0
2021-04-14,30.268,30.459,30.268,30.35,6356,24.891874292077,25.0489493545121,24.891874292077,24.9593096591957,7728.76344073596,0.0,1.0
2021-04-15,30.8514,30.91,30.8,30.8,3195,25.3716522576511,25.4198438736652,25.329381795823,25.329381795823,3885.05336581992,0.0,1.0
2021-04-16,30.83,30.86,30.795,30.808,2245,25.3540532715982,25.3787247473733,25.3252698831938,25.3359608560297,2729.87317879991,0.0,1.0
2021-04-19,30.7236,30.905,30.7236,30.905,2085,25.266551770849,25.4157319610361,25.266551770849,25.4157319610361,2535.31651572285,0.0,1.0
2021-04-20,30.1882,30.53,30.1882,30.53,905,24.8262481665151,25.1073385138466,24.8262481665151,25.1073385138466,1100.46112552958,0.0,1.0
2021-04-21,30.6789,30.6789,30.0,30.0,2711,25.229791271944,25.229791271944,24.6714757751523,24.6714757751523,3296.51946001183,0.0,1.0
2021-04-22,30.4866,30.73,30.4866,30.68,11614,25.0716471122253,25.2718150190143,25.0716471122253,25.2306958927224,14122.3817811056,0.0,1.0
2021-04-23,30.8151,30.865,30.7629,30.8094,2412,25.3417997719632,25.3828366600025,25.2988714041144,25.3371121915659,2932.94169588658,0.0,1.0
2021-04-26,30.9927,31.03,30.885,30.885,3157,25.4878549085521,25.5185297767659,25.3992843105193,25.3992843105193,3838.84615833912,0.0,1.0
2021-04-27,30.8263,30.8263,30.785,30.825,1150,25.3510104562526,25.3510104562526,25.3170460579354,25.349941358969,1398.37601586632,0.0,1.0
2021-04-28,31.0716,31.0716,30.89,30.89,4531,25.5527408898407,25.5527408898407,25.4033962231485,25.4033962231485,5509.60150251332,0.0,1.0
2021-04-29,30.9745,31.16,30.855,31.16,1642,25.4728875465818,25.6254395051248,25.3746128347441,25.6254395051248,1996.63775482827,0.0,1.0
2021-04-30,30.4254,30.75,30.42,30.75,1894,25.0213173016439,25.2882626695311,25.0168764360044,25.2882626695311,2303.06449917463,0.0,1.0
2021-05-03,30.799,30.84,30.69,30.69,4056,25.3285594132972,25.3622770968566,25.2389197179808,25.2389197179808,4932.01140900331,0.0,1.0
2021-05-04,30.5603,30.73,30.5603,30.73,1431,25.1322567043796,25.2718150190143,25.1322567043796,25.2718150190143,1740.0661553954,0.0,1.0
2021-05-05,31.0399,31.139,31.0399,31.08,1232,25.5266713637717,25.6081694720822,25.5266713637717,25.5596489030578,1498.08630569331,0.0,1.0
2021-05-06,31.0805,31.0835,31.08,31.0835,752,25.5600600943207,25.5625272418982,25.5596489030578,25.5625272418982,914.416316462153,0.0,1.0
2021-05-07,31.4418,31.4418,31.3817,31.4,1430,25.8571869009061,25.8571869009061,25.8077617111032,25.8228113113261,1738.85017625117,0.0,1.0
2021-05-10,31.6269,31.88,31.6269,31.78,2122,26.0094099064388,26.2175549237285,26.0094099064388,26.1353166711447,2580.30774405943,0.0,1.0
2021-05-11,31.2899,31.341,30.49,30.49,2119,25.7322669952313,25.7742907423016,25.0744432128131,25.0744432128131,2576.65980662673,0.0,1.0
2021-05-12,30.7074,31.21,30.7074,31.21,1084,25.2532291739304,25.6665586314168,25.2532291739304,25.6665586314168,1318.12139234704,0.0,1.0
2021-05-13,30.8916,30.97,30.79,30.79,726,25.4047120351898,25.4691868252155,25.3211579705646,25.3211579705646,882.800858712132,0.0,1.0
2021-05-14,31.2092,31.249,31.0,31.05,10462,25.6659007253961,25.6986315499245,25.4938583009907,25.5349774272826,12721.5738069509,0.0,1.0
2021-05-17,31.055,31.1,30.92,31.1,3863,25.5390893399118,25.5760965535745,25.4280676989236,25.5760965535745,4697.32743416662,0.0,1.0
2021-05-18,31.1434,31.29,31.1434,31.18,2735,25.6117879551959,25.7323492334838,25.6117879551959,25.6418871556416,3325.70295947339,0.0,1.0
2021-05-19,30.4465,31.01,30.221,31.01,4438,25.0386695729391,25.5020821262491,24.8532223133626,25.5020821262491,5396.51544209979,0.0,1.0
2021-05-20,31.1621,31.2,31.06,31.06,2205,25.6271665084291,25.6583348061584,25.543201252541,25.543201252541,2681.23401303065,0.0,1.0
2021-05-21,30.9076,30.9076,30.8596,30.8596,251,25.4178701556032,25.4178701556032,25.378395794363,25.378395794363,305.210765202129,0.0,1.0
2021-05-24,31.124,31.219,31.11,31.11,2434,25.5958337341947,25.6739600741493,25.5843203788329,25.5843203788329,2959.69323705968,0.0,1.0
2021-05-25,31.1692,31.271,31.15,31.271,12597,25.6330054243626,25.7167239654929,25.6172156798665,25.7167239654929,15317.6892798853,0.0,1.0
2021-05-26,31.2119,31.25,31.2119,31.24,655,25.6681211582159,25.6994539324503,25.6681211582159,25.6912301071919,796.466339471688,0.0,1.0
2021-05-27,31.4244,31.4244,31.33,31.3301,1499,25.8428774449565,25.8428774449565,25.7652445345174,25.76532677277,1822.75273720315,0.0,1.0
2021-05-28,31.4497,31.539,31.445,31.539,697,25.8636837228602,25.9371224824176,25.8598185249888,25.9371224824176,847.537463529417,0.0,1.0
2021-06-01,31.5516,31.61,31.55,31.61,1156,25.9474845022432,25.9955116417521,25.9461686902018,25.9955116417521,1405.67189073171,0.0,1.0
2021-06-02,31.9,31.939,31.73,31.74,2406,26.2340025742453,26.266075492753,26.0941975448527,26.1024213701111,2925.64582102119,0.0,1.0
2021-06-03,31.6335,31.68,31.6335,31.68,580,26.0148376311093,26.0530784185608,26.0148376311093,26.0530784185608,705.267903654321,0.0,1.0
2021-06-04,32.1448,32.199,32.135,32.135,765,26.4353218165705,26.4798949494709,26.4272624678173,26.4272624678173,930.224045337164,0.0,1.0
2021-06-07,32.1188,32.169,32.06,32.129,5065,26.4139398708987,26.4552234736958,26.3655837783794,26.4223281726623,6158.93436553299,0.0,1.0
2021-06-08,32.2025,32.25,32.175,32.175,1444,26.4827732883114,26.5218364582887,26.4601577688508,26.4601577688508,1755.87388427041,0.0,1.0
2021-06-09,31.8961,32.08,31.8961,32.08,1950,26.2307952823945,26.3820314288962,26.2307952823945,26.3820314288962,2371.15933125159,0.0,1.0
2021-06-10,31.6503,31.6503,31.63,31.63,507,26.4592136737112,26.4592136737112,26.442243154077,26.442243154077,606.469349311894,0.523552,1.0
2021-06-11,31.6467,31.6467,31.585,31.619,2665,26.4562041234312,26.4562041234312,26.4046237755777,26.4330473059994,3187.8517079215,0.0,1.0
2021-06-14,31.69,31.69,31.63,31.68,4686,26.4924023254095,26.4924023254095,26.442243154077,26.4840424635207,5605.35576109573,0.0,1.0
2021-06-15,31.5832,31.71,31.575,31.69,2762,26.4031190004377,26.5091220491869,26.396263913689,26.4924023254095,3303.88233293778,0.0,1.0
2021-06-16,31.4484,31.87,31.4484,31.87,3639,26.2904280621776,26.6428798394067,26.2904280621776,26.6428798394067,4352.9427261262,0.0,1.0
2021-06-17,31.2113,31.2899,31.18,31.18,4675,26.0922157367956,26.1579242512411,26.0660493690838,26.0660493690838,5592.19764898049,0.0,1.0
2021-06-18,30.4863,30.61,30.45,30.61,10283,25.4861257498621,25.5895372414258,25.455779451206,25.5895372414258,12300.4424437361,0.0,1.0
2021-06-21,30.903,30.903,30.615,30.615,290,25.8344811947658,25.8344811947658,25.5937171723702,25.5937171723702,346.895683038362,0.0,1.0
2021-06-22,30.9121,30.959,30.9121,30.93,1812,25.8420886690846,25.8812964213427,25.8420886690846,25.8570528218654,2167.49992298452,0.0,1.0
2021-06-23,30.704,30.98,30.704,30.98,12042,25.6681199431799,25.8988521313091,25.6681199431799,25.8988521313091,14404.5441901654,0.0,1.0
2021-06-24,30.97,31.08,30.95,31.06,9927,25.8904922694204,25.9824507501965,25.8737725456429,25.965731026419,11874.5980880062,0.0,1.0
2021-06-25,30.965,30.965,30.9265,30.9265,533,25.886312338476,25.886312338476,25.8541268702043,25.8541268702043,637.570341584299,0.0,1.0
2021-06-28,30.6984,30.71,30.67,30.68,1554,25.6634384205222,25.6731358603132,25.6396964127582,25.648056274647,1858.88238428143,0.0,1.0
2021-06-29,30.7486,30.78,30.74,30.78,942,25.7054049272037,25.7316548935343,25.6982154459794,25.7316548935343,1126.81287386944,0.0,1.0
2021-06-30,30.5303,30.5303,30.41,30.46,1766,25.5229091421726,25.5229091421726,25.422340003651,25.4641393130947,2112.47509050257,0.0,1.0
2021-07-01,30.3622,30.41,30.29,30.41,6301,25.3823798638229,25.422340003651,25.3220216609862,25.422340003651,7537.20585801626,0.0,1.0
2021-07-02,30.67,30.67,30.42,30.42,2292,25.6396964127582,25.6396964127582,25.4306998655398,25.4306998655398,2741.67208801354,0.0,1.0
2021-07-06,30.19,30.59,30.04,30.59,16789,25.2384230420988,25.5728175176483,25.1130251137678,25.5728175176483,20082.8676639002,0.0,1.0
2021-07-07,30.5954,30.81,30.5901,30.81,873,25.5773318430682,25.7567344792005,25.5729011162672,25.7567344792005,1044.27562514652,0.0,1.0
2021-07-08,30.1265,30.19,29.96,30.02,2695,25.1853379191053,25.2384230420988,25.0461462186579,25.0963053899903,3223.73746823582,0.0,1.0
2021-07-09,30.6578,30.68,30.27,30.27,4925,25.629497381254,25.648056274647,25.3053019372087,25.3053019372087,5891.24565159976,0.0,1.0
2021-07-12,30.6567,30.68,30.65,30.679,1670,25.6285777964462,25.648056274647,25.6229766889807,25.6472202884581,1997.64065749677,0.0,1.0
2021-07-13,30.4091,30.5,30.4091,30.5,962,25.4215876160811,25.4975787606497,25.4215876160811,25.4975787606497,1150.73671407898,0.0,1.0
2021-07-14,30.5319,30.71,30.5319,30.71,2881,25.5242467200748,25.6731358603132,25.5242467200748,25.6731358603132,3446.22918218455,0.0,1.0
2021-07-15,30.2664,30.34,30.205,30.34,937,25.3022923869288,25.3638209704299,25.2509628349319,25.3638209704299,1120.83191381705,0.0,1.0
2021-07-16,30.0839,30.235,30.0839,30.235,603,25.1497249074593,25.2760424205981,25.1497249074593,25.2760424205981,721.303782317698,0.0,1.0
2021-07-19,29.3766,29.61,29.22,29.61,21048,24.5584318760689,24.753551052552,24.4275164388913,24.753551052552,25177.4494365222,0.0,1.0
2021-07-20,29.7855,29.7855,29.67,29.67,4997,24.9002666286994,24.9002666286994,24.8037102238845,24.8037102238845,5977.37147635411,0.0,1.0
2021-07-21,30.2274,30.2274,30.18,30.18,1375,25.2696889255627,25.2696889255627,25.2300631802101,25.2300631802101,1644.76401440603,0.0,1.0
2021-07-22,30.192,30.192,30.175,30.175,625,25.2400950144766,25.2400950144766,25.2258832492657,25.2258832492657,747.620006548193,0.0,1.0
2021-07-23,30.4224,30.431,30.371,30.3999,2764,25.4327062323931,25.4398957136174,25.389736542285,25.4138965431434,3306.27471695873,0.0,1.0
2021-07-26,30.4781,30.5,30.455,30.455,1066,25.4792706631134,25.4975787606497,25.4599593821504,25.4599593821504,1275.1406831686,0.0,1.0
2021-07-27,30.3843,30.389,30.345,30.37,1556,25.400855158597,25.4047842936847,25.3680009013743,25.3889005560961,1861.27476830238,0.0,1.0
2021-07-28,30.3518,30.3518,30.245,30.245,3224,25.3736856074586,25.3736856074586,25.2844022824869,25.2844022824869,3856.5230417782,0.0,1.0
2021-07-29,30.588,30.6501,30.588,30.6501,588,25.5711455452706,25.6230602875996,25.5711455452706,25.6230602875996,703.36090216054,0.0,1.0
2021-07-30,30.2896,30.315,30.2896,30.315,644,25.3216872665106,25.342921315708,25.3216872665106,25.342921315708,770.34765474726,0.0,1.0
2021-08-02,30.5135,30.709,30.5135,30.709,613,25.5088645741995,25.6722998741243,25.5088645741995,25.6722998741243,733.265702422468,0.0,1.0
2021-08-03,30.7437,30.795,30.6199,30.62,4724,25.7013085948782,25.7441946863674,25.5978135046957,25.5978971033145,5650.81105749387,0.0,1.0
2021-08-04,30.7342,30.93,30.721,30.93,1064,25.6933667260839,25.8570528218654,25.6823317083908,25.8570528218654,1272.74829914765,0.0,1.0
2021-08-05,30.9325,30.9325,30.9325,30.9325,188,25.8591427873376,25.8591427873376,25.8591427873376,25.8591427873376,224.884097969697,0.0,1.0
2021-08-06,30.898,31.1,30.898,31.1,2834,25.8303012638214,25.9991704739739,25.8303012638214,25.9991704739739,3390.00815769213,0.0,1.0
2021-08-09,30.8047,30.8165,30.8047,30.8165,427,25.7523037523995,25.7621683894282,25.7523037523995,25.7621683894282,510.773988473726,0.0,1.0
2021-08-10,30.9684,30.97,30.91,30.92,1447,25.8891546915182,25.8904922694204,25.8403330980879,25.8486929599767,1730.88983916037,0.0,1.0
2021-08-11,31.1223,31.16,31.12,31.16,433,26.0178129659858,26.0493296453064,26.0158901977514,26.0493296453064,517.951140536589,0.0,1.0
2021-08-12,31.0654,31.1,31.0654,31.1,370,25.9702453518389,25.9991704739739,25.9702453518389,25.9991704739739,442.591043876531,0.0,1.0
2021-08-13,31.2521,31.29,31.2521,31.29,944,26.1263239733016,26.15800784986,26.1263239733016,26.15800784986,1129.20525789039,0.0,1.0
2021-08-16,30.9582,31.0,30.86,30.99,3721,25.8806276323916,25.9155718550866,25.7985337886442,25.9072119931978,4451.03047098533,0.0,1.0
2021-08-17,30.22,30.34,30.0781,30.3,4504,25.263502627765,25.3638209704299,25.1448761875638,25.3303815228749,5387.64881518891,0.0,1.0
2021-08-18,30.0037,30.155,30.0037,30.155,764,25.0826788151116,25.2091635254882,25.0826788151116,25.2091635254882,913.890696004513,0.0,1.0
2021-08-19,29.7369,29.869,29.6541,29.73,22157,24.8596376999201,24.9700714754703,24.7904180434814,24.8538693952169,26504.0263761413,0.0,1.0
2021-08-20,29.8001,29.8001,29.65,29.679,4976,24.9124720270569,24.9124720270569,24.786990500107,24.8112340995843,5952.25144413411,0.0,1.0
2021-08-23,30.131,30.2,29.69,29.69,17468,25.1890998569553,25.2467829039876,24.8204299476619,24.8204299476619,20895.0820390141,0.0,1.0
2021-08-24,30.44,30.5,30.25,30.33,6582,25.4474195893173,25.4975787606497,25.2885822134312,25.3554611085411,7873.33581296032,0.0,1.0
2021-08-25,30.55,30.64,30.52,30.52,3967,25.5393780700934,25.614616827092,25.5142984844272,25.5142984844272,4745.29370556269,0.0,1.0
2021-08-26,30.25,30.34,30.25,30.3369,946,25.2885822134312,25.3638209704299,25.2885822134312,25.3612294132444,1131.59764191135,0.0,1.0
2021-08-27,30.6073,30.65,30.5976,30.65,1908,25.5872800787158,25.6229766889807,25.5791710126838,25.6229766889807,2282.33435599033,0.0,1.0
2021-08-30,30.68,30.7019,30.68,30.7019,700,25.648056274647,25.6663643721833,25.648056274647,25.6663643721833,837.334407333976,0.0,1.0
2021-08-31,30.6452,30.67,30.63,30.67,4977,25.6189639552742,25.6396964127582,25.6062569652033,25.6396964127582,5953.44763614456,0.0,1.0
2021-09-01,30.91,31.0369,30.91,31.03,1074,25.8403330980879,25.946419745456,25.8403330980879,25.9406514407528,1284.71021925242,0.0,1.0
2021-09-02,31.16,31.223,31.16,31.22,698,26.0493296453064,26.1019967752054,26.0493296453064,26.0994888166388,834.942023313022,0.0,1.0
2021-09-03,31.37,31.44,31.2608,31.2608,702,26.2248867449699,26.283405778191,26.1335970531448,26.1335970531448,839.72679135493,0.0,1.0
2021-09-07,31.2373,31.29,31.23,31.29,2186,26.1139513777063,26.15800784986,26.1078486785275,26.15800784986,2614.87573490296,0.0,1.0
2021-09-08,31.02,31.18,31.02,31.18,1112,25.932291578864,26.0660493690838,25.932291578864,26.0660493690838,1330.16551565055,0.0,1.0
2021-09-09,30.74,30.81,30.7,30.795,1582,25.6982154459794,25.7567344792005,25.6647759984244,25.7441946863674,1892.37576057479,0.0,1.0
2021-09-10,30.5,30.68,30.5,30.64,1872,25.4975787606497,25.648056274647,25.4975787606497,25.614616827092,2239.27144361315,0.0,1.0
2021-09-13,30.6746,30.72,30.601,30.68,3248,25.643541949227,25.6814957222019,25.5820133657259,25.648056274647,3885.23165002966,0.0,1.0
2021-09-14,30.4066,30.505,30.4066,30.505,986,25.4194976506089,25.5017586915941,25.4194976506089,25.5017586915941,1179.44532233043,0.0,1.0
2021-09-15,30.665,30.665,30.665,30.665,180,25.6355164818139,25.6355164818139,25.6355164818139,25.6355164818139,215.314561885879,0.0,1.0
2021-09-16,30.5588,30.61,30.47,30.61,506,25.5467347485555,25.5895372414258,25.4724991749835,25.5895372414258,605.273157301417,0.0,1.0
2021-09-17,30.0059,30.27,29.8801,30.27,17807,25.0845179847272,25.3053019372087,24.9793509221668,25.3053019372087,21300.5911305659,0.0,1.0
2021-09-20,29.201,29.71,28.94,29.71,21418,24.4116327013027,24.8371496714394,24.1934403060066,24.8371496714394,25620.0404803987,0.0,1.0
2021-09-21,29.5175,29.669,29.51,29.53,4035,24.6762223300812,24.8028742376956,24.6699524336647,24.6866721574421,4826.63476227514,0.0,1.0
2021-09-22,29.7166,29.96,29.7166,29.885,1326,24.842667180286,25.0461462186579,24.842667180286,24.9834472544923,1586.15060589265,0.0,1.0
2021-09-23,30.2225,30.245,30.2225,30.245,390,25.2655925932372,25.2844022824869,25.2655925932372,25.2844022824869,466.514884086073,0.0,1.0
2021-09-24,29.8588,29.875,29.8588,29.875,330,24.9615444163438,24.9750873926036,24.9615444163438,24.9750873926036,394.743363457447,0.0,1.0
2021-09-27,30.0209,30.049,29.986,30.04,793,25.0970577775603,25.1205489894676,25.0678818595686,25.1130251137678,948.580264308347,0.0,1.0
2021-09-28,29.1787,29.49,29.125,29.49,5762,24.3929902092908,24.6532327098872,24.3480977509483,24.6532327098872,6892.4583643691,0.0,1.0
2021-09-29,29.0763,29.28,29.0763,29.221,1147,24.3073852235501,24.4776756102237,24.3073852235501,24.4283524250801,1372.03223601725,0.0,1.0
2021-09-30,29.2412,29.3999,29.2412,29.3999,1248,24.4452393460954,24.5779103542697,24.4452393460954,24.5779103542697,1492.84762907543,0.0,1.0
2021-10-01,29.39,29.4,29.2699,29.29,2946,24.5696340909998,24.5779939528885,24.4692321497161,24.4860354721124,3523.98166286557,0.0,1.0
2021-10-04,29.5289,29.77,29.458,29.76,3247,24.6857525726344,24.8873088427718,24.6264811518432,24.8789489808831,3884.03545801917,0.0,1.0
2021-10-05,29.8634,29.8634,29.8101,29.86,1392,24.9653899528127,24.9653899528127,24.9208318889457,24.9625475997705,1665.09927858413,0.0,1.0
2021-10-06,29.6374,29.6374,29.4,29.4,538,24.7764570741272,24.7764570741272,24.5779939528885,24.5779939528885,643.551301636684,0.0,1.0
2021-10-07,29.9995,30.12,29.9995,30.0601,390,25.0791676731184,25.1799040088777,25.0791676731184,25.1298284361641,466.514884086072,0.0,1.0
2021-10-08,30.0452,30.12,30.0299,30.11,1243,25.1173722419499,25.1799040088777,25.1045816532601,25.1715441469889,1486.86666902305,0.0,1.0
2021-10-11,30.0565,30.135,30.0565,30.135,312,25.1268188858842,25.1924438017108,25.1268188858842,25.1924438017108,373.211907268858,0.0,1.0
2021-10-12,30.2056,30.26,30.2,30.2,990,25.2514644266452,25.29694207532,25.2467829039876,25.2467829039876,1184.23009037234,0.0,1.0
2021-10-13,30.3557,30.3557,30.22,30.22,482,25.3769459535952,25.3769459535952,25.263502627765,25.263502627765,576.564549049967,0.0,1.0
2021-10-14,30.6947,30.71,30.58,30.58,1097,25.6603452716234,25.6731358603132,25.5644576557596,25.5644576557596,1312.22263549339,0.0,1.0
2021-10-15,30.8527,30.8527,30.76,30.76,648,25.7924310894655,25.7924310894655,25.7149351697569,25.7149351697569,775.132422789166,0.0,1.0
2021-10-18,30.7058,31.03,30.7058,31.03,608,25.6696247183199,25.9406514407528,25.6696247183199,25.9406514407528,727.284742370083,0.0,1.0
2021-10-19,31.1544,31.1577,31.12,31.12,509,26.0446481226487,26.047406877072,26.0158901977514,26.0158901977514,608.861733332848,0.0,1.0
2021-10-20,31.31,31.31,31.19,31.19,1085,26.1747275736374,26.1747275736374,26.0744092309726,26.0744092309726,1297.86833136767,0.0,1.0
2021-10-21,31.1203,31.19,31.1203,31.19,227,26.0161409936081,26.0744092309726,26.0161409936081,26.0744092309726,271.535586378304,0.0,1.0
2021-10-22,31.34,31.34,31.121,31.21,1489,26.1998071593036,26.1998071593036,26.0167261839403,26.0911289547501,1781.12990360042,0.0,1.0
2021-10-25,31.476,31.57,31.476,31.535,2155,26.3135012809905,26.3920839827446,26.3135012809905,26.362824466134,2577.79378257817,0.0,1.0
2021-10-26,31.4265,31.4339,31.41,31.41,749,26.2721199646412,26.2783062624389,26.2583261925248,26.2583261925248,895.947815847356,0.0,1.0
2021-10-27,31.3531,31.53,31.3531,31.53,2283,26.2107585783779,26.3586445351897,26.2107585783779,26.3586445351897,2730.90635991924,0.0,1.0
2021-10-28,31.6349,31.6349,31.42,31.42,2034,26.4463394864025,26.4463394864025,26.2666860544135,26.2666860544135,2433.05454931044,0.0,1.0
2021-10-29,31.17,31.17,31.0,31.11,2395,26.0576895071951,26.0576895071951,25.9155718550866,26.0075303358627,2864.87986509268,0.0,1.0
