date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-06-22,22.75,22.75,22.75,22.75,100,19.194201797689,19.194201797689,19.194201797689,19.194201797689,118.525376776747,0.0,1.0
2018-06-25,22.36,22.4,22.24,22.4,1274,18.8651583383,18.8989063854169,18.7639141969496,18.8989063854169,1510.01330013576,0.0,1.0
2018-06-26,22.34,22.34,22.34,22.34,100,18.8482843147416,18.8482843147416,18.8482843147416,18.8482843147416,118.525376776747,0.0,1.0
2018-06-27,22.0,22.26,22.0,22.26,548,18.5614259142487,18.780788220508,18.5614259142487,18.780788220508,649.519064736573,0.0,1.0
2018-06-28,21.98,21.98,21.83,21.83,909,18.5445518906903,18.5445518906903,18.4179967140022,18.4179967140022,1077.39567490063,0.0,1.0
2018-06-29,22.33,22.33,22.23,22.23,1650,18.8398473029624,18.8398473029624,18.7554771851704,18.7554771851704,1955.66871681633,0.0,1.0
2018-07-02,22.33,22.33,22.33,22.33,0,18.8398473029624,18.8398473029624,18.8398473029624,18.8398473029624,0,0.0,1.0
2018-07-03,22.0,22.0,22.0,22.0,100,18.5614259142487,18.5614259142487,18.5614259142487,18.5614259142487,118.525376776747,0.0,1.0
2018-07-05,21.84,21.97,21.8,21.97,909,18.4264337257814,18.5361148789111,18.3926856786646,18.5361148789111,1077.39567490063,0.0,1.0
2018-07-06,22.128,22.128,21.93,21.93,1061,18.6694196650225,18.6694196650225,18.5023668317943,18.5023668317943,1257.55424760128,0.0,1.0
2018-07-09,22.128,22.128,22.128,22.128,47,18.6694196650225,18.6694196650225,18.6694196650225,18.6694196650225,55.7069270850711,0.0,1.0
2018-07-10,22.38,22.39,22.36,22.36,602,18.8820323618585,18.8904693736377,18.8651583383,18.8651583383,713.522768196014,0.0,1.0
2018-07-11,22.03,22.18,22.01,22.15,2100,18.5867369495863,18.7132921262744,18.5698629260279,18.6879810909368,2489.03291231169,0.0,1.0
2018-07-12,22.3,22.32,22.27,22.27,700,18.8145362676248,18.8314102911832,18.7892252322872,18.7892252322872,829.677637437229,0.0,1.0
2018-07-13,22.31,22.33,22.28,22.28,700,18.822973279404,18.8398473029624,18.7976622440664,18.7976622440664,829.677637437229,0.0,1.0
2018-07-16,22.23,22.25,22.2,22.25,791,18.7554771851704,18.7723512087288,18.7301661498328,18.7723512087288,937.535730304067,0.0,1.0
2018-07-17,22.34,22.34,22.12,22.12,600,18.8482843147416,18.8482843147416,18.6626700555992,18.6626700555992,711.152260660482,0.0,1.0
2018-07-18,22.34,22.34,22.34,22.34,0,18.8482843147416,18.8482843147416,18.8482843147416,18.8482843147416,0,0.0,1.0
2018-07-19,22.16,22.16,22.09,22.09,600,18.696418102716,18.696418102716,18.6373590202615,18.6373590202615,711.15226066048,0.0,1.0
2018-07-20,22.37,22.37,22.34,22.34,200,18.8735953500793,18.8735953500793,18.8482843147416,18.8482843147416,237.050753553493,0.0,1.0
2018-07-23,22.37,22.37,22.37,22.37,0,18.8735953500793,18.8735953500793,18.8735953500793,18.8735953500793,0,0.0,1.0
2018-07-24,22.55,22.63,22.529,22.63,8588,19.0254615621049,19.0929576563386,19.0077438373686,19.0929576563386,10178.959357587,0.0,1.0
2018-07-25,22.85,22.86,22.66,22.67,3000,19.278571915481,19.2870089272602,19.1182686916762,19.1267057034554,3555.76130330241,0.0,1.0
2018-07-26,22.6,22.68,22.6,22.66,1400,19.0676466210009,19.1351427152346,19.0676466210009,19.1182686916762,1659.35527487446,0.0,1.0
2018-07-27,22.6,22.6,22.6,22.6,0,19.0676466210009,19.0676466210009,19.0676466210009,19.0676466210009,0,0.0,1.0
2018-07-30,22.66,22.66,22.66,22.66,100,19.1182686916762,19.1182686916762,19.1182686916762,19.1182686916762,118.525376776747,0.0,1.0
2018-07-31,22.68,22.72,22.6,22.6,1700,19.1351427152346,19.1688907623514,19.0676466210009,19.0676466210009,2014.93140520469,0.0,1.0
2018-08-01,22.49,22.61,22.49,22.61,321,18.9748394914297,19.0760836327801,18.9748394914297,19.0760836327801,380.466459453357,0.0,1.0
2018-08-02,22.23,22.23,22.06,22.06,400,18.7554771851704,18.7554771851704,18.6120479849239,18.6120479849239,474.101507106987,0.0,1.0
2018-08-03,22.3,22.31,22.26,22.26,1000,18.8145362676248,18.822973279404,18.780788220508,18.780788220508,1185.25376776747,0.0,1.0
2018-08-06,22.23,22.23,22.2,22.23,1721,18.7554771851704,18.7554771851704,18.7301661498328,18.7554771851704,2039.82173432781,0.0,1.0
2018-08-07,22.52,22.52,22.47,22.48,600,19.0001505267673,19.0001505267673,18.9579654678713,18.9664024796505,711.152260660481,0.0,1.0
2018-08-08,22.49,22.5,22.43,22.43,600,18.9748394914297,18.9832765032089,18.9242174207545,18.9242174207545,711.152260660481,0.0,1.0
2018-08-09,22.57,22.64,22.57,22.6,500,19.0423355856633,19.1013946681178,19.0423355856633,19.0676466210009,592.626883883735,0.0,1.0
2018-08-10,22.25,22.27,22.2,22.2,575,18.7723512087288,18.7892252322872,18.7301661498328,18.7301661498328,681.520916466294,0.0,1.0
2018-08-13,21.96,22.07,21.96,22.05,500,18.5276778671319,18.6204849967031,18.5276778671319,18.6036109731447,592.626883883734,0.0,1.0
2018-08-14,21.92,21.92,21.87,21.91,1100,18.4939298200151,18.4939298200151,18.4517447611191,18.4854928082359,1303.77914454421,0.0,1.0
2018-08-15,21.41,21.41,21.23,21.33,2623,18.0636422192757,18.0636422192757,17.91177600725,17.996146125042,3108.92063285406,0.0,1.0
2018-08-16,21.6,21.6,21.6,21.6,100,18.2239454430805,18.2239454430805,18.2239454430805,18.2239454430805,118.525376776747,0.0,1.0
2018-08-17,21.75,21.79,21.52,21.52,1824,18.3505006197686,18.3842486668854,18.1564493488469,18.1564493488469,2161.90287240786,0.0,1.0
2018-08-20,21.89,21.89,21.83,21.87,726,18.4686187846775,18.4686187846775,18.4179967140022,18.4517447611191,860.49423539918,0.0,1.0
2018-08-21,22.15,22.17,22.09,22.09,1400,18.6879810909368,18.7048551144952,18.6373590202615,18.6373590202615,1659.35527487445,0.0,1.0
2018-08-22,22.23,22.24,22.19,22.22,5410,18.7554771851704,18.7639141969496,18.7217291380536,18.7470401733912,6412.222883622,0.0,1.0
2018-08-23,22.23,22.23,22.23,22.23,0,18.7554771851704,18.7554771851704,18.7554771851704,18.7554771851704,0,0.0,1.0
2018-08-24,22.24,22.25,22.18,22.18,701,18.7639141969496,18.7723512087288,18.7132921262744,18.7132921262744,830.862891204995,0.0,1.0
2018-08-27,22.56,22.605,22.48,22.48,1300,19.0338985738841,19.0718651268905,18.9664024796505,18.9664024796505,1540.82989809771,0.0,1.0
2018-08-28,22.56,22.56,22.56,22.56,0,19.0338985738841,19.0338985738841,19.0338985738841,19.0338985738841,0,0.0,1.0
2018-08-29,22.63,22.63,22.5,22.5,1036,19.0929576563386,19.0929576563386,18.9832765032089,18.9832765032089,1227.92290340709,0.0,1.0
2018-08-30,22.18,22.36,22.18,22.36,356,18.7132921262744,18.8651583383,18.7132921262744,18.8651583383,421.950341325218,0.0,1.0
2018-08-31,22.27,22.31,22.27,22.31,200,18.7892252322872,18.822973279404,18.7892252322872,18.822973279404,237.050753553494,0.0,1.0
2018-09-04,21.99,22.06,21.99,22.06,580,18.5529889024695,18.6120479849239,18.5529889024695,18.6120479849239,687.447185305131,0.0,1.0
2018-09-05,21.7,21.7,21.7,21.7,100,18.3083155608726,18.3083155608726,18.3083155608726,18.3083155608726,118.525376776747,0.0,1.0
2018-09-06,21.57,21.69,21.504,21.66,1600,18.1986344077429,18.2998785490934,18.1429501300002,18.2745675137558,1896.40602842795,0.0,1.0
2018-09-07,21.49,21.59,21.49,21.53,607,18.1311383135093,18.2155084313013,18.1311383135093,18.1648863606261,719.449037034853,0.0,1.0
2018-09-10,21.32,21.41,21.32,21.41,401,17.9877091132628,18.0636422192757,17.9877091132628,18.0636422192757,475.286760874756,0.0,1.0
2018-09-11,21.22,21.2218,21.0,21.0,3222,17.9033389954708,17.9048576575911,17.7177247363283,17.7177247363283,3818.88763974678,0.0,1.0
2018-09-12,21.41,21.45,21.15,21.15,1000,18.0636422192757,18.0973902663925,17.8442799130164,17.8442799130164,1185.25376776747,0.0,1.0
2018-09-13,21.68,21.74,21.68,21.71,1700,18.2914415373142,18.3420636079894,18.2914415373142,18.3167525726518,2014.93140520469,0.0,1.0
2018-09-14,21.69,21.81,21.69,21.8,500,18.2998785490934,18.4011226904438,18.2998785490934,18.3926856786646,592.626883883734,0.0,1.0
2018-09-17,21.459,21.54,21.459,21.54,530,18.1049835769938,18.1733233724053,18.1049835769938,18.1733233724053,628.184496916757,0.0,1.0
2018-09-18,21.64,21.64,21.55,21.55,400,18.2576934901974,18.2576934901974,18.1817603841845,18.1817603841845,474.101507106986,0.0,1.0
2018-09-19,21.88,21.88,21.79,21.79,750,18.4601817728983,18.4601817728983,18.3842486668854,18.3842486668854,888.940325825599,0.0,1.0
2018-09-20,22.1,22.1,22.02,22.02,415,18.6457960320407,18.6457960320407,18.5782999378071,18.5782999378071,491.8803136235,0.0,1.0
2018-09-21,22.139,22.139,22.139,22.139,450,18.6787003779796,18.6787003779796,18.6787003779796,18.6787003779796,533.364195495362,0.0,1.0
2018-09-24,21.88,21.88,21.88,21.88,300,18.4601817728983,18.4601817728983,18.4601817728983,18.4601817728983,355.57613033024,0.0,1.0
2018-09-25,21.98,21.99,21.95,21.97,5401,18.5445518906903,18.5529889024695,18.5192408553527,18.5361148789111,6401.55559971209,0.0,1.0
2018-09-26,22.1,22.1,22.1,22.1,100,18.6457960320407,18.6457960320407,18.6457960320407,18.6457960320407,118.525376776747,0.0,1.0
2018-09-27,22.1,22.1,22.1,22.1,0,18.6457960320407,18.6457960320407,18.6457960320407,18.6457960320407,0,0.0,1.0
2018-09-28,22.1,22.1,22.1,22.1,0,18.6457960320407,18.6457960320407,18.6457960320407,18.6457960320407,0,0.0,1.0
2018-10-01,21.95,22.06,21.95,22.05,1453,18.5192408553527,18.6120479849239,18.5192408553527,18.6036109731447,1722.17372456613,0.0,1.0
2018-10-02,21.65,21.65,21.62,21.62,328,18.2661305019766,18.2661305019766,18.240819466639,18.240819466639,388.763235827729,0.0,1.0
2018-10-03,21.533,21.62,21.533,21.62,1636,18.1674174641599,18.240819466639,18.1674174641599,18.240819466639,1939.07516406758,0.0,1.0
2018-10-04,20.93,20.93,20.93,20.93,100,17.6586656538739,17.6586656538739,17.6586656538739,17.6586656538739,118.525376776747,0.0,1.0
2018-10-05,20.76,20.88,20.67,20.86,1820,17.5152364536274,17.6164805949779,17.4393033476146,17.5996065714195,2157.16185733679,0.0,1.0
2018-10-08,20.68,20.68,20.54,20.54,3480,17.4477403593938,17.4477403593938,17.3296221944849,17.3296221944849,4124.68311183078,0.0,1.0
2018-10-09,20.59,20.6,20.53,20.53,630,17.3718072533809,17.3802442651602,17.3211851827057,17.3211851827057,746.709873693507,0.0,1.0
2018-10-10,20.08,20.29,20.08,20.29,1986,16.9415196526415,17.1186969000048,16.9415196526415,17.1186969000048,2353.9139827862,0.0,1.0
2018-10-11,19.89,20.01,19.78,19.83,1636,16.7812164288367,16.8824605701871,16.6884092992654,16.7305943581614,1939.07516406757,0.0,1.0
2018-10-12,20.28,20.28,20.11,20.26,2226,17.1102598882256,17.1102598882256,16.9668306879792,17.0933858646672,2638.37488705039,0.0,1.0
2018-10-15,20.11,20.18,20.05,20.11,1907,16.9668306879792,17.0258897704336,16.9162086173039,16.9668306879792,2260.27893513256,0.0,1.0
2018-10-16,20.45,20.459,20.23,20.24,5602,17.2536890884721,17.2612823990734,17.0680748293296,17.0765118411088,6639.79160703335,0.0,1.0