2021-11-01,31.19,31.22,31.042,31.05,3292,26.0744092309726,26.0994888166388,25.9506832750193,25.9573711645303,3937.86409849064,0.0,1.0
2021-11-02,30.8671,30.929,30.8671,30.886,2256,25.8044692905852,25.8562168356765,25.8044692905852,25.820269429555,2698.60917563636,0.0,1.0
2021-11-03,31.1253,31.1253,30.9,30.9,358,26.0203209245524,26.0203209245524,25.8319732361992,25.8319732361992,428.236739750806,0.0,1.0
2021-11-04,30.9877,30.9877,30.91,30.91,956,25.9052892249634,25.9052892249634,25.8403330980879,25.8403330980879,1143.55956201612,0.0,1.0
2021-11-05,31.1594,31.1594,31.1594,31.1594,285,26.048828053593,26.048828053593,26.048828053593,26.048828053593,340.914722985977,0.0,1.0
2021-11-08,31.2655,31.2655,31.24,31.24,577,26.1375261882325,26.1375261882325,26.1162085404163,26.1162085404163,690.202790045294,0.0,1.0
2021-11-09,30.9983,31.12,30.93,31.12,3597,25.9141506785655,26.0158901977514,25.8570528218654,26.0158901977514,4302.70266168616,0.0,1.0
2021-11-10,30.6469,30.95,30.6469,30.95,752,25.6203851317952,25.8737725456429,25.6203851317952,25.8737725456429,899.536391878788,0.0,1.0
2021-11-11,30.49,30.6,30.49,30.53,4520,25.4892188987609,25.5811773795371,25.4892188987609,25.5226583463159,5406.78788735655,0.0,1.0
2021-11-12,30.7626,30.7626,30.732,30.75,1488,25.7171087338479,25.7171087338479,25.6915275564684,25.7065753078681,1779.93371158994,0.0,1.0
2021-11-15,30.7616,30.98,30.7616,30.98,1175,25.7162727476591,25.8988521313091,25.7162727476591,25.8988521313091,1405.5256123106,0.0,1.0
2021-11-16,30.6392,30.759,30.6392,30.69,2997,25.6139480381409,25.714099183568,25.6139480381409,25.6564161365357,3584.9874553999,0.0,1.0
2021-11-17,30.16,30.2,30.121,30.2,8011,25.2133434564326,25.2467829039876,25.1807399950665,25.2467829039876,9582.69419593213,0.0,1.0
2021-11-18,30.176,30.18,30.149,30.149,607,25.2267192354546,25.2300631802101,25.204147608355,25.204147608355,726.088550359605,0.0,1.0
2021-11-19,29.9321,30.09,29.76,29.76,3009,25.0228222039883,25.1548244232114,24.8789489808831,24.8789489808831,3599.34175952562,0.0,1.0
2021-11-22,29.8729,30.0973,29.8729,30.0973,1381,24.973331821607,25.1609271223902,24.973331821607,25.1609271223902,1651.94116646889,0.0,1.0
2021-11-23,30.2174,30.239,30.09,30.239,1722,25.261329063674,25.2793863653536,25.1548244232114,25.2793863653536,2059.84264204158,0.0,1.0
2021-11-24,30.0943,30.0943,29.905,30.08,1322,25.1584191638236,25.1584191638236,25.0001669782698,25.1464645613227,1581.36583785074,0.0,1.0
2021-11-26,29.0,29.18,29.0,29.18,4800,24.243599477339,24.3940769913363,24.243599477339,24.3940769913363,5741.72165029014,0.0,1.0
2021-11-29,29.1965,29.28,29.0501,29.28,3352,24.4078707634527,24.4776756102237,24.2854823854016,24.4776756102237,4009.63561911928,0.0,1.0
2021-11-30,28.8606,29.16,28.651,29.16,5666,24.12706300261,24.3773572675588,23.9518402974221,24.3773572675588,6777.62393136332,0.0,1.0
2021-12-01,28.64,29.29,28.64,29.2,11190,23.9426444493445,24.4860354721124,23.9426444493445,24.4107967151138,13385.3885972389,0.0,1.0
2021-12-02,29.0653,29.24,29.0009,29.12,5993,24.2981893754725,24.4442361626687,24.244351864909,24.3439178200039,7168.77871878932,0.0,1.0
2021-12-03,28.66,29.0,28.47,29.0,7342,23.959364173122,24.243599477339,23.8005267972359,24.243599477339,8782.44174092293,0.0,1.0
2021-12-06,29.1024,29.1024,29.041,29.09,965,24.3292044630797,24.3292044630797,24.2778749110829,24.3188382343377,1154.32529011041,0.0,1.0
2021-12-07,29.6545,29.7,29.35,29.35,11479,24.7907524379569,24.8287898095507,24.5361946434449,24.5361946434449,13731.0880882668,0.0,1.0
2021-12-08,29.913,29.92,29.811,29.811,3141,25.0068548677808,25.0127067711029,24.9215842765157,24.9215842765157,3757.2391049086,0.0,1.0
2021-12-09,29.73,29.73,29.7183,29.7183,1876,24.8538693952169,24.8538693952169,24.8440883568071,24.8440883568071,2244.05621165506,0.0,1.0
2021-12-10,29.7718,29.7718,29.691,29.76,421,24.8888136179118,24.8888136179118,24.8212659338508,24.8789489808831,503.596836410863,0.0,1.0
2021-12-13,28.6922,29.24,28.66,29.24,1867,24.6447892493796,25.1153148818096,24.6171314812813,25.1153148818096,2173.6171836547,0.7877,1.0
2021-12-14,28.5786,28.68,28.451,28.68,2572,24.5472140178278,24.6343102192305,24.4376136697116,24.6343102192305,2994.39924818419,0.0,1.0
2021-12-15,28.8912,28.8912,28.4301,28.471,2701,24.8157176919746,24.8157176919746,24.4196618885546,24.4547924076608,3144.58490254491,0.0,1.0
2021-12-16,28.8282,28.9,28.71,28.9,1548,24.7616046674345,24.8232763366723,24.6600783261544,24.8232763366723,1802.22785232859,0.0,1.0
2021-12-17,28.4924,28.76,28.4924,28.66,7006,24.4731736572665,24.7030251710275,24.4731736572665,24.6171314812813,8156.59453062926,0.0,1.0
2021-12-20,28.4791,28.52,28.3518,28.4599,3669,24.4617497965303,24.4968803156365,24.3524071294833,24.445258208099,4271.55942518965,0.0,1.0
2021-12-21,28.9534,28.9534,28.68,28.68,1983,24.8691435669968,24.8691435669968,24.6343102192305,24.6343102192305,2308.66784959147,0.0,1.0
2021-12-22,29.3524,29.3524,28.96,28.96,4021,25.2118593890844,25.2118593890844,24.8748125505201,24.8748125505201,4681.36834251503,0.0,1.0
2021-12-23,29.5894,29.5894,29.555,29.555,538,25.4154274337831,25.4154274337831,25.3858800045104,25.3858800045104,626.355674775698,0.0,1.0
2021-12-27,29.7614,29.7614,29.5,29.5,5036,25.5631645801467,25.5631645801467,25.3386384751499,25.3386384751499,5863.06166946173,0.0,1.0
2021-12-28,29.706,29.885,29.706,29.8,1555,25.5155794760273,25.6693291806731,25.5155794760273,25.5963195443888,1810.37746147994,0.0,1.0
2021-12-29,29.8591,29.92,29.8006,29.92,1340,25.6470827150288,25.6993919720843,25.5968349065272,25.6993919720843,1560.06803754542,0.0,1.0
2021-12-30,29.6653,29.8082,29.6653,29.8082,347,25.6561874461419,25.7797752469076,25.6561874461419,25.7797752469076,401.223257415355,0.2044,1.0
2021-12-31,29.4867,29.6,29.4867,29.559,8879,25.5017243165635,25.5997124049243,25.5017243165635,25.5642533438229,10266.4590852765,0.0,1.0
2022-01-03,29.55,29.5624,29.25,29.25,12169,25.5564696474835,25.5671938513288,25.297013102839,25.297013102839,14070.5643212895,0.0,1.0
2022-01-04,30.01,30.15,30.0,30.15,2398,25.9543030159384,26.0753827367725,25.9456544644503,26.0753827367725,2772.71864922773,0.0,1.0
2022-01-05,29.634,30.09,29.634,30.03,1899,25.629117479984,26.0234914278436,25.629117479984,25.9716001189147,2195.74341738259,0.0,1.0
2022-01-06,29.07,29.18,28.98,29.13,1623,25.1413391760523,25.236473242422,25.063502212659,25.1932304849812,1876.61483223378,0.0,1.0
2022-01-07,29.2193,29.2193,29.07,29.07,1367,25.2704620497704,25.2704620497704,25.1413391760523,25.1413391760523,1580.61150687836,0.0,1.0
2022-01-10,29.0145,29.0145,28.7295,28.79,5125,25.0933397152931,25.0933397152931,24.8468559978808,24.8991797343841,5925.84782205676,0.0,1.0
2022-01-11,29.3506,29.379,28.98,28.98,1333,25.3840175308098,25.4085794170362,25.063502212659,25.063502212659,1541.29856522959,0.0,1.0
2022-01-12,29.6382,29.6382,29.581,29.6,3910,25.632749871609,25.632749871609,25.5832801570968,25.5997124049243,4520.98828960819,0.0,1.0
2022-01-13,29.51,29.765,29.51,29.765,1772,25.5218754415309,25.7424135044788,25.5218754415309,25.7424135044788,2048.89801769456,0.0,1.0
2022-01-14,29.2528,29.3263,29.121,29.3263,1644,25.2994346972557,25.3630015506936,25.1854467886419,25.3630015506936,1900.89635501684,0.0,1.0
2022-01-18,28.7514,28.9413,28.7232,28.9413,4361,24.8657963256399,25.0300323183998,24.8414074104433,25.0300323183998,5042.46289794917,0.0,1.0
2022-01-19,28.88,29.0633,28.88,29.03,3574,24.9770166977775,25.1355446465553,24.9770166977775,25.1067449700997,4132.48392507919,0.0,1.0
2022-01-20,28.7887,29.05,28.7887,29.05,740,24.8980554226907,25.124042073076,24.8980554226907,25.124042073076,855.634612355512,0.0,1.0
2022-01-21,27.91,28.34,27.88,28.34,15082,24.1381072034269,24.5099949174174,24.1121615489625,24.5099949174174,17438.7584101971,0.0,1.0
2022-01-24,27.5897,27.5897,26.78,27.33,21080,23.8610940992615,23.8610940992615,23.160820885266,23.6364912171142,24374.0238222354,0.0,1.0
2022-01-25,27.5652,27.66,27.31,27.31,2728,23.8399051481155,23.9218934162232,23.6191941141379,23.6191941141379,3154.2854358187,0.0,1.0
2022-01-26,27.3298,27.71,26.75,27.66,5071,23.6363182460844,23.9651361736639,23.1348752308015,23.9218934162232,5863.40962061461,0.0,1.0
2022-01-27,26.6942,26.982,26.6942,26.855,44140,23.0866163134976,23.3355216253266,23.0866163134976,23.2256850214271,51037.4483640167,0.0,1.0
2022-01-28,26.8601,26.89,26.4281,26.65,15818,23.230095782686,23.2559549516356,22.856478358398,23.04838971592,18289.7679705939,0.0,1.0
2022-01-31,27.0813,27.0813,26.89,26.93,2793,23.4214017416039,23.4214017416039,23.2559549516356,23.2905491575882,3229.44253014723,0.0,1.0
2022-02-01,27.4885,27.4885,27.295,27.3639,1720,23.7735707582014,23.7735707582014,23.6062212869057,23.665809806659,1988.77234223173,0.0,1.0
2022-02-02,27.6716,27.6716,27.6716,27.6716,137,23.9319257359494,23.9319257359494,23.9319257359494,23.9319257359494,158.408029584737,0.0,1.0
2022-02-03,27.335,27.4235,27.335,27.4235,544,23.6408154928583,23.7173551735284,23.6408154928583,23.7173551735284,629.007066380268,0.0,1.0
2022-02-04,27.4617,27.5107,27.34,27.36,1833,23.7503926402131,23.7927705425051,23.6451397686024,23.6624368715787,2119.4300600644,0.0,1.0
2022-02-07,27.6689,27.79,27.66,27.66,6525,23.9295906270476,24.0343245855691,23.9218934162232,23.9218934162232,7544.61600759422,0.0,1.0
2022-02-08,28.1817,28.1817,28.0635,28.1,2491,24.37308834736,24.37308834736,24.27086246877,24.3024296817018,2880.251107267,0.0,1.0
2022-02-09,28.6084,28.6084,28.56,28.56,429,24.7421220393593,24.7421220393593,24.7002630501567,24.7002630501567,496.036822568264,0.0,1.0
2022-02-10,28.3469,28.9029,28.3469,28.61,2424,24.5159624179442,24.9968218806853,24.5159624179442,24.7435058075974,2802.78148695914,0.0,1.0
2022-02-11,28.0696,28.0696,28.0696,28.0696,319,24.2761380851778,24.2761380851778,24.2761380851778,24.2761380851778,368.847893704606,0.0,1.0
2022-02-14,28.18,28.47,28.02,28.23,44369,24.371618093607,24.6224260867633,24.2332412697966,24.4148608510477,51302.2325886509,0.0,1.0
2022-02-15,28.5477,28.5477,28.21,28.21,10727,24.6896253318262,24.6896253318262,24.3975637480714,24.3975637480714,12403.233090186,0.0,1.0
2022-02-16,28.8858,28.8858,28.67,28.67,11143,24.9820328576406,24.9820328576406,24.7953971165263,24.7953971165263,12884.2384938885,0.0,1.0
2022-02-17,28.6754,28.88,28.6754,28.88,1942,24.8000673343299,24.9770166977775,24.8000673343299,24.9770166977775,2245.46272593839,0.0,1.0
2022-02-18,28.4592,28.6,28.4592,28.6,1237,24.6130856511561,24.7348572561093,24.6130856511561,24.7348572561093,1430.29731822131,0.0,1.0
2022-02-22,28.647,28.647,28.647,28.647,299,24.7755054481036,24.7755054481036,24.7755054481036,24.7755054481036,345.722633911214,0.0,1.0
2022-02-23,28.54,28.8181,28.54,28.8181,1264,24.6829659471804,24.9234821640658,24.6829659471804,24.9234821640658,1461.51641894239,0.0,1.0
2022-02-24,28.264,28.264,27.74,27.74,2059,24.4442659261074,24.4442659261074,23.9910818281284,23.9910818281284,2380.74549572973,0.0,1.0
2022-02-25,28.7696,28.7696,28.6777,28.6777,265,24.8815366893483,24.8815366893483,24.8020565011722,24.8020565011722,306.409692262447,0.0,1.0
2022-02-28,28.6291,28.79,28.43,28.57,3710,24.7600245409398,24.8991797343841,24.5878318808107,24.7089116016448,4289.73569167426,0.0,1.0
2022-03-01,28.32,28.32,28.2,28.26,2796,24.4926978144411,24.4926978144411,24.3889151965833,24.4408065055122,3232.91131911623,0.0,1.0
2022-03-02,29.22,29.22,29.0,29.0,2096,25.2710674483746,25.2710674483746,25.0807993156353,25.0807993156353,2423.5272263475,0.0,1.0
2022-03-03,28.94,29.15,28.9299,29.15,1888,25.0289080067064,25.2105275879575,25.0201729697033,25.2105275879575,2183.02452449623,0.0,1.0
2022-03-04,29.35,29.35,29.21,29.21,1578,25.3834986177205,25.3834986177205,25.2624188968864,25.2624188968864,1824.58299769865,0.0,1.0
2022-03-07,28.7875,29.2,28.7701,29.2,3060,24.8970175965121,25.2537703453983,24.8819691169227,25.2537703453983,3538.16474838901,0.0,1.0
2022-03-08,28.3545,28.73,28.28,28.73,14060,24.5225353170752,24.8472884254552,24.4581036084885,24.8472884254552,16257.0576347547,0.0,1.0
2022-03-09,28.9184,29.0,28.84,28.9699,2524,25.010227135492,25.0807993156353,24.9424224918249,25.0547671756559,2918.4077859261,0.0,1.0
2022-03-10,29.27,29.34,29.22,29.22,2170,25.3143102058153,25.3748500662324,25.2710674483746,25.2710674483746,2509.09068758306,0.0,1.0
2022-03-11,28.9101,29.15,28.9101,29.14,8882,25.0030488377568,25.2105275879575,25.0030488377568,25.2018790364694,10269.9278742455,0.0,1.0
2022-03-14,28.5429,29.02,28.5429,29.02,2685,24.6854740271119,25.0980964186116,24.6854740271119,25.0980964186116,3104.56612726291,0.0,1.0
2022-03-15,28.78,28.851,28.5401,28.81,7048,24.890531182896,24.9519358984618,24.6830524326953,24.9164768373604,8149.34155119142,0.0,1.0
2022-03-16,29.8,29.8,29.371,29.371,3512,25.7726834346873,25.7726834346873,25.4016605758456,25.4016605758456,4060.79561971967,0.0,1.0
2022-03-17,30.005,30.0947,29.71,29.73,6524,25.9499787401944,26.0275562470431,25.6948464712939,25.7121435742702,7543.45974460454,0.0,1.0
2022-03-18,30.4494,30.4528,30.181,30.23,3372,26.3343203683278,26.3372608758337,26.1021932463858,26.1445711486777,3898.91880116592,0.0,1.0
2022-03-21,30.4332,30.5986,30.3,30.44,4993,26.320309714917,26.463356756531,26.2051110090948,26.3261907299289,5773.22110742036,0.0,1.0
2022-03-22,30.8107,30.82,30.621,30.73,2967,26.6467925335946,26.6548356864786,26.4827295118644,26.5769987230852,3430.63229034974,0.0,1.0
2022-03-23,30.7654,30.845,30.65,30.65,4219,26.6076145953533,26.676457065199,26.50781031118,26.50781031118,4878.27355341609,0.0,1.0
2022-03-24,31.2122,31.2122,31.051,31.051,791,26.9940318758438,26.9940318758438,26.8546172258549,26.8546172258549,914.604024828664,0.0,1.0
2022-03-25,31.3844,31.3844,31.141,31.201,2291,27.1429599324698,27.1429599324698,26.9324541892482,26.9843454981771,2648.99850933308,0.0,1.0
2022-03-28,31.15,31.2,31.011,31.2,5639,26.9402378855875,26.9834806430283,26.8200230199023,26.9834806430283,6520.16699874695,0.0,1.0
2022-03-29,31.6228,31.6228,31.351,31.48,1359,27.3491413999473,27.3491413999473,27.1140737704994,27.2256400846965,1571.361402961,0.0,1.0
2022-03-30,31.64,31.855,31.64,31.7372,1211,27.3640169085069,27.5499607655021,27.3640169085069,27.4480808289717,1400.2344804899,0.0,1.0
2022-03-31,31.3161,31.5899,31.3161,31.5899,1880,27.0838903258057,27.3206876655513,27.0838903258057,27.3206876655513,2173.77442057887,0.0,1.0
2022-04-01,31.6567,31.6567,31.3601,31.59,3997,27.3784599894921,27.3784599894921,27.1219439523536,27.3207741510662,4621.58316970944,0.0,1.0
2022-04-04,31.918,31.96,31.77,31.8,3640,27.6044466398775,27.6407705561277,27.4764480778529,27.5023937323173,4208.79728239738,0.0,1.0
2022-04-05,31.745,32.06,31.71,32.01,3287,27.4548266991325,27.7272560710092,27.424556768924,27.6840133135685,3800.63644704401,0.0,1.0
2022-04-06,31.5305,31.5952,31.33,31.5952,2212,27.2693152697117,27.32527139784,27.0959118123743,27.32527139784,2557.65373314918,0.0,1.0
2022-04-07,31.4335,31.4768,31.27,31.36,1104,27.1854243202766,27.2228725482203,27.0440205034454,27.1218574668387,1276.51434059525,0.0,1.0
2022-04-08,31.4381,31.5698,31.4381,31.55,3334,27.1894026539612,27.3033040770601,27.1894026539612,27.2861799451136,3854.98080755848,0.0,1.0
2022-04-11,31.1141,31.24,31.1141,31.24,675,26.9091895857451,27.0180748489809,26.9091895857451,27.0180748489809,780.477518026988,0.0,1.0
2022-04-12,31.2682,31.63,31.225,31.57,17640,27.0424637641775,27.3553683570188,27.0051020217487,27.3034770480899,20396.4791377719,0.0,1.0
2022-04-13,31.4619,31.4619,31.09,31.09,2622,27.209986206503,27.209986206503,26.8883465766586,26.8883465766586,3031.72155891372,0.0,1.0
2022-04-14,31.3934,31.51,31.29,31.49,9985,27.1507436288091,27.251585739161,27.0613176064216,27.2342886361847,11545.2859518511,0.0,1.0
2022-04-18,31.1398,31.22,31.076,31.13,7711,26.9314163630696,27.0007777460046,26.8762386045752,26.9229407826112,8915.94391334239,0.0,1.0
2022-04-19,31.573,31.573,31.4,31.41,1550,27.3060716135363,27.3060716135363,27.1564516727913,27.1651002242795,1792.2076339879,0.0,1.0
2022-04-20,31.77,31.77,31.71,31.76,718,27.4764480778529,27.4764480778529,27.424556768924,27.4677995263647,830.19682658278,0.0,1.0
2022-04-21,31.18,31.71,31.1456,31.65,1907,26.966183540052,27.424556768924,26.9364325229328,27.3726654599951,2204.99352129995,0.0,1.0
2022-04-22,29.974,30.72,29.974,30.72,4832,25.9231682305811,26.5683501715971,25.9231682305811,26.5683501715971,5587.06276608356,0.0,1.0
2022-04-25,29.5152,29.53,29.01,29.34,8415,25.5263726883048,25.5391725445072,25.0894478671234,25.3748500662324,9729.95305806977,0.0,1.0
2022-04-26,28.9372,29.34,28.9372,29.34,3532,25.0264864122897,25.3748500662324,25.0264864122897,25.3748500662324,4083.92087951307,0.0,1.0
2022-04-27,29.2,29.289,29.0746,29.0746,3030,25.2537703453983,25.3307424536428,25.1453175097369,25.1453175097369,3503.47685869892,0.0,1.0
2022-04-28,29.6256,29.64,29.24,29.24,3325,25.6218526967339,25.6343066108769,25.2883645513509,25.2883645513509,3844.57444065147,0.0,1.0
2022-04-29,29.1191,29.5887,29.11,29.5887,1884,25.1838035638591,25.5899395417427,25.1759333820049,25.5899395417427,2178.39947253755,0.0,1.0
2022-05-02,29.0728,29.11,28.85,29.11,7935,25.143760770469,25.1759333820049,24.951071043313,25.1759333820049,9174.94682302837,0.0,1.0
2022-05-03,29.3692,29.5,29.35,29.4,22130,25.4001038365778,25.5132268900428,25.3834986177205,25.4267413751613,25588.0999613885,0.0,1.0
2022-05-04,30.064,30.064,29.2,29.24,10243,26.0010051939744,26.0010051939744,25.2537703453983,25.2883645513509,11843.6018031859,0.0,1.0
2022-05-05,29.0126,29.75,28.93,29.75,1509,25.0916964905103,25.7294406772465,25.0202594552182,25.7294406772465,1744.80085141145,0.0,1.0
2022-05-06,28.6172,28.65,28.4,28.64,2427,24.7497327646689,24.77810001355,24.5618862263463,24.7694514620619,2806.25027592815,0.0,1.0
2022-05-09,27.6528,28.14,27.61,28.14,10479,23.9156664591517,24.3370238876544,23.8786506587824,24.3370238876544,12116.4798687479,0.0,1.0
2022-05-10,27.6423,27.6423,27.5,27.58,534,23.9065854800891,23.9065854800891,23.7835165924128,23.852705004318,617.444436483574,0.0,1.0
2022-05-11,27.581,28.2383,27.581,27.67,6205,23.8535698594668,24.4220391487829,23.8535698594668,23.9305419677113,7174.61185089994,0.0,1.0
2022-05-12,27.0138,27.64,26.7364,26.96,12369,23.3630240190589,23.9045963132469,23.1231132007776,23.3164948120527,14301.8169192234,0.0,1.0
2022-05-13,28.07,28.07,27.58,27.58,3312,24.2764840272373,24.2764840272373,23.852705004318,23.852705004318,3829.54302178576,0.0,1.0
2022-05-16,28.1057,28.34,27.91,27.91,2711,24.30735935605,24.5099949174174,24.1381072034269,24.1381072034269,3134.62896499432,0.0,1.0
2022-05-17,28.6054,28.659,28.4399,28.57,3806,24.7395274739129,24.7858837098894,24.596393946784,24.7089116016448,4400.73693868254,0.0,1.0
2022-05-18,27.8742,28.46,27.8742,28.46,2650,24.1071453890993,24.6137775352752,24.1071453890993,24.6137775352752,3064.09692262448,0.0,1.0
2022-05-19,28.2681,28.3978,28.127,28.127,2184,24.4478118322176,24.5599835450189,24.3257807707198,24.3257807707198,2525.27836943843,0.0,1.0
2022-05-20,28.5031,28.65,28.21,28.65,2757,24.6510527921891,24.77810001355,24.3975637480714,24.77810001355,3187.81706251912,0.0,1.0
2022-05-23,28.8679,28.89,28.7,28.7,2004,24.9665519504768,24.9856652492656,24.8213427709908,24.8213427709908,2317.1510312979,0.0,1.0
2022-05-24,28.87,28.89,28.64,28.78,9470,24.9683681462893,24.9856652492656,24.7694514620619,24.890531182896,10949.8105121712,0.0,1.0
2022-05-25,28.8848,28.9899,28.75,28.75,800,24.9811680024918,25.0720642786322,24.8645855284315,24.8645855284315,925.010391735689,0.0,1.0
2022-05-26,29.019,29.019,28.87,28.88,5743,25.0972315634628,25.0972315634628,24.9683681462893,24.9770166977775,6640.41834967257,0.0,1.0
2022-05-27,29.5873,29.5873,29.5873,29.5873,253,25.5887287445343,25.5887287445343,25.5887287445343,25.5887287445343,292.534536386412,0.0,1.0
2022-05-31,29.2955,29.4499,29.15,29.15,2305,25.3363640121101,25.4698976470872,25.2105275879575,25.2105275879575,2665.18619118846,0.0,1.0
2022-06-01,29.31,29.5112,29.31,29.3431,569,25.3489044117679,25.5229132677095,25.3489044117679,25.3775311171937,657.91364112201,0.0,1.0
2022-06-02,29.92,29.92,29.87,29.87,9589,25.8764660525451,25.8764660525451,25.8332232951043,25.8332232951043,11087.4058079419,0.0,1.0
2022-06-03,29.5928,29.79,29.5461,29.79,912,25.5934854478528,25.7640348831991,25.5530967124032,25.7640348831991,1054.51184657869,0.0,1.0
2022-06-06,29.56,29.73,29.501,29.73,4043,25.5651181989717,25.7121435742702,25.5140917451916,25.7121435742702,4674.77126723424,0.0,1.0
2022-06-07,29.5059,29.5059,29.3524,29.3524,1157,25.5183295354208,25.5183295354208,25.3855742700777,25.3855742700777,1337.79627904774,0.0,1.0
2022-06-08,29.0063,29.22,29.0,29.125,1985,25.0862479030728,25.2710674483746,25.0807993156353,25.1889062092372,2295.18203449418,0.0,1.0
2022-06-09,28.1796,28.56,28.1796,28.56,3130,24.3712721515474,24.7002630501567,24.3712721515474,24.7002630501567,3619.10315766589,0.0,1.0
2022-06-10,27.37,29.025,27.165,27.51,2082,23.6710854230668,25.1024206943557,23.4937901175597,23.7921651439009,2407.33954449213,0.0,1.0
2022-06-13,26.2347,26.51,26.14,26.5,2183,22.6892153726171,22.9273099950859,22.6073135900244,22.9186614435978,2524.12210644877,0.0,1.0
2022-06-14,25.9808,26.19,25.83,26.19,8780,22.469628650333,22.6505563474651,22.3392084938917,22.6505563474651,10151.9890492992,0.0,1.0
2022-06-15,26.38,26.6599,26.09,26.51,5493,22.81487882574,23.0569517818933,22.5640708325836,22.9273099950859,6351.35260225517,0.0,1.0
2022-06-16,25.885,26.01,25.6686,25.91,5241,22.3867755270765,22.4948824206784,22.199620872873,22.4083969057969,6059.97432885844,0.0,1.0
2022-06-17,24.5958,24.85,24.46,24.85,35342,22.0417614571252,22.2695652188407,21.920062988042,22.2695652188407,39437.1731719745,0.890273,1.0
2022-06-21,25.2,25.34,25.1595,25.34,23694,22.5832210669933,22.7086834062544,22.5469266045643,22.7086834062544,26439.4878936327,0.0,1.0
2022-06-22,24.91,25.04,24.8,24.8,2312,22.3233347928097,22.4398355364093,22.2247572405331,22.2247572405331,2579.89769604451,0.0,1.0
2022-06-23,24.8116,24.86,24.595,24.84,7925,22.2351526915005,22.2785268145022,22.0410445294723,22.2606036231792,8843.29119427021,0.0,1.0
2022-06-24,25.5001,25.5001,25.12,25.33,5443,22.8521585527951,22.8521585527951,22.5115283017013,22.6997218105929,6073.69513822244,0.0,1.0
2022-06-27,25.47,25.66,25.47,25.66,2973,22.825184149854,22.9954544674226,22.825184149854,22.9954544674226,3317.48955464547,0.0,1.0
2022-06-28,25.4545,25.98,25.4545,25.9534,1850,22.8112936765787,23.2822255285908,22.8112936765787,23.2583876841312,2064.36450591797,0.0,1.0
2022-06-30,25.005,25.01,24.82,24.95,2126,22.408469951594,22.4129507494248,22.2426804318562,22.3591811754557,2372.34537274681,0.0,1.0
2022-07-01,24.9415,24.9415,24.575,24.7,2630,22.3515638191434,22.3515638191434,22.0231213381493,22.1351412839181,2934.74521652123,0.0,1.0
2022-07-05,24.5669,24.5669,24.35,24.4,3343,22.0158624456635,22.0158624456635,21.8214854357654,21.8662934140729,3730.36245582906,0.0,1.0
2022-07-06,24.7351,24.7447,24.461,24.72,1734,22.16659648469,22.175199616525,21.9209591476081,22.1530644752411,1934.92327203338,0.0,1.0
2022-07-07,25.2676,25.28,25.15,25.17,3078,22.6438014536651,22.6549138322854,22.5384130886858,22.5563362800088,3434.65618876514,0.0,1.0
2022-07-08,25.1952,25.3499,25.128,25.3499,8666,22.5789195010758,22.7175553859593,22.5186975782305,22.7175553859593,9670.15286934332,0.0,1.0
2022-07-11,24.4901,24.6699,24.45,24.62,2363,21.9470373909831,22.108166880977,21.9111013923805,22.063448518626,2636.80720404549,0.0,1.0
2022-07-12,24.5753,24.76,24.52,24.61,2614,22.0233901860191,22.1889108578871,21.973832562011,22.0544869229645,2916.8912532268,0.0,1.0
2022-07-13,24.6334,24.765,24.43,24.43,6321,22.0754570568125,22.1933916557179,21.8931782010574,21.8931782010574,7053.43137400403,0.0,1.0
2022-07-14,24.3921,24.41,24.005,24.1,1815,21.8592137535003,21.8752550097344,21.5123103854435,21.5974455442278,2025.30896121142,0.0,1.0
2022-07-15,24.8387,24.8387,24.78,24.78,2289,22.2594386157432,22.2594386157432,22.2068340492101,22.2068340492101,2554.23262380877,0.0,1.0
2022-07-18,24.9058,25.26,24.9058,25.16,6199,22.3195709226319,22.6369906409624,22.3195709226319,22.5473746843473,6917.29490388404,0.0,1.0
2022-07-19,25.4699,25.48,25.415,25.455,2125,22.8250945338974,22.8341457455155,22.7758953737157,22.8117417563617,2371.22950004091,0.0,1.0
2022-07-20,25.4826,25.4826,25.35,25.4401,884,22.8364757603875,22.8364757603875,22.7176450019159,22.7983889788261,986.431472017018,0.0,1.0
2022-07-21,25.78,25.78,25.4,25.44,1847,23.1029936153607,23.1029936153607,22.7624529802235,22.7982993628695,2061.01688780026,0.0,1.0
2022-07-22,25.7055,26.0,25.69,26.0,1136,23.0362297276824,23.3001487199138,23.0223392544071,23.3001487199138,1267.63139390423,0.0,1.0
2022-07-25,26.07,26.08,25.93,25.9653,4936,23.3628798895443,23.3718414852058,23.2374175502832,23.2690519829683,5507.94767633033,0.0,1.0
2022-07-26,25.7693,25.9,25.7693,25.9,12488,23.0934047080028,23.2105327632987,23.0934047080028,23.2105327632987,13935.0183512993,0.0,1.0
2022-07-27,26.4392,26.4392,26.035,26.06,700,23.6937420013671,23.6937420013671,23.331514304729,23.3539182938828,781.110894131123,0.0,1.0
2022-07-28,26.592,26.62,26.3442,26.41,764,23.8306751830749,23.8557676509271,23.6086068425828,23.6675741420355,852.526747308826,0.0,1.0
2022-07-29,26.8948,26.8948,26.59,26.59,1710,24.1020322997053,24.1020322997053,23.8288828639426,23.8288828639426,1908.14232709174,0.0,1.0
2022-08-01,26.89,27.01,26.74,26.74,3777,24.0977307337877,24.2052698817258,23.9633067988652,23.9633067988652,4214.65121019037,0.0,1.0
2022-08-02,26.5741,26.82,26.5741,26.61,3093,23.8146339268408,24.0349995641572,23.8146339268408,23.8468060552656,3451.39427935366,0.0,1.0
2022-08-03,26.72,26.72,26.52,26.63,1107,23.9453836075422,23.9453836075422,23.7661516943121,23.8647292465886,1235.27108543307,0.0,1.0
2022-08-04,26.701,26.7336,26.6507,26.72,793,23.9283565757853,23.9575713776418,23.8832797496079,23.9453836075422,884.887055779973,0.0,1.0
2022-08-05,26.5534,26.56,26.35,26.35,3477,23.7960834238215,23.8019980769581,23.6138045680665,23.6138045680665,3879.88939841988,0.0,1.0
2022-08-08,26.8145,26.98,26.765,26.98,5036,24.0300706865434,24.1783850947413,23.9857107880189,24.1783850947413,5619.53494692048,0.0,1.0
2022-08-09,26.63,26.88,26.61,26.88,8140,23.8647292465886,24.0887691381262,23.8468060552656,24.0887691381262,9083.20382603907,0.0,1.0
2022-08-10,27.3433,27.4,27.24,27.24,4316,24.5039598651238,24.5547721125245,24.4113865819404,24.4113865819404,4816.10659867132,0.0,1.0
2022-08-11,27.3678,27.64,27.3678,27.64,2630,24.5259157744945,24.7698504084006,24.5259157744945,24.7698504084006,2934.74521652122,0.0,1.0
2022-08-12,27.6214,27.6214,27.34,27.48,4055,24.7531818404702,24.7531818404702,24.5010025385555,24.6264648778166,4524.86382243102,0.0,1.0
2022-08-15,27.29,27.31,27.149,27.16,4711,24.456194560248,24.474117751571,24.3298360614207,24.3396938166484,5256.87631750245,0.0,1.0
2022-08-16,27.42,27.42,27.3,27.3,2779,24.5726953038475,24.5726953038475,24.4651561559095,24.4651561559095,3101.01024970056,0.0,1.0
2022-08-17,27.06,27.16,26.925,27.03,24581,24.2500778600333,24.3396938166484,24.129096318603,24.2231930730488,27429.2669837674,0.0,1.0
2022-08-18,27.16,27.26,27.14,27.26,2293,24.3396938166484,24.4293097732634,24.3217706253254,24.4293097732634,2558.69611463238,0.0,1.0
2022-08-19,26.81,26.83,26.71,26.83,12356,24.0260379684957,24.0439611598187,23.9364220118807,24.0439611598187,13787.7231541202,0.0,1.0
2022-08-22,26.49,26.55,26.44,26.51,2684,23.7392669073275,23.7930364812966,23.69445892902,23.7571900986505,2995.00234263991,0.0,1.0
2022-08-23,26.5913,26.7001,26.511,26.511,4880,23.8300478713786,23.9275500321758,23.7580862582167,23.7580862582167,5445.45880479983,0.0,1.0
2022-08-24,26.7169,26.7169,26.6299,26.65,882,23.9426055128871,23.9426055128871,23.864639630632,23.8826524379116,984.199726605215,0.0,1.0
2022-08-25,27.1751,27.1751,27.009,27.12,1450,24.3532258260973,24.3532258260973,24.2043737221597,24.3038474340024,1618.01542355732,0.0,1.0
2022-08-26,26.72,27.59,26.72,27.59,30858,23.9453836075422,24.7250424300931,23.9453836075422,24.7250424300931,34433.5999587117,0.0,1.0
2022-08-29,26.57,26.72,26.557,26.72,1784,23.8109596726196,23.9453836075422,23.7993095982596,23.9453836075422,1990.71690732846,0.0,1.0
2022-08-30,26.24,26.69,26.2299,26.69,3528,23.5152270157899,23.9184988205576,23.5061758041718,23.9184988205576,3936.79890642086,0.0,1.0
2022-08-31,26.0816,26.31,26.0816,26.31,18407,23.3732753405117,23.5779581854204,23.3732753405117,23.5779581854204,20539.8688975308,0.0,1.0
2022-09-01,25.8032,25.8032,25.8032,25.8032,425,23.1237845172954,23.1237845172954,23.1237845172954,23.1237845172954,474.245900008181,0.0,1.0
2022-09-02,25.8675,26.25,25.8648,26.01,3630,23.1814075773988,23.5241886114514,23.1789879465702,23.3091103155753,4050.61792242283,0.0,1.0
2022-09-06,25.5131,25.76,25.5131,25.76,1272,22.8638086271551,23.0850704240376,22.8638086271551,23.0850704240376,1419.39008190684,0.0,1.0
2022-09-07,25.5148,25.52,25.16,25.16,3071,22.8653320984175,22.8699921281615,22.5473746843473,22.5473746843473,3426.84507982383,0.0,1.0
2022-09-08,25.7862,25.7862,25.58,25.58,3002,23.1085498046708,23.1085498046708,22.9237617021306,22.9237617021306,3349.84986311662,0.0,1.0
2022-09-09,26.621,26.621,26.44,26.44,4316,23.8566638104933,23.8566638104933,23.69445892902,23.69445892902,4816.10659867132,0.0,1.0
2022-09-12,26.89,27.12,25.955,27.12,10522,24.0977307337877,24.3038474340024,23.259821539437,24.3038474340024,11741.2126114967,0.0,1.0
2022-09-13,25.7645,26.34,25.7645,26.34,27150,23.0891031420853,23.604842972405,23.0891031420853,23.604842972405,30295.9439652286,0.0,1.0
2022-09-14,25.7302,25.819,25.6101,25.72,4755,23.0583648689664,23.1379438384405,22.9507361050717,23.0492240413916,5305.97471656212,0.0,1.0
2022-09-15,25.4755,25.83,25.4755,25.83,1663,22.8301130274678,23.1478015936682,22.8301130274678,23.1478015936682,1855.69630991437,0.0,1.0
2022-09-16,25.3048,25.3048,25.24,25.28,1371,22.6771385895259,22.6771385895259,22.6190674496394,22.6549138322854,1529.8614797911,0.0,1.0
2022-09-19,25.4833,25.4833,25.07,25.09,3283,22.8371030720838,22.8371030720838,22.4667203233938,22.4846435147168,3663.41009347497,0.0,1.0
2022-09-20,25.2109,25.24,25.2109,25.24,482,22.5929892062644,22.6190674496394,22.5929892062644,22.6190674496394,537.850644244573,0.0,1.0
2022-09-21,24.7499,25.16,24.7354,25.07,11076,22.179859646269,22.5473746843473,22.1668653325598,22.4667203233938,12359.4060905662,0.0,1.0
2022-09-22,24.6965,24.82,24.48,24.75,4421,22.1320047254366,22.2426804318562,21.937986179365,22.1799492622256,4933.27323279099,0.0,1.0
2022-09-23,23.7593,24.1,23.63,24.1,16924,21.2921239800403,21.5974455442278,21.176250548137,21.5974455442278,18885.0296746787,0.0,1.0
2022-09-26,23.46,23.78,23.4,23.77,10969,21.0239034218914,21.3106744830596,20.9701338479224,21.3017128873981,12240.0077110347,0.0,1.0
2022-09-27,23.3279,23.6801,23.205,23.56,1465,20.9055207432029,21.2211481424012,20.795382732523,21.1135193785065,1634.75351414585,0.0,1.0
2022-09-28,24.01,24.01,23.44,23.44,3179,21.5167911832742,21.5167911832742,21.0059802305684,21.0059802305684,3547.35933206121,0.0,1.0
2022-09-29,23.73,23.73,23.6,23.65,24560,21.2658665047521,21.2658665047521,21.1493657611525,21.19417373946,27405.8336569434,0.0,1.0
2022-09-30,23.29,23.72,23.29,23.55,4364,20.8715562956458,21.2569049090906,20.8715562956458,21.104557782845,4869.66848855461,0.0,1.0
2022-10-03,23.9645,24.025,23.9645,24.025,641,21.4760159230144,21.5302335767665,21.4760159230144,21.5302335767665,715.274404482928,0.0,1.0
2022-10-04,24.8,24.86,24.7,24.7,4113,22.2247572405331,22.2785268145022,22.1351412839181,22.1351412839181,4589.58443937331,0.0,1.0
2022-10-05,24.7134,24.86,24.6,24.64,7490,22.1471498221045,22.2785268145022,22.045525327303,22.0813717099491,8357.88656720302,0.0,1.0
2022-10-06,24.3518,24.45,24.34,24.45,1389,21.8230985229845,21.9111013923805,21.8125238401039,21.9111013923805,1549.94718849733,0.0,1.0
2022-10-07,23.94,24.27,23.8699,24.27,2415,21.4540600136437,21.7497926704734,21.3912392280565,21.7497926704734,2694.83258475237,0.0,1.0
2022-10-10,23.6319,23.67,23.575,23.65,24741,21.1779532513127,21.212096930783,21.1269617719987,21.19417373946,27607.8066167116,0.0,1.0
2022-10-11,23.3407,23.7,23.3407,23.49,2248,20.9169915856497,21.2389817177676,20.9169915856497,21.0507882088759,2508.4818428668,0.0,1.0
2022-10-12,23.34,23.35,23.23,23.23,6289,20.9163642739534,20.9253258696149,20.8177867216768,20.8177867216768,7017.72344741518,0.0,1.0
2022-10-13,23.89,23.93,22.87,22.87,2424,21.4092520353362,21.4450984179822,20.4951692778626,20.4951692778626,2704.87543910548,0.0,1.0
2022-10-14,23.2135,23.87,23.2135,23.87,8920,20.8030000888353,21.3913288440131,20.8030000888353,21.3913288440131,9953.58453664233,0.0,1.0
2022-10-17,23.7283,23.8653,23.42,23.42,19586,21.2643430334896,21.3871168940522,20.9880570392454,20.9880570392454,21855.4828177889,0.0,1.0
2022-10-18,23.9,24.09,23.704,24.09,3401,21.4182136309977,21.5884839485663,21.2425663560322,21.5884839485663,3795.08307277135,0.0,1.0
2022-10-19,23.6786,23.8097,23.6,23.73,3300,21.2198039030519,21.3372904221743,21.1493657611525,21.2658665047521,3682.3799294753,0.0,1.0
2022-10-20,23.7098,24.05,23.58,23.69,22535,21.2477640815158,21.5526375659202,21.1314425698295,21.2300201221061,25146.1914274927,0.0,1.0
2022-10-21,24.2532,24.2532,23.39,23.47,1071,21.734737189762,21.734737189762,20.9611722522609,21.0328650175529,1195.09966802062,0.0,1.0
2022-10-24,24.0699,24.23,23.93,23.99,11072,21.5704711412866,21.7139462878273,21.4450984179822,21.4988679919512,12354.9425997426,0.0,1.0
2022-10-25,24.57,24.57,24.435,24.435,836,22.0186405403185,22.0186405403185,21.8976589988882,21.8976589988882,932.869582133742,0.0,1.0
2022-10-26,24.84,25.07,24.84,25.07,2691,22.2606036231792,22.4667203233938,22.2606036231792,22.4667203233938,3002.81345158121,0.0,1.0
2022-10-27,24.6506,24.99,24.6506,24.9001,1250,22.0908710013503,22.3950275581017,22.0908710013503,22.3144628131048,1394.840882377,0.0,1.0
2022-10-28,24.73,24.77,24.52,24.52,5673,22.1620260709026,22.1978724535486,21.973832562011,21.973832562011,6330.34586057981,0.0,1.0
2022-10-31,24.65,24.7,24.47,24.47,9702,22.0903333056106,22.1351412839181,21.9290245837035,21.9290245837035,10826.1969926574,0.0,1.0
2022-11-01,25.1093,25.39,25.029,25.32,40149,22.5019393943435,22.753491384562,22.4299777811816,22.6907602149314,44801.1732692435,0.0,1.0
2022-11-02,24.52,25.11,24.52,25.11,9241,21.973832562011,22.5025667060398,21.973832562011,22.5025667060398,10311.7796752367,0.0,1.0
2022-11-03,24.1392,24.21,24.02,24.02,1995,21.6325749992209,21.6960230965043,21.5257527789357,21.5257527789357,2226.1660482737,0.0,1.0
2022-11-04,25.3576,25.45,25.0067,25.45,3015,22.7244558146187,22.807260958531,22.4099934228565,22.807260958531,3364.35620829334,0.0,1.0
2022-11-07,25.2967,25.38,25.1751,25.38,3039,22.6698796970401,22.7445297889004,22.5609066937962,22.7445297889004,3391.13715323498,0.0,1.0
2022-11-08,25.5376,25.77,25.41,25.41,9881,22.8857645365258,23.0940320196992,22.771414575885,22.771414575885,11025.9382070137,0.0,1.0
2022-11-09,25.0496,25.55,25.0496,25.55,1593,22.4484386682443,22.896876915146,22.4484386682443,22.896876915146,1777.58522050126,0.0,1.0
2022-11-10,26.58,26.58,25.95,25.95,5738,23.8199212682811,23.8199212682811,23.2553407416062,23.2553407416062,6402.8775864634,0.0,1.0
2022-11-11,27.1186,27.1186,26.905,26.97,883,24.3025928106098,24.3025928106098,24.11117312728,24.1694234990798,985.315599311116,0.0,1.0
2022-11-14,26.7788,27.0,26.7788,26.88,8139,23.9980777900318,24.1963082860643,23.9980777900318,24.0887691381262,9082.08795333317,0.0,1.0
2022-11-15,27.1418,27.3,27.02,27.18,5536,24.3233837125444,24.4651561559095,24.2142314773873,24.3576170079714,6177.4712998713,0.0,1.0
2022-11-16,27.0025,27.08,26.9,27.08,10145,24.1985486849797,24.2680010513563,24.1066923294492,24.2680010513563,11320.5286013718,0.0,1.0
2022-11-17,26.93,26.93,26.6645,26.74,1538,24.1335771164338,24.1335771164338,23.8956467516208,23.9633067988652,1716.21222167667,0.0,1.0
2022-11-18,26.98,27.06,26.9599,27.04,1673,24.1783850947413,24.2500778600333,24.1603722874617,24.2321546687103,1866.85503697338,0.0,1.0
2022-11-21,26.65,26.65,26.59,26.59,899,23.8826524379116,23.8826524379116,23.8288828639426,23.8288828639426,1003.16956260554,0.0,1.0
2022-11-22,27.0841,27.0841,26.938,26.938,2608,24.2716753055776,24.2716753055776,24.140746392963,24.140746392963,2910.19601699138,0.0,1.0
2022-11-23,27.4971,27.521,27.3388,27.3388,2142,24.6417892063977,24.6632074200287,24.4999271470761,24.4999271470761,2390.19933604124,0.0,1.0
2022-11-25,27.5546,27.557,27.5546,27.557,271,24.6933183814514,24.6954691644101,24.6933183814514,24.6954691644101,302.401503299335,0.0,1.0
2022-11-28,27.0481,27.381,27.0471,27.381,3644,24.2394135611961,24.5377450807677,24.23851740163,24.5377450807677,4066.24014030546,0.0,1.0
2022-11-29,27.3288,27.52,27.2999,27.3,5109,24.4909655514146,24.6623112604626,24.4650665399529,24.4651561559095,5700.9936544513,0.0,1.0
2022-11-30,28.11,28.169,27.54,27.68,2196,25.1910454044914,25.2439188188943,24.6802344517856,24.8056967910467,2450.45646215992,0.0,1.0
2022-12-01,28.1879,28.2153,28.11,28.11,1680,25.2608562346945,25.285411006807,25.1910454044914,25.1910454044914,1874.6661459147,0.0,1.0
2022-12-02,28.03,28.06,27.9505,27.9505,2855,25.1193526391994,25.1462374261839,25.0481079536904,25.0481079536904,3185.81657534908,0.0,1.0
2022-12-05,27.45,27.915,27.36,27.915,6406,24.599580090832,25.016294289092,24.5189257298785,25.016294289092,7148.28055400569,0.0,1.0
2022-12-06,27.3039,27.63,27.233,27.63,30522,24.4686511782174,24.7608888127391,24.4051134649774,24.7608888127391,34058.6667295288,0.0,1.0
2022-12-07,27.4074,27.41,27.21,27.27,62256,24.561403693314,24.563733708186,24.3845017949559,24.4382713689249,69469.7711786104,0.0,1.0
2022-12-08,27.4972,27.4972,27.41,27.41,1660,24.6418788223543,24.6418788223543,24.563733708186,24.563733708186,1852.34869179667,0.0,1.0
2022-12-09,27.4837,27.68,27.4837,27.62,5610,24.6297806682113,24.8056967910467,24.6297806682113,24.7519272170776,6260.04588010801,0.0,1.0
2022-12-12,27.4938,27.4938,27.32,27.35,5819,24.6388318798294,24.6388318798294,24.4830793472325,24.509964134217,6493.26327564145,0.0,1.0