2018-10-17,20.26,20.27,20.14,20.26,4969,17.0933858646672,17.1018228764464,16.9921417233168,17.0933858646672,5889.52597203655,0.0,1.0
2018-10-18,19.76,19.95,19.75,19.95,4051,16.671535275707,16.8318384995119,16.6630982639278,16.8318384995119,4801.46301322602,0.0,1.0
2018-10-19,19.76,19.76,19.76,19.76,0,16.671535275707,16.671535275707,16.671535275707,16.671535275707,0,0.0,1.0
2018-10-22,20.23,20.3,20.19,20.27,3200,17.0680748293296,17.127133911784,17.0343267822128,17.1018228764464,3792.8120568559,0.0,1.0
2018-10-23,19.809,19.809,19.809,19.809,500,16.7128766334251,16.7128766334251,16.7128766334251,16.7128766334251,592.626883883735,0.0,1.0
2018-10-24,19.373,19.638,19.373,19.638,1103,16.3450229198518,16.5686037320007,16.3450229198518,16.5686037320007,1307.33490584752,0.0,1.0
2018-10-25,19.72,19.75,19.38,19.38,1418,16.6377872285902,16.6630982639278,16.3509288280973,16.3509288280973,1680.68984269427,0.0,1.0
2018-10-26,19.72,19.72,19.72,19.72,47,16.6377872285902,16.6377872285902,16.6377872285902,16.6377872285902,55.706927085071,0.0,1.0
2018-10-29,19.25,19.45,19.25,19.45,3874,16.2412476749676,16.4099879105517,16.2412476749676,16.4099879105517,4591.67309633118,0.0,1.0
2018-10-30,19.23,19.3,19.12,19.12,5816,16.2243736514092,16.2834327338636,16.131566521838,16.131566521838,6893.4359133356,0.0,1.0
2018-10-31,19.63,19.63,19.63,19.63,456,16.5618541225774,16.5618541225774,16.5618541225774,16.5618541225774,540.475718101964,0.0,1.0
2018-11-01,19.97,19.97,19.97,19.97,325,16.8487125230703,16.8487125230703,16.8487125230703,16.8487125230703,385.207474524427,0.0,1.0
2018-11-02,19.97,19.97,19.97,19.97,67,16.8487125230703,16.8487125230703,16.8487125230703,16.8487125230703,79.4120024404204,0.0,1.0
2018-11-05,20.36,20.36,20.36,20.36,677,17.1777559824593,17.1777559824593,17.1777559824593,17.1777559824593,802.416800778574,0.0,1.0
2018-11-06,20.43,20.43,20.37,20.37,27592,17.2368150649137,17.2368150649137,17.1861929942385,17.1861929942385,32703.52196024,0.0,1.0
2018-11-07,20.43,20.43,20.43,20.43,0,17.2368150649137,17.2368150649137,17.2368150649137,17.2368150649137,0,0.0,1.0
2018-11-08,20.504,20.504,20.504,20.504,605,17.2992489520798,17.2992489520798,17.2992489520798,17.2992489520798,717.078529499318,0.0,1.0
2018-11-09,19.973,19.98,19.9,19.9,4224,16.8512436266041,16.8571495348495,16.7896534406159,16.7896534406159,5006.51191504977,0.0,1.0
2018-11-12,19.74,19.75,19.74,19.75,740,16.6546612521486,16.6630982639278,16.6546612521486,16.6630982639278,877.087788147927,0.0,1.0
2018-11-13,20.08,20.08,20.08,20.08,100,16.9415196526415,16.9415196526415,16.9415196526415,16.9415196526415,118.525376776747,0.0,1.0
2018-11-14,20.14,20.14,20.14,20.14,100,16.9921417233168,16.9921417233168,16.9921417233168,16.9921417233168,118.525376776747,0.0,1.0
2018-11-15,20.68,20.68,20.27,20.27,672,17.4477403593938,17.4477403593938,17.1018228764464,17.1018228764464,796.490531939738,0.0,1.0
2018-11-16,20.62,20.62,20.55,20.55,458,17.3971182887186,17.3971182887186,17.3380592062641,17.3380592062641,542.846225637499,0.0,1.0
2018-11-19,20.278,20.278,20.278,20.278,466,17.1085724858698,17.1085724858698,17.1085724858698,17.1085724858698,552.32825577964,0.0,1.0
2018-11-20,20.01,20.01,20.01,20.01,755,16.8824605701871,16.8824605701871,16.8824605701871,16.8824605701871,894.86659466444,0.0,1.0
2018-11-21,20.01,20.01,20.01,20.01,0,16.8824605701871,16.8824605701871,16.8824605701871,16.8824605701871,0,0.0,1.0
2018-11-23,20.01,20.01,20.01,20.01,2,16.8824605701871,16.8824605701871,16.8824605701871,16.8824605701871,2.37050753553494,0.0,1.0
2018-11-26,20.446,20.51,20.446,20.51,316,17.2503142837604,17.3043111591473,17.2503142837604,17.3043111591473,374.54019061452,0.0,1.0
2018-11-27,20.446,20.446,20.446,20.446,5,17.2503142837604,17.2503142837604,17.2503142837604,17.2503142837604,5.92626883883734,0.0,1.0
2018-11-28,20.446,20.446,20.446,20.446,0,17.2503142837604,17.2503142837604,17.2503142837604,17.2503142837604,0,0.0,1.0
2018-11-29,20.81,20.83,20.76,20.76,6788,17.5574215125234,17.5742955360818,17.5152364536274,17.5152364536274,8045.50257560559,0.0,1.0
2018-11-30,20.786,20.786,20.786,20.786,383,17.5371726842533,17.5371726842533,17.5371726842533,17.5371726842533,453.952193054942,0.0,1.0
2018-12-03,20.786,20.786,20.786,20.786,2,17.5371726842533,17.5371726842533,17.5371726842533,17.5371726842533,2.37050753553494,0.0,1.0
2018-12-04,20.786,20.786,20.786,20.786,0,17.5371726842533,17.5371726842533,17.5371726842533,17.5371726842533,0,0.0,1.0
2018-12-06,20.7861,20.7861,20.7861,20.7861,4,17.5372570543711,17.5372570543711,17.5372570543711,17.5372570543711,4.74101507106988,0.0,1.0
2018-12-07,20.19,20.49,20.184,20.49,1133,17.0343267822128,17.2874371355889,17.0292645751453,17.2874371355889,1342.89251888054,0.0,1.0
2018-12-10,19.995,20.139,19.81,20.04,10171,16.8698050525183,16.9912980221388,16.713720334603,16.9077716055247,12055.2160719629,0.0,1.0
2018-12-11,19.995,19.995,19.995,19.995,2,16.8698050525183,16.8698050525183,16.8698050525183,16.8698050525183,2.37050753553494,0.0,1.0
2018-12-12,20.4984,20.4984,20.4984,20.4984,2,17.2945242254834,17.2945242254834,17.2945242254834,17.2945242254834,2.37050753553494,0.0,1.0
2018-12-13,20.556,20.556,20.51,20.51,200,17.3431214133317,17.3431214133317,17.3043111591473,17.3043111591473,237.050753553493,0.0,1.0
2018-12-14,20.322,20.34,20.322,20.34,486,17.1456953376983,17.1608819589008,17.1456953376983,17.1608819589008,576.033331134989,0.0,1.0
2018-12-17,20.0814,20.29,20.0814,20.26,5084,16.9427008342906,17.1186969000048,16.9427008342906,17.0933858646672,6025.83015532982,0.0,1.0
2018-12-18,20.208,20.234,20.13,20.234,1230,17.0495134034154,17.0714496340413,16.9837047115376,17.0714496340413,1457.86213435398,0.0,1.0
2018-12-19,19.8931,20.38,19.8931,20.34,7459,16.7838319024882,17.1946300060177,16.7838319024882,17.1608819589008,8840.80785377756,0.0,1.0
2018-12-20,19.558,19.769,19.55,19.769,39249,16.8172424691339,16.9986740143321,16.8103635479889,16.9986740143321,45645.5297834291,0.3747,1.0
2018-12-21,19.406,19.5,19.406,19.5,1992,16.6865429673797,16.7673702908329,16.6865429673797,16.7673702908329,2316.64234320851,0.0,1.0
2018-12-24,19.297,19.44,19.297,19.43,384,16.5928176667796,16.7157783822458,16.5928176667796,16.7071797308146,446.581656522124,0.0,1.0
2018-12-26,19.646,19.646,19.47,19.47,180,16.8929106017284,16.8929106017284,16.7415743365393,16.7415743365393,209.335151494745,0.0,1.0
2018-12-27,19.571,19.571,19.42,19.42,850,16.8284207159944,16.8284207159944,16.6985810793834,16.6985810793834,988.527104280742,0.0,1.0
2018-12-28,19.7954,19.88,19.72,19.72,29114,17.0213744541105,17.0941190452184,16.9565406223192,16.9565406223192,33858.7977812111,0.0,1.0
2018-12-31,19.75,19.83,19.75,19.83,21141,16.9823365766128,17.0511257880624,16.9823365766128,17.0511257880624,24586.4135430579,0.0,1.0
2019-01-02,19.626,19.626,19.626,19.626,51,16.875713298866,16.875713298866,16.875713298866,16.875713298866,59.3116262568445,0.0,1.0
2019-01-03,19.206,19.264,19.2,19.26,4039,16.5145699387558,16.5644421170567,16.509410747897,16.5610026564842,4697.2482049293,0.0,1.0
2019-01-04,19.832,19.832,19.832,19.832,25,17.0528455183487,17.0528455183487,17.0528455183487,17.0528455183487,29.0743265964923,0.0,1.0
2019-01-07,19.932,19.965,19.932,19.949,4412,17.1388320326606,17.1672075823836,17.1388320326606,17.1534497400936,5131.03715774898,0.0,1.0
2019-01-08,19.932,19.932,19.932,19.932,0,17.1388320326606,17.1388320326606,17.1388320326606,17.1388320326606,0,0.0,1.0
2019-01-09,20.288,20.34,20.2,20.2,2372,17.4449440236112,17.4896570110534,17.3692758910167,17.3692758910167,2758.5721074752,0.0,1.0
2019-01-10,20.419,20.419,20.19,20.19,1036,17.5575863573599,17.5575863573599,17.3606772395855,17.3606772395855,1204.84009415864,0.0,1.0
2019-01-11,20.316,20.316,20.25,20.25,301,17.4690202476186,17.4690202476186,17.4122691481727,17.4122691481727,350.054892221767,0.0,1.0
2019-01-14,20.112,20.13,20.112,20.13,100,17.2936077584221,17.3090853309983,17.2936077584221,17.3090853309983,116.29730638597,0.0,1.0
2019-01-15,20.315,20.39,20.315,20.39,1512,17.4681603824754,17.5326502682094,17.4681603824754,17.5326502682094,1758.41527255586,0.0,1.0
2019-01-16,20.354,20.49,20.354,20.49,30509,17.5016951230571,17.6186367825214,17.5016951230571,17.6186367825214,35481.1452052954,0.0,1.0
2019-01-17,20.419,20.44,20.23,20.27,71891,17.5575863573599,17.5756435253654,17.3950718453103,17.4294664510351,83607.2965339372,0.0,1.0
2019-01-18,20.595,20.6,20.595,20.6,876,17.7089226225489,17.7132219482645,17.7089226225489,17.7132219482645,1018.76440394109,0.0,1.0
2019-01-22,20.224,20.3,20.2,20.2894,7553,17.3899126544515,17.4552624053286,17.3692758910167,17.4461478348116,8783.9355513323,0.0,1.0
2019-01-23,20.38,20.384,20.32,20.32,200,17.5240516167782,17.5274910773507,17.472459708191,17.472459708191,232.594612771939,0.0,1.0
2019-01-24,20.596,20.596,20.53,20.53,1799,17.7097824876921,17.7097824876921,17.6530313882462,17.6530313882462,2092.18854188359,0.0,1.0
2019-01-25,20.91,20.91,20.91,20.91,200,17.9797801426316,17.9797801426316,17.9797801426316,17.9797801426316,232.594612771939,0.0,1.0
2019-01-28,20.711,20.711,20.65,20.65,3741,17.8086669791508,17.8086669791508,17.7562152054205,17.7562152054205,4350.68223189912,0.0,1.0
2019-01-29,20.696,20.71,20.696,20.71,100,17.795769002004,17.8078071140077,17.795769002004,17.8078071140077,116.29730638597,0.0,1.0
2019-01-30,21.081,21.081,21.081,21.081,0,18.1268170821051,18.1268170821051,18.1268170821051,18.1268170821051,0,0.0,1.0
2019-01-31,21.26,21.26,21.22,21.22,3023,18.2807329427235,18.2807329427235,18.2463383369987,18.2463383369987,3515.66757204786,0.0,1.0
2019-02-01,21.104,21.126,21.104,21.11,585,18.1465939803968,18.1655110135455,18.1465939803968,18.1517531712555,680.339242357923,0.0,1.0
2019-02-04,21.19,21.19,21.19,21.19,0,18.2205423827051,18.2205423827051,18.2205423827051,18.2205423827051,0,0.0,1.0
2019-02-05,21.463,21.48,21.463,21.48,1240,18.4552855667768,18.4699032742098,18.4552855667768,18.4699032742098,1442.08659918602,0.0,1.0
2019-02-06,21.31,21.424,21.31,21.39,2938,18.3237261998795,18.4217508261951,18.3237261998795,18.392515411329,3416.81486161978,0.0,1.0
2019-02-07,21.056,21.2,20.939,21.2,3969,18.1053204535271,18.2291410341363,18.0047162317821,18.2291410341363,4615.84009045913,0.0,1.0
2019-02-08,21.009,21.009,20.94,20.94,117,18.0649067918005,18.0649067918005,18.0055760969252,18.0055760969252,136.067848471584,0.0,1.0
2019-02-11,21.025,21.09,21.01,21.09,4167,18.0786646340904,18.1345558683932,18.0657666569436,18.1345558683932,4846.10875710334,0.0,1.0
2019-02-12,21.174,21.174,21.174,21.174,0,18.2067845404152,18.2067845404152,18.2067845404152,18.2067845404152,0,0.0,1.0
2019-02-13,21.161,21.161,21.14,21.14,100,18.1956062935547,18.1956062935547,18.1775491255491,18.1775491255491,116.297306385969,0.0,1.0
2019-02-14,21.172,21.198,21.172,21.198,1220,18.205064810129,18.2274213038501,18.205064810129,18.2274213038501,1418.82713790883,0.0,1.0
2019-02-15,21.059,21.09,21.03,21.09,830,18.1079000489564,18.1345558683932,18.082963959806,18.1345558683932,965.26764300355,0.0,1.0
2019-02-19,21.2177,21.2177,21.1,21.14,2031,18.2443606471695,18.2443606471695,18.1431545198243,18.1775491255491,2361.99829269904,0.0,1.0
2019-02-20,21.421,21.53,21.42,21.45,15171,18.4191712307658,18.5128965313658,18.4183113656226,18.4441073199162,17643.4643518154,0.0,1.0
2019-02-21,21.37,21.37,21.3598,21.3598,610,18.3753181084667,18.3753181084667,18.3665474840068,18.3665474840068,709.413568954412,0.0,1.0
2019-02-22,21.6109,21.6364,21.58,21.6364,600,18.5824596214442,18.6043861825937,18.5558897885218,18.6043861825937,697.783838315816,0.0,1.0
2019-02-25,21.8192,21.88,21.8,21.8,2400,18.761569530756,18.8138493314577,18.7450601200081,18.7450601200081,2791.13535326327,0.0,1.0
2019-02-26,21.752,21.752,21.66,21.66,1300,18.7037865931384,18.7037865931384,18.6246789999713,18.6246789999713,1511.8649830176,0.0,1.0
2019-02-27,21.595,21.73,21.52,21.73,2305,18.5687877656686,18.6848695599897,18.5042978799346,18.6848695599897,2680.65291219659,0.0,1.0
2019-02-28,21.388,21.388,21.388,21.388,0,18.3907956810428,18.3907956810428,18.3907956810428,18.3907956810428,0,0.0,1.0
2019-03-01,21.474,21.54,21.474,21.54,135,18.4647440833511,18.521495182797,18.4647440833511,18.521495182797,157.001363621059,0.0,1.0
2019-03-04,21.504,21.504,21.35,21.38,6268,18.4905400376447,18.4905400376447,18.3581208056043,18.3839167598978,7289.51516427256,0.0,1.0
2019-03-05,21.719,21.75,21.6,21.6,1909,18.6754110434154,18.7020668628521,18.5730870913842,18.5730870913842,2220.11557890816,0.0,1.0
2019-03-06,21.63,21.7,21.63,21.67,520,18.5988830456778,18.6590736056961,18.5988830456778,18.6332776514025,604.74599320704,0.0,1.0
2019-03-07,21.34,21.376,21.28,21.36,129091,18.3495221541731,18.3804772993254,18.2979302455859,18.3667194570355,150129.355786712,0.0,1.0
2019-03-08,21.12,21.12,21.01,21.01,129168,18.1603518226867,18.1603518226867,18.0657666569436,18.0657666569436,150218.904712629,0.0,1.0
2019-03-11,21.49,21.49,21.42,21.42,3773,18.478501925641,18.478501925641,18.4183113656226,18.4183113656226,4387.89736994263,0.0,1.0
2019-03-12,21.589,21.59,21.589,21.59,102,18.5636285748099,18.564488439953,18.5636285748099,18.564488439953,118.623252513689,0.0,1.0
2019-03-13,21.572,21.572,21.53,21.53,146,18.5490108673768,18.5490108673768,18.5128965313658,18.5128965313658,169.794067323516,0.0,1.0
2019-03-14,21.557,21.57,21.443,21.49,80890,18.53611289023,18.5472911370906,18.4380882639144,18.478501925641,94072.8911356108,0.0,1.0
2019-03-15,21.7899,21.79,21.69,21.69,2400,18.7363754820626,18.7364614685769,18.6504749542649,18.6504749542649,2791.13535326327,0.0,1.0
2019-03-18,21.99,22.17,21.81,21.81,59517,18.9084344972008,19.0632102229624,18.7536587714393,18.7536587714393,69216.6678417376,0.0,1.0
2019-03-19,22.0258,22.0409,22.0,22.0,712,18.9392176693245,18.9522016329856,18.917033148632,18.917033148632,828.036821468103,0.0,1.0
2019-03-20,22.067,22.11,21.82,21.82,4741,18.974644113221,19.0116183143752,18.7622574228705,18.7622574228705,5513.65529575883,0.0,1.0
2019-03-21,22.14,22.14,21.91,21.91,18617,19.0374142686688,19.0374142686688,18.8396452857513,18.8396452857513,21651.0695298759,0.0,1.0
2019-03-22,21.644,21.852,21.644,21.85,5976,18.6109211576814,18.7897731074503,18.6109211576814,18.7880533771641,6949.92702962555,0.0,1.0
2019-03-25,21.643,21.643,21.56,21.59,5000,18.6100612925383,18.6100612925383,18.5386924856594,18.564488439953,5814.86531929848,0.0,1.0
2019-03-26,21.68,21.74,21.654,21.74,619,18.6418763028337,18.6934682114209,18.6195198091126,18.6934682114209,719.880326529153,0.0,1.0
2019-03-27,21.58,21.65,21.54,21.65,3371,18.5558897885218,18.6160803485401,18.521495182797,18.6160803485401,3920.38219827103,0.0,1.0
2019-03-28,21.734,21.74,21.681,21.74,2876,18.6883090205622,18.6934682114209,18.6427361679769,18.6934682114209,3344.71053166048,0.0,1.0
2019-03-29,21.946,21.946,21.91,21.94,1188,18.8706004309036,18.8706004309036,18.8396452857513,18.8654412400448,1381.61199986532,0.0,1.0
2019-04-01,22.244,22.244,22.18,22.18,2170,19.1268402435532,19.1268402435532,19.0718088743936,19.0718088743936,2523.65154857554,0.0,1.0
2019-04-02,22.23,22.28,22.229,22.28,1008,19.1148021315495,19.1577953887055,19.1139422664064,19.1577953887055,1172.27684837058,0.0,1.0
2019-04-03,22.41,22.43,22.37,22.43,21262,19.2695778573111,19.2867751601735,19.2351832515863,19.2867751601735,24727.1332837848,0.0,1.0
2019-04-04,22.467,22.478,22.45,22.45,9160,19.3185901704689,19.3280486870432,19.3039724630359,19.3039724630359,10652.8332649548,0.0,1.0
2019-04-05,22.604,22.604,22.54,22.54,303,19.4363916950763,19.4363916950763,19.3813603259166,19.3813603259166,352.380838349487,0.0,1.0
2019-04-08,22.535,22.535,22.45,22.45,322,19.377061000201,19.377061000201,19.3039724630359,19.3039724630359,374.477326562822,0.0,1.0
2019-04-09,22.551,22.57,22.55,22.56,14028,19.3908188424909,19.4071562802102,19.3899589773478,19.398557628779,16314.1861398238,0.0,1.0
2019-04-10,22.615,22.63,22.615,22.62,2299,19.4458502116506,19.4587481887974,19.4458502116506,19.4501495373662,2673.67507381344,0.0,1.0
2019-04-11,22.404,22.48,22.39,22.48,10992,19.2644186664524,19.3297684173295,19.2523805544487,19.3297684173295,12783.3999179457,0.0,1.0
2019-04-12,22.613,22.613,22.58,22.59,513,19.4441304813644,19.4441304813644,19.4157549316414,19.4243535830726,596.605181760022,0.0,1.0
2019-04-15,22.475,22.5,22.428,22.5,2843,19.3254690916139,19.3469657201918,19.2850554298872,19.3469657201918,3306.3324205531,0.0,1.0
2019-04-16,22.614,22.64,22.58,22.62,2542,19.4449903465075,19.4673468402286,19.4157549316414,19.4501495373662,2956.27752833134,0.0,1.0
2019-04-17,22.68,22.75,22.68,22.75,1141,19.5017414459534,19.5619320059718,19.5017414459534,19.5619320059718,1326.95226586391,0.0,1.0
2019-04-18,22.64,22.64,22.58,22.58,191,19.4673468402286,19.4673468402286,19.4157549316414,19.4157549316414,222.127855197202,0.0,1.0
2019-04-22,22.477,22.49,22.433,22.433,1638,19.3271888219001,19.3383670687606,19.2893547556028,19.2893547556028,1904.94987860218,0.0,1.0
2019-04-23,22.551,22.553,22.39,22.39,5425,19.3908188424909,19.3925385727772,19.2523805544487,19.2523805544487,6309.12887143886,0.0,1.0
2019-04-24,22.307,22.42,22.307,22.42,345,19.1810117475698,19.2781765087423,19.1810117475698,19.2781765087423,401.225707031594,0.0,1.0
2019-04-25,22.216,22.216,22.16,22.16,883,19.1027640195459,19.1027640195459,19.0546115715312,19.0546115715312,1026.90521538811,0.0,1.0
2019-04-26,22.2956,22.3091,22.2501,22.26,4297,19.1712092849382,19.1828174643703,19.1320854209262,19.1405980858431,4997.29525540511,0.0,1.0
2019-04-29,22.432,22.46,22.4,22.41,12748,19.2884948904597,19.3125711144671,19.2609792058799,19.2695778573111,14825.5806180834,0.0,1.0
2019-04-30,22.367,22.367,22.3,22.3,358,19.2326036561569,19.2326036561569,19.1749926915679,19.1749926915679,416.344356861771,0.0,1.0
2019-05-01,22.278,22.45,22.278,22.45,986,19.1560756584193,19.3039724630359,19.1560756584193,19.3039724630359,1146.69144096566,0.0,1.0
2019-05-02,22.329,22.329,22.329,22.329,23,19.1999287807184,19.1999287807184,19.1999287807184,19.1999287807184,26.748380468773,0.0,1.0
2019-05-03,22.621,22.69,22.58,22.58,2844,19.4510094025093,19.5103400973846,19.4157549316414,19.4157549316414,3307.49539361698,0.0,1.0
2019-05-06,22.055,22.055,21.84,21.84,23200,18.9643257315036,18.9643257315036,18.7794547257329,18.7794547257329,26980.9750815449,0.0,1.0
2019-05-07,21.645,21.81,21.554,21.81,35877,18.6117810228246,18.7536587714393,18.5335332948007,18.7536587714393,41723.9846120942,0.0,1.0
2019-05-08,21.609,21.66,21.59,21.6,1429,18.5808258776722,18.6246789999713,18.564488439953,18.5730870913842,1661.88850825551,0.0,1.0
2019-05-09,21.268,21.268,20.97,21.15,3547,18.2876118638684,18.2876118638684,18.0313720512188,18.1861477769803,4125.06545751035,0.0,1.0
2019-05-10,21.338,21.43,21.115,21.31,3640,18.3478024238868,18.4269100170538,18.1560524969711,18.3237261998795,4233.2219524493,0.0,1.0
2019-05-13,20.666,20.73,20.66,20.73,11133,17.7699730477104,17.8250044168701,17.7648138568517,17.8250044168701,12947.37911995,0.0,1.0
2019-05-14,20.971,20.971,20.88,20.88,599,18.0322319163619,18.0322319163619,17.953984188338,17.953984188338,696.620865251958,0.0,1.0
2019-05-15,21.038,21.06,20.92,20.92,783,18.0898428809509,18.1087599140996,17.9883787940628,17.9883787940628,910.607909002143,0.0,1.0
2019-05-16,21.015,21.05,21.015,21.05,342,18.0700659826592,18.1001612626684,18.0700659826592,18.1001612626684,397.736787840015,0.0,1.0
2019-05-17,20.638,20.71,20.638,20.64,4042,17.7458968237031,17.8078071140077,17.7458968237031,17.7476165539893,4700.73712412088,0.0,1.0
2019-05-20,20.511,20.511,20.47,20.5,12993,17.6366939505269,17.6366939505269,17.601439479659,17.6272354339526,15110.509018729,0.0,1.0
2019-05-21,20.686,20.686,20.65,20.66,2651,17.7871703505728,17.7871703505728,17.7562152054205,17.7648138568517,3083.04159229206,0.0,1.0
2019-05-22,20.639,20.66,20.639,20.66,456,17.7467566888462,17.7648138568517,17.7467566888462,17.7648138568517,530.315717120021,0.0,1.0
2019-05-23,20.36,20.36,20.27,20.325,952,17.5068543139158,17.5068543139158,17.4294664510351,17.4767590339066,1107.15035679443,0.0,1.0
2019-05-24,20.394,20.46,20.39,20.44,4466,17.5360897287819,17.5928408282278,17.5326502682094,17.5756435253654,5193.83770319739,0.0,1.0
2019-05-28,20.445,20.58,20.445,20.58,1925,17.579942851081,17.6960246454021,17.579942851081,17.6960246454021,2238.72314792991,0.0,1.0
2019-05-29,20.433,20.433,20.31,20.36,626,17.5696244693635,17.5696244693635,17.4638610567598,17.5068543139158,728.021137976171,0.0,1.0
2019-05-30,20.47,20.47,20.45,20.45,405,17.601439479659,17.601439479659,17.5842421767966,17.5842421767966,471.004090863176,0.0,1.0
2019-05-31,20.535,20.54,20.415,20.54,1660,17.6573307139618,17.6616300396774,17.5541468967874,17.6616300396774,1930.53528600709,0.0,1.0
2019-06-03,20.71,20.74,20.69,20.69,2080,17.8078071140077,17.8336030683013,17.7906098111453,17.7906098111453,2418.98397282816,0.0,1.0
2019-06-04,20.7665,20.7665,20.7665,20.7665,88,17.856389494594,17.856389494594,17.856389494594,17.856389494594,102.341629619653,0.0,1.0
2019-06-05,20.644,20.77,20.642,20.77,469,17.7510560145618,17.8593990225949,17.7493362842756,17.8593990225949,545.434366950197,0.0,1.0
2019-06-06,20.48,20.669,20.48,20.669,153348,17.6100381310902,17.7725526431398,17.6100381310902,17.7725526431398,178339.593396756,0.0,1.0
2019-06-07,20.7725,20.7725,20.72,20.72,397,17.8615486854527,17.8615486854527,17.8164057654389,17.8164057654389,461.700306352298,0.0,1.0