2022-12-13,27.8995,28.24,27.85,28.24,3304,25.0024038158167,25.307546148091,24.9580439172923,25.307546148091,3686.8434202989,0.0,1.0
2022-12-14,27.7664,27.95,27.5725,27.87,8307,24.8831249775621,25.0476598739073,24.7093596376855,24.9759671086153,9269.55456792462,0.0,1.0
2022-12-15,26.9345,27.275,26.895,27.25,6257,24.1376098344814,24.4427521667557,24.1022115316185,24.4203481776019,6982.01552082636,0.0,1.0
2022-12-16,26.1887,26.1887,25.59,26.09,31948,24.0595543362697,24.0595543362697,23.5095287458004,23.9688786626781,34775.2321554316,0.6587,1.0
2022-12-19,26.1707,26.3213,26.1707,26.32,2156,24.0430177392621,24.1813739342257,24.0430177392621,24.1801796244418,2346.79480803526,0.0,1.0
2022-12-20,25.9723,26.09,25.94,25.95,2463,23.8607476922451,23.9688786626781,23.8310736876148,23.8402606859523,2680.96271437423,0.0,1.0
2022-12-21,26.3889,26.97,26.23,26.23,8166,24.2434780429876,24.7773345163828,24.0974966394038,24.0974966394038,8888.64860965487,0.0,1.0
2022-12-22,25.9765,26.22,25.825,26.22,6240,23.8646062315468,24.0883096410663,23.7254232067329,24.0883096410663,6792.20760767163,0.0,1.0
2022-12-23,26.2929,26.2999,26.09,26.09,3673,24.155282858947,24.1617137577833,23.9688786626781,23.9688786626781,3998.04143316954,0.0,1.0
2022-12-27,26.3785,26.58,26.28,26.44,12885,24.2339235647165,24.4190415812182,24.1434316310916,24.2904236044925,14025.2556129565,0.0,1.0
2022-12-28,26.035,26.4,26.035,26.4,10386,23.9183501718215,24.2536756111422,23.9183501718215,24.2536756111422,11305.1070854611,0.0,1.0
2022-12-29,26.31,26.3501,26.31,26.335,1155,24.1709926261043,24.2078324894379,24.1709926261043,24.1939601219481,1257.2115043046,0.0,1.0
2022-12-30,26.2259,26.27,26.16,26.2,6174,24.0937299700854,24.134244632754,24.033187651041,24.0699356443912,6720.3669502828,0.0,1.0
2023-01-03,25.8623,26.06,25.755,25.86,10095,23.759690710532,23.9413176676654,23.66111421837,23.7575777009143,10988.3550960649,0.0,1.0
2023-01-04,26.5501,26.66,26.5501,26.61,15733,24.3915724561889,24.4925375679186,24.3915724561889,24.4466025762309,17125.2888287657,0.0,1.0
2023-01-05,26.2126,26.32,26.16,26.32,3698,24.0815112622965,24.1801796244418,24.033187651041,24.1801796244418,4025.25380339257,0.0,1.0
2023-01-06,27.08,27.08,26.45,26.45,2099,24.8783914980959,24.8783914980959,24.29961060283,24.29961060283,2284.75060392672,0.0,1.0
2023-01-09,27.1004,27.3836,27.1004,27.31,3365,24.8971329747045,25.157308767624,24.8971329747045,25.0896924598596,3662.78503202164,0.0,1.0
2023-01-10,27.1434,27.15,27.02,27.08,2719,24.936637067556,24.9427004864588,24.8232695080706,24.8783914980959,2959.6173854582,0.0,1.0
2023-01-11,27.4806,27.49,27.35,27.36,10432,25.2464226514983,25.2550584299356,25.1264404532099,25.1356274515474,11355.1778466715,0.0,1.0
2023-01-12,28.055,28.075,27.67,27.91,6690,25.7741238360074,25.7924978326825,25.4204244000116,25.6409123601129,7282.0302716864,0.0,1.0
2023-01-13,28.26,28.26,27.93,27.93,6955,25.9624573019273,25.9624573019273,25.659286356788,25.659286356788,7570.48139605065,0.0,1.0
2023-01-17,28.3914,28.465,28.35,28.35,6954,26.0831744600827,26.1507907678471,26.0451402869653,26.0451402869653,7569.39290124175,0.0,1.0
2023-01-18,28.07,28.7,28.07,28.7,5014,25.7879043335137,26.3666852287796,25.7879043335137,26.3666852287796,5457.71297193358,0.0,1.0
2023-01-19,28.2984,28.335,28.1,28.21,4358,25.9977353755435,26.0313597894589,25.8154653285264,25.9165223102395,4743.66037728091,0.0,1.0
2023-01-20,28.6501,28.6501,28.445,28.47,2852,26.3208421070752,26.3208421070752,26.132416771172,26.1553842670159,3104.38719504479,0.0,1.0
2023-01-23,28.8717,28.88,28.55,28.55,8634,26.5244259902354,26.5320511988556,26.2288802537163,26.2288802537163,9398.06418023027,0.0,1.0
2023-01-24,28.9663,29.01,28.77,28.77,6460,26.6113349945087,26.6514821772438,26.4309942171425,26.4309942171425,7031.6764656344,0.0,1.0
2023-01-25,29.23,29.28,28.96,28.96,13881,26.85359614067,26.8995311323578,26.605547185556,26.605547185556,15109.3964426426,0.0,1.0
2023-01-26,29.3931,29.4,29.18,29.36,1504,27.0034360835555,27.0097751124084,26.8076611489822,26.9730271190582,1637.09619261829,0.0,1.0
2023-01-27,29.3009,29.3479,29.25,29.25,1042,26.9187319588832,26.9619108510698,26.8719701373451,26.8719701373451,1134.21159089645,0.0,1.0
2023-01-30,29.0441,29.1554,29.0441,29.13,2102,26.6828098415749,26.7850611330718,26.6828098415749,26.7617261572945,2288.01608835348,0.0,1.0
2023-01-31,29.2222,29.2222,28.96,28.96,2804,26.8464302819667,26.8464302819667,26.605547185556,26.605547185556,3052.13944421654,0.0,1.0
2023-02-01,29.52,29.57,29.005,29.24,5924,27.1200190924591,27.1659540841468,26.646888678075,26.8627831390075,6448.24324805234,0.0,1.0
2023-02-02,29.3034,29.33,29.2,29.2,2437,26.9210287084676,26.9454661240455,26.8260351456573,26.8260351456573,2652.66184934227,0.0,1.0
2023-02-03,28.85,29.18,28.83,29.04,5176,26.5044902038429,26.8076611489822,26.4861162071678,26.6790431722565,5634.04913097891,0.0,1.0
2023-02-06,28.56,28.56,28.39,28.55,2860,26.2380672520539,26.2380672520539,26.0818882803155,26.2288802537163,3113.09515351616,0.0,1.0
2023-02-07,28.836,28.836,28.33,28.43,4854,26.4916284061704,26.4916284061704,26.0267662902901,26.1186362736657,5283.55380250609,0.0,1.0
2023-02-08,28.59,28.81,28.59,28.78,9545,26.2656282470665,26.4677422104927,26.2656282470665,26.4401812154801,10389.682951158,0.0,1.0
2023-02-09,28.5,29.0,28.47,29.0,4451,26.1829452620286,26.6422951789063,26.1553842670159,26.6422951789063,4844.89039451063,0.0,1.0
2023-02-10,28.3556,28.3699,28.27,28.36,3078,26.0502850060343,26.063422413657,25.9716443002648,26.0543272853028,3350.3870218611,0.0,1.0
2023-02-13,28.6786,28.6786,28.61,28.61,798,26.3470250523373,26.3470250523373,26.2840022437417,26.2840022437417,868.618857519543,0.0,1.0
2023-02-14,28.6677,28.67,28.37,28.37,9719,26.3370112241493,26.339124233767,26.0635142836404,26.0635142836404,10579.0810479103,0.0,1.0
2023-02-15,28.1,28.1,27.86,27.86,2111,25.8154653285264,25.8154653285264,25.5949773684251,25.5949773684251,2297.81254163378,0.0,1.0
2023-02-16,28.0075,28.2199,27.95,27.9503,6638,25.730485593904,25.9256174385937,25.6776603534631,25.6779359634132,7225.42854162248,0.0,1.0
2023-02-17,27.8251,27.8424,27.67,27.67,2277,25.562914744227,25.578808251351,25.4204244000116,25.4204244000116,2478.50267991479,0.0,1.0
2023-02-21,27.53,27.77,27.53,27.765,2789,25.2918064232858,25.5122943833871,25.2918064232858,25.5077008842183,3035.81202208272,0.0,1.0
2023-02-22,27.36,27.54,27.35,27.54,2264,25.1356274515474,25.3009934216234,25.1264404532099,25.3009934216234,2464.35224739881,0.0,1.0
2023-02-23,27.3983,27.3983,27.165,27.36,894,25.1708136551802,25.1708136551802,24.9564809839651,25.1356274515474,973.114359176032,0.0,1.0
2023-02-24,26.918,26.918,26.8,26.87,3191,24.7295621250275,24.7295621250275,24.6211555446444,24.6854645330073,3473.38693526926,0.0,1.0
2023-02-27,27.0125,27.02,26.98,26.98,2429,24.8163792593174,24.8232695080706,24.7865215147204,24.7865215147204,2643.95389087089,0.0,1.0
2023-02-28,26.8698,26.9906,26.84,26.84,4523,24.6852807930405,24.7962597329582,24.6579035379946,24.6579035379946,4923.26202075301,0.0,1.0
2023-03-01,27.0986,27.1201,27.062,27.062,2642,24.8954793150038,24.9152313614295,24.8618549010883,24.8618549010883,2875.80328517122,0.0,1.0
2023-03-02,27.082,27.082,26.93,26.93,654,24.8802288977634,24.8802288977634,24.7405865230326,24.7405865230326,711.875605034815,0.0,1.0
2023-03-03,27.5014,27.5014,27.2743,27.3,4687,25.2655316080404,25.2655316080404,25.0568948757946,25.0805054615221,5101.77516941617,0.0,1.0
2023-03-06,27.2369,27.33,27.2369,27.33,365,25.0225355020121,25.1080664565348,25.0225355020121,25.1080664565348,397.300605256433,0.0,1.0
2023-03-07,26.6762,27.03,26.6595,27.03,4415,24.5074205052255,24.8324565064081,24.4920782180018,24.8324565064081,4805.70458138945,0.0,1.0
2023-03-08,26.8317,26.8317,26.8,26.8,887,24.6502783293744,24.6502783293744,24.6211555446444,24.6211555446444,965.49489551358,0.0,1.0
2023-03-09,26.5502,26.99,26.5502,26.9899,3339,24.3916643261723,24.7957085130579,24.3916643261723,24.7956166430745,3634.48416698967,0.0,1.0
2023-03-10,26.06,26.4585,26.06,26.435,6419,23.9413176676654,24.3074195514169,23.9413176676654,24.2858301053237,6987.04817846862,0.0,1.0
2023-03-13,25.942,26.0433,25.8899,25.89,1857,23.8329110872823,23.9259753804417,23.7850468259436,23.785138695927,2021.33486016766,0.0,1.0
2023-03-14,26.2319,26.25,26.13,26.2,3042,24.099242169088,24.1158706360789,24.0056266560283,24.0699356443912,3311.20120873991,0.0,1.0
2023-03-15,25.5553,25.74,25.38,25.6,9920,23.4776498615691,23.6473337208637,23.3166017807117,23.5187157441379,10797.8685045036,0.0,1.0
2023-03-16,25.8535,25.8535,25.7212,25.7212,1955,23.7516061519949,23.7516061519949,23.6300621639891,23.6300621639891,2128.00735144199,0.0,1.0
2023-03-17,25.7406,25.79,25.7406,25.75,847,23.6478849407639,23.6932687125515,23.6478849407639,23.6565207192012,921.95510315671,0.0,1.0
2023-03-20,25.9811,26.1016,25.9811,26.0399,523,23.8688322507821,23.9795355807496,23.8688322507821,23.9228518010069,569.282785066067,0.0,1.0
2023-03-21,26.0646,26.0646,25.92,25.92,1668,23.9455436869007,23.9455436869007,23.8126996909397,23.8126996909397,1815.60934128145,0.0,1.0
2023-03-22,25.9417,26.03,25.9417,26.03,1417,23.8326354773322,23.9137566726528,23.8326354773322,23.9137566726528,1542.39714424209,0.0,1.0
2023-03-23,25.8001,26.13,25.76,26.13,3086,23.7025475808724,24.0056266560283,23.6657077175388,24.0056266560283,3359.09498033247,0.0,1.0
2023-03-24,25.7603,25.8,25.56,25.56,3409,23.6659833274889,23.702455710889,23.4819677507877,23.4819677507877,3710.6788036142,0.0,1.0
2023-03-27,25.9134,25.9134,25.78,25.85,1063,23.8066362720369,23.8066362720369,23.6840817142139,23.7483907025768,1157.0699818838,0.0,1.0
2023-03-28,26.15,26.19,26.0899,26.0899,1677,24.0240006527034,24.0607486460536,23.9687867926947,23.9687867926947,1825.40579456175,0.0,1.0
2023-03-29,26.413,26.45,26.3996,26.4201,4661,24.2656187089811,24.29961060283,24.2533081312087,24.2721414778007,5073.4743043842,0.0,1.0
2023-03-30,26.7396,26.77,26.729,26.77,1426,24.5656660746856,24.5935945496317,24.5559278564478,24.5935945496317,1552.19359752239,0.0,1.0
2023-03-31,26.8508,26.91,26.825,26.83,3764,24.6678254961992,24.7222125263575,24.6441230404883,24.6487165396571,4097.0944607814,0.0,1.0
2023-04-03,27.33,27.33,27.1499,27.2,8802,25.1080664565348,25.1080664565348,24.9426086164754,24.9886354781466,9580.93130812909,0.0,1.0
2023-04-04,27.1129,27.24,27.0899,27.24,1848,24.9086167226265,25.0253834714968,24.8874866264501,25.0253834714968,2011.53840688736,0.0,1.0
2023-04-05,27.0521,27.06,26.9401,27.06,3562,24.8527597727341,24.8600175014208,24.7498653913535,24.8600175014208,3877.21850937922,0.0,1.0
2023-04-06,27.0347,27.12,26.8,26.8,3219,24.8367743956268,24.9151394914461,24.6211555446444,24.6211555446444,3503.86478991906,0.0,1.0
2023-04-10,26.9711,27.06,26.8199,27.06,1743,24.7783450861999,24.8600175014208,24.6394376713361,24.8600175014208,1897.24645195059,0.0,1.0
2023-04-11,27.172,27.172,27.1399,27.146,744,24.9629118828014,24.9629118828014,24.9334216181379,24.9390256871238,809.84013783777,0.0,1.0
2023-04-12,27.3184,27.4699,27.3184,27.435,2933,25.0974095384632,25.2365925632771,25.0974095384632,25.2045299390791,3192.55527456745,0.0,1.0
2023-04-13,27.73,27.765,27.55,27.58,2602,25.4755463900369,25.5077008842183,25.3101804199609,25.3377414149736,2832.26349281435,0.0,1.0
2023-04-14,27.4826,27.5099,27.43,27.5099,1128,25.2482600511658,25.2733405566273,25.1999364399103,25.2733405566273,1227.82214446372,0.0,1.0
2023-04-17,27.4726,27.4726,27.3303,27.35,4317,25.2390730528283,25.2390730528283,25.1083420664849,25.1264404532099,4699.03209011512,0.0,1.0
2023-04-18,27.6068,27.6068,27.56,27.565,728,25.3623625705182,25.3623625705182,25.3193674182985,25.3239609174673,792.424220895024,0.0,1.0
2023-04-19,27.52,27.5787,27.41,27.41,1564,25.2826194249483,25.3365471051897,25.1815624432352,25.1815624432352,1702.40588115359,0.0,1.0
2023-04-20,27.494,27.67,27.4599,27.57,6034,25.2587332292706,25.4204244000116,25.2274055649396,25.328554416636,6567.97767703375,0.0,1.0
2023-04-21,27.29,27.39,27.2599,27.39,1644,25.0713184631845,25.1631884465601,25.0436655981885,25.1631884465601,1789.48546586733,0.0,1.0
2023-04-24,27.3404,27.3404,27.2441,27.2441,1777,25.1176209348058,25.1176209348058,25.0291501408152,25.0291501408152,1934.25527545392,0.0,1.0
2023-04-25,26.95,27.12,26.92,27.12,4614,24.7589605197077,24.9151394914461,24.731399524695,24.9151394914461,5022.31504836488,0.0,1.0
2023-04-26,26.77,26.87,26.77,26.87,867,24.5935945496317,24.6854645330073,24.5935945496317,24.6854645330073,943.724999335145,0.0,1.0
2023-04-27,27.077,27.077,27.04,27.04,555,24.8756353985946,24.8756353985946,24.8416435047457,24.8416435047457,604.114618951564,0.0,1.0
2023-04-28,27.0696,27.0696,26.8,26.83,7217,24.8688370198249,24.8688370198249,24.6211555446444,24.6487165396571,7855.66703598814,0.0,1.0
2023-05-01,27.0297,27.24,27.01,27.24,4568,24.832180896458,25.0253834714968,24.814082509733,25.0253834714968,4972.24428715448,0.0,1.0
2023-05-02,26.8042,26.85,26.74,26.85,2604,24.6250140839462,24.6670905363322,24.5660335546191,24.6670905363322,2834.44048243219,0.0,1.0
2023-05-03,26.56,26.6901,26.56,26.64,6693,24.4006675845431,24.5201904329147,24.4006675845431,24.4741635712435,7285.29575611317,0.0,1.0
2023-05-04,26.6046,26.6046,26.53,26.53,306,24.4416415971286,24.4416415971286,24.3731065895304,24.3731065895304,333.079411530051,0.0,1.0
2023-05-05,27.3546,27.3546,27.25,27.25,7697,25.1306664724451,25.1306664724451,25.0345704698343,25.0345704698343,8378.1445442706,0.0,1.0
2023-05-08,27.38,27.43,27.37,27.43,1243,25.1540014482225,25.1999364399103,25.144814449885,25.1999364399103,1352.99904748972,0.0,1.0
2023-05-09,27.1976,27.1978,27.16,27.16,809,24.9864305985455,24.9866143385123,24.9518874847963,24.9518874847963,880.592300417684,0.0,1.0
2023-05-10,27.3364,27.3364,27.0801,27.0801,1971,25.1139461354708,25.1139461354708,24.8784833680793,24.8784833680793,2145.42326838474,0.0,1.0
2023-05-11,27.021,27.021,27.021,27.021,178,24.8241882079043,24.8241882079043,24.8241882079043,24.8241882079043,193.752075988069,0.0,1.0
2023-05-12,26.86,26.86,26.86,26.86,683,24.6762775346697,24.6762775346697,24.6762775346697,24.6762775346697,743.441954493545,0.0,1.0
2023-05-15,27.2002,27.22,26.98,26.98,4343,24.9888192181133,25.0070094748217,24.7865215147204,24.7865215147204,4727.33295514709,0.0,1.0
2023-05-16,26.7068,26.9,26.7068,26.9,1452,24.5355327201384,24.7130255280199,24.5355327201384,24.7130255280199,1580.49446255436,0.0,1.0
2023-05-17,26.9319,26.9319,26.785,26.785,854,24.7423320527167,24.7423320527167,24.6073750471381,24.6073750471381,929.574566819162,0.0,1.0
2023-05-18,26.845,26.845,26.67,26.67,8890,24.6624970371634,24.6624970371634,24.5017245662562,24.5017245662562,9676.71885131421,0.0,1.0
2023-05-19,27.0122,27.0319,27.0122,27.0319,659,24.8161036493673,24.8342020360923,24.8161036493673,24.8342020360923,717.318079079423,0.0,1.0
2023-05-22,26.975,26.975,26.9587,26.9587,217,24.7819280155516,24.7819280155516,24.7669532082614,24.7669532082614,236.203373536016,0.0,1.0
2023-05-23,26.647,26.83,26.647,26.83,622,24.4805944700798,24.6487165396571,24.4805944700798,24.6487165396571,677.043771149319,0.0,1.0
2023-05-24,26.1891,26.4,26.165,26.4,1631,24.0599218162032,24.2536756111422,24.0377811502097,24.2536756111422,1775.33503335135,0.0,1.0
2023-05-25,25.9428,26.0,25.8702,26.0,2340,23.8336460471493,23.8861956776401,23.7669484392186,23.8861956776401,2547.07785287686,0.0,1.0
2023-05-26,26.35,26.35,26.17,26.17,4887,24.2077406194545,24.2077406194545,24.0423746493785,24.0423746493785,5319.47413120051,0.0,1.0
2023-05-30,26.1234,26.31,26.0807,26.31,1650,23.9995632371255,24.1709926261043,23.9603347542241,24.1709926261043,1796.01643472086,0.0,1.0
2023-05-31,25.6737,25.86,25.4304,25.65,18394,23.5864239218857,23.7575777009143,23.362904252333,23.5646507358257,20021.7735153064,0.0,1.0
2023-06-01,26.27,26.3385,25.84,25.84,2312,24.134244632754,24.1971755713663,23.7392037042392,23.7392037042392,2516.59999822705,0.0,1.0
2023-06-02,26.7034,26.7034,26.59,26.59,1535,24.5324091407036,24.5324091407036,24.4282285795558,24.4282285795558,1670.83953169486,0.0,1.0
2023-06-05,26.54,26.71,26.54,26.68,2719,24.382293587868,24.5384725596064,24.382293587868,24.5109115645938,2959.6173854582,0.0,1.0
2023-06-06,26.6963,26.6963,26.5,26.55,1054,24.525886371884,24.525886371884,24.3455455945178,24.3914805862056,1147.27352860351,0.0,1.0
2023-06-07,26.4003,26.4762,26.4003,26.4762,801,24.2539512210924,24.3236805384744,24.2539512210924,24.3236805384744,871.884341946308,0.0,1.0
2023-06-08,26.78,26.78,26.69,26.69,326,24.6027815479693,24.6027815479693,24.5200985629313,24.5200985629313,354.849307708485,0.0,1.0
2023-06-09,26.75,26.88,26.75,26.88,2526,24.5752205529566,24.6946515313448,24.5752205529566,24.6946515313448,2749.5378873363,0.0,1.0
2023-06-12,26.89,26.91,26.8,26.89,7353,24.7038385296824,24.7222125263575,24.6211555446444,24.7038385296824,8003.70233000151,0.0,1.0
2023-06-13,27.25,27.335,27.25,27.26,3252,25.0345704698343,25.1126599557035,25.0345704698343,25.0437574681719,3539.78511861348,0.0,1.0
2023-06-14,27.34,27.44,27.34,27.44,1604,25.1172534548723,25.2091234382479,25.1172534548723,25.2091234382479,1745.94567351046,0.0,1.0
2023-06-15,27.7455,27.7455,27.58,27.58,1181,25.4897862374601,25.4897862374601,25.3377414149736,25.3377414149736,1285.51236933657,0.0,1.0
2023-06-16,27.48,27.64,27.48,27.62,4420,25.6857449120001,25.8352980119245,25.6857449120001,25.8166038744339,4728.75520706641,0.4788,1.0
2023-06-20,27.435,27.46,27.2571,27.46,1556,25.6436831026464,25.6670507745096,25.4773987496681,25.6670507745096,1664.69300954645,0.0,1.0
2023-06-21,27.3118,27.3118,27.05,27.05,7425,25.5285272157047,25.5285272157047,25.2838209559536,25.2838209559536,7943.66683540001,0.0,1.0
2023-06-22,26.6957,26.71,26.64,26.64,2145,24.9526543103087,24.9660206186144,24.9005911373975,24.9005911373975,2294.83708578222,0.0,1.0
2023-06-23,26.0494,26.13,25.97,25.99,7293,24.3485532573019,24.4238906313888,24.2743375314645,24.293031668955,7802.44609165956,0.0,1.0
2023-06-26,26.0984,26.0984,26.04,26.085,1068,24.3943538941537,24.3943538941537,24.3397670126814,24.3818288220351,1142.60419935451,0.0,1.0
2023-06-27,26.2977,26.35,26.09,26.195,16187,24.5806409742469,24.6295261437847,24.3865023564077,24.484646578233,17317.7286282317,0.0,1.0
2023-06-28,26.0874,26.18,26.0874,26.1296,4135,24.3840721185339,24.4706259751151,24.3840721185339,24.423516748639,4423.84678308136,0.0,1.0
2023-06-29,26.2806,26.292,26.28,26.292,1262,24.5646574866925,24.5753131450621,24.5640966625678,24.5753131450621,1350.15589848819,0.0,1.0
2023-06-30,26.5068,26.5068,26.48,26.48,943,24.7760881817105,24.7760881817105,24.7510380374732,24.7510380374732,1008.87243444878,0.0,1.0
2023-07-03,26.6504,26.7,26.6504,26.681,4708,24.9103120888926,24.9566735498691,24.9103120888926,24.9389141192531,5036.87319340919,0.0,1.0
2023-07-05,26.4852,26.5721,26.4852,26.5721,2386,24.7558985132207,24.8371245406171,24.7558985132207,24.8371245406171,2552.67192852046,0.0,1.0
2023-07-06,25.8599,25.87,25.81,25.85,2000,24.1714263045791,24.1808668440118,24.1247844315402,24.1621727065212,2139.70823849158,0.0,1.0