2019-06-10,20.9637,21.03,20.9,20.9,2569,18.0259549008171,18.082963959806,17.9711814912004,17.9711814912004,2987.67780105556,0.0,1.0
2019-06-11,21.031,21.08,21.02,21.08,5072,18.1906190757245,18.2330012893478,18.1811047012377,18.2330012893478,5863.96931055254,0.1242,1.0
2019-06-12,20.755,20.79,20.72,20.77,799,17.9518947704181,17.982167780149,17.9216217606872,17.9648689174456,923.76014967103,0.0,1.0
2019-06-13,20.729,20.729,20.71,20.71,1319,17.9294062489037,17.9294062489037,17.9129723293355,17.9129723293355,1524.95574144692,0.0,1.0
2019-06-14,20.559,20.62,20.559,20.62,921,17.7823659159251,17.8351274471704,17.7823659159251,17.8351274471704,1064.8098846646,0.0,1.0
2019-06-17,20.611,20.64,20.58,20.64,35887,17.8273429589539,17.8524263098737,17.8005297217636,17.8524263098737,41490.5888501179,0.0,1.0
2019-06-18,21.105,21.133,20.85,20.85,2472,18.254624867727,18.2788432755117,18.0340643682591,18.0340643682591,2857.99135167307,0.0,1.0
2019-06-19,21.2875,21.29,21.1883,21.1883,888,18.4124769898952,18.4146393477331,18.3266746308865,18.3266746308865,1026.65708749421,0.0,1.0
2019-06-20,21.76,21.77,21.555,21.61,125352,18.8211626212622,18.8298120526139,18.6438492785527,18.691421150987,144925.134269791,0.0,1.0
2019-06-21,21.564,21.67,21.564,21.57,938,18.6516337667693,18.7433177390971,18.6516337667693,18.6568234255803,1084.4643559342,0.0,1.0
2019-06-24,21.51,21.562,21.49,21.49,572,18.6049268374702,18.6499038804989,18.5876279747668,18.5876279747668,661.315150953477,0.0,1.0
2019-06-25,21.365,21.5,21.365,21.5,248,18.4795100828708,18.5962774061185,18.4795100828708,18.5962774061185,286.724051462347,0.0,1.0
2019-06-26,21.572,21.62,21.48,21.48,18279,18.6585533118506,18.7000705823387,18.5789785434151,18.5789785434151,21133.1811962913,0.0,1.0
2019-06-27,21.755,21.77,21.67,21.71,1202,18.8168379055864,18.8298120526139,18.7433177390971,18.7779154645038,1389.68673329734,0.0,1.0
2019-06-28,21.703,21.75,21.68,21.75,4370,18.7718608625576,18.8125131899106,18.7519671704488,18.8125131899106,5052.35526165508,0.0,1.0
2019-07-01,21.971,22.01,21.92,22.01,314,19.0036656227828,19.0373984050543,18.9595535228892,19.0373984050543,363.029645803132,0.0,1.0
2019-07-02,21.985,22.02,21.95,22.02,4001,19.0157748266751,19.046047836406,18.9855018169442,19.046047836406,4625.73762056795,0.0,1.0
2019-07-03,21.897,21.92,21.81,21.81,620,18.9396598307803,18.9595535228892,18.8644097780207,18.8644097780207,716.810128655868,0.0,1.0
2019-07-05,21.72,21.72,21.703,21.72,757,18.7865648958555,18.7865648958555,18.7718608625576,18.7865648958555,875.202044181439,0.0,1.0
2019-07-08,21.481,21.51,21.45,21.51,1656,18.5798434865503,18.6049268374702,18.5530302493601,18.6049268374702,1914.57673073245,0.0,1.0
2019-07-09,21.46,21.48,21.39,21.39,3155,18.5616796807118,18.5789785434151,18.50113366125,18.50113366125,3647.63863856332,0.0,1.0
2019-07-10,21.558,21.63,21.52,21.63,1433,18.6464441079582,18.7087200136904,18.6135762688218,18.7087200136904,1656.7563134901,0.0,1.0
2019-07-11,21.549,21.62,21.549,21.62,208,18.6386596197417,18.7000705823387,18.6386596197417,18.7000705823387,240.478236710356,0.0,1.0
2019-07-12,21.6,21.6,21.6,21.6,133,18.6827717196353,18.6827717196353,18.6827717196353,18.6827717196353,153.767334050372,0.0,1.0
2019-07-15,21.686,21.71,21.685,21.69,629,18.7571568292598,18.7779154645038,18.7562918861246,18.7606166018005,727.215436975066,0.0,1.0
2019-07-16,21.65,21.71,21.65,21.66,3277,18.7260188763937,18.7779154645038,18.7260188763937,18.7346683077454,3788.68837355691,0.0,1.0
2019-07-17,21.624,21.624,21.61,21.62,606,18.7035303548794,18.7035303548794,18.691421150987,18.7000705823387,700.624093492669,0.0,1.0
2019-07-18,21.715,21.715,21.66,21.66,298,18.7822401801797,18.7822401801797,18.7346683077454,18.7346683077454,344.531319902336,0.0,1.0
2019-07-19,21.67,21.79,21.67,21.79,299,18.7433177390971,18.8471109153173,18.7433177390971,18.8471109153173,345.687465271136,0.0,1.0
2019-07-22,21.655,21.7,21.655,21.67,1328,18.7303435920696,18.7692660331521,18.7303435920696,18.7433177390971,1535.36104976611,0.0,1.0
2019-07-23,21.732,21.732,21.68,21.71,960,18.7969442134775,18.7969442134775,18.7519671704488,18.7779154645038,1109.8995540478,0.0,1.0
2019-07-24,21.737,21.737,21.737,21.737,44,18.8012689291534,18.8012689291534,18.8012689291534,18.8012689291534,50.8703962271905,0.0,1.0
2019-07-25,21.576,21.576,21.576,21.576,47,18.6620130843913,18.6620130843913,18.6620130843913,18.6620130843913,54.3388323335899,0.0,1.0
2019-07-26,21.614,21.634,21.6,21.6,356,18.6948809235277,18.712179786231,18.6827717196353,18.6827717196353,411.587751292724,0.0,1.0
2019-07-29,21.485,21.49,21.485,21.49,326,18.583303259091,18.5876279747668,18.583303259091,18.5876279747668,376.90339022873,0.0,1.0
2019-07-30,21.306,21.306,21.28,21.28,348,18.4284784378958,18.4284784378958,18.4059899163815,18.4059899163815,402.338588342327,0.0,1.0
2019-07-31,20.947,21.3,20.91,21.295,49722,18.1179638523704,18.4232887790848,18.0859609563692,18.418964063409,57485.860027463,0.0,1.0
2019-08-01,20.545,21.12,20.545,20.98,8528,17.7702567120328,18.2675990147545,17.7702567120328,18.146506975831,9859.60770512456,0.0,1.0
2019-08-02,20.372,20.47,20.36,20.47,6404,17.6206215496486,17.7053859768951,17.6102422320266,17.7053859768951,7403.95494179385,0.0,1.0
2019-08-05,19.589,19.85,19.52,19.85,92729,16.9433710748119,17.1691212330908,16.8836899984852,17.1691212330908,107208.203903435,0.0,1.0
2019-08-06,19.886,19.9,19.85,19.88,3447,17.2002591859568,17.2123683898492,17.1691212330908,17.1950695271458,3985.23308625288,0.0,1.0
2019-08-07,19.948,19.948,19.69,19.72,3564,17.2538856603373,17.2538856603373,17.0307303314639,17.0566786255189,4120.50209440244,0.0,1.0
2019-08-08,20.17,20.17,20.17,20.17,266,17.4459030363446,17.4459030363446,17.4459030363446,17.4459030363446,307.534668100744,0.0,1.0
2019-08-09,20.005,20.07,19.92,20.07,2841,17.3031874190419,17.3594087228278,17.2296672525526,17.3594087228278,3284.60899276019,0.0,1.0
2019-08-12,19.76,19.769,19.76,19.76,1300,17.0912763509256,17.0990608391422,17.0912763509256,17.0912763509256,1502.98897943973,0.0,1.0
2019-08-13,19.998,19.998,19.57,19.57,975,17.2971328170957,17.2971328170957,16.9269371552437,16.9269371552437,1127.24173457979,0.0,1.0
2019-08-14,19.527,19.64,19.527,19.64,868,16.8897446004314,16.9874831747054,16.8897446004314,16.9874831747054,1003.53418011822,0.0,1.0
2019-08-15,19.724,19.724,19.65,19.66,1077,17.0601383980596,17.0601383980596,16.9961326060571,17.0047820374088,1245.16856219737,0.0,1.0
2019-08-16,20.054,20.07,19.88,19.88,2204,17.3455696326651,17.3594087228278,17.1950695271458,17.1950695271458,2548.14439283473,0.0,1.0
2019-08-19,20.24,20.33,20.24,20.33,788,17.5064490558064,17.5842939379716,17.5064490558064,17.5842939379716,911.042550614233,0.0,1.0
2019-08-20,20.233,20.233,20.22,20.23,976,17.5003944538602,17.5003944538602,17.4891501931031,17.4977996244547,1128.3978799486,0.0,1.0
2019-08-21,20.332,20.332,20.332,20.332,201,17.5860238242419,17.5860238242419,17.5860238242419,17.5860238242419,232.385219128757,0.0,1.0
2019-08-22,19.92,20.15,19.91,20.15,97206,17.2296672525526,17.4286041736413,17.2210178212009,17.4286041736413,112384.266719552,0.0,1.0
2019-08-23,19.744,20.1,19.72,19.98,5614,17.0774372607629,17.3853570168829,17.0566786255189,17.2815638406627,6490.60010044202,0.0,1.0
2019-08-26,19.912,19.912,19.87,19.87,871,17.2227477074712,17.2227477074712,17.1864200957942,17.1864200957942,1007.00261622462,0.0,1.0
2019-08-27,19.969,20.04,19.969,20.04,311,17.2720494661758,17.3334604287728,17.2720494661758,17.3334604287728,359.561209696734,0.0,1.0
2019-08-28,19.977,19.977,19.977,19.977,118,17.2789690112572,17.2789690112572,17.2789690112572,17.2789690112572,136.425153518375,0.0,1.0
2019-08-29,19.96,20.164,19.96,20.05,146054,17.2642649779593,17.4407133775336,17.2642649779593,17.3421098601244,168859.655694684,0.0,1.0
2019-08-30,20.122,20.17,20.05,20.17,7388,17.4043857658566,17.4459030363446,17.3421098601244,17.4459030363446,8541.60198469281,0.0,1.0
2019-09-03,20.027,20.027,20.027,20.027,0,17.3222161680156,17.3222161680156,17.3222161680156,17.3222161680156,0,0.0,1.0
2019-09-04,20.35,20.411,20.35,20.35,2915,17.6015928006749,17.6543543319202,17.6015928006749,17.6015928006749,3370.16375005139,0.0,1.0
2019-09-05,20.65,20.65,20.65,20.65,169,17.8610757412254,17.8610757412254,17.8610757412254,17.8610757412254,195.388567327164,0.0,1.0
2019-09-06,20.71,20.71,20.7,20.7,600,17.9129723293355,17.9129723293355,17.9043228979838,17.9043228979838,693.687221279873,0.0,1.0
2019-09-09,20.773,20.79,20.73,20.79,2531,17.9674637468511,17.982167780149,17.9302711920389,17.982167780149,2926.20392843227,0.0,1.0
2019-09-10,20.772,20.796,20.772,20.796,1682,17.966598803716,17.98735743896,17.966598803716,17.98735743896,1944.63651032124,0.0,1.0
2019-09-11,20.961,20.961,20.961,20.961,76,18.1300730562628,18.1300730562628,18.1300730562628,18.1300730562628,87.8670480287837,0.0,1.0
2019-09-12,21.22,21.22,21.12,21.12,151731,18.3540933282714,18.3540933282714,18.2675990147545,18.2675990147545,175423.09295336,0.0,1.0
2019-09-13,21.245,21.25,21.23,21.233,841,18.3757169066506,18.3800416223264,18.362742759623,18.3653375890285,972.318255160619,0.0,1.0
2019-09-16,20.988,21.04,20.988,21.04,822,18.1534265209123,18.1984035639411,18.1534265209123,18.1984035639411,950.351493153426,0.0,1.0
2019-09-17,20.98,20.98,20.85,20.85,237,18.146506975831,18.146506975831,18.0340643682591,18.0340643682591,274.006452405549,0.0,1.0
2019-09-18,20.923,20.97,20.89,20.97,893,18.0972052171264,18.1378575444793,18.0686620936658,18.1378575444793,1032.43781433821,0.0,1.0
2019-09-19,20.92,20.92,20.84,20.87,103721,18.0946103877209,18.0946103877209,18.0254149369074,18.0513632309625,119916.553797283,0.0,1.0
2019-09-20,20.9,21.01,20.88,20.97,6217,18.0773115250175,18.172455269886,18.0600126623141,18.1378575444793,7187.75575782828,0.0,1.0
2019-09-23,20.896,20.896,20.66,20.66,465,18.0738517524768,18.0738517524768,17.8697251725771,17.8697251725771,537.607596491902,0.0,1.0
2019-09-24,20.734,20.87,20.734,20.87,1128,17.9337309645796,18.0513632309625,17.9337309645796,18.0513632309625,1304.13197600616,0.0,1.0
2019-09-25,20.715,20.715,20.715,20.715,17,17.9172970450114,17.9172970450114,17.9172970450114,17.9172970450114,19.6544712695963,0.0,1.0
2019-09-26,20.683,20.72,20.666,20.666,1649,17.889618864686,17.9216217606872,17.8749148313881,17.8749148313881,1906.48371315085,0.0,1.0
2019-09-27,20.414,20.683,20.363,20.683,447,17.6569491613257,17.889618864686,17.6128370614321,17.889618864686,516.796979853505,0.0,1.0
2019-09-30,20.567,20.61,20.561,20.61,2520,17.7892854610065,17.8264780158187,17.7840958021954,17.8264780158187,2913.48632937546,0.0,1.0
2019-10-01,20.432,20.55,20.432,20.55,719,17.6725181377587,17.7745814277086,17.6725181377587,17.7745814277086,831.268520167049,0.0,1.0
2019-10-02,20.357,20.36,20.32,20.36,7520,17.6076474026211,17.6102422320266,17.5756445066199,17.6102422320266,8694.2131733744,0.0,1.0
2019-10-03,20.564,20.564,20.44,20.45,496,17.786690631601,17.786690631601,17.6794376828401,17.6880871141918,573.448102924693,0.0,1.0
2019-10-04,20.597,20.597,20.597,20.597,42,17.8152337550615,17.8152337550615,17.8152337550615,17.8152337550615,48.5581054895911,0.0,1.0
2019-10-07,20.481,20.55,20.481,20.49,1890,17.714900351382,17.7745814277086,17.714900351382,17.7226848395985,2185.1147470316,0.0,1.0
2019-10-08,20.346,20.403,20.346,20.36,1504,17.5981330281343,17.6474347868389,17.5981330281343,17.6102422320266,1738.84263467488,0.0,1.0
2019-10-09,20.505,20.53,20.487,20.53,284,17.735658986626,17.7572825650052,17.720090010193,17.7572825650052,328.34528473914,0.0,1.0
2019-10-10,20.695,20.72,20.57,20.57,332,17.899998182308,17.9216217606872,17.791880290412,17.791880290412,383.840262441529,0.0,1.0
2019-10-11,21.015,21.11,20.91,20.91,333,18.1767799855619,18.2589495834028,18.0859609563692,18.0859609563692,384.996407810328,0.0,1.0
2019-10-14,20.944,21.0,20.944,21.0,408,18.1153690229649,18.1638058385343,18.1153690229649,18.1638058385343,471.707310470313,0.0,1.0
2019-10-15,21.116,21.116,20.95,20.95,655,18.2641392422139,18.2641392422139,18.1205586817759,18.1205586817759,757.275216563859,0.0,1.0
2019-10-16,21.188,21.188,21.188,21.188,60,18.326415147946,18.326415147946,18.326415147946,18.326415147946,69.3687221279871,0.0,1.0
2019-10-17,21.22,21.29,21.22,21.29,1487,18.3540933282714,18.4146393477331,18.3540933282714,18.4146393477331,1719.18816340528,0.0,1.0
2019-10-18,21.103,21.2,21.103,21.2,358,18.2528949814567,18.336794465568,18.2528949814567,18.336794465568,413.900042030323,0.0,1.0
2019-10-21,21.285,21.285,21.18,21.18,233,18.4103146320573,18.4103146320573,18.3194956028646,18.3194956028646,269.38187093035,0.0,1.0
2019-10-22,21.254,21.254,21.254,21.254,68,18.3835013948671,18.3835013948671,18.3835013948671,18.3835013948671,78.6178850783854,0.0,1.0
2019-10-23,21.215,21.215,21.215,21.215,20,18.3497686125955,18.3497686125955,18.3497686125955,18.3497686125955,23.1229073759958,0.0,1.0
2019-10-24,21.24,21.24,21.24,21.24,405,18.3713921909747,18.3713921909747,18.3713921909747,18.3713921909747,468.238874363914,0.0,1.0
2019-10-25,21.386,21.386,21.2,21.2,262,18.4976738887093,18.4976738887093,18.336794465568,18.336794465568,302.910086625544,0.0,1.0
2019-10-28,21.555,21.555,21.555,21.555,32,18.6438492785527,18.6438492785527,18.6438492785527,18.6438492785527,36.9966518015933,0.0,1.0
2019-10-29,21.439,21.439,21.43,21.43,641,18.5435158748732,18.5435158748732,18.5357313866567,18.5357313866567,741.089181400664,0.0,1.0
2019-10-30,21.525,21.525,21.36,21.36,1991,18.6179009844977,18.6179009844977,18.4751853671949,18.4751853671949,2301.88542928037,0.0,1.0
2019-10-31,21.426,21.426,21.392,21.392,1820,18.532271614116,18.532271614116,18.5028635475203,18.5028635475203,2104.18457121562,0.0,1.0
2019-11-01,21.757,21.757,21.64,21.64,559,18.8185677918567,18.8185677918567,18.717369445042,18.717369445042,646.285261159082,0.0,1.0
2019-11-04,22.019,22.05,22.019,22.05,265,19.0451828932708,19.0719961304611,19.0451828932708,19.0719961304611,306.378522731944,0.0,1.0
2019-11-05,22.126,22.15,22.126,22.15,538,19.1377318087338,19.1584904439779,19.1377318087338,19.1584904439779,622.006208414287,0.0,1.0
2019-11-06,22.097,22.17,22.075,22.17,250,19.112648457814,19.1757893066812,19.0936197088403,19.1757893066812,289.036342199946,0.0,1.0
2019-11-07,22.274,22.274,22.24,22.24,186,19.2657433927388,19.2657433927388,19.236335326143,19.236335326143,215.04303859676,0.0,1.0
2019-11-08,22.101,22.12,22.101,22.12,173,19.1161082303546,19.1325421499228,19.1161082303546,19.1325421499228,200.013148802363,0.0,1.0
2019-11-11,21.878,21.878,21.77,21.77,241,18.9232259112121,18.9232259112121,18.8298120526139,18.8298120526139,278.631033880749,0.0,1.0
2019-11-12,21.785,21.785,21.785,21.785,92,18.8427861996415,18.8427861996415,18.8427861996415,18.8427861996415,106.36537392958,0.0,1.0
2019-11-13,21.575,21.59,21.51,21.51,537,18.6611481412561,18.6741222882836,18.6049268374702,18.6049268374702,620.850063045486,0.0,1.0
2019-11-14,21.574,21.574,21.52,21.52,288,18.6602831981209,18.6602831981209,18.6135762688218,18.6135762688218,332.969866214339,0.0,1.0
2019-11-15,21.704,21.704,21.704,21.704,138,18.7727258056928,18.7727258056928,18.7727258056928,18.7727258056928,159.548060894371,0.0,1.0
2019-11-18,21.737,21.737,21.737,21.737,35,18.8012689291534,18.8012689291534,18.8012689291534,18.8012689291534,40.4650879079925,0.0,1.0
2019-11-19,21.839,21.839,21.839,21.839,54,18.8894931289405,18.8894931289405,18.8894931289405,18.8894931289405,62.4318499151886,0.0,1.0
2019-11-20,21.708,21.77,21.67,21.77,1308,18.7761855782335,18.8298120526139,18.7433177390971,18.8298120526139,1512.23814239012,0.0,1.0
2019-11-21,21.623,21.623,21.55,21.55,257,18.7026654117442,18.7026654117442,18.6395245628769,18.6395245628769,297.129359781545,0.0,1.0
2019-11-22,21.634,21.637,21.631,21.631,446,18.712179786231,18.7147746156365,18.7095849568255,18.7095849568255,515.640834484706,0.0,1.0
2019-11-25,21.919,21.919,21.919,21.919,75,18.958688579754,18.958688579754,18.958688579754,18.958688579754,86.710902659984,0.0,1.0
2019-11-26,21.92,21.92,21.84,21.84,102,18.9595535228892,18.9595535228892,18.8903580720757,18.8903580720757,117.926827617578,0.0,1.0
2019-11-27,21.978,21.983,21.86,21.86,202,19.0097202247289,19.0140449404048,18.9076569347791,18.9076569347791,233.541364497557,0.0,1.0
2019-11-29,21.594,21.594,21.594,21.594,48,18.6775820608243,18.6775820608243,18.6775820608243,18.6775820608243,55.4949777023898,0.0,1.0
2019-12-02,21.538,21.56,21.52,21.56,4457,18.6291452452549,18.6481739942286,18.6135762688218,18.6481739942286,5152.93990874064,0.0,1.0
2019-12-03,21.399,21.399,21.33,21.33,1321,18.5089181494665,18.5089181494665,18.4492370731399,18.4492370731399,1527.26803218452,0.0,1.0
2019-12-04,21.535,21.56,21.5,21.5,3237,18.6265504158494,18.6481739942286,18.5962774061185,18.5962774061185,3742.44255880491,0.0,1.0
2019-12-05,21.635,21.635,21.57,21.57,171,18.7130447293662,18.7130447293662,18.6568234255803,18.6568234255803,197.700858064764,0.0,1.0
2019-12-06,21.767,21.77,21.767,21.77,230,18.8272172232084,18.8298120526139,18.8272172232084,18.8298120526139,265.913434823951,0.0,1.0
2019-12-09,21.651,21.761,21.651,21.71,247,18.7268838195289,18.8220275643974,18.7268838195289,18.7779154645038,285.567906093547,0.0,1.0
2019-12-10,21.715,21.717,21.64,21.64,548,18.7822401801797,18.78397006645,18.717369445042,18.717369445042,633.567662102282,0.0,1.0
2019-12-11,21.606,21.606,21.48,21.48,5941,19.0169857470643,19.0169857470643,18.9060841362095,18.9060841362095,6749.82080269032,0.3804,1.0
2019-12-12,22.026,22.026,21.57,21.61,11512,19.3866577832472,19.3866577832472,18.9852995725344,19.0205064331232,13079.2689918483,0.0,1.0
2019-12-13,22.021,22.07,22.02,22.07,2376,19.3822569256736,19.4253853298949,19.3813767541589,19.4253853298949,2699.47386419663,0.0,1.0
2019-12-16,22.156,22.156,22.09,22.09,413,19.501080080161,19.501080080161,19.4429887601894,19.4429887601894,469.226728077948,0.0,1.0
2019-12-17,22.38,22.38,22.34,22.34,310,19.6982384994585,19.6982384994585,19.6630316388696,19.6630316388696,352.204081608146,0.0,1.0
2019-12-18,22.424,22.424,22.38,22.38,322,19.7369660461062,19.7369660461062,19.6982384994585,19.6982384994585,365.837787992978,0.0,1.0
2019-12-19,22.401,22.401,22.33,22.338,1577,19.7167221012676,19.7167221012676,19.6542299237224,19.6612712958402,1791.6962474066,0.0,1.0
2019-12-20,22.455,22.465,22.38,22.38,804,19.7642513630626,19.7730530782098,19.6982384994585,19.6982384994585,913.458327783706,0.0,1.0
2019-12-23,22.46,22.46,22.46,22.46,155,19.7686522206362,19.7686522206362,19.7686522206362,19.7686522206362,176.102040804073,0.0,1.0
2019-12-24,22.412,22.43,22.41,22.41,2248,19.7264039879296,19.7422470751945,19.7246436449001,19.7246436449001,2554.04766275842,0.0,1.0
2019-12-26,22.532,22.56,22.47,22.47,2133,19.8320245696961,19.8566693721083,19.7774539357834,19.7774539357834,2423.39130990379,0.0,1.0
2019-12-27,22.633,22.69,22.633,22.69,268,19.9209218926829,19.971091669022,19.9209218926829,19.971091669022,304.486109261236,0.0,1.0
2019-12-30,22.537,22.59,22.537,22.59,510,19.8364254272697,19.8830745175499,19.8364254272697,19.8830745175499,579.432521355337,0.0,1.0
2019-12-31,22.605,22.61,22.52,22.52,985,19.8962770902707,19.9006779478443,19.8214625115194,19.8214625115194,1119.10006575492,0.0,1.0
2020-01-02,23.01,23.01,22.83,22.83,927,20.2527465537328,20.2527465537328,20.094315681083,20.094315681083,1053.20381822823,0.0,1.0
2020-01-03,22.648,22.76,22.648,22.74,4833,19.9341244654037,20.0327036750525,19.9341244654037,20.0151002447581,5490.97524649088,0.0,1.0
2020-01-06,22.605,22.605,22.44,22.44,1246,19.8962770902707,19.8962770902707,19.7510487903418,19.7510487903418,1415.633179625,0.0,1.0
2020-01-07,22.661,22.661,22.64,22.64,500,19.9455666950951,19.9455666950951,19.927083093286,19.927083093286,568.071099367978,0.0,1.0
2020-01-08,22.739,22.76,22.55,22.55,1868,20.0142200732434,20.0327036750525,19.8478676569611,19.8478676569611,2122.31362723876,0.0,1.0
2020-01-09,22.947,22.96,22.925,22.96,666,20.1972957483054,20.2087379779967,20.1779319749815,20.2087379779967,756.670704358144,0.0,1.0
2020-01-10,23.092,23.092,23.06,23.09,486,20.3249206179399,20.3249206179399,20.2967551294688,20.3231602749105,552.165108585675,0.0,1.0
2020-01-13,23.46,23.47,23.375,23.375,1010,20.6488237353573,20.6576254505045,20.574009156606,20.574009156606,1147.50362072331,0.0,1.0
2020-01-14,23.331,23.331,23.33,23.33,392,20.5352816099583,20.5352816099583,20.5344014384435,20.5344014384435,445.367741904493,0.0,1.0
2020-01-15,23.193,23.193,23.19,23.19,239,20.4138179409268,20.4138179409268,20.4111774263826,20.4111774263826,271.537985497893,0.0,1.0
2020-01-16,23.311,23.36,23.27,23.35,5722,20.5176781796638,20.5608065838852,20.4815911475603,20.552004868738,6501.00566116715,0.0,1.0
2020-01-17,23.418,23.418,23.39,23.39,963,20.611856531739,20.611856531739,20.5872117293268,20.5872117293268,1094.10493738272,0.0,1.0
2020-01-21,22.793,22.86,22.78,22.86,7215,20.0617493350383,20.1207208265246,20.0503071053469,20.1207208265246,8197.26596387992,0.0,1.0
2020-01-22,22.915,22.915,22.915,22.915,86,20.1691302598343,20.1691302598343,20.1691302598343,20.1691302598343,97.708229091292,0.0,1.0
2020-01-23,22.704,22.704,22.51,22.6,1807,19.9834140702281,19.9834140702281,19.8126607963722,19.8918762326971,2053.00895311587,0.0,1.0
2020-01-24,22.503,22.7,22.5,22.7,1341,19.8064995957692,19.9798933841692,19.803859081225,19.9798933841692,1523.56668850491,0.0,1.0
2020-01-27,21.794,21.85,21.6,21.62,7687,19.1824579918319,19.2317475966563,19.011704717976,19.0293081482704,8733.52508168329,0.0,1.0