2023-07-07,26.0492,26.1616,25.86,25.9099,1868,24.348366315927,24.4534273686238,24.1715197752665,24.2181616483054,1998.48749475114,0.0,1.0
2023-07-10,25.8997,25.8997,25.751,25.77,2688,24.2086276381852,24.2086276381852,24.0696367259431,24.0873961565591,2875.76787253269,0.0,1.0
2023-07-11,26.3093,26.3093,26.0813,26.0813,277,24.5914835739915,24.5914835739915,24.3783704065993,24.3783704065993,296.349591031084,0.0,1.0
2023-07-12,26.8589,26.89,26.85,26.85,2494,25.1051984722315,25.1342678560293,25.0968795810482,25.0968795810482,2668.216173399,0.0,1.0
2023-07-13,27.5725,27.5725,27.5725,27.5725,350,25.7722052978939,25.7722052978939,25.7722052978939,25.7722052978939,374.448941736027,0.0,1.0
2023-07-14,27.4213,27.58,27.4213,27.56,19291,25.6308776184654,25.7792155994528,25.6308776184654,25.7605214619623,20638.5558143706,0.0,1.0
2023-07-17,27.3424,27.3424,27.338,27.338,448,25.5571292460652,25.5571292460652,25.5530165358173,25.5530165358173,479.294645422116,0.0,1.0
2023-07-18,27.4587,27.5394,27.39,27.4301,9311,25.6658356555727,25.741266500347,25.6016212932927,25.6391030389612,9961.41170429758,0.0,1.0
2023-07-19,27.3085,27.3085,27.285,27.285,293,25.5254426830188,25.5254426830188,25.5034770714674,25.5034770714674,313.467256939017,0.0,1.0
2023-07-20,27.34,27.52,27.33,27.5199,1244,25.5548859495664,25.7231331869812,25.5455388808211,25.7230397162938,1330.89852434176,0.0,1.0
2023-07-21,27.2129,27.2129,27.2092,27.2092,245,25.436084705814,25.436084705814,25.4326262903782,25.4326262903782,262.114259215219,0.0,1.0
2023-07-24,27.26,27.3,27.189,27.189,1583,25.4801093996042,25.5174976745853,25.4137452115128,25.4137452115128,1693.57907076609,0.0,1.0
2023-07-25,27.528,27.5399,27.528,27.5333,686,25.7306108419774,25.7417338537843,25.7306108419774,25.7355647884124,733.919925802614,0.0,1.0
2023-07-26,27.6005,27.6005,27.51,27.51,306,25.7983770903806,25.7983770903806,25.713786118236,25.713786118236,327.375360489213,0.0,1.0
2023-07-27,27.3235,27.68,27.3235,27.68,1739,25.5394632861367,25.8726862869055,25.5394632861367,25.8726862869055,1860.47631336843,0.0,1.0
2023-07-28,27.2062,27.32,27.2062,27.22,4061,25.4298221697547,25.5361918120758,25.4298221697547,25.4427211246231,4344.67757825716,0.0,1.0
2023-07-31,27.4823,27.53,27.479,27.48,2813,25.6878947378116,25.7324802557265,25.6848102051256,25.6857449120001,3009.49963743841,0.0,1.0
2023-08-01,26.9822,27.07,26.78,26.78,1215,25.2204478298606,25.3025150934441,25.0314500998313,25.0314500998313,1299.87275488364,0.0,1.0
2023-08-02,26.26,26.3318,26.25,26.3318,7579,24.5454025250773,24.6125144786683,24.536055456332,24.6125144786683,8108.42436976385,0.0,1.0
2023-08-03,26.3545,26.42,26.18,26.18,2871,24.6337323247201,24.6949556250016,24.4706259751151,24.4706259751151,3071.55117635467,0.0,1.0
2023-08-04,26.4717,26.7848,26.4717,26.72,792,24.7432799704146,25.035936692829,24.7432799704146,24.9753676873597,847.324462442669,0.0,1.0
2023-08-07,26.53,26.54,26.4529,26.4543,2147,24.7977733811996,24.8071204499448,24.7257074811735,24.7270160707979,2296.97679402071,0.0,1.0
2023-08-08,26.3612,26.3612,26.1,26.2,13568,24.6399948607794,24.6399948607794,24.395849425153,24.4893201126057,14515.7806899269,0.0,1.0
2023-08-09,26.4197,26.51,26.4197,26.4417,3215,24.6946752129392,24.779079243709,24.6946752129392,24.7152387641788,3439.58099337523,0.0,1.0
2023-08-10,26.42,26.719,26.42,26.719,882,24.6949556250016,24.9744329804851,24.6949556250016,24.9744329804851,943.611333174789,0.0,1.0
2023-08-11,26.19,26.27,26.19,26.27,349,24.4799730438604,24.5547495938225,24.4799730438604,24.5547495938225,373.379087616781,0.0,1.0
2023-08-14,26.0523,26.1051,26.04,26.04,3593,24.351263907238,24.4006164302131,24.3397670126814,24.3397670126814,3843.98585045014,0.0,1.0
2023-08-15,25.7912,25.84,25.7912,25.84,736,24.1072119422991,24.152825637776,24.1072119422991,24.152825637776,787.412631764902,0.0,1.0
2023-08-16,25.4741,25.623,25.4741,25.623,609,23.8108163923866,23.9499942460036,23.8108163923866,23.9499942460036,651.541158620686,0.0,1.0
2023-08-17,25.2738,25.4425,25.22,25.4425,2319,23.6235946054188,23.7812796551515,23.5733073755693,23.7812796551515,2480.99170253099,0.0,1.0
2023-08-18,25.2894,25.3,25.26,25.26,1632,23.6381760326614,23.6480839255314,23.6106956505504,23.6106956505504,1746.00192260914,0.0,1.0
2023-08-21,25.3575,25.365,25.1547,25.289,16460,23.7018295708167,23.7088398723757,23.5122710166627,23.6378021499116,17609.7988027858,0.0,1.0
2023-08-22,25.2763,25.42,25.25,25.42,1505,23.6259313726051,23.7602487504747,23.6013485818051,23.7602487504747,1610.13044946492,0.0,1.0
2023-08-23,25.6324,25.67,25.371,25.41,5621,23.9587804906242,23.9939254691064,23.7144481136228,23.7509016817294,6013.65000428059,0.0,1.0
2023-08-24,25.1846,25.2313,25.1846,25.2313,395,23.540218752211,23.5838695632514,23.540218752211,23.5838695632514,422.592377102088,0.0,1.0
2023-08-25,25.3941,25.44,25.21,25.21,6639,23.7360398424244,23.7789428879652,23.563960306824,23.563960306824,7102.76149767282,0.0,1.0
2023-08-28,25.6034,25.6034,25.45,25.45,1897,23.9316739912629,23.9316739912629,23.7882899567105,23.7882899567105,2029.51326420927,0.0,1.0
2023-08-29,26.1024,26.1024,25.49,25.49,1634,24.3980927216518,24.3980927216518,23.8256782316915,23.8256782316915,1748.14163084763,0.0,1.0
2023-08-30,26.2141,26.28,26.2099,26.28,2542,24.5024994795365,24.5640966625678,24.4985737106635,24.5640966625678,2719.5691711228,0.0,1.0
2023-08-31,26.2302,26.2473,26.1201,26.1201,1726,24.5175482602164,24.5335317477708,24.414637033331,24.414637033331,1846.56820981824,0.0,1.0
2023-09-01,26.1987,26.29,26.0659,26.29,2712,24.4881049936688,24.5734437313131,24.3639759207316,24.5734437313131,2901.44437139459,0.0,1.0
2023-09-05,25.9841,26.09,25.98,26.09,9407,24.2875168983953,24.3865023564077,24.2836846002097,24.3865023564077,10064.1176997452,0.0,1.0
2023-09-06,25.7251,25.8699,25.68,25.76,3024,24.0454278178928,24.1807733733243,24.0032725378517,24.0780490878138,3235.23885659928,0.0,1.0
2023-09-07,25.5756,25.5926,25.53,25.57,3759,23.9056891401511,23.921579157018,23.8630665066726,23.9004547816537,4021.58163424492,0.0,1.0
2023-09-08,25.525,25.555,25.4,25.4,5429,23.8583929723,23.8864341785358,23.7415546129841,23.7415546129841,5808.2380133854,0.0,1.0
2023-09-11,25.9376,25.95,25.91,25.935,1392,24.2440530287298,24.2556433939739,24.2182551189929,24.241622790856,1489.23693399014,0.0,1.0
2023-09-12,25.8749,25.93,25.8749,25.93,4310,24.185446907697,24.2369492564834,24.185446907697,24.2369492564834,4611.07125394936,0.0,1.0
2023-09-13,25.7275,25.79,25.67,25.79,1636,24.0476711143917,24.1060902940496,23.9939254691064,24.1060902940496,1750.28133908612,0.0,1.0
2023-09-14,26.2006,26.223,26.055,26.055,1991,24.4898809367304,24.5108183707198,24.3537876157993,24.3537876157993,2130.07955141837,0.0,1.0
2023-09-15,26.111,26.28,26.111,26.28,352,24.4061312007728,24.5640966625678,24.4061312007728,24.5640966625678,376.588649974518,0.0,1.0
2023-09-18,26.0314,26.0405,25.95,25.975,1156,24.3317285335604,24.3402343661186,24.2556433939739,24.2790110658371,1236.75136184814,0.0,1.0
2023-09-19,26.0409,26.11,26.04,26.11,1395,24.3406082488684,24.4051964938982,24.3397670126814,24.4051964938982,1492.44649634788,0.0,1.0
2023-09-20,25.9416,26.2701,25.9416,26.21,691,24.2477918562279,24.55484306451,24.2477918562279,24.4986671813509,739.269196398843,0.0,1.0
2023-09-21,25.1368,25.49,25.1368,25.49,4555,23.4955397636086,23.8256782316915,23.4955397636086,23.8256782316915,4873.18551316459,0.0,1.0
2023-09-22,25.4907,25.63,25.4907,25.62,14599,23.8263325265037,23.9565371941253,23.8263325265037,23.94719012538,15618.8002868693,0.0,1.0
2023-09-25,25.4841,25.495,25.435,25.435,7855,23.8201634611318,23.8303517660642,23.7742693535926,23.7742693535926,8403.70410667571,0.0,1.0
2023-09-26,25.1358,25.22,25.1358,25.22,413,23.4946050567341,23.5733073755693,23.4946050567341,23.5733073755693,441.849751248512,0.0,1.0
2023-09-27,25.018,25.2244,25.018,25.17,1546,23.3844965869148,23.5774200858172,23.3844965869148,23.5265720318429,1653.994468354,0.0,1.0
2023-09-28,25.4441,25.47,25.14,25.14,2536,23.7827751861508,23.806984094201,23.4985308256071,23.4985308256071,2713.15004640732,0.0,1.0
2023-09-29,25.3103,25.67,25.3,25.67,17141,23.6577114063391,23.9939254691064,23.6480839255314,23.9939254691064,18338.3694579921,0.0,1.0
2023-10-02,24.8163,24.88,24.8,24.88,1889,23.1959662103227,23.2555070382301,23.180730488268,23.2555070382301,2020.95443125531,0.0,1.0
2023-10-03,24.4795,24.57,24.43,24.45,12634,22.8811569349821,22.9657479071268,22.834888944693,22.8535830821835,13516.5369425513,0.0,1.0
2023-10-04,24.6008,24.6008,24.6008,24.6008,190,22.9945368788622,22.9945368788622,22.9945368788622,22.9945368788622,203.2722826567,0.0,1.0
2023-10-05,24.7816,24.7816,24.57,24.57,8000,23.1635318817767,23.1635318817767,22.9657479071268,22.9657479071268,8558.83295396632,0.0,1.0
2023-10-06,25.1151,25.18,24.6411,24.67,3478,23.4752566244314,23.5359191005882,23.0322055659056,23.0592185945795,3720.95262673687,0.0,1.0
2023-10-09,25.2138,25.2138,24.97,24.97,4465,23.5675121929472,23.5675121929472,23.3396306569375,23.3396306569375,4776.89864243246,0.0,1.0
2023-10-10,25.5169,25.5571,25.47,25.5571,5058,23.8508218466163,23.8883970629723,23.806984094201,23.8883970629723,5411.32213514522,0.0,1.0
2023-10-11,25.5372,25.62,25.495,25.62,1757,23.8697963961692,23.94719012538,23.8303517660642,23.94719012538,1879.73368751486,0.0,1.0
2023-10-12,24.9138,25.32,24.89,25.32,2282,23.2871001305891,23.666778063022,23.2648541069754,23.666778063022,2441.4071001189,0.0,1.0
2023-10-13,24.84,24.84,24.82,24.8201,2264,23.218118763249,23.218118763249,23.1994246257585,23.1995180964459,2422.14972597248,0.0,1.0
2023-10-16,25.2215,25.2215,24.93,24.93,4216,23.5747094358811,23.5747094358811,23.3022423819565,23.3022423819565,4510.50496674025,0.0,1.0
2023-10-17,25.301,25.301,25.11,25.11,6010,23.649018632406,23.649018632406,23.4704896193713,23.4704896193713,6429.8232566672,0.0,1.0
2023-10-18,24.9445,25.025,24.9445,25.01,494,23.3157956316371,23.3910395350365,23.3157956316371,23.3770189319186,528.507934907421,0.0,1.0
2023-10-19,24.6397,24.78,24.6397,24.7601,3467,23.0308969762813,23.1620363507774,23.0308969762813,23.1434356839743,3709.18423142516,0.0,1.0
2023-10-20,24.1974,24.2499,24.1974,24.2499,1265,22.617476125678,22.6665482365907,22.617476125678,22.6665482365907,1353.36546084593,0.0,1.0
2023-10-23,24.262,24.3609,24.12,24.12,3378,22.6778581897725,22.7703006996632,22.5451298135896,22.5451298135896,3613.96721481228,0.0,1.0
2023-10-24,24.5419,24.5419,24.4797,24.4797,732,22.9394826439526,22.9394826439526,22.881343876357,22.881343876357,783.133215287918,0.0,1.0
2023-10-25,24.2255,24.39,24.1735,24.36,32556,22.6437413888522,22.7975006697119,22.5951366313768,22.7694594634761,34830.1707061661,0.0,1.0
2023-10-26,24.1599,24.1898,24.1401,24.1401,1097,22.5824246178833,22.6103723534316,22.5639174217676,22.5639174217676,1173.62996881263,0.0,1.0
2023-10-27,24.0489,24.15,23.99,24.14,4707,22.4786721548108,22.5731710198255,22.4236179199011,22.5638239510802,5035.80333928994,0.0,1.0
2023-10-30,24.3617,24.3747,24.23,24.3747,4578,22.7710484651628,22.7831996545317,22.6479475697876,22.7831996545317,4897.79215790724,0.0,1.0
2023-10-31,24.2694,24.2694,24.1388,24.15,9586,22.684775020644,22.684775020644,22.5627023028308,22.5731710198255,10255.6215870901,0.0,1.0
2023-11-01,24.7685,24.7685,24.46,24.46,2480,23.1512872217204,23.1512872217204,22.8629301509288,22.8629301509288,2653.23821572956,0.0,1.0
2023-11-02,25.2159,25.2159,25.06,25.09,5230,23.5694750773837,23.5694750773837,23.423754275645,23.4517954818808,5595.3370436555,0.0,1.0
2023-11-03,25.5356,25.56,25.45,25.51,5562,23.86830086517,23.8911077129084,23.7882899567105,23.8443723691821,5950.52861124509,0.0,1.0
2023-11-06,25.4333,25.5,25.4333,25.4679,2329,23.7726803519059,23.8350253004368,23.7726803519059,23.8050212097645,2491.69024372345,0.0,1.0
2023-11-07,25.1694,25.19,25.13,25.145,2228,23.5260112077182,23.5452661693335,23.4891837568618,23.5032043599798,2383.63497767963,0.0,1.0
2023-11-08,25.2608,25.44,25.2,25.34,3258,23.61144341605,23.7789428879652,23.5546132380787,23.6854722005125,3485.58472050279,0.0,1.0
2023-11-09,25.07,25.445,25.04,25.38,6947,23.4331013443902,23.7836164223378,23.4050601381544,23.7228604754936,7432.27656640053,0.0,1.0
2023-11-10,25.0406,25.0406,24.81,24.8953,3698,23.4056209622791,23.4056209622791,23.1900775570132,23.2698080534104,3956.32053297095,0.0,1.0
2023-11-13,25.1686,25.18,25.125,25.17,6691,23.5252634422186,23.5359191005882,23.4845102224892,23.5265720318429,7158.39391187359,0.0,1.0
2023-11-14,25.973,25.9802,25.9388,25.9388,5796,24.2771416520881,24.2838715415846,24.2451746769792,24.2451746769792,6200.8744751486,0.0,1.0
2023-11-15,26.06,26.16,26.05,26.12,2871,24.3584611501719,24.4519318376246,24.3491140814266,24.4145435626435,3071.55117635467,0.0,1.0
2023-11-16,25.7481,25.83,25.71,25.83,1352,24.0669260760069,24.1434785690307,24.0313137440875,24.1434785690307,1446.44276922031,0.0,1.0
2023-11-17,25.9935,25.9935,25.88,25.8822,1851,24.2963031430159,24.2963031430159,24.190213912757,24.192270267881,1980.29997472396,0.0,1.0
2023-11-20,26.1658,26.2078,25.96,25.96,4130,24.4573531374968,24.496610826227,24.2649904627192,24.2649904627192,4418.49751248513,0.0,1.0
2023-11-21,26.1397,26.26,26.1397,26.26,2799,24.4329572880717,24.5454025250773,24.4329572880717,24.5454025250773,2994.52167976897,0.0,1.0
2023-11-22,26.0483,26.0483,26.0483,26.0483,186,24.3475250797399,24.3475250797399,24.3475250797399,24.3475250797399,198.992866179718,0.0,1.0
2023-11-24,26.25,26.25,26.2,26.235,7453,24.536055456332,24.536055456332,24.4893201126057,24.5220348532141,7973.62275073889,0.0,1.0
2023-11-27,26.0499,26.0883,26.04,26.0501,3505,24.3490206107392,24.384913354721,24.3397670126814,24.3492075521141,3749.8386879565,0.0,1.0
2023-11-28,26.3333,26.3333,26.28,26.28,1513,24.6139165389801,24.6139165389801,24.5640966625678,24.5640966625678,1618.68928241888,0.0,1.0
2023-11-29,26.2278,26.301,26.2011,26.25,2770,24.5153049637175,24.5837255069329,24.4903482901676,24.536055456332,2963.49591031085,0.0,1.0
2023-11-30,26.3017,26.33,26.25,26.25,1864,24.5843798017451,24.6108320062942,24.536055456332,24.536055456332,1994.20807827415,0.0,1.0
2023-12-01,26.8454,26.8454,26.59,26.59,312,25.0925799294254,25.0925799294254,24.8538557936712,24.8538557936712,333.794485204686,0.0,1.0
2023-12-04,26.4031,26.5329,26.4031,26.5329,1433,24.6791590788221,24.8004840311357,24.6791590788221,24.8004840311357,1533.10095287922,0.0,1.0
2023-12-05,26.1606,26.1701,26.07,26.07,1171,24.4524926617493,24.4613723770573,24.3678082189172,24.3678082189172,1252.79917363682,0.0,1.0
2023-12-06,26.354,26.6999,26.354,26.64,3415,24.6332649712828,24.9565800791817,24.6332649712828,24.9005911373975,3653.55181722438,0.0,1.0
2023-12-07,26.6259,26.6259,26.53,26.54,1720,24.8874117704667,24.8874117704667,24.7977733811996,24.8071204499448,1840.14908510276,0.0,1.0
2023-12-08,26.7386,26.7386,26.7386,26.7386,345,24.9927532352259,24.9927532352259,24.9927532352259,24.9927532352259,369.099671139798,0.0,1.0
2023-12-11,26.7018,26.7098,26.68,26.6999,762,24.9583560222433,24.9658336772395,24.9379794123786,24.9565800791817,815.228838865293,0.0,1.0
2023-12-12,26.7675,26.7877,26.61,26.61,2397,25.0197662638997,25.0386473427651,24.8725499311617,24.8725499311617,2564.44032383216,0.0,1.0
2023-12-13,27.6515,27.6515,26.9433,26.97,14823,25.8460471409815,25.8460471409815,25.1840877324415,25.2090444059914,15858.4476095804,0.0,1.0
2023-12-14,28.0477,28.073,28.01,28.073,4095,26.2163780046691,26.2400260885946,26.1811395554994,26.2400260885946,4381.05261831152,0.0,1.0
2023-12-15,27.3195,27.554,27.31,27.44,3091,26.0501497341032,26.2737541233727,26.0410911341115,26.165050923472,3241.6157051662,0.55036,1.0
2023-12-18,27.5671,27.695,27.53,27.695,1739,26.2862454559929,26.4082028179867,26.2508692391831,26.4082028179867,1823.7365613989,0.0,1.0
2023-12-19,28.1331,28.21,28.03,28.03,1361,26.8259473081315,26.8992742912225,26.7276376598003,26.7276376598003,1427.31768836338,0.0,1.0
2023-12-20,27.7263,28.2301,27.7263,28.22,2678,26.4380485211174,26.9184403817313,26.4380485211174,26.9088096596348,2808.49138092367,0.0,1.0
2023-12-21,28.2852,28.2852,28.14,28.17,2149,26.9709802616833,26.9709802616833,26.832526712336,26.8611328175731,2253.7147041094,0.0,1.0
2023-12-22,28.3409,28.4262,28.25,28.25,4859,27.02409226374,27.1054289562973,26.9374157648718,26.9374157648718,5095.76535470805,0.0,1.0
2023-12-26,28.5351,28.5351,28.4201,28.43,1699,27.2092691183078,27.2092691183078,27.0996123815658,27.109052396294,1781.7874743052,0.0,1.0
2023-12-27,28.6707,28.75,28.571,28.571,2590,27.3385687139791,27.414184185489,27.2435010909081,27.2435010909081,2716.20338931752,0.0,1.0
2023-12-28,28.6389,28.78,28.6389,28.78,689,27.3082462424279,27.4427902907261,27.3082462424279,27.4427902907261,722.5730251891,0.0,1.0
2023-12-29,28.4475,28.58,28.42,28.58,2836,27.1257392910156,27.2520829224792,27.0995170278817,27.2520829224792,2974.19027494382,0.0,1.0
2024-01-02,28.25,28.43,28.25,28.4294,6520,26.9374157648718,27.109052396294,26.9374157648718,27.1084802741893,6837.70119627422,0.0,1.0
2024-01-03,27.9654,28.0,27.7905,27.8529,7738,26.6660391798565,26.6990315545632,26.4992655863246,26.5587662852176,8115.05089827759,0.0,1.0
2024-01-04,27.8639,27.9608,27.8639,27.88,6318,26.5692551904712,26.6616529103868,26.5692551904712,26.5846071336151,6625.858306451,0.0,1.0
2024-01-05,27.8529,27.94,27.77,27.78,6567,26.5587662852176,26.6418193440892,26.4797180810793,26.4892534494917,6886.99137360933,0.0,1.0
2024-01-08,28.0344,28.0368,27.8674,27.8674,855,26.7318332219017,26.7341217103207,26.5725925694155,26.5725925694155,896.661736627983,0.0,1.0
2024-01-09,27.762,27.84,27.74,27.84,2897,26.4720897863494,26.5464656599657,26.4511119758423,26.5464656599657,3038.16263276172,0.0,1.0
2024-01-10,27.7123,27.7782,27.67,27.67,17693,26.4246990053401,26.4875370831774,26.3843643969559,26.3843643969559,18555.1299487239,0.0,1.0
2024-01-11,27.6824,27.6824,27.45,27.46,8237,26.3961882537872,26.3961882537872,26.1745862918843,26.1841216602966,8638.36575977158,0.0,1.0
2024-01-12,27.7536,28.04,27.7536,27.985,1024,26.4640800768831,26.7371730282126,26.4640800768831,26.6847285019447,1073.89662959889,0.0,1.0
2024-01-16,27.0351,27.23,27.0351,27.22,6682,25.7789638564562,25.9648081868127,25.7789638564562,25.9552728184004,7007.59499900372,0.0,1.0
2024-01-17,26.725,26.725,26.58,26.71,6119,25.4832720819894,25.4832720819894,25.3450092400104,25.4689690293708,6417.1615981598,0.0,1.0
2024-01-18,27.0,27.0,26.8101,26.8101,944,25.7454947133288,25.7454947133288,25.5644180671784,25.5644180671784,989.998455411482,0.0,1.0
2024-01-19,27.2106,27.2106,26.975,27.01,6725,25.9463095720928,25.9463095720928,25.721656292298,25.7550300817412,7052.69026762946,0.0,1.0
2024-01-22,27.1939,27.3149,27.138,27.3149,1300,25.9303855068442,26.0457634646335,25.8770827974192,26.0457634646335,1363.34533054547,0.0,1.0
2024-01-23,27.442,27.4439,27.28,27.28,724,26.1669579971544,26.1687697171528,26.0124850288745,26.0124850288745,759.278476396095,0.0,1.0
2024-01-24,27.4431,27.6,27.43,27.6,7170,26.1680068876798,26.3176168180695,26.1555155550596,26.3176168180695,7519.37386154695,0.0,1.0
2024-01-25,27.5812,27.5812,27.5301,27.56,676,26.2996903254543,26.2996903254543,26.2509645928672,26.2794753444201,708.939571883644,0.0,1.0
2024-01-26,27.634,27.6849,27.61,27.6304,3734,26.3500370706714,26.3985720958903,26.3271521864818,26.346604338043,3915.94728019754,0.0,1.0
2024-01-29,27.8629,27.87,27.61,27.75,1744,26.56830165363,26.5750717652028,26.3271521864818,26.4606473442546,1828.98019728562,0.0,1.0
2024-01-30,27.7712,27.7712,27.6316,27.7,844,26.4808623252888,26.4808623252888,26.3477485822525,26.4129705021929,885.125737677214,0.0,1.0
2024-01-31,27.5525,28.0,27.55,28.0,988,26.2723238181108,26.6990315545632,26.2699399760077,26.6990315545632,1036.14245121456,0.0,1.0
2024-02-01,27.6674,27.6725,27.39,27.39,4491,26.3818852011687,26.386748239059,26.1173740814102,26.1173740814102,4709.83375344593,0.0,1.0
2024-02-02,27.5275,27.58,27.43,27.58,1446,26.24848539708,26.2985460812448,26.1555155550596,26.2985460812448,1516.4594984375,0.0,1.0
2024-02-05,27.2491,27.3139,27.08,27.08,1155,25.9830207404803,26.0448099277923,25.8217776606276,25.8217776606276,1211.27988983079,0.0,1.0
2024-02-06,27.5552,27.5552,27.4417,27.4815,1226,26.2748983675822,26.2748983675822,26.1666719361021,26.2046227023832,1285.73951942211,0.0,1.0
2024-02-07,27.4853,27.4853,27.418,27.44,1066,26.2082461423799,26.2082461423799,26.1440731129648,26.165050923472,1117.94317104729,0.0,1.0
2024-02-08,27.4245,27.48,27.33,27.48,964,26.1502711024328,26.2031923971213,26.0601618709362,26.2031923971213,1010.97299895834,0.0,1.0
2024-02-09,27.6002,27.605,27.4412,27.59,4632,26.3178075254377,26.3223845022756,26.1661951676814,26.3080814496571,4857.70428545125,0.0,1.0
2024-02-12,27.62,27.68,27.53,27.53,3540,26.3366875548942,26.3938997653682,26.2508692391831,26.2508692391831,3712.49420779305,0.0,1.0
2024-02-13,26.8368,26.92,26.69,26.92,2848,25.5898775008394,25.6692117660301,25.4498982925462,25.6692117660301,2986.77500107192,0.0,1.0
2024-02-14,27.2912,27.2912,27.1947,27.1947,946,26.0231646414963,26.0231646414963,25.9311483363172,25.9311483363172,992.095909766166,0.0,1.0
2024-02-15,27.7656,27.81,27.5,27.5,24375,26.4755225189779,26.5178595547287,26.222263133946,26.222263133946,25562.7249477276,0.0,1.0
2024-02-16,27.7582,27.86,27.6899,27.69,8077,26.4684663463527,26.5655363967904,26.4033397800964,26.4034351337806,8470.56941139677,0.0,1.0
2024-02-20,27.7356,27.87,27.7356,27.87,4045,26.4469164137409,26.5750717652028,26.4469164137409,26.5750717652028,4242.1014323511,0.0,1.0
2024-02-21,27.6375,27.6375,27.59,27.59,630,26.3533744496158,26.3533744496158,26.3080814496571,26.3080814496571,660.698121725882,0.0,1.0
2024-02-22,27.9355,27.9355,27.79,27.79,766,26.6375284283036,26.6375284283036,26.498788817904,26.498788817904,803.325017844486,0.0,1.0
2024-02-23,27.9902,28.0,27.975,28.0,1312,26.6896868935191,26.6990315545632,26.6751931335324,26.6990315545632,1375.93005667359,0.0,1.0
2024-02-26,27.8835,27.93,27.83,27.93,1217,26.5879445125594,26.6322839756768,26.5369302915534,26.6322839756768,1276.30097482603,0.0,1.0
2024-02-27,28.038,28.04,27.9947,28.03,30991,26.7352659545301,26.7371730282126,26.6939778093047,26.7276376598003,32501.1039530268,0.0,1.0
2024-02-28,27.7499,27.75,27.7499,27.75,637,26.4605519905705,26.4606473442546,26.4605519905705,26.4606473442546,668.039211967282,0.0,1.0
2024-02-29,27.9859,27.9859,27.87,27.87,15252,26.6855866851018,26.6855866851018,26.5750717652028,26.5750717652028,15995.1869088304,0.0,1.0
2024-03-01,28.3034,28.3092,28.02,28.02,1332,26.9883346321937,26.9938651458729,26.7181022913879,26.7181022913879,1396.90460022044,0.0,1.0
2024-03-04,28.1045,28.1045,28.04,28.04,1973,26.7986761544722,26.7986761544722,26.7371730282126,26.7371730282126,2069.13872089709,0.0,1.0
2024-03-05,28.034,28.13,28.034,28.11,2581,26.7314518071652,26.8229913439237,26.7314518071652,26.803920607099,2706.76484472143,0.0,1.0
2024-03-06,28.5139,28.565,28.46,28.49,4651,27.1890541372736,27.2377798698607,27.137658501531,27.1662646067681,4877.63010182076,0.0,1.0
2024-03-07,28.956,28.99,28.89,28.89,6815,27.6106127747833,27.6430330273853,27.5476793432618,27.5476793432618,7147.07571359031,0.0,1.0
2024-03-08,28.939,29.25,28.93,29.19,10178,27.5944026484823,27.8909526061062,27.5858208169112,27.8337403956322,10673.9452109937,0.0,1.0
2024-03-11,28.569,28.569,28.43,28.47,6632,27.2415940172256,27.2415940172256,27.109052396294,27.1471938699434,6955.15864013659,0.0,1.0
2024-03-12,28.57,28.57,28.5,28.5,2958,27.2425475540668,27.2425475540668,27.1757999751804,27.1757999751804,3102.13499057963,0.0,1.0
2024-03-13,28.7927,28.82,28.71,28.71,5904,27.4549002086097,27.4809317643754,27.3760427118396,27.3760427118396,6191.68525503114,0.0,1.0
2024-03-14,28.2494,28.59,28.23,28.59,5766,26.9368436427671,27.2616182908915,26.9183450280471,27.2616182908915,6046.96090455784,0.0,1.0
2024-03-15,28.1331,28.19,28.04,28.19,11450,26.8259473081315,26.8802035543978,26.7371730282126,26.8802035543978,12007.9261805736,0.0,1.0
2024-03-18,28.2103,28.28,28.1472,28.17,7405,26.8995603522748,26.9660218701089,26.8393921775929,26.8611328175731,7765.82474822249,0.0,1.0
2024-03-19,28.2646,28.2646,28.0715,28.0715,7318,26.9513374027538,26.9513374027538,26.7672094387115,26.7672094387115,7674.58548379368,0.0,1.0
2024-03-20,28.5877,28.5877,28.196,28.196,1319,27.2594251561567,27.2594251561567,26.8859247754452,26.8859247754452,1383.27114691498,0.0,1.0
2024-03-21,28.5898,28.6301,28.56,28.5901,3361,27.2614275835233,27.299855118225,27.2330121856545,27.2617136445756,3524.77204304871,0.0,1.0
2024-03-22,28.4022,28.45,28.3966,28.44,13512,27.0825440721077,27.1281231331187,27.0772042657968,27.1185877647064,14170.4016202542,0.0,1.0
2024-03-25,28.5043,28.64,28.5,28.55,12112,27.1799001835977,27.3092951329532,27.1757999751804,27.2234768172421,12702.1835719744,0.0,1.0
2024-03-26,28.3934,28.57,28.39,28.56,7721,27.0741529479048,27.2425475540668,27.0709109226446,27.2330121856545,8097.22253626278,0.0,1.0
2024-03-27,28.8503,28.8503,28.63,28.67,7308,27.5098239306648,27.5098239306648,27.2997597645409,27.3379012381903,7664.09821202025,0.0,1.0
2024-03-28,28.8327,28.8905,28.82,28.89,2035,27.4930416822591,27.5481561116825,27.4809317643754,27.5476793432618,2134.15980589234,0.0,1.0
2024-04-01,28.76,28.89,28.674,28.89,16925,27.4237195539014,27.5476793432618,27.3417153855552,27.5476793432618,17749.7074765247,0.0,1.0
2024-04-02,28.7146,28.72,28.57,28.62,24396,27.3804289813093,27.385578080252,27.2425475540668,27.2902243961286,25584.7482184518,0.0,1.0
2024-04-03,28.6552,28.7091,28.4535,28.53,9612,27.32378889294,27.3751845286825,27.131460512063,27.2044060804175,10080.3656286178,0.0,1.0
2024-04-04,28.6037,29.1,28.6037,29.04,4220,27.2746817456164,27.7479220799211,27.2746817456164,27.690709869447,4425.62868838608,0.0,1.0
2024-04-05,28.765,28.8401,28.61,28.61,10990,27.4284872381075,27.5000978548842,27.2806890277162,27.2806890277162,11525.511678996,0.0,1.0
2024-04-08,28.8976,28.9301,28.8396,28.84,11963,27.5549262232552,27.5859161705953,27.4996210864636,27.5000025012001,12545.9232225504,0.0,1.0
2024-04-09,29.12,29.18,28.96,29.18,2315,27.7669928167458,27.8242050272198,27.6144269221483,27.8242050272198,2427.80341554828,0.0,1.0
2024-04-10,28.4657,28.57,28.3413,28.54,13215,27.1430936615261,27.2425475540668,27.0244736784765,27.2139414488298,13858.9296485834,0.0,1.0
2024-04-11,28.5673,28.5673,28.29,28.41,3357,27.2399730045955,27.2399730045955,26.9755572385212,27.0899816594693,3520.57713433935,0.0,1.0
2024-04-12,28.0043,28.28,27.95,28.28,4054,26.7031317629805,26.9660218701089,26.6513547125015,26.9660218701089,4251.53997694719,0.0,1.0
2024-04-15,27.7895,28.205,27.6507,28.17,17916,26.4983120494834,26.8945066070163,26.36596113592,26.8611328175731,18788.9961092713,0.0,1.0
2024-04-16,27.2193,27.33,27.1103,27.33,5706,25.9546053426115,26.0601618709362,25.850669826917,26.0601618709362,5984.03727391729,0.0,1.0
2024-04-17,27.52,27.66,27.3329,27.47,2496,26.2413338707707,26.3748290285435,26.0629271277758,26.193657028709,2617.62303464731,0.0,1.0
2024-04-18,27.3211,27.53,27.2704,27.52,6853,26.0516753930492,26.2508692391831,26.0033310751986,26.2413338707707,7186.92734632932,0.0,1.0
2024-04-19,27.3774,27.45,27.29,27.45,3589,26.1053595172107,26.1745862918843,26.0220203972868,26.1745862918843,3763.88183948285,0.0,1.0
2024-04-22,27.705,27.78,27.53,27.58,6742,26.4177381863991,26.4892534494917,26.2508692391831,26.2985460812448,7070.51862964428,0.0,1.0
2024-04-23,28.0253,28.04,27.98,28.0091,2829,26.7231560366465,26.7371730282126,26.6799608177385,26.7077087398185,2966.84918470241,0.0,1.0
2024-04-24,27.7891,27.84,27.6618,27.84,3586,26.4979306347469,26.5464656599657,26.3765453948578,26.5464656599657,3760.73565795082,0.0,1.0
2024-04-25,27.6784,27.9,27.4119,27.43,24297,26.3923741064222,26.6036778704398,26.1382565382333,26.1555155550596,25480.9242278949,0.0,1.0
2024-04-26,27.7905,27.7905,27.72,27.72,1205,26.4992655863246,26.4992655863246,26.4320412390176,26.4320412390176,1263.71624869792,0.0,1.0
2024-04-29,28.0567,28.08,28.02,28.02,3104,26.7530970934612,26.775314501862,26.7181022913879,26.7181022913879,3255.24915847165,0.0,1.0
2024-04-30,27.4555,27.9295,27.4555,27.85,16069,26.1798307445111,26.6318072072562,26.1798307445111,26.5560010283781,16851.9970127194,0.0,1.0
2024-05-01,27.3144,27.7,27.3144,27.44,7239,26.0452866962129,26.4129705021929,26.0452866962129,26.165050923472,7591.7360367836,0.0,1.0
2024-05-02,27.94,27.98,27.65,27.8,9116,26.6418193440892,26.6799608177385,26.3652936601312,26.5083241863163,9560.19694865578,0.0,1.0
2024-05-03,28.33,28.33,28.315,28.315,1132,27.0136987121706,27.0136987121706,26.9993956595521,26.9993956595521,1187.1591647519,0.0,1.0
2024-05-06,28.6712,28.7,28.57,28.61,6620,27.3390454823998,27.3665073434273,27.2425475540668,27.2806890277162,6942.57391400847,0.0,1.0
2024-05-07,28.9265,28.98,28.91,28.91,3074,27.5824834379669,27.6334976589729,27.5667500800865,27.5667500800865,3223.78734315137,0.0,1.0
2024-05-08,28.7601,28.7601,28.691,28.7328,1396,27.4238149075855,27.4238149075855,27.3579255118562,27.3977833518198,1464.02313957037,0.0,1.0
2024-05-09,28.79,28.79,28.55,28.55,916,27.4523256591384,27.4523256591384,27.2234768172421,27.2234768172421,960.634094445887,0.0,1.0
2024-05-10,28.68,28.85,28.676,28.85,2916,27.3474366066026,27.5095378696125,27.3436224592377,27.5095378696125,3058.08844913123,0.0,1.0
2024-05-13,28.85,28.99,28.721,28.99,519573,27.5095378696125,27.6430330273853,27.3865316170932,27.6430330273853,544890.325713463,0.0,1.0
2024-05-14,28.92,28.9774,28.7834,28.855,2574,27.5762854484989,27.6310184631857,27.4460323159863,27.5143055538186,2699.42375448003,0.0,1.0
2024-05-15,29.43,29.43,29.07,29.07,4449,28.0625892375284,28.0625892375284,27.719315974684,27.719315974684,4665.78721199755,0.0,1.0
2024-05-16,29.457,29.51,29.44,29.51,276533,28.0883347322417,28.1388721848272,28.0721246059408,28.1388721848272,290007.672532101,0.0,1.0
2024-05-17,29.65,29.65,29.4507,29.4516,3414,28.2723673426,28.2723673426,28.082327450142,28.0831856332991,3580.35458344788,0.0,1.0
2024-05-20,29.4197,29.56,29.4197,29.56,2183,28.0527678080637,28.1865490268889,28.0527678080637,28.1865490268889,2289.37142813905,0.0,1.0
2024-05-21,29.56,29.56,29.43,29.483,946,28.1865490268889,28.1865490268889,28.0625892375284,28.1131266901138,992.095909766167,0.0,1.0
2024-05-22,28.8841,29.12,28.865,29.0932,5490,27.5420534758986,27.7669928167458,27.523840922231,27.7414380294007,5757.51220361126,0.0,1.0
2024-05-23,28.79,29.04,28.75,28.9906,1287,27.4523256591384,27.690709869447,27.414184185489,27.64360514949,1349.71187724002,0.0,1.0
2024-05-24,28.97,29.03,28.92,28.92,10234,27.6239622905606,27.6811745010347,27.5762854484989,27.5762854484989,10732.6739329249,0.0,1.0
2024-05-28,28.8934,29.22,28.8813,29.22,8534,27.550921368522,27.8623465008692,27.5393835727431,27.8623465008692,8949.83773144237,0.0,1.0
2024-05-29,28.43,28.59,28.39,28.59,7770,27.109052396294,27.2616182908915,27.0709109226446,27.2616182908915,8148.61016795256,0.0,1.0
2024-05-30,28.7662,28.83,28.68,28.7784,3201,27.429631482317,27.4904671327878,27.3474366066026,27.4412646317801,3356.97569467389,0.0,1.0
2024-05-31,28.9501,28.9501,28.68,28.81,3573,27.60498690742,27.60498690742,27.3474366066026,27.4713963959631,3747.10220464537,0.0,1.0
2024-06-03,29.18,29.2,29.011,29.15,3701,27.8242050272198,27.8432757640445,27.6630573010512,27.7955989219828,3881.33928334523,0.0,1.0
2024-06-04,28.9739,28.9739,28.82,28.93,1583,27.6276810842414,27.6276810842414,27.4809317643754,27.5858208169112,1660.13512173345,0.0,1.0
2024-06-05,29.34,29.34,29.14,29.25,5625,27.9767709218173,27.9767709218173,27.7860635535704,27.8909526061062,5899.09037255253,0.0,1.0
2024-06-06,29.4307,29.4307,29.28,29.28,394,28.0632567133173,28.0632567133173,27.9195587113433,27.9195587113433,413.198507873012,0.0,1.0
2024-06-07,29.0207,29.235,29.0207,29.17,1113,27.6723066084112,27.8766495534877,27.6723066084112,27.8146696588075,1167.23334838239,0.0,1.0
2024-06-10,29.0726,29.15,28.95,29.15,2586,27.7217951704712,27.7955989219828,27.6048915537359,27.7955989219828,2712.00848060815,0.0,1.0
2024-06-11,28.7362,28.7362,28.66,28.66,769,27.40102537708,27.40102537708,27.3283658697779,27.3283658697779,806.471199376514,0.0,1.0
2024-06-12,29.1729,29.34,29.1729,29.3,3895,27.8174349156471,27.9767709218173,27.8174349156471,27.9386294481679,4084.7923557497,0.0,1.0
2024-06-13,28.983,28.99,28.83,28.83,724,27.6363582694966,27.6430330273853,27.4904671327878,27.4904671327878,759.278476396095,0.0,1.0
2024-06-14,28.78,28.78,28.65,28.71,1753,27.4427902907261,27.4427902907261,27.3188305013656,27.3760427118396,1838.4187418817,0.0,1.0
2024-06-17,28.86,28.88,28.65,28.65,2186,27.5190732380248,27.5381439748495,27.3188305013656,27.3188305013656,2292.51760967108,0.0,1.0
2024-06-18,29.1706,29.1706,29.02,29.02,906,27.8152417809122,27.8152417809122,27.6716391326223,27.6716391326223,950.146822672461,0.0,1.0
2024-06-20,29.2267,29.25,29.13,29.24,2750,27.8687351977055,27.8909526061062,27.7765281851581,27.8814172376939,2883.99973769234,0.0,1.0
2024-06-21,28.789,28.79,28.76,28.76,2068,27.779417401787,27.7803823334415,27.7514343838061,27.7514343838061,2143.15696902161,0.34403,1.0
2024-06-24,28.8972,28.98,28.89,28.98,1535,27.8838230068054,27.9637193477991,27.8768754988929,27.9637193477991,1590.78624151265,0.0,1.0
2024-06-25,28.9641,28.9641,28.91,28.96,964,27.9483769344923,27.9483769344923,27.8961741319832,27.9444207147088,999.034486526515,0.0,1.0
2024-06-26,28.6448,28.68,28.61,28.68,1146,27.6402742572062,27.6742398514451,27.6066946356291,27.6742398514451,1187.64888128567,0.0,1.0
2024-06-27,28.88,28.9,28.79,28.9,17456,27.8672261823478,27.886524815438,27.7803823334415,27.886524815438,18090.4004116253,0.0,1.0
2024-06-28,28.8209,28.9331,28.8209,28.9331,692,27.810198721566,27.9184640532024,27.810198721566,27.9184640532024,717.149237216128,0.0,1.0
2024-07-01,28.7423,28.79,28.73,28.79,361,27.7343550935213,27.7803823334415,27.7224864341707,27.7803823334415,374.119761033268,0.0,1.0
2024-07-02,28.79,28.79,28.6727,28.6727,17867,27.7803823334415,27.7803823334415,27.6671958503671,27.6671958503671,18516.337314076,0.0,1.0
2024-07-03,29.3215,29.36,29.11,29.11,3301,28.2932435078154,28.3303933765142,28.0891604628858,28.0891604628858,3420.96767637347,0.0,1.0
2024-07-05,29.4641,29.51,29.26,29.2601,6375,28.430842761749,28.4751331246912,28.2339002110629,28.2339967042283,6606.68553071217,0.0,1.0
2024-07-08,29.292,29.38,29.26,29.38,2802,28.2647780240073,28.3496920096045,28.2339002110629,28.3496920096045,2903.83260502831,0.0,1.0
2024-07-09,29.3112,29.34,29.3,29.3,2710,28.2833047117739,28.3110947434239,28.2724974772434,28.2724974772434,2808.48906482039,0.0,1.0
2024-07-10,29.7194,29.7194,29.66,29.7062,638,28.6771898131463,28.6771898131463,28.6198728728682,28.6644527153067,661.18672448539,0.0,1.0
2024-07-11,29.8612,29.97,29.86,29.96,921,28.8140171217563,28.9190016857674,28.8128592037709,28.9093523692223,954.471744907593,0.0,1.0
2024-07-12,30.3003,30.46,30.19,30.19,13963,29.2377186112532,29.391818196479,29.1312866497603,29.1312866497603,14470.4549122092,0.0,1.0
2024-07-15,30.1607,30.2,30.1607,30.2,224,29.1030141522831,29.1409359663055,29.1030141522831,29.1409359663055,232.140793549729,0.0,1.0
2024-07-16,30.1785,30.18,30.0,30.0,4764,29.1201899357334,29.1216373332152,28.9479496354028,28.9479496354028,4937.13723424514,0.0,1.0
2024-07-17,30.0266,30.19,30.0266,30.19,9126,28.9736168174129,29.1312866497603,28.9736168174129,29.1312866497603,9457.66465149476,0.0,1.0
2024-07-18,29.715,30.12,29.7014,30.12,1624,28.6729441138665,29.0637414339444,28.6598210433651,29.0637414339444,1683.02075323554,0.0,1.0
2024-07-19,29.5569,29.7,29.5569,29.7,48521,28.5203884192879,28.6584701390488,28.5203884192879,28.6584701390488,50284.390374225,0.0,1.0
2024-07-22,29.5908,29.6128,29.5,29.5,2849,28.5530996023759,28.5743280987752,28.4654838081461,28.4654838081461,2952.54071796062,0.0,1.0
2024-07-23,29.4149,29.49,29.4149,29.48,1887,28.383368124347,28.4558344916009,28.383368124347,28.4461851750558,1955.5789170908,0.0,1.0
2024-07-24,28.949,29.22,28.949,29.195,6362,27.9338064665092,28.1953029448823,27.9338064665092,28.1711796535195,6593.21307394365,0.0,1.0
2024-07-25,28.7909,28.938,28.63,28.67,146303,27.7812507719306,27.9231922183095,27.6259932687194,27.6645905348999,151620.064815652,0.0,1.0
2024-07-26,29.1695,29.2499,29.07,29.0709,15298,28.1465738963294,28.2241544013523,28.0505631967053,28.0514316351944,15853.9725880525,0.0,1.0
2024-07-29,29.0147,29.17,29.0147,29.17,510,27.9972024762107,28.1470563621567,27.9972024762107,28.1470563621567,528.534842456973,0.0,1.0
2024-07-30,29.1628,29.1628,29.07,29.148,908,28.1401088542442,28.1401088542442,28.0505631967053,28.1258278657574,940.999288139079,0.0,1.0
2024-07-31,29.6249,29.63,29.45,29.45,879,28.5860037717948,28.5909249232328,28.4172372254204,28.4172372254204,910.945346117018,0.0,1.0
2024-08-01,28.8646,29.17,28.75,29.17,4402,27.8523662348682,28.1470563621567,27.741785067261,28.1470563621567,4561.98113038353,0.0,1.0
2024-08-02,28.4284,28.572,28.29,28.572,2451,27.4314630471695,27.5700272327576,27.2979165061848,27.5700272327576,2540.07627227851,0.0,1.0
2024-08-05,27.4533,27.615,27.35,27.615,2939,26.4905581908534,26.6465876393883,26.3908807509422,26.6465876393883,3045.81157251186,0.0,1.0
2024-08-06,27.9127,27.9799,27.75,27.75,1171,26.9338477929369,26.9986912001202,26.7768534127476,26.7768534127476,1213.55745199434,0.0,1.0
2024-08-07,27.8451,28.3,27.77,28.295,2414,26.8686184130918,27.30756582273,26.7961520458379,27.3027411644574,2501.73158762967,0.0,1.0
2024-08-08,28.541,28.541,28.2,28.25,2231,27.5401143514677,27.5401143514677,27.2110726572786,27.2593192400043,2312.08085004217,0.0,1.0
2024-08-09,28.7044,28.77,28.6,28.6,1412,27.6977841838152,27.7610837003513,27.597045319084,27.597045319084,1463.31607362597,0.0,1.0
2024-08-12,28.6878,28.69,28.6878,28.69,236,27.6817663183503,27.6838891679902,27.6817663183503,27.6838891679902,244.576907489893,0.0,1.0
2024-08-13,29.1503,29.16,28.82,28.82,1983,28.1280472085627,28.1374070456115,27.809330283077,27.809330283077,2055.06782861212,0.0,1.0
2024-08-14,28.9686,29.05,28.92,28.92,684,27.9527191269376,28.031264563615,27.9058234485283,27.9058234485283,708.858494589353,0.0,1.0