2020-01-28,21.949,21.949,21.8,21.8,1206,19.3188845766137,19.3188845766137,19.1877390209202,19.1877390209202,1370.18749167556,0.0,1.0
2020-01-29,22.061,22.13,22.061,22.13,437,19.4174637862625,19.4781956207782,19.4174637862625,19.4781956207782,496.494140847611,0.0,1.0
2020-01-30,21.7342,21.7342,21.56,21.56,387,19.1298237352516,19.1298237352516,18.9764978573872,18.9764978573872,439.687030910814,0.0,1.0
2020-01-31,21.252,21.38,21.225,21.38,14146,18.7054050308531,18.8180669847374,18.6816403999556,18.8180669847374,16071.8675433188,0.0,1.0
2020-02-03,21.48,21.48,21.33,21.33,1414,18.9060841362095,18.9060841362095,18.7740584090013,18.7740584090013,1606.50506901264,0.0,1.0
2020-02-04,22.096,22.16,22.08,22.08,1403,19.4482697892777,19.5046007662198,19.4341870450422,19.4341870450422,1594.00750482654,0.0,1.0
2020-02-05,22.1845,22.27,22.12,22.27,2930,19.5261649683305,19.6014196328392,19.469393905631,19.6014196328392,3328.89664229635,0.0,1.0
2020-02-06,22.295,22.37,22.295,22.37,725,19.6234239207072,19.6894367843113,19.6234239207072,19.6894367843113,823.703094083567,0.0,1.0
2020-02-07,22.005,22.05,22.005,22.05,431,19.3681741814381,19.4077818996005,19.3681741814381,19.4077818996005,489.677287655196,0.0,1.0
2020-02-10,22.15,22.15,22.0,22.0,898,19.4957990510726,19.4957990510726,19.3637733238645,19.3637733238645,1020.25569446489,0.0,1.0
2020-02-11,22.418,22.43,22.418,22.43,767,19.7316850170179,19.7422470751945,19.7316850170179,19.7422470751945,871.421066430477,0.0,1.0
2020-02-12,22.749,22.749,22.749,22.749,51,20.0230217883906,20.0230217883906,20.0230217883906,20.0230217883906,57.9432521355336,0.0,1.0
2020-02-13,22.496,22.54,22.45,22.51,3593,19.8003383951661,19.8390659418139,19.759850505489,19.8126607963722,4082.15892005829,0.0,1.0
2020-02-14,22.49,22.54,22.44,22.54,931,19.7950573660778,19.8390659418139,19.7510487903418,19.8390659418139,1057.74838702317,0.0,1.0
2020-02-18,22.34,22.34,22.34,22.34,228,19.6630316388696,19.6630316388696,19.6630316388696,19.6630316388696,259.040421311798,0.0,1.0
2020-02-19,22.489,22.52,22.489,22.52,2092,19.7941771945631,19.8214625115194,19.7941771945631,19.8214625115194,2376.80947975562,0.0,1.0
2020-02-20,22.155,22.155,22.155,22.155,37,19.5001999086462,19.5001999086462,19.5001999086462,19.5001999086462,42.0372613532304,0.0,1.0
2020-02-21,22.041,22.13,22.041,22.13,180,19.399860355968,19.4781956207782,19.399860355968,19.4781956207782,204.505595772472,0.0,1.0
2020-02-24,21.313,21.35,21.14,21.14,2301,18.7590954932511,18.7916618392957,18.6068258212043,18.6068258212043,2614.26319929143,0.0,1.0
2020-02-25,21.24,21.59,21.24,21.59,1818,18.6948429726764,19.0029030028288,18.6948429726764,19.0029030028288,2065.50651730197,0.0,1.0
2020-02-26,21.42,21.42,21.42,21.42,62,18.8532738453262,18.8532738453262,18.8532738453262,18.8532738453262,70.4408163216293,0.0,1.0
2020-02-27,21.131,21.28,21.09,21.28,1311,18.5989042775718,18.7300498332653,18.5628172454683,18.7300498332653,1489.48242254284,0.0,1.0
2020-02-28,20.922,20.922,20.25,20.44,24354,18.4149484309951,18.4149484309951,17.8234731731025,17.9907057608995,27669.6071080155,0.0,1.0
2020-03-02,21.263,21.263,21.02,21.02,1091,18.715086917515,18.715086917515,18.5012052394378,18.5012052394378,1239.53113882093,0.0,1.0
2020-03-03,21.227,21.46,21.12,21.37,2336,18.6834007429851,18.8884807059151,18.5892223909099,18.8092652695902,2654.02817624718,0.0,1.0
2020-03-04,21.56,21.57,21.42,21.485,16941,18.9764978573872,18.9852995725344,18.8532738453262,18.9104849937831,19247.3849887858,0.0,1.0
2020-03-05,21.281,21.52,21.25,21.52,14935,18.73093000478,18.9412909967983,18.7036446878236,18.9412909967983,16968.2837381215,0.0,1.0
2020-03-06,20.957,20.957,20.838,20.885,1137,18.4457544340104,18.4457544340104,18.3410140237585,18.3823820849504,1291.79367996278,0.0,1.0
2020-03-09,19.965,20.01,19.81,19.81,3424,17.572624291407,17.6122320095695,17.4361977066252,17.4361977066252,3890.15088847191,0.0,1.0
2020-03-10,20.672,20.672,20.29,20.57,651,18.1949055523148,18.1949055523148,17.8586800336914,18.1051280578133,739.628571377108,0.0,1.0
2020-03-11,19.948,20.22,19.948,20.22,6600,17.5576613756567,17.7970680276609,17.5576613756567,17.7970680276609,7498.53851165732,0.0,1.0
2020-03-12,18.141,18.233,17.8,18.233,47587,15.9671914485557,16.04816722791,15.6670529620358,16.04816722791,54065.5988112479,0.0,1.0
2020-03-13,19.148,19.148,18.6,18.63,5148,16.8535241638799,16.8535241638799,16.3711901738127,16.3975953192543,5848.86003909268,0.0,1.0
2020-03-16,17.13,17.716,17.13,17.7,81077,15.0773380471727,15.5931185547992,15.0773380471727,15.5790358105637,92115.0010469147,0.0,1.0
2020-03-17,17.951,17.951,17.27,17.57,43846,15.7999588607587,15.7999588607587,15.2005620592336,15.4646135136499,49815.2908457766,0.0,1.0
2020-03-18,16.777,17.05,16.5,17.05,954,14.7666375024761,15.006924325995,14.5228299928984,15.006924325995,1083.8796575941,0.0,1.0
2020-03-19,16.635,16.77,16.374,16.61,1421,14.6416531473857,14.7604763018731,14.4119283820435,14.6196488595177,1614.45806440379,0.0,1.0
2020-03-20,16.862,16.862,16.862,16.862,0,14.8414520812274,14.8414520812274,14.8414520812274,14.8414520812274,0,0.0,1.0
2020-03-23,16.563,16.61,16.49,16.61,9399,14.5782807983258,14.6196488595177,14.5140282777511,14.6196488595177,10678.6005259192,0.0,1.0
2020-03-24,17.562,17.62,17.45,17.58,4669,15.4575721415322,15.508622089386,15.3589929318834,15.4734152287972,5304.64792589816,0.0,1.0
2020-03-25,18.136,18.252,17.875,18.02,1648,15.9627905909821,16.0648904866897,15.7330658256399,15.8606906952744,1872.36234351685,0.0,1.0
2020-03-26,18.6,18.6,18.14,18.14,80880,16.3711901738127,16.3711901738127,15.966311277041,15.966311277041,91891.1810337639,0.0,1.0
2020-03-27,17.862,18.02,17.81,17.89,3214,15.7216235959485,15.8606906952744,15.675854677183,15.7462683983607,3651.56102673736,0.0,1.0
2020-03-30,18.139,18.139,17.89,17.95,1784,15.9654311055263,15.9654311055263,15.7462683983607,15.799078689244,2026.87768254494,0.0,1.0
2020-03-31,18.261,18.4,18.24,18.4,2245,16.0728120303222,16.1951558708685,16.0543284285131,16.1951558708685,2550.63923616222,0.0,1.0
2020-04-01,17.562,17.562,17.562,17.562,156,15.4575721415322,15.4575721415322,15.4575721415322,15.4575721415322,177.238183002809,0.0,1.0
2020-04-02,17.9,18.05,17.83,17.91,145004,15.7550701135079,15.8870958407161,15.6934581074774,15.7638718286551,164745.163385508,0.0,1.0
2020-04-03,17.822,18.1,17.822,18.1,543,15.6864167353597,15.9311044164521,15.6864167353597,15.9311044164521,616.925213913622,0.0,1.0
2020-04-06,18.665,18.665,18.624,18.624,407,16.4284013222696,16.4284013222696,16.392314290166,16.392314290166,462.409874885532,0.0,1.0
2020-04-07,18.77,19.08,18.77,18.99,7781,16.5208193313153,16.7936725008788,16.5208193313153,16.7144570645539,8840.32244836445,0.0,1.0
2020-04-08,18.882,18.93,18.76,18.785,1190,16.619398540964,16.6616467736707,16.5120176161681,16.5340219040361,1352.00921649579,0.0,1.0
2020-04-09,18.878,19.05,18.878,19.04,1358,16.6158778549052,16.7672673554372,16.6158778549052,16.75846564029,1542.88110588342,0.0,1.0
2020-04-13,18.897,18.96,18.85,18.96,1253,16.6326011136849,16.6880519191123,16.591233052493,16.6880519191123,1423.58617501615,0.0,1.0
2020-04-14,19.303,19.39,19.26,19.36,2932,16.9899507486616,17.0665256704424,16.9521033735286,17.0401205250007,3331.16892669382,0.0,1.0
2020-04-15,18.972,18.972,18.91,18.94,451,16.6986139772889,16.6986139772889,16.6440433433762,16.6704484888179,512.400131629917,0.0,1.0
2020-04-16,19.152,19.19,19.06,19.06,2569,16.8570448499387,16.8904913674981,16.7760690705844,16.7760690705844,2918.74930855267,0.0,1.0
2020-04-17,19.476,19.59,19.38,19.59,2532,17.1422204207084,17.2425599733866,17.0577239552952,17.2425599733866,2876.71204719943,0.0,1.0
2020-04-20,19.317,19.49,19.255,19.392,1725,17.0022731498677,17.1545428219145,16.947702515955,17.0682860134718,1959.84529281952,0.0,1.0
2020-04-21,18.821,18.865,18.821,18.865,175,16.5657080785661,16.6044356252138,16.5657080785661,16.6044356252138,198.824884778791,0.0,1.0
2020-04-22,19.244,19.28,19.175,19.267,4027,16.9380206292931,16.969706803823,16.8772887947773,16.9582645741317,4575.24463430968,0.0,1.0
2020-04-23,19.201,19.47,19.2,19.45,782,16.9001732541601,17.1369393916201,16.8992930826454,17.1193359613256,888.463199411515,0.0,1.0
2020-04-24,19.201,19.201,19.201,19.201,28,16.9001732541601,16.9001732541601,16.9001732541601,16.9001732541601,31.8119815646067,0.0,1.0
2020-04-27,19.538,19.538,19.494,19.51,1450,17.1967910546211,17.1967910546211,17.1580635079734,17.1721462522089,1647.40618816713,0.0,1.0
2020-04-28,19.537,19.7,19.537,19.7,367,17.1959108831064,17.3393788400059,17.1959108831064,17.3393788400059,416.964186936095,0.0,1.0
2020-04-29,19.537,19.537,19.537,19.537,419,17.1959108831064,17.1959108831064,17.1959108831064,17.1959108831064,476.043581270364,0.0,1.0
2020-04-30,19.582,19.93,19.55,19.93,2071,17.2355186012688,17.5418182883918,17.2073531127977,17.5418182883918,2352.95049358216,0.0,1.0
2020-05-01,19.582,19.582,19.582,19.582,5,17.2355186012688,17.2355186012688,17.2355186012688,17.2355186012688,5.68071099367978,0.0,1.0
2020-05-04,19.147,19.147,19.13,19.13,126,16.8526439923651,16.8526439923651,16.8376810766149,16.8376810766149,143.153917040731,0.0,1.0
2020-05-05,19.297,19.38,19.297,19.38,563,16.9846697195733,17.0577239552952,16.9846697195733,17.0577239552952,639.648057888342,0.0,1.0
2020-05-06,19.291,19.4,19.291,19.4,205,16.979388690485,17.0753273855896,16.979388690485,17.0753273855896,232.90915074087,0.0,1.0
2020-05-07,19.43,19.49,19.43,19.48,1598,17.1017325310312,17.1545428219145,17.1017325310312,17.1457411067673,1815.55523358006,0.0,1.0
2020-05-08,19.746,19.84,19.6,19.6,10089,17.3798667296831,17.4626028520669,17.2513616885338,17.2513616885338,11462.538643047,0.0,1.0
2020-05-11,19.706,19.77,19.675,19.72,8534,17.3446598690942,17.4009908460364,17.3173745521379,17.3569822703003,9695.83752401266,0.0,1.0
2020-05-12,19.663,19.9,19.663,19.79,2655,17.3068124939612,17.5154131429501,17.3068124939612,17.4185942763308,3016.45753764396,0.0,1.0
2020-05-13,19.615,19.615,19.615,19.615,3,17.2645642612546,17.2645642612546,17.2645642612546,17.2645642612546,3.40842659620787,0.0,1.0
2020-05-14,19.605,19.605,19.605,19.605,179,17.2557625461074,17.2557625461074,17.2557625461074,17.2557625461074,203.369453573736,0.0,1.0
2020-05-15,19.355,19.355,19.355,19.355,1,17.0357196674271,17.0357196674271,17.0357196674271,17.0357196674271,1.13614219873596,0.0,1.0
2020-05-18,19.991,20.046,19.89,19.96,10757,17.5955087507898,17.6439181840994,17.5066114278029,17.5682234338334,12221.4816318026,0.0,1.0
2020-05-19,19.85,20.02,19.85,20.02,6180,17.4714045672141,17.6210337247167,17.4714045672141,17.6210337247167,7021.35878818819,0.0,1.0
2020-05-20,20.077,20.185,20.077,20.185,313,17.6712035010558,17.7662620246456,17.6712035010558,17.7662620246456,355.612508204353,0.0,1.0
2020-05-21,19.751,19.83,19.69,19.83,1911,17.3842675872567,17.4538011369197,17.3305771248587,17.4538011369197,2171.16774178441,0.0,1.0
2020-05-22,19.203,19.305,19.203,19.3,998,16.9019335971895,16.9917110916911,16.9019335971895,16.9873102341175,1133.86991433848,0.0,1.0
2020-05-26,19.577,19.577,19.577,19.577,151,17.2311177436952,17.2311177436952,17.2311177436952,17.2311177436952,171.557472009129,0.0,1.0
2020-05-27,19.534,19.534,19.534,19.534,26,17.1932703685622,17.1932703685622,17.1932703685622,17.1932703685622,29.5396971671348,0.0,1.0
2020-05-28,19.486,19.69,19.486,19.69,180100,17.1510221358556,17.3305771248587,17.1510221358556,17.3305771248587,204619.209992345,0.0,1.0
2020-05-29,19.886,19.886,19.6,19.6,260,17.503090741744,17.503090741744,17.2513616885338,17.2513616885338,295.396971671349,0.0,1.0
2020-06-01,20.305,20.305,20.25,20.28,1875,17.8718826064122,17.8718826064122,17.8234731731025,17.8498783185442,2130.26662262991,0.0,1.0
2020-06-02,20.305,20.305,20.305,20.305,105,17.8718826064122,17.8718826064122,17.8718826064122,17.8718826064122,119.294930867275,0.0,1.0
2020-06-03,21.21,21.21,21.03,21.03,2072,18.6684378272348,18.6684378272348,18.510006954585,18.510006954585,2354.0866357809,0.0,1.0
2020-06-04,20.962,20.99,20.962,20.99,400,18.450155291584,18.4748000939961,18.450155291584,18.4748000939961,454.456879494381,0.0,1.0
2020-06-05,21.486,21.486,21.486,21.486,6,18.9113651652978,18.9113651652978,18.9113651652978,18.9113651652978,6.81685319241573,0.0,1.0
2020-06-08,21.525,21.525,21.33,21.42,5007,18.9456918543719,18.9456918543719,18.7740584090013,18.8532738453262,5688.66398907094,0.0,1.0
2020-06-09,21.452,21.452,21.33,21.38,3260,18.8814393337973,18.8814393337973,18.7740584090013,18.8180669847374,3703.82356787921,0.0,1.0
2020-06-10,21.689,21.689,21.689,21.689,20,19.0900399827862,19.0900399827862,19.0900399827862,19.0900399827862,22.7228439747191,0.0,1.0
2020-06-11,20.615,20.93,20.615,20.93,356,18.2114527767916,18.4897262487629,18.2114527767916,18.4897262487629,402.984873856557,0.0758,1.0
2020-06-12,20.964,20.964,20.87,20.87,1056,18.5197621155789,18.5197621155789,18.4367217779113,18.4367217779113,1195.37086177675,0.0,1.0
2020-06-15,20.806,20.806,20.688,20.688,416,18.3801836756695,18.3801836756695,18.2759415496611,18.2759415496611,470.903672821144,0.0,1.0
2020-06-16,20.939,21.24,20.939,21.239,588,18.4976769193907,18.7635826814966,18.4976769193907,18.7626992736491,665.604229852964,0.0,1.0
2020-06-17,21.219,21.24,21.16,21.16,14477,18.7450311166986,18.7635826814966,18.6929100536944,18.6929100536944,16387.6742101724,0.0,1.0
2020-06-18,21.265,21.265,21.265,21.265,16,18.7856678776848,18.7856678776848,18.7856678776848,18.7856678776848,18.1116797238902,0.0,1.0
2020-06-19,21.227,21.227,21.227,21.227,0,18.7520983794788,18.7520983794788,18.7520983794788,18.7520983794788,0,0.0,1.0
2020-06-22,21.499,21.54,21.499,21.51,432,18.9923853140064,19.0286050357551,18.9923853140064,19.0021028003292,489.015352545036,0.0,1.0
2020-06-23,21.693,21.693,21.693,21.693,38,19.1637664364269,19.1637664364269,19.1637664364269,19.1637664364269,43.0152393442391,0.0,1.0
2020-06-24,21.475,21.58,21.475,21.58,258,18.9711835256657,19.0639413496562,18.9711835256657,19.0639413496562,292.05083554773,0.0,1.0
2020-06-25,21.486,21.486,21.409,21.409,307,18.9809010119886,18.9809010119886,18.9128786077289,18.9128786077289,347.517854702142,0.0,1.0
2020-06-26,21.327,21.327,21.25,21.26,1809,18.8404391642316,18.8404391642316,18.7724167599719,18.7812508384472,2047.75178878233,0.0,1.0
2020-06-29,21.375,21.375,21.375,21.375,3,18.8828427409129,18.8828427409129,18.8828427409129,18.8828427409129,3.39593994822942,0.0,1.0
2020-06-30,21.379,21.379,21.379,21.379,2,18.8863763723031,18.8863763723031,18.8863763723031,18.8863763723031,2.26395996548627,0.0,1.0
2020-07-01,21.575,21.575,21.575,21.575,100,19.0595243104186,19.0595243104186,19.0595243104186,19.0595243104186,113.197998274313,0.0,1.0
2020-07-02,22.066,22.115,22.066,22.07,971,19.4932775635548,19.5365645480837,19.4932775635548,19.496811194945,1099.15256324359,0.0,1.0
2020-07-06,23.185,23.185,23.185,23.185,100,20.4818109449388,20.4818109449388,20.4818109449388,20.4818109449388,113.197998274314,0.0,1.0
2020-07-07,22.779,22.92,22.779,22.83,1200,20.1231473588424,20.2477078653438,20.1231473588424,20.1682011590663,1358.37597929176,0.0,1.0
2020-07-08,23.326,23.326,23.326,23.326,100,20.6063714514402,20.6063714514402,20.6063714514402,20.6063714514402,113.197998274314,0.0,1.0
2020-07-09,23.301,23.301,23.16,23.16,110,20.584286255252,20.584286255252,20.4597257487506,20.4597257487506,124.517798101745,0.0,1.0
2020-07-10,23.136,23.136,23.136,23.136,0,20.4385239604099,20.4385239604099,20.4385239604099,20.4385239604099,0,0.0,1.0
2020-07-13,23.029,23.45,23.029,23.45,3800,20.3439993207244,20.7159140245337,20.3439993207244,20.7159140245337,4301.52393442392,0.0,1.0
2020-07-14,23.013,23.04,22.93,22.98,7393,20.329864795164,20.3537168070472,20.2565419438191,20.3007123361955,8368.72801241999,0.0,1.0
2020-07-15,23.041,23.1,23.0,23.06,1200,20.3546002148947,20.4067212778989,20.3183804931461,20.3713849639978,1358.37597929177,0.0,1.0
2020-07-16,22.636,22.636,22.62,22.62,3667,19.9968200366459,19.9968200366459,19.9826855110854,19.9826855110854,4150.97059671908,0.0,1.0
2020-07-17,22.755,22.785,22.735,22.76,770,20.1019455705017,20.1284478059275,20.0842774135511,20.1063626097393,871.624586712216,0.0,1.0
2020-07-20,23.061,23.061,23.061,23.061,0,20.3722683718453,20.3722683718453,20.3722683718453,20.3722683718453,0,0.0,1.0
2020-07-21,23.251,23.251,23.251,23.251,100,20.5401158628756,20.5401158628756,20.5401158628756,20.5401158628756,113.197998274314,0.0,1.0
2020-07-22,23.0569,23.0569,23.0569,23.0569,46,20.3686463996704,20.3686463996704,20.3686463996704,20.3686463996704,52.0710792061844,0.0,1.0
2020-07-23,22.9225,23.03,22.875,23.03,255,20.2499163849627,20.3448827285719,20.2079545122051,20.3448827285719,288.654895599499,0.0,1.0
2020-07-24,22.8453,22.8453,22.8,22.8,1297,20.1817172991335,20.1817172991335,20.1416989236405,20.1416989236405,1468.17803761785,0.0,1.0
2020-07-27,23.1411,23.1411,23.1411,23.1411,6,20.4430293404323,20.4430293404323,20.4430293404323,20.4430293404323,6.79187989645882,0.0,1.0
2020-07-28,22.9684,22.9684,22.9684,22.9684,20,20.2904648051642,20.2904648051642,20.2904648051642,20.2904648051642,22.6395996548627,0.0,1.0
2020-07-29,23.3499,23.3499,23.3499,23.3499,4,20.6274848989962,20.6274848989962,20.6274848989962,20.6274848989962,4.52791993097254,0.0,1.0
2020-07-30,23.165,23.165,23.165,23.165,2,20.4641427879882,20.4641427879882,20.4641427879882,20.4641427879882,2.26395996548628,0.0,1.0
2020-07-31,23.0319,23.0319,23.0319,23.0319,2,20.3465612034822,20.3465612034822,20.3465612034822,20.3465612034822,2.26395996548628,0.0,1.0
2020-08-03,23.2537,23.2537,23.2537,23.2537,29,20.542501064064,20.542501064064,20.542501064064,20.542501064064,32.8274194995509,0.0,1.0
2020-08-04,23.5963,23.5963,23.55,23.55,200,20.8451565926271,20.8451565926271,20.8042548092865,20.8042548092865,226.395996548627,0.0,1.0
2020-08-05,23.8297,23.8507,23.8297,23.85,1402,21.0513439842401,21.0698955490382,21.0513439842401,21.069277163545,1587.03593580588,0.0,1.0
2020-08-06,23.9036,23.9036,23.8,23.8,104,21.1166278241725,21.1166278241725,21.0251067711686,21.0251067711686,117.725918205286,0.0,1.0
2020-08-07,23.4474,23.4474,23.4474,23.4474,15,20.7136171641302,20.7136171641302,20.7136171641302,20.7136171641302,16.979699741147,0.0,1.0
2020-08-10,23.4996,23.4996,23.4996,23.4996,162,20.7597310537711,20.7597310537711,20.7597310537711,20.7597310537711,183.380757204388,0.0,1.0
2020-08-11,23.4664,23.5,23.4664,23.5,171,20.7304019132332,20.7600844169101,20.7304019132332,20.7600844169101,193.568577049076,0.0,1.0
2020-08-12,23.8149,23.82,23.71,23.71,335,21.0382695480967,21.0427749281191,20.945600064891,20.945600064891,379.213294218951,0.0,1.0
2020-08-13,23.6666,23.709,23.6666,23.709,207,20.9072601643083,20.9447166570435,20.9072601643083,20.9447166570435,234.319856427829,0.0,1.0
2020-08-14,23.635,23.665,23.635,23.665,286,20.8793444763264,20.9058467117523,20.8793444763264,20.9058467117523,323.746275064538,0.0,1.0
2020-08-17,23.977,23.977,23.8802,23.9,1403,21.181469960181,21.181469960181,21.0959560805403,21.1134475559214,1588.16791578862,0.0,1.0
2020-08-18,23.8986,23.909,23.8986,23.909,1562,21.1122107849348,21.1213982265491,21.1122107849348,21.1213982265491,1768.15273304478,0.0,1.0
2020-08-19,23.6812,23.8139,23.6812,23.8139,240,20.9201579188822,21.0373861402492,20.9201579188822,21.0373861402492,271.675195858353,0.0,1.0
2020-08-20,23.535,23.535,23.535,23.535,46,20.7910036915736,20.7910036915736,20.7910036915736,20.7910036915736,52.0710792061843,0.0,1.0
2020-08-21,23.7032,23.7032,23.7032,23.7032,52,20.9395928915278,20.9395928915278,20.9395928915278,20.9395928915278,58.8629591026432,0.0,1.0
2020-08-24,23.993,23.993,23.993,23.993,26,21.1956044857415,21.1956044857415,21.1956044857415,21.1956044857415,29.4314795513215,0.0,1.0
2020-08-25,24.2627,24.2627,24.185,24.2,338,21.4338595822198,21.4338595822198,21.3652187924669,21.3784699101798,382.60923416718,0.0,1.0
2020-08-26,24.3617,24.3617,24.28,24.28,229,21.5213169591251,21.5213169591251,21.449142537982,21.449142537982,259.223416048178,0.0,1.0
2020-08-27,24.1773,24.19,24.1773,24.19,242,21.3584165520409,21.3696358317045,21.3584165520409,21.3696358317045,273.939155823839,0.0,1.0
2020-08-28,24.4395,24.4395,24.36,24.36,200,21.5900460896628,21.5900460896628,21.5198151657843,21.5198151657843,226.395996548627,0.0,1.0
2020-08-31,24.0016,24.01,23.83,24.01,660,21.2032017932302,21.2106224191495,21.0516090065944,21.2106224191495,747.106788610471,0.0,1.0
2020-09-01,24.3385,24.3385,24.2379,24.2379,1884,21.5008218970624,21.5008218970624,21.4119510676011,21.4119510676011,2132.65028748807,0.0,1.0
2020-09-02,24.3472,24.3472,24.23,24.23,201,21.5085075453359,21.5085075453359,21.4049721456056,21.4049721456056,227.527976531371,0.0,1.0
2020-09-03,23.9025,24.03,23.73,24.03,1345,21.1156560755402,21.2282905761,20.9632682218416,21.2282905761,1522.51307678952,0.0,1.0
2020-09-04,23.8927,23.8927,23.5,23.57,1202,21.1069986786344,21.1069986786344,20.7600844169101,20.8219229662371,1360.63993925725,0.0,1.0
2020-09-08,23.5021,23.6,23.5021,23.6,204,20.7619395733899,20.8484252016629,20.7619395733899,20.8484252016629,230.9239164796,0.0,1.0
2020-09-09,23.7774,23.7792,23.68,23.68,302,21.0051417538144,21.00673188794,20.9190978294652,20.9190978294652,341.857954788428,0.0,1.0
2020-09-10,23.45,23.67,23.45,23.67,302,20.7159140245337,20.9102637509899,20.7159140245337,20.9102637509899,341.857954788428,0.0,1.0