2024-08-15,29.2814,29.2814,29.2814,29.2814,110,28.2545497484694,28.2545497484694,28.2545497484694,28.2545497484694,113.997711118171,0.0,1.0
2024-08-16,29.58,29.585,29.5,29.5,595,28.5426783405072,28.5475029987797,28.4654838081461,28.4654838081461,616.623982866467,0.0,1.0
2024-08-19,30.1433,30.1433,29.96,29.96,538,29.0862243414946,29.0862243414946,28.9093523692223,28.9093523692223,557.552441650688,0.0,1.0
2024-08-20,29.903,29.98,29.87,29.87,3589,28.854351264915,28.9286510023125,28.822508520316,28.822508520316,3719.4344109374,0.0,1.0
2024-08-21,30.2805,30.2805,30.15,30.15,254,29.2186129644938,29.2186129644938,29.0926893835798,29.0926893835798,263.231078400139,0.0,1.0
2024-08-22,29.8859,30.04,29.8859,30.04,382,28.8378509336228,28.9865469015833,28.8378509336228,28.9865469015833,395.882960428556,0.0,1.0
2024-08-23,30.6611,30.6611,30.5,30.5,904,29.5858659522016,29.5858659522016,29.4304154626595,29.4304154626595,936.853916825694,0.0,1.0
2024-08-26,30.695,30.8128,30.68,30.77,2518,29.6185771352896,29.7322460841913,29.6041031604719,29.6909470093781,2609.51124177776,0.0,1.0
2024-08-27,30.5723,30.5723,30.45,30.45,513,29.5001800212808,29.5001800212808,29.3821688799338,29.3821688799338,531.643870942014,0.0,1.0
2024-08-28,30.543,30.61,30.4,30.61,1704,29.4719075238036,29.536557944656,29.3339222972082,29.536557944656,1765.9281795033,0.0,1.0
2024-08-29,30.8155,30.8155,30.8155,30.8155,113,29.7348513996585,29.7348513996585,29.7348513996585,29.7348513996585,117.106739603212,0.0,1.0
2024-08-30,30.6775,30.6775,30.46,30.62,2229,29.6016908313356,29.6016908313356,29.391818196479,29.5462072612011,2310.00816438548,0.0,1.0
2024-09-03,29.97,29.97,29.97,29.97,301,28.9190016857674,28.9190016857674,28.9190016857674,28.9190016857674,311.939191332449,0.0,1.0
2024-09-04,30.1286,30.1286,30.1286,30.1286,79,29.0720398461732,29.0720398461732,29.0720398461732,29.0720398461732,81.8710834394135,0.0,1.0
2024-09-05,30.2753,30.43,30.17,30.35,14918,29.2135953198903,29.3628702468436,29.1119880166701,29.2856757144825,15460.1623132807,0.0,1.0
2024-09-06,29.75,29.751,29.75,29.751,1539,28.7067167217744,28.707681653429,28.7067167217744,28.707681653429,1594.93161282604,0.0,1.0
2024-09-09,30.2,30.2,30.158,30.158,923,29.1409359663055,29.1409359663055,29.1004088368159,29.1004088368159,956.544430564285,0.0,1.0
2024-09-10,30.06,30.11,29.89,30.09,8088,29.0058455346736,29.0540921173993,28.8418071534063,29.034793484309,8381.94079567058,0.0,1.0
2024-09-11,30.23,30.23,29.95,30.0,3316,29.1698839159409,29.1698839159409,28.8997030526771,28.9479496354028,3436.51281879867,0.0,1.0
2024-09-12,30.8376,30.8376,30.6,30.6,1720,29.7561763892232,29.7561763892232,29.5269086281109,29.5269086281109,1782.50966475685,0.0,1.0
2024-09-13,30.6981,30.73,30.66,30.73,1360,29.6215684234186,29.6523497431976,29.5848045273817,29.6523497431976,1409.42624655193,0.0,1.0
2024-09-16,31.1117,31.1117,31.01,31.01,777,30.0206641557254,30.0206641557254,29.9225306064614,29.9225306064614,805.238377625623,0.0,1.0
2024-09-17,30.9778,31.1373,30.95,31.1373,440,29.891459807186,30.0453664060809,29.8646347071906,30.0453664060809,455.990844472683,0.0,1.0
2024-09-18,30.9552,31.35,30.9552,31.12,3556,29.869652351794,30.2506073689959,29.869652351794,30.0286730884578,3685.23509760195,0.0,1.0
2024-09-19,31.6731,31.74,31.6731,31.71,1348,30.5623767865692,30.6269307142562,30.5623767865692,30.5979827646208,1396.99013261176,0.0,1.0
2024-09-20,31.3399,31.3399,31.215,31.27,7705,30.2408615592853,30.2408615592853,30.1203415956366,30.1734128366348,7985.02149241369,0.0,1.0
2024-09-23,31.5136,31.5136,31.5136,31.5136,445,30.4084701876743,30.4084701876743,30.4084701876743,30.4084701876743,461.172558614418,0.0,1.0
2024-09-24,31.7525,31.7525,31.7184,31.7184,1070,30.6389923599376,30.6389923599376,30.6060881905187,30.6060881905187,1108.88682633129,0.0,1.0
2024-09-25,31.3155,31.49,31.3155,31.49,1283,30.2173172269152,30.3856978006278,30.2173172269152,30.3856978006278,1329.62784876921,0.0,1.0
2024-09-26,31.9927,31.9927,31.96,31.96,245,30.8707689433517,30.8707689433517,30.8392156782491,30.8392156782491,253.903992945016,0.0,1.0
2024-09-27,31.9959,32.04,31.9959,32.04,481,30.8738567246461,30.9164102106102,30.8738567246461,30.9164102106102,498.48090043491,0.0,1.0
2024-09-30,32.1199,32.28,31.98,32.24,15063,30.9935082498058,31.1479938076934,30.8585143113394,31.1093965415129,15610.4320233909,0.0,1.0
2024-10-01,31.9669,32.0884,31.85,32.04,2759,30.8458737066653,30.9631129026886,30.7330731962526,30.9164102106102,2859.26986340938,0.0,1.0
2024-10-02,31.8913,31.8913,31.88,31.88,449,30.772924873584,30.772924873584,30.762021145888,30.762021145888,465.317929927806,0.0,1.0
2024-10-03,31.5604,31.65,31.5,31.62,4955,30.4536289891055,30.5400868653499,30.3953471171729,30.5111389157145,5135.07871445942,0.0,1.0
2024-10-04,31.377,31.4,31.34,31.34,7436,30.2766605236678,30.2988539517216,30.2409580524508,30.2409580524508,7706.24527158833,0.0,1.0
2024-10-07,31.2611,31.38,31.2611,31.3799,1225,30.1648249449097,30.2795553186313,30.1648249449097,30.2794588254659,1269.51996472508,0.0,1.0
2024-10-08,31.154,31.154,31.0672,31.095,932,30.0614807647113,30.0614807647113,29.9777246970995,30.004549797095,965.871516019409,0.0,1.0
2024-10-09,31.0801,31.0892,31.08,31.0892,901,29.9901723154427,29.9989531934988,29.9900758222773,29.9989531934988,933.744888340654,0.0,1.0
2024-10-10,31.1983,31.1983,30.978,31.025,483,30.1042272370062,30.1042272370062,29.8916527935169,29.9370045812791,500.553586091604,0.0,1.0
2024-10-11,31.3764,31.38,31.3764,31.38,375,30.2760815646751,30.2795553186313,30.2760815646751,30.2795553186313,388.628560630127,0.0,1.0
2024-10-14,31.4371,31.4371,31.21,31.21,2517,30.334652916104,30.334652916104,30.115516937364,30.115516937364,2608.47489894942,0.0,1.0
2024-10-15,31.2007,31.342,31.2007,31.342,1839,30.1065430729771,30.2428879157598,30.1065430729771,30.2428879157598,1905.83446133014,0.0,1.0
2024-10-16,31.195,31.35,31.195,31.3399,23166,30.1010429625463,30.2506073689959,30.1010429625463,30.2408615592853,24007.9179614868,0.0,1.0
2024-10-17,31.4378,31.4492,31.42,31.43,1396,30.3353283682622,30.3463285891237,30.3181525848119,30.327801901357,1446.73458837242,0.0,1.0
2024-10-18,31.5009,31.5009,31.5009,31.5009,65,30.396215555662,30.396215555662,30.396215555662,30.396215555662,67.3622838425554,0.0,1.0
2024-10-21,31.0349,31.32,31.0349,31.32,897,29.9465574046587,30.2216594193605,29.9465574046587,30.2216594193605,929.599517027265,0.0,1.0
2024-10-22,31.0069,31.0069,30.87,30.9,21703,29.9195393183324,29.9195393183324,29.7874401748295,29.8163881244649,22491.748403615,0.0,1.0
2024-10-23,30.6048,30.7,30.6048,30.7,906,29.5315403000525,29.6234017935622,29.5315403000525,29.6234017935622,938.926602482387,0.0,1.0
2024-10-24,30.7459,30.87,30.705,30.87,2245,29.6676921565044,29.7874401748295,29.6282264518348,29.7874401748295,2326.58964963902,0.0,1.0
2024-10-25,30.5922,30.83,30.5922,30.795,401,29.5193821612056,29.7488429086489,29.5193821612056,29.715070300741,415.57347416715,0.0,1.0
2024-10-28,30.6565,30.66,30.63,30.63,529,29.5814272665909,29.5848045273817,29.5558565777463,29.5558565777463,548.225356195565,0.0,1.0
2024-10-29,30.4937,30.52,30.46,30.52,2322,29.4243363932361,29.4497140957498,29.391818196479,29.4497140957498,2406.38804742174,0.0,1.0
2024-10-30,30.3036,30.3036,30.23,30.23,397,29.2409028857131,29.2409028857131,29.1698839159409,29.1698839159409,411.428102853761,0.0,1.0
2024-10-31,30.0586,30.0964,29.89,29.89,2084,29.0044946303573,29.0409690468979,28.8418071534063,28.8418071534063,2159.73845427516,0.0,1.0
2024-11-01,30.1042,30.33,30.1042,30.33,464,29.0484955138031,29.2663770813922,29.0484955138031,29.2663770813922,480.86307235301,0.0,1.0
2024-11-04,30.169,30.41,30.169,30.41,1019,29.1110230850156,29.3435716137533,29.1110230850156,29.3435716137533,1056.0333420856,0.0,1.0
2024-11-05,30.6021,30.6021,30.51,30.51,3202,29.5289349845853,29.5289349845853,29.4400647792046,29.4400647792046,3318.36973636711,0.0,1.0
2024-11-06,30.4142,30.4142,30.2199,30.2199,256,29.3476243267023,29.3476243267023,29.1601381062303,29.1601381062303,265.303764056833,0.0,1.0
2024-11-07,31.3341,31.3341,31.3341,31.3341,218,30.2352649556892,30.2352649556892,30.2352649556892,30.2352649556892,225.922736579647,0.0,1.0
2024-11-08,30.6548,30.88,30.5,30.88,15591,29.5797868827782,29.7970894913746,29.4304154626595,29.7970894913746,16157.6210367582,0.0,1.0
2024-11-11,30.6393,31.0,30.6393,30.85,2306,29.5648304421332,29.9128812899162,29.5648304421332,29.7681415417392,2389.8065621682,0.0,1.0
2024-11-12,30.1884,30.44,30.1884,30.44,1103,29.1297427591131,29.3725195633887,29.1297427591131,29.3725195633887,1143.08613966675,0.0,1.0
2024-11-13,30.1451,30.23,30.12,30.22,1575,29.0879612184727,29.1698839159409,29.0637414339444,29.1602345993957,1632.23995464653,0.0,1.0
2024-11-14,30.2068,30.3908,30.2068,30.38,801,29.1474975015562,29.3250449259866,29.1474975015562,29.3146236641179,830.110605505951,0.0,1.0
2024-11-15,30.2288,30.28,30.1219,30.28,33940,29.1687259979555,29.2181304986666,29.065574804088,29.2181304986666,35173.4755940973,0.0,1.0
2024-11-18,30.6014,30.67,30.36,30.36,10390,29.5282595324272,29.5944538439268,29.2953250310276,29.2953250310276,10767.6019865254,0.0,1.0
2024-11-19,30.8543,30.89,30.57,30.59,6648,29.7722907478536,29.8067388079197,29.4979606784754,29.5172593115657,6889.6071228509,0.0,1.0
2024-11-20,30.7489,30.7489,30.7489,30.7489,111,29.6705869514679,29.6705869514679,29.6705869514679,29.6705869514679,115.034053946518,0.0,1.0
2024-11-21,30.9712,30.9712,30.84,30.84,792,29.8850912582662,29.8850912582662,29.7584922251941,29.7584922251941,820.783520050829,0.0,1.0
2024-11-22,31.0542,31.07,31.0,31.0,1412,29.9651805855909,29.9804265057322,29.9128812899162,29.9128812899162,1463.31607362597,0.0,1.0
2024-11-25,31.1079,31.19,31.05,31.18,3477,30.0169974154382,30.0962183042738,29.9611278726419,30.0865689877286,3603.36401416254,0.0,1.0
2024-11-26,30.6694,30.84,30.6694,30.84,296,29.5938748849341,29.7584922251941,29.5938748849341,29.7584922251941,306.757477190713,0.0,1.0
2024-11-27,31.0582,31.08,31.0582,31.08,1168,29.9690403122089,29.9900758222773,29.9690403122089,29.9900758222773,1210.4484235093,0.0,1.0
2024-11-29,31.237,31.237,31.03,31.03,611,30.1415700920359,30.1415700920359,29.9418292395516,29.9418292395516,633.205468120021,0.0,1.0
2024-12-02,31.1839,31.2072,31.0,31.0,878,30.0903322211812,30.1128151287314,29.9128812899162,29.9128812899162,909.909003288672,0.0,1.0
2024-12-03,31.1,31.19,31.07,31.16,700,30.0093744553676,30.0962183042738,29.9804265057322,30.0672703546384,725.439979842903,0.0,1.0
2024-12-04,30.8833,30.8833,30.85,30.85,679,29.8002737658345,29.8002737658345,29.7681415417392,29.7681415417392,703.676780447617,0.0,1.0
2024-12-05,30.8269,30.8269,30.8269,30.8269,150,29.7458516205199,29.7458516205199,29.7458516205199,29.7458516205199,155.451424252051,0.0,1.0
2024-12-06,30.3141,30.389,30.3141,30.389,367,29.2510346680855,29.3233080490085,29.2510346680855,29.3233080490085,380.337818003351,0.0,1.0
2024-12-09,30.6929,31.03,30.68,30.89,18808,29.6165507788151,29.9418292395516,29.6041031604719,29.8067388079197,19491.5359155505,0.0,1.0
2024-12-10,30.224,30.38,30.224,30.38,1320,29.1640943260138,29.3146236641179,29.1640943260138,29.3146236641179,1367.97253341805,0.0,1.0
2024-12-11,30.2478,30.33,30.02,30.13,4353,29.1870596993912,29.2663770813922,28.9672482684931,29.0733907504895,4511.20033179452,0.0,1.0
2024-12-12,29.8523,30.0,29.75,30.0,3940,28.8054292300312,28.9479496354028,28.7067167217744,28.9479496354028,4083.1907436872,0.0,1.0
2024-12-13,29.7078,29.855,29.6,29.855,1887,28.665996605954,28.8080345454983,28.5619769735974,28.8080345454983,1955.5789170908,0.0,1.0
2024-12-16,29.7,29.76,29.6,29.76,1603,28.6584701390488,28.7163660383196,28.5619769735974,28.7163660383196,1661.25755384025,0.0,1.0
2024-12-17,29.7268,29.795,29.6101,29.795,2020,28.6843303073897,28.7501386462275,28.571722783308,28.7501386462275,2093.41251326095,0.0,1.0
2024-12-18,28.759,29.6699,28.759,29.61,2788,27.7504694521516,28.6294256962479,27.7504694521516,28.5716262901426,2889.32380543146,0.0,1.0
2024-12-19,28.6297,28.75,28.6297,28.69,2395,27.625703789223,27.741785067261,27.625703789223,27.6838891679902,2482.04107389108,0.0,1.0
2024-12-20,27.912,28.245,27.79,27.79,9528,27.5119354523609,27.8401625412702,27.3916840864542,27.3916840864542,9666.55132135308,0.599797,1.0
2024-12-23,28.4052,28.4052,28.05,28.14,1266,27.9980663840428,27.9980663840428,27.6479574892062,27.7366675132358,1284.4095269556,0.0,1.0
2024-12-24,28.4336,28.47,28.4336,28.47,423,28.0260593249588,28.0619376013441,28.0260593249588,28.0619376013441,429.151050475687,0.0,1.0
2024-12-26,28.5284,28.5284,28.45,28.47,1558,28.1195005502699,28.1195005502699,28.0422242626709,28.0619376013441,1580.65564217759,0.0,1.0
2024-12-27,28.3209,28.4,28.281,28.35,6233,27.9149746615352,27.9929409159878,27.8756465508821,27.9436575693047,6323.63711020084,0.0,1.0
2024-12-30,28.2276,28.52,27.92,28.3,18938,27.8230119366245,28.1112209480272,27.5198207878302,27.8943742226216,19213.3867468288,0.0,1.0
2024-12-31,28.0213,28.07,27.93,28.07,4247,27.6196688482102,27.6676708278795,27.5296774571669,27.6676708278795,4308.75771009513,0.0,1.0
2025-01-02,28.1691,28.25,28.11,28.25,5411,27.7653504210053,27.8450908759386,27.7070975052259,27.8450908759386,5489.68400502115,0.0,1.0
2025-01-03,28.5392,28.63,28.34,28.49,30315,28.1301457531535,28.2196443107299,27.9338008999681,28.0816509400173,30755.8252840909,0.0,1.0
2025-01-06,28.607,28.607,28.607,28.607,313,28.1969739712557,28.1969739712557,28.1969739712557,28.1969739712557,317.551486522199,0.0,1.0
2025-01-07,28.611,28.99,28.611,28.99,730,28.2009166389904,28.5744844068481,28.2009166389904,28.5744844068481,740.615288054968,0.0,1.0
2025-01-08,28.7414,28.7414,28.7414,28.7414,21,28.3294476071398,28.3294476071398,28.3294476071398,28.3294476071398,21.3053713002114,0.0,1.0
2025-01-10,28.1362,28.42,28.1362,28.42,5304,27.7329219788879,28.012654254661,27.7329219788879,28.012654254661,5381.12806553911,0.0,1.0
2025-01-13,28.1936,28.1936,27.92,27.92,860,27.78949926088,27.78949926088,27.5198207878302,27.5198207878302,872.505681818183,0.0,1.0
2025-01-14,28.2981,28.3,28.25,28.3,1474,27.8925014554477,27.8943742226216,27.8450908759386,27.8943742226216,1495.43415697674,0.0,1.0
2025-01-15,28.7832,28.86,28.64,28.81,2684,28.3706484849669,28.4463477054721,28.2295009800666,28.397064358789,2723.02936046512,0.0,1.0
2025-01-16,28.7341,28.79,28.727,28.74,568,28.3222522385241,28.3773510201158,28.3152540032951,28.3280676734327,576.259566596195,0.0,1.0
2025-01-17,28.6858,28.82,28.6858,28.82,1588,28.2746445256283,28.4069210281256,28.2746445256283,28.4069210281256,1611.09188689217,0.0,1.0
2025-01-21,29.22,29.22,29.05,29.05,900,28.8011878015902,28.8011878015902,28.6336244228678,28.6336244228678,913.087341437634,0.0,1.0
2025-01-22,29.1605,29.39,29.1605,29.39,1908,28.7425406190374,28.9687511803127,28.7425406190374,28.9687511803127,1935.74516384778,0.0,1.0
2025-01-23,29.2739,29.2739,29.2739,29.2739,140,28.8543152493146,28.8543152493146,28.8543152493146,28.8543152493146,142.035808668076,0.0,1.0
2025-01-24,29.4215,29.51,29.39,29.39,5591,28.999799688723,29.0870312123521,28.9687511803127,28.9687511803127,5672.30147330868,0.0,1.0
2025-01-27,29.3571,29.3571,29.2,29.2,29157,28.9363227381952,28.9363227381952,28.781474462917,28.781474462917,29580.9862381079,0.0,1.0
2025-01-28,29.2394,29.29,29.198,29.22,4190,28.8203097401033,28.8701844869466,28.7795031290497,28.8011878015902,4250.92884513742,0.0,1.0
2025-01-29,29.2075,29.2075,29.2075,29.2075,199,28.7888669649195,28.7888669649195,28.7888669649195,28.7888669649195,201.893756606765,0.0,1.0
2025-01-30,29.4604,29.51,29.4604,29.51,565,29.0381421324425,29.0870312123521,29.0381421324425,29.0870312123521,573.215942124735,0.0,1.0
2025-01-31,29.1447,29.55,29.1447,29.38,12816,28.7269670814855,29.1264578896986,28.7269670814855,28.9588945109761,13002.3637420719,0.0,1.0
2025-02-03,29.0227,29.14,28.6791,28.71,2748,28.6067157155788,28.7223344468973,28.2680405571727,28.2984976654229,2787.96001585624,0.0,1.0
2025-02-04,29.3161,29.36,29.02,29.02,6386,28.8959103939151,28.9391811723029,28.6040544148579,28.6040544148579,6478.86195824525,0.0,1.0
2025-02-05,29.5931,29.63,29.42,29.42,6303,29.1689401345394,29.2053112443915,28.9983211883226,28.9983211883226,6394.65501453488,0.0,1.0
2025-02-06,29.6618,29.79,29.64,29.67,4406,29.2366554528819,29.3630179537773,29.2151679137281,29.2447379217379,4470.06980708245,0.0,1.0
2025-02-07,29.4431,29.69,29.4431,29.69,1668,29.0210900944901,29.2644512604112,29.0210900944901,29.2644512604112,1692.25520613108,0.0,1.0
2025-02-10,29.6936,29.77,29.58,29.58,1148,29.2679996613724,29.3433046151041,29.1560278977084,29.1560278977084,1164.69363107822,0.0,1.0
2025-02-11,29.6773,29.6773,29.6,29.61,1570,29.2519332903537,29.2519332903537,29.1757412363816,29.1855979057182,1592.83014006342,0.0,1.0
2025-02-12,29.859,29.93,29.66,29.66,2683,29.4310289722,29.5010113244899,29.2348812524013,29.2348812524013,2722.01481897463,0.0,1.0
2025-02-13,30.3018,30.3018,29.78,29.78,3781,29.8674822904253,29.8674822904253,29.3531612844407,29.3531612844407,3835.98137552854,0.0,1.0
2025-02-14,30.0302,30.2628,30.0302,30.17,3787,29.5997751512428,29.8290412800125,29.5997751512428,29.7375713885687,3842.06862447146,0.0,1.0
2025-02-18,29.8982,30.029,29.885,29.95,2136,29.4696671159995,29.5985923509224,29.4566563124752,29.5207246631632,2167.06062367865,0.0,1.0
2025-02-19,29.5298,29.55,29.42,29.46,4231,29.1065474176386,29.1264578896986,28.9983211883226,29.037747865669,4292.52504624736,0.0,1.0
2025-02-20,29.6601,29.6601,29.6,29.6,501,29.2349798190947,29.2349798190947,29.1757412363816,29.1757412363816,508.285286733615,0.0,1.0
2025-02-21,28.9754,29.25,28.95,29.25,7487,28.5600936696166,28.8307578096001,28.5350577295016,28.8307578096001,7595.87213927062,0.0,1.0
2025-02-24,29.1011,29.2084,29.1011,29.13,589,28.6839920031779,28.7897540651598,28.6839920031779,28.7124777775607,597.564937896406,0.0,1.0
2025-02-25,29.005,29.095,28.77,29.095,7644,28.589269410853,28.6779794348826,28.3576376814426,28.6779794348826,7755.15515327696,0.0,1.0
2025-02-26,28.81,29.0244,28.81,28.97,4574,28.397064358789,28.608391349366,28.397064358789,28.5547710681749,4640.51277748415,0.0,1.0
2025-02-27,28.3395,28.61,28.3,28.61,1479,27.9333080665013,28.1999309720567,27.8943742226216,28.1999309720567,1500.50686442917,0.0,1.0
2025-02-28,28.3013,28.36,28.12,28.18,8706,27.8956555896354,27.9535142386413,27.7169541745626,27.7760941905822,8832.59821617336,0.0,1.0
2025-03-03,28.19,28.65,28.19,28.62,6312,27.7859508599189,28.2393576494032,27.7859508599189,28.2097876413933,6403.78588794925,0.0,1.0
2025-03-04,28.2277,28.456,27.87,27.96,4100,27.8231105033179,28.0481382642728,27.4705374411472,27.5592474651767,4159.62011099366,0.0,1.0
2025-03-05,28.7727,28.7727,28.56,28.56,567,28.3602989821634,28.3602989821634,28.1506476253736,28.1506476253736,575.245025105709,0.0,1.0
2025-03-06,28.3853,28.5693,28.35,28.528,4992,27.978451612063,28.1598143278567,27.9436575693047,28.1191062834965,5064.59112050739,0.0,1.0
2025-03-07,28.1922,28.2,27.905,27.91,5701,27.7881193271729,27.7958075292555,27.5050357838253,27.5099641184936,5783.90103726216,0.0,1.0
2025-03-10,27.653,27.89,27.48,27.89,1487,27.2566477165426,27.4902507798204,27.0861273370192,27.4902507798204,1508.62319635307,0.0,1.0
2025-03-11,27.5511,27.6176,27.32,27.6176,3702,27.1562082560025,27.221755107091,26.9284206276333,27.221755107091,3755.83259778013,0.0,1.0
2025-03-12,27.46,27.57,27.32,27.57,6273,27.0664139983459,27.1748373610487,26.9284206276333,27.1748373610487,6364.2187698203,0.0,1.0
2025-03-13,27.12,27.32,27.1,27.22,5004,26.731287240901,26.9284206276333,26.7115739022278,26.8298539342672,5076.76561839324,0.0,1.0
2025-03-14,27.7948,27.7948,27.4201,27.4201,1304,27.3964152877358,27.3964152877358,27.0270858876928,27.0270858876928,1322.96210359408,0.0,1.0
2025-03-17,28.2512,28.27,27.86,27.86,1992,27.8462736762589,27.8648042146118,27.4606807718105,27.4606807718105,2020.96664904863,0.0,1.0
2025-03-18,27.7827,27.96,27.68,27.81,230402,27.3844887178385,27.5592474651767,27.2832607237515,27.4113974251275,233752.388491015,0.0,1.0
2025-03-19,28.0189,28.0189,27.72,27.72,2195,27.6173032475694,27.6173032475694,27.3226874010979,27.3226874010979,2226.91857161733,0.0,1.0
2025-03-20,27.82,27.87,27.7434,27.7434,4013,27.4212540944641,27.4705374411472,27.3457520073456,27.3457520073456,4071.35500132135,0.0,1.0
2025-03-21,27.6869,27.71,27.5,27.63,5372,27.2900618255937,27.3128307317613,27.1058406756924,27.2339773770684,5450.11688689218,0.0,1.0
2025-03-24,28.0312,28.0312,27.93,27.93,1066,27.6294269508534,27.6294269508534,27.5296774571669,27.5296774571669,1081.50122885835,0.0,1.0
2025-03-25,28.07,28.21,28.07,28.1841,151106,27.6676708278795,27.8056641985921,27.6676708278795,27.7801354250103,153303.306461416,0.0,1.0
2025-03-26,27.97,28.222,27.97,28.222,3956,27.5691041345133,27.817492201796,27.5691041345133,27.817492201796,4013.52613636364,0.0,1.0
2025-03-27,28.04,28.052,28.04,28.052,529,27.6381008198696,27.6499288230736,27.6381008198696,27.6499288230736,536.692448467231,0.0,1.0
2025-03-28,27.737,28.11,27.737,28.11,18668,27.3394437389702,27.7070975052259,27.3394437389702,27.7070975052259,18939.4605443974,0.0,1.0
2025-03-31,27.6343,27.65,27.25,27.35,3402,27.2382157448831,27.2536907157416,26.859423942277,26.9579906356432,3451.47015063425,0.0,1.0
2025-04-01,28.0207,28.07,27.79,27.79,1353,27.61907744805,27.6676708278795,27.3916840864542,27.3916840864542,1372.67463662791,0.0,1.0
2025-04-02,28.127,28.127,27.975,28.0,28624,27.7238538430982,27.7238538430982,27.5740324691816,27.5986741425232,29040.2356236786,0.0,1.0
2025-04-03,27.48,27.8,27.4,27.759,10079,27.0861273370192,27.4015407557909,27.0072739823262,27.3611284115107,10225.563682611,0.0,1.0
2025-04-04,24.9626,27.11,24.6492,27.11,45980,24.6048093982196,26.7214305715644,24.2959013812101,26.7214305715644,46648.6177325581,0.0,1.0
2025-04-07,24.6701,24.9,24.42005,24.53,6875,24.3165018201236,24.5431066481724,24.0700358033615,24.1784098827176,6974.97274709302,0.0,1.0
2025-04-08,24.52,25.9616,24.41,25.9616,11787,24.168553213381,25.5894906649475,24.0601298506782,25.5894906649475,11958.4005483615,0.0,1.0
2025-04-09,26.7334,26.8479,25.0,25.03,6740,26.3502284043475,26.4630872682517,24.6416733415385,24.6712433495484,6838.00964587737,0.0,1.0
2025-04-10,26.3528,26.54,25.88,25.88,2071,25.9750835693959,26.1596004193773,25.5090602431607,25.5090602431607,2101.11542679704,0.0,1.0
2025-04-11,26.9418,26.9418,26.48,26.59,28281,26.5556413933225,26.5556413933225,26.1004604033576,26.2088837660604,28692.2478924419,0.0,1.0
2025-04-14,27.5046,27.68,27.28,27.28,17671,27.1103747435872,27.2832607237515,26.8889939502869,26.8889939502869,17927.9626783827,0.0,1.0
2025-04-15,27.5248,27.6084,27.5248,27.5297,749,27.1302852156472,27.2126869713013,27.1302852156472,27.1351149836221,759.891576374207,0.0,1.0
2025-04-16,27.5775,27.81,27.5775,27.7831,2069,27.1822298630512,27.4113974251275,27.1822298630512,27.384882984612,2099.08634381606,0.0,1.0
2025-04-17,27.8829,28.02,27.693,27.77,16996,27.4832525445914,27.6183874811964,27.2960743938891,27.371970747781,17243.1471723044,0.0,1.0
2025-04-21,27.7771,27.86,27.612,27.86,1093,27.37896898301,27.4606807718105,27.2162353722625,27.4606807718105,1108.89384910148,0.0,1.0
2025-04-22,28.2878,28.29,28.24,28.24,892,27.882349086031,27.884517553285,27.8352342066019,27.8352342066019,904.971009513741,0.0,1.0
2025-04-23,28.3,28.695,28.1911,28.6,5044,27.8943742226216,28.2837126614179,27.7870350935459,28.1900743027201,5117.34727801269,0.0,1.0
2025-04-24,28.9419,28.9419,28.69,28.69,3663,28.527073827339,28.527073827339,28.2787843267496,28.2787843267496,3716.26547965116,0.0,1.0
2025-04-25,28.9162,28.93,28.73,28.73,553,28.5017421871439,28.5153443908284,28.3182110040961,28.3182110040961,561.0414442389,0.0,1.0
2025-04-28,28.8584,28.8584,28.7163,28.8,5302,28.4447706383782,28.4447706383782,28.3047073671049,28.3872076894524,5379.09898255815,0.0,1.0
2025-04-29,28.9445,29.04,28.87,28.9,8101,28.5296365613665,28.6237677535312,28.4562043748087,28.4857743828186,8218.80061442917,0.0,1.0
2025-04-30,29.0822,29.0822,28.6316,28.94,2396,28.6653628981317,28.6653628981317,28.2212213778238,28.525201060165,2430.84141120507,0.0,1.0
2025-05-01,29.1048,29.21,29.1048,29.13,2697,28.6876389708324,28.7913311322536,28.6876389708324,28.7124777775607,2736.21839984144,0.0,1.0
2025-05-02,29.8164,29.8164,29.76,29.76,3563,29.389039560826,29.389039560826,29.3334479457675,29.3334479457675,3614.81133060254,0.0,1.0
2025-05-05,29.59,29.73,29.57,29.73,30274,29.165884567045,29.3038779377576,29.1461712283718,29.3038779377576,30714.229082981,0.0,1.0
2025-05-06,29.6169,29.62,29.37,29.37,2153,29.1923990075605,29.1954545750549,28.9490378416395,28.9490378416395,2184.30782901691,0.0,1.0
2025-05-07,29.3479,29.57,29.34,29.57,1711,28.9272546024056,29.1461712283718,28.9194678336296,29.1461712283718,1735.88049022198,0.0,1.0
2025-05-08,29.4085,29.62,29.38,29.62,3070,28.9869860185854,29.1954545750549,28.9588945109761,29.1954545750549,3114.64237579282,0.0,1.0
2025-05-09,29.5928,29.6508,29.5815,29.62,3066,29.1686444344593,29.2258131166116,29.1575063981089,29.1954545750549,3110.58420983086,0.0,1.0
2025-05-12,29.71,29.7829,29.66,29.73,3951,29.2841645990844,29.3560197185483,29.2348812524013,29.3038779377576,4008.45342891121,0.0,1.0
2025-05-13,30.02,30.17,29.8888,29.99,18666,29.5897213485195,29.7375713885687,29.4604018468231,29.5601513405096,18937.4314614165,0.0,1.0
2025-05-14,29.7093,30.76,29.64,30.26,13255,29.2834746322308,30.319114879429,29.2151679137281,29.8262814125983,13447.7474563954,0.0,1.0
2025-05-15,30.1304,30.14,29.96,29.96,3896,29.6985389779957,29.7080013805589,29.5305813324998,29.5305813324998,3952.65364693446,0.0,1.0
2025-05-16,30.0359,30.1,29.95,29.955,13808,29.6053934527647,29.6685747032124,29.5207246631632,29.5256529978315,14008.7889006343,0.0,1.0
2025-05-19,30.2759,30.2759,29.93,29.93,2674,29.8419535168435,29.8419535168435,29.5010113244899,29.5010113244899,2712.88394556025,0.0,1.0
2025-05-20,30.2318,30.31,30.1,30.19,17866,29.798485605069,29.8755647592813,29.6685747032124,29.7572847272419,18125.7982690275,0.0,1.0
2025-05-21,30.0326,30.43,30.0326,30.33,4389,29.6021407518836,29.9938447913207,29.6021407518836,29.8952780979546,4452.82260174419,0.0,1.0
2025-05-22,30.0445,30.19,29.9501,30.08,2740,29.6138701883942,29.7572847272419,29.5208232298565,29.6488613645392,2779.84368393235,0.0,1.0
2025-05-23,30.3158,30.365,30.13,30.23,2244,29.8812816274966,29.9297764406327,29.6981447112222,29.7967114045884,2276.63110465116,0.0,1.0
2025-05-27,30.52,30.57,30.36,30.36,7553,30.0825548153502,30.1318381620333,29.9248481059644,29.9248481059644,7662.83187764272,0.0,1.0
2025-05-28,30.2352,30.2352,30.2352,30.2352,319,29.8018368726434,29.8018368726434,29.8018368726434,29.8018368726434,323.638735465117,0.0,1.0
2025-05-29,30.33,30.41,30.2707,30.41,83769,29.8952780979546,29.9741314526475,29.8368280487884,29.9741314526475,84987.1261165432,0.0,1.0
2025-05-30,30.4759,30.4759,30.2,30.2789,1014,30.0390869035758,30.0390869035758,29.7671413965786,29.8449105176445,1028.74507135306,0.0,1.0
2025-06-02,30.8976,30.9,30.62,30.62,1279,30.4547426495009,30.4571082501416,30.1811215087164,30.1811215087164,1297.59856633192,0.0,1.0
2025-06-03,30.78,31.1066,30.505,30.72,24026,30.3388282181023,30.6607470386361,30.0677698113453,30.2796882020826,24375.3738504228,0.0,1.0
2025-06-04,31.1029,31.1807,31.0507,31.0507,3761,30.6571000709816,30.7337849584204,30.6056482570444,30.6056482570444,3815.69054571881,0.0,1.0
2025-06-05,31.1473,31.3299,31.1473,31.3299,5155,30.7008636828361,30.8808464649227,30.7008636828361,30.8808464649227,5229.96138345667,0.0,1.0
2025-06-06,31.0971,31.15,31.03,31.15,7950,30.6513832027663,30.703524983557,30.5852449515176,30.703524983557,8065.60484936576,0.0,1.0
2025-06-09,31.26,31.35,31.08,31.14,3269,30.8119483462598,30.9006583702893,30.6345282982007,30.6936683142204,3316.53613239958,0.0,1.0
2025-06-10,31.58,31.59,31.55,31.58,7998,31.1273617650315,31.1372184343681,31.0977917570216,31.1273617650315,8114.30284090909,0.0,1.0
2025-06-11,31.4276,31.58,31.4276,31.58,2704,30.9771461243415,31.1273617650315,30.9771461243415,31.1273617650315,2743.32019027484,0.0,1.0
2025-06-12,31.4834,31.5,31.355,31.355,2748,31.0321463392398,31.0485084103386,30.9055867049576,30.9055867049576,2787.96001585624,0.0,1.0
2025-06-13,31.0669,31.16,31.0,31.16,6319,30.6216160613697,30.7133816528936,30.5556749435078,30.7133816528936,6410.88767838267,0.0,1.0
2025-06-16,31.2934,31.498,31.2934,31.49,12268,30.8448696218441,31.0465370764712,30.8448696218441,31.0386517410019,12446.3950052854,0.0,1.0
2025-06-17,30.9069,31.34,30.9,31.34,18341,30.4639093519839,30.8908017009527,30.4571082501416,30.8908017009527,18607.7054770085,0.0,1.0
2025-06-18,31.0327,31.16,30.96,31.16,3268,30.5879062522385,30.7133816528936,30.5162482661613,30.7133816528936,3315.52159090909,0.0,1.0
2025-06-20,30.272,30.67,30.24,30.67,4700,30.272,30.67,30.24,30.67,4700,0.4402,1.0
2025-06-23,30.4645,30.53,29.99,30.11,8630,30.4645,30.53,29.99,30.11,8630,0.0,1.0
2025-06-24,30.7636,30.89,30.53,30.53,3124,30.7636,30.89,30.53,30.53,3124,0.0,1.0
2025-06-25,30.6894,30.73,30.57,30.72,3043,30.6894,30.73,30.57,30.72,3043,0.0,1.0
2025-06-26,31.2408,31.26,31.045,31.045,5095,31.2408,31.26,31.045,31.045,5095,0.0,1.0
2025-06-27,30.82,31.03,30.67,30.87,5065,30.82,31.03,30.67,30.87,5065,0.0,1.0
2025-06-30,31.0081,31.0081,30.7207,30.92,1377,31.0081,31.0081,30.7207,30.92,1377,0.0,1.0
2025-07-01,31.1664,31.1664,31.055,31.055,979,31.1664,31.1664,31.055,31.055,979,0.0,1.0
2025-07-02,31.414,31.414,31.09,31.09,3443,31.414,31.414,31.09,31.09,3443,0.0,1.0
2025-07-03,31.3397,31.3397,31.18,31.19,7353,31.3397,31.3397,31.18,31.19,7353,0.0,1.0
2025-07-07,30.7125,31.11,30.6301,31.11,6304,30.7125,31.11,30.6301,31.11,6304,0.0,1.0
2025-07-08,30.9075,31.08,30.9,31.08,4535,30.9075,31.08,30.9,31.08,4535,0.0,1.0
2025-07-09,30.9746,30.9746,30.9746,30.9746,151,30.9746,30.9746,30.9746,30.9746,151,0.0,1.0
2025-07-10,31.4826,31.5097,31.3,31.32,8913,31.4826,31.5097,31.3,31.32,8913,0.0,1.0
2025-07-11,31.1511,31.185,31.1,31.185,1116,31.1511,31.185,31.1,31.185,1116,0.0,1.0
2025-07-14,31.2216,31.27,31.2216,31.27,633,31.2216,31.27,31.2216,31.27,633,0.0,1.0
2025-07-15,30.8517,31.09,30.85,31.08,3076,30.8517,31.09,30.85,31.08,3076,0.0,1.0
2025-07-16,31.0669,31.0669,30.774,31.06,641,31.0669,31.0669,30.774,31.06,641,0.0,1.0
2025-07-17,31.187,31.187,31.187,31.187,314,31.187,31.187,31.187,31.187,314,0.0,1.0
2025-07-18,31.3181,31.3181,31.3181,31.3181,283,31.3181,31.3181,31.3181,31.3181,283,0.0,1.0
2025-07-21,31.3449,31.49,30.64,30.64,1992,31.3449,31.49,30.64,30.64,1992,0.0,1.0
2025-07-22,31.5334,31.56,31.45,31.56,1753,31.5334,31.56,31.45,31.56,1753,0.0,1.0
2025-07-23,31.92,31.92,31.57,31.57,25482,31.92,31.92,31.57,31.57,25482,0.0,1.0
2025-07-24,31.58,31.66,31.58,31.63,1370,31.58,31.66,31.58,31.63,1370,0.0,1.0
2025-07-25,31.4416,31.4599,31.21,31.21,1943,31.4416,31.4599,31.21,31.21,1943,0.0,1.0
2025-07-28,31.1038,31.16,31.0015,31.16,1119,31.1038,31.16,31.0015,31.16,1119,0.0,1.0
2025-07-29,31.3076,31.3076,31.17,31.265,6428,31.3076,31.3076,31.17,31.265,6428,0.0,1.0
2025-07-30,30.9314,31.34,30.9314,31.34,16161,30.9314,31.34,30.9314,31.34,16161,0.0,1.0
2025-07-31,30.8684,31.11,30.8684,31.11,1138,30.8684,31.11,30.8684,31.11,1138,0.0,1.0
2025-08-01,30.78,30.855,30.58,30.75,2447,30.78,30.855,30.58,30.75,2447,0.0,1.0
2025-08-04,31.1873,31.19,31.1873,31.19,468,31.1873,31.19,31.1873,31.19,468,0.0,1.0
2025-08-05,31.3345,31.3549,31.23,31.3,3324,31.3345,31.3549,31.23,31.3,3324,0.0,1.0
2025-08-06,31.6379,31.67,31.52,31.67,2941,31.6379,31.67,31.52,31.67,2941,0.0,1.0
2025-08-07,31.5345,31.91,31.476,31.91,5535,31.5345,31.91,31.476,31.91,5535,0.0,1.0
2025-08-08,31.6617,31.7305,31.6217,31.7305,632,31.6617,31.7305,31.6217,31.7305,632,0.0,1.0
2025-08-11,31.6834,31.8,31.59,31.78,2403,31.6834,31.8,31.59,31.78,2403,0.0,1.0
2025-08-12,32.0,32.0,31.71,31.72,2421,32.0,32.0,31.71,31.72,2421,0.0,1.0
2025-08-13,31.8861,31.95,31.85,31.87,2052,31.8861,31.95,31.85,31.87,2052,0.0,1.0
2025-08-14,31.767,31.94,31.64,31.94,2762,31.767,31.94,31.64,31.94,2762,0.0,1.0
2025-08-15,31.904,31.905,31.890325,31.890325,2467,31.904,31.905,31.890325,31.890325,2467,0.0,1.0
2025-08-18,31.9601,31.975,31.92,31.975,2696,31.9601,31.975,31.92,31.975,2696,0.0,1.0
2025-08-19,31.6943,31.6943,31.6943,31.6943,179,31.6943,31.6943,31.6943,31.6943,179,0.0,1.0
2025-08-20,31.7193,31.79,31.62,31.72,9355,31.7193,31.79,31.62,31.72,9355,0.0,1.0
2025-08-21,31.9367,31.97,31.86,31.87,1971,31.9367,31.97,31.86,31.87,1971,0.0,1.0
2025-08-22,32.4165,32.5,32.09,32.09,2047,32.4165,32.5,32.09,32.09,2047,0.0,1.0
2025-08-25,32.017,32.017,32.017,32.017,352,32.017,32.017,32.017,32.017,352,0.0,1.0
2025-08-26,32.1331,32.16,31.99,31.99,3887,32.1331,32.16,31.99,31.99,3887,0.0,1.0
2025-08-27,32.1445,32.1445,31.87,31.99,2699,32.1445,32.1445,31.87,31.99,2699,0.0,1.0
2025-08-28,32.19,32.32,32.15,32.2495,135345,32.19,32.32,32.15,32.2495,135345,0.0,1.0
2025-08-29,32.2503,32.32,32.2503,32.32,839,32.2503,32.32,32.2503,32.32,839,0.0,1.0
2025-09-02,31.8886,32.85,31.63,32.85,56132,31.8886,32.85,31.63,32.85,56132,0.0,1.0
2025-09-03,31.6474,31.7195,31.572,31.58,34332,31.6474,31.7195,31.572,31.58,34332,0.0,1.0
2025-09-04,31.997,31.997,31.81,31.81,41883,31.997,31.997,31.81,31.81,41883,0.0,1.0
2025-09-05,32.0355,32.29,31.9101,32.29,953,32.0355,32.29,31.9101,32.29,953,0.0,1.0
2025-09-08,32.1579,32.201,32.07,32.201,1888,32.1579,32.201,32.07,32.201,1888,0.0,1.0
2025-09-09,31.9743,32.09,31.9743,32.061,1288,31.9743,32.09,31.9743,32.061,1288,0.0,1.0
2025-09-10,32.2353,32.275,32.1201,32.18,18592,32.2353,32.275,32.1201,32.18,18592,0.0,1.0
2025-09-11,32.5994,32.6415,32.422,32.422,2667,32.5994,32.6415,32.422,32.422,2667,0.0,1.0
2025-09-12,32.4014,32.51,32.38,32.38,905,32.4014,32.51,32.38,32.38,905,0.0,1.0
2025-09-15,32.7803,32.7803,32.671,32.68,1299,32.7803,32.7803,32.671,32.68,1299,0.0,1.0
2025-09-16,32.608,32.76,32.51,32.76,9461,32.608,32.76,32.51,32.76,9461,0.0,1.0
2025-09-17,32.3189,32.57,32.3189,32.525,961,32.3189,32.57,32.3189,32.525,961,0.0,1.0
2025-09-18,32.1245,32.21,32.0,32.12,1453,32.1245,32.21,32.0,32.12,1453,0.0,1.0
2025-09-19,32.0845,32.22,32.0845,32.22,3068,32.0845,32.22,32.0845,32.22,3068,0.0,1.0
2025-09-22,32.1479,32.1479,31.955,31.97,3588,32.1479,32.1479,31.955,31.97,3588,0.0,1.0
2025-09-23,32.1567,32.238,32.1567,32.2339,886,32.1567,32.238,32.1567,32.2339,886,0.0,1.0
2025-09-24,31.6761,31.85,31.6761,31.85,2816,31.6761,31.85,31.6761,31.85,2816,0.0,1.0
2025-09-25,31.7017,31.7017,31.53,31.53,2578,31.7017,31.7017,31.53,31.53,2578,0.0,1.0
2025-09-26,31.68,31.75,31.68,31.7183,1361,31.68,31.75,31.68,31.7183,1361,0.0,1.0
2025-09-29,32.1854,32.25,31.9,31.9,4095,32.1854,32.25,31.9,31.9,4095,0.0,1.0
2025-09-30,32.1577,32.21,32.0549,32.0549,1093,32.1577,32.21,32.0549,32.0549,1093,0.0,1.0
2025-10-01,32.4062,32.51,32.335,32.51,1868,32.4062,32.51,32.335,32.51,1868,0.0,1.0
2025-10-02,32.51,32.7,32.36,32.7,2407,32.51,32.7,32.36,32.7,2407,0.0,1.0
2025-10-03,32.7302,32.9,32.7088,32.75,1334,32.7302,32.9,32.7088,32.75,1334,0.0,1.0
2025-10-06,32.7427,32.82,32.7427,32.78,618,32.7427,32.82,32.7427,32.78,618,0.0,1.0
2025-10-07,32.3938,32.68,32.3938,32.68,1832,32.3938,32.68,32.3938,32.68,1832,0.0,1.0
2025-10-08,32.5943,32.6,32.5943,32.6,295,32.5943,32.6,32.5943,32.6,295,0.0,1.0
2025-10-09,32.1572,32.55,32.1572,32.55,4592,32.1572,32.55,32.1572,32.55,4592,0.0,1.0
2025-10-10,31.6189,32.39,31.6189,32.39,15325,31.6189,32.39,31.6189,32.39,15325,0.0,1.0
2025-10-13,31.9638,31.9638,31.9638,31.9638,410,31.9638,31.9638,31.9638,31.9638,410,0.0,1.0
2025-10-14,31.996,32.1,31.62,31.62,2773,31.996,32.1,31.62,31.62,2773,0.0,1.0
2025-10-15,32.1306,32.1306,32.08,32.08,666,32.1306,32.1306,32.08,32.08,666,0.0,1.0
2025-10-16,32.1674,32.61,32.11,32.42,6457,32.1674,32.61,32.11,32.42,6457,0.0,1.0
2025-10-17,32.1306,32.17,32.01,32.17,861,32.1306,32.17,32.01,32.17,861,0.0,1.0
2025-10-20,32.6217,32.6293,32.47,32.47,1959,32.6217,32.6293,32.47,32.47,1959,0.0,1.0
2025-10-21,32.3607,32.55,32.3476,32.49,4175,32.3607,32.55,32.3476,32.49,4175,0.0,1.0
2025-10-22,32.2831,32.47,32.14,32.45,4964,32.2831,32.47,32.14,32.45,4964,0.0,1.0
2025-10-23,32.5191,32.58,32.35,32.35,1718,32.5191,32.58,32.35,32.35,1718,0.0,1.0
2025-10-24,32.499,32.58,32.32,32.32,3731,32.499,32.58,32.32,32.32,3731,0.0,1.0
2025-10-27,32.78,32.85,32.7,32.85,3791,32.78,32.85,32.7,32.85,3791,0.0,1.0
2025-10-28,32.8439,33.0,32.725,33.0,3103,32.8439,33.0,32.725,33.0,3103,0.0,1.0
2025-10-29,32.2987,32.7099,32.25,32.68,4230,32.2987,32.7099,32.25,32.68,4230,0.0,1.0
2025-10-30,32.159,32.301,32.02,32.02,1681,32.159,32.301,32.02,32.02,1681,0.0,1.0
2025-10-31,32.0447,32.11,31.935,31.9824,325573,32.0447,32.11,31.935,31.9824,325573,0.0,1.0
2025-11-03,31.96,32.16,31.835,32.16,22733,31.96,32.16,31.835,32.16,22733,0.0,1.0
2025-11-04,31.5599,31.75,31.5,31.56,1760,31.5599,31.75,31.5,31.56,1760,0.0,1.0
2025-11-05,31.8465,31.8815,31.53,31.53,1564,31.8465,31.8815,31.53,31.53,1564,0.0,1.0
2025-11-06,31.5974,31.69,31.5,31.64,1545,31.5974,31.69,31.5,31.64,1545,0.0,1.0
2025-11-07,31.5364,31.54,31.18,31.45,27978,31.5364,31.54,31.18,31.45,27978,0.0,1.0
2025-11-10,31.98,31.9935,31.77,31.77,6481,31.98,31.9935,31.77,31.77,6481,0.0,1.0
2025-11-11,31.8717,31.8717,31.71,31.71,4632,31.8717,31.8717,31.71,31.71,4632,0.0,1.0
2025-11-12,31.7867,31.865,31.75,31.75,6246,31.7867,31.865,31.75,31.75,6246,0.0,1.0
2025-11-13,31.16,31.18,31.01,31.18,2288,31.16,31.18,31.01,31.18,2288,0.0,1.0
2025-11-14,31.086,31.17,30.9,30.9,7359,31.086,31.17,30.9,30.9,7359,0.0,1.0
2025-11-17,30.8032,30.8032,30.75,30.75,1026,30.8032,30.8032,30.75,30.75,1026,0.0,1.0
2025-11-18,30.5113,30.6068,30.41,30.53,2567,30.5113,30.6068,30.41,30.53,2567,0.0,1.0
2025-11-19,30.4138,30.4138,30.29,30.38,1726,30.4138,30.4138,30.29,30.38,1726,0.0,1.0
2025-11-20,29.9955,30.61,29.9955,30.51,3512,29.9955,30.61,29.9955,30.51,3512,0.0,1.0
2025-11-21,30.4299,30.46,30.1,30.13,40226,30.4299,30.46,30.1,30.13,40226,0.0,1.0
2025-11-24,30.6498,30.65,30.45,30.5,275667,30.6498,30.65,30.45,30.5,275667,0.0,1.0
2025-11-25,30.778,30.79,30.59,30.63,3165,30.778,30.79,30.59,30.63,3165,0.0,1.0
2025-11-26,31.091,31.095,30.79,30.79,4219,31.091,31.095,30.79,30.79,4219,0.0,1.0