2020-09-11,23.6258,23.73,23.57,23.73,1368,20.8712171241292,20.9632682218416,20.8219229662371,20.9632682218416,1548.54861639261,0.0,1.0
2020-09-14,24.0034,24.0034,23.94,23.98,880,21.2047919273558,21.2047919273558,21.1487838698225,21.1841201837236,996.142384813959,0.0,1.0
2020-09-15,24.2563,24.26,24.255,24.26,923,21.4282057719956,21.4314743810315,21.4270573417938,21.4314743810315,1044.81752407192,0.0,1.0
2020-09-16,24.2166,24.339,24.2166,24.32,868,21.3931344804488,21.5012636009862,21.3931344804488,21.4844788518832,982.558625021041,0.0,1.0
2020-09-17,24.1235,24.1235,24.04,24.04,371,21.3108892098439,21.3108892098439,21.2371246545753,21.2371246545753,419.964573597704,0.0,1.0
2020-09-18,24.021,24.09,24.01,24.09,406,21.2203399054723,21.2812950469517,21.2106224191495,21.2812950469517,459.583872993713,0.0,1.0
2020-09-21,23.849,23.849,23.56,23.56,802,21.0683937556974,21.0683937556974,20.8130888877618,20.8130888877618,907.847946159997,0.0,1.0
2020-09-22,23.6339,23.6339,23.47,23.47,453,20.8783727276941,20.8783727276941,20.7335821814843,20.7335821814843,512.786932182642,0.0,1.0
2020-09-23,23.3389,23.48,23.3389,23.46,1542,20.6177674126734,20.7424162599596,20.6177674126734,20.724748103009,1745.51313338991,0.0,1.0
2020-09-24,23.1421,23.19,22.95,22.95,1189,20.4439127482798,20.4862279841764,20.2742101007697,20.2742101007697,1345.92419948159,0.0,1.0
2020-09-25,23.1765,23.1765,23.1765,23.1765,15,20.4743019782348,20.4743019782348,20.4743019782348,20.4743019782348,16.9796997411471,0.0,1.0
2020-09-28,23.4754,23.4883,23.435,23.435,615,20.7383525838609,20.7497485450941,20.7026629068208,20.7026629068208,696.167689387031,0.0,1.0
2020-09-29,23.4881,23.4881,23.41,23.41,629,20.7495718635245,20.7495718635245,20.6805777106326,20.6805777106326,712.015409145435,0.0,1.0
2020-09-30,23.844,23.86,23.6,23.6,975,21.0639767164598,21.0781112420202,20.8484252016629,20.8484252016629,1103.68048317456,0.0,1.0
2020-10-01,24.0756,24.0756,24.0756,24.0756,6,21.2685739739473,21.2685739739473,21.2685739739473,21.2685739739473,6.79187989645882,0.0,1.0
2020-10-02,23.8084,23.8084,23.8084,23.8084,78,21.0325273970878,21.0325273970878,21.0325273970878,21.0325273970878,88.2944386539647,0.0,1.0
2020-10-05,24.0721,24.0721,24.0721,24.0721,253,21.265482046481,21.265482046481,21.265482046481,21.265482046481,286.390935634013,0.0,1.0
2020-10-06,24.0849,24.218,24.08,24.19,3248,21.2767896669293,21.3943712514353,21.2724609684764,21.3696358317045,3676.67098394971,0.0,1.0
2020-10-07,24.4339,24.4339,24.36,24.36,310,21.5850990057166,21.5850990057166,21.5198151657843,21.5198151657843,350.913794650373,0.0,1.0
2020-10-08,24.5466,24.5466,24.52,24.52,325,21.684659070133,21.684659070133,21.6611604213888,21.6611604213888,367.89349439152,0.0,1.0
2020-10-09,24.7064,24.7064,24.7064,24.7064,117,21.825827644168,21.825827644168,21.825827644168,21.825827644168,132.441657980947,0.0,1.0
2020-10-12,24.9355,24.9355,24.9355,24.9355,52,22.0282163820367,22.0282163820367,22.0282163820367,22.0282163820367,58.8629591026431,0.0,1.0
2020-10-13,24.891,24.891,24.862,24.87,9214,21.9889047328217,21.9889047328217,21.9632859052434,21.9703531680236,10430.0635609953,0.0,1.0
2020-10-14,24.7193,24.91,24.7193,24.91,744,21.8372236054011,22.0056894819247,21.8372236054011,22.0056894819247,842.193107160895,0.0,1.0
2020-10-15,24.4836,24.4836,24.4836,24.4836,60,21.6290043757388,21.6290043757388,21.6290043757388,21.6290043757388,67.9187989645881,0.0,1.0
2020-10-16,24.5954,24.5954,24.5954,24.5954,37,21.7277693730924,21.7277693730924,21.7277693730924,21.7277693730924,41.8832593614961,0.0,1.0
2020-10-19,24.5322,24.7,24.5322,24.7,252,21.6719379971286,21.8201738339438,21.6719379971286,21.8201738339438,285.258955651271,0.0,1.0
2020-10-20,24.82,24.82,24.69,24.69,714,21.9261827756472,21.9261827756472,21.8113397554686,21.8113397554686,808.2337076786,0.0,1.0
2020-10-21,24.8242,25.01,24.8242,24.899,10425,21.9298930886068,22.0940302666775,21.9298930886068,21.9959719956019,11800.8913200972,0.0,1.0
2020-10-22,24.7936,24.7936,24.74,24.74,1004,21.9028608084725,21.9028608084725,21.855510147845,21.855510147845,1136.50790267411,0.0,1.0
2020-10-23,24.895,24.895,24.885,24.885,1001,21.9924383642118,21.9924383642118,21.9836042857365,21.9836042857365,1133.11196272588,0.0,1.0
2020-10-26,24.6095,24.685,24.55,24.64,2065,21.7402254237425,21.8069227162309,21.6876626568146,21.7671693630922,2337.53866436458,0.0,1.0
2020-10-27,24.8277,24.83,24.8132,24.83,1206,21.9329850160732,21.9350168541225,21.920175602284,21.9350168541225,1365.16785918822,0.0,1.0
2020-10-28,24.42,24.51,24.37,24.51,3447,21.572819636636,21.6523263429135,21.5286492442596,21.6523263429135,3901.93500051559,0.0,1.0
2020-10-29,24.6437,24.6999,24.5698,24.5698,372,21.770437972128,21.8200854931591,21.7051541321957,21.7051541321957,421.096553580447,0.0,1.0
2020-10-30,24.2572,24.29,24.2572,24.29,220,21.4290008390584,21.4579766164573,21.4290008390584,21.4579766164573,249.03559620349,0.0,1.0
2020-11-02,24.5982,24.5982,24.56,24.56,1043,21.7302429150655,21.7302429150655,21.6964967352899,21.6964967352899,1180.65512200109,0.0,1.0
2020-11-03,24.6954,24.729,24.6,24.6,2230,21.8161101578452,21.8457926615222,21.731833049191,21.731833049191,2524.3153615172,0.0,1.0
2020-11-04,25.47,25.47,25.39,25.39,455,22.5003978765405,22.5003978765405,22.4297252487382,22.4297252487382,515.050892148127,0.0,1.0
2020-11-05,25.8455,25.8699,25.8455,25.8699,314,22.8321175232873,22.853672674767,22.8321175232873,22.853672674767,355.441714581345,0.0,1.0
2020-11-06,25.8614,25.8614,25.71,25.71,560,22.846163708063,22.846163708063,22.7124157599472,22.7124157599472,633.908790336156,0.0,1.0
2020-11-09,25.9158,26.71,25.9158,26.71,5362,22.8942210949685,23.5958236074753,22.8942210949685,23.5958236074753,6069.6766674687,0.0,1.0
2020-11-10,25.6659,25.8,25.6659,25.735,1329,22.6734574738712,22.7919224662247,22.6734574738712,22.7345009561354,1504.40139706563,0.0,1.0
2020-11-11,25.8054,25.8054,25.8054,25.8054,95,22.7966928686014,22.7966928686014,22.7966928686014,22.7966928686014,107.538098360598,0.0,1.0
2020-11-12,25.6691,25.88,25.6691,25.855,3000,22.6762843789833,22.862595094027,22.6762843789833,22.8405098978388,3395.93994822941,0.0,1.0
2020-11-13,26.0288,26.0288,25.9,25.99,2299,22.9940461817392,22.9940461817392,22.8802632509775,22.9597699572551,2602.42198032647,0.0,1.0
2020-11-16,26.3089,26.389,26.3089,26.38,5164,23.2414887198318,23.3122496884188,23.2414887198318,23.304299017791,5845.54463088556,0.0,1.0
2020-11-17,26.3,26.35,26.2,26.29,11140,23.2336263899888,23.2777967823652,23.145285605236,23.2247923115135,12610.2570077585,0.0,1.0
2020-11-18,26.3075,26.38,26.3075,26.34,1502,23.2402519488452,23.304299017791,23.2402519488452,23.2689627038899,1700.2339340802,0.0,1.0
2020-11-19,26.2952,26.2952,26.2785,26.2785,1070,23.2293860323207,23.2293860323207,23.2146331212669,23.2146331212669,1211.21858153515,0.0,1.0
2020-11-20,26.5188,26.5188,26.41,26.41,1402,23.4269160270279,23.4269160270279,23.3308012532169,23.3308012532169,1587.03593580588,0.0,1.0
2020-11-23,26.59,26.745,26.535,26.725,5384,23.4898146657719,23.6267428821388,23.4412272341579,23.6090747251882,6094.58022708906,0.0,1.0
2020-11-24,26.8531,26.8531,26.8531,26.8531,15,23.7222392704566,23.7222392704566,23.7222392704566,23.7222392704566,16.979699741147,0.0,1.0
2020-11-25,26.6594,26.6594,26.51,26.62,2858,23.5511231703904,23.5511231703904,23.4191420379697,23.5163169011978,3235.19879067988,0.0,1.0
2020-11-27,26.9486,27.0,26.9486,27.0,187,23.8066047198955,23.8520118832584,23.8066047198955,23.8520118832584,211.680256772967,0.0,1.0
2020-11-30,26.3088,26.53,26.3088,26.53,3857,23.241400379047,23.4368101949202,23.241400379047,23.4368101949202,4366.04679344029,0.0,1.0
2020-12-01,26.7233,26.795,26.7233,26.795,1100,23.6075729318474,23.6709132745152,23.6075729318474,23.6709132745152,1245.17798101745,0.0,1.0
2020-12-02,26.7354,26.7354,26.58,26.655,4307,23.6182621668025,23.6182621668025,23.4809805872966,23.5472361758613,4875.43778567469,0.0,1.0
2020-12-03,26.9739,27.0627,26.97,26.97,976,23.828954938438,23.9074015552985,23.8255096478326,23.8255096478326,1104.8124631573,0.0,1.0
2020-12-04,27.245,27.25,27.17,27.17,2092,24.0684468059028,24.0728638451405,24.0021912173382,24.0021912173382,2368.10212389865,0.0,1.0
2020-12-07,27.2375,27.2924,27.08,27.2223,6306,24.0618212470464,24.1103203378757,23.9226845110607,24.0483934477639,7138.26577117821,0.0,1.0
2020-12-08,27.2,27.26,27.15,27.15,946,24.0286934527641,24.0816979236158,23.9845230603877,23.9845230603877,1070.85306367501,0.0,1.0
2020-12-09,27.03,27.32,27.01,27.32,1957,23.8785141186843,24.1347023944674,23.8608459617337,24.1347023944674,2215.28482622832,0.0,1.0
2020-12-10,27.3078,27.3078,27.3078,27.3078,76,24.1239248187276,24.1239248187276,24.1239248187276,24.1239248187276,86.0304786884784,0.0,1.0
2020-12-11,27.1347,27.3,27.1347,27.208,1458,23.9710069203205,24.1170342375169,23.9710069203205,24.0357607155443,1650.42681483949,0.0,1.0
2020-12-14,26.7288,26.83,26.7288,26.83,1140,23.9293789757293,24.0199798688612,23.9293789757293,24.0199798688612,1273.36493065305,0.358778,1.0
2020-12-15,26.8912,26.9,26.7487,26.775,6095,24.0747701322967,24.0826484708299,23.9471947640032,23.9707402530286,6808.0344318687,0.0,1.0
2020-12-16,27.0205,27.04,26.98,26.98,792,24.1905279927903,24.2079856747673,24.1542697302227,24.1542697302227,884.653530769485,0.0,1.0
2020-12-17,27.11,27.11,27.11,27.11,203,24.270654276736,24.270654276736,24.270654276736,24.270654276736,226.748316598744,0.0,1.0
2020-12-18,27.064,27.064,27.035,27.035,762,24.2294720525851,24.2294720525851,24.2035093460552,24.2035093460552,851.143927331248,0.0,1.0
2020-12-21,26.83,26.83,26.64,26.64,2934,24.0199798688612,24.0199798688612,23.8498793778033,23.8498793778033,3277.23921625968,0.0,1.0
2020-12-22,26.6169,26.62,26.6,26.62,805,23.8291987391536,23.8319740629551,23.8140687481069,23.8319740629551,899.174358926055,0.0,1.0
2020-12-23,26.8694,26.8898,26.84,26.85,1651,24.0552533391121,24.0735167602573,24.0289325262853,24.0378851837094,1844.14517588437,0.0,1.0
2020-12-24,26.7693,26.855,26.7693,26.8,770,23.9656372382969,24.0423615124214,23.9656372382969,23.9931218965889,860.079821581444,0.0,1.0
2020-12-28,26.8517,26.98,26.815,26.9,2268,24.0394071354715,24.1542697302227,24.006550882725,24.0826484708299,2533.3260199308,0.0,1.0
2020-12-29,27.1755,27.1799,27.135,27.1799,642,24.3292941828638,24.3332333521304,24.2930359202962,24.3332333521304,717.105513578296,0.0,1.0
2020-12-30,27.6464,27.6464,27.61,27.61,220,24.7508748209647,24.7508748209647,24.718287147941,24.718287147941,245.737091880413,0.0,1.0
2020-12-31,27.6018,27.6392,27.6018,27.6392,403,24.7109459688532,24.7444289076194,24.7109459688532,24.7444289076194,450.145672853666,0.0,1.0
2021-01-04,27.965,28.1602,27.95,28.1369,6802,25.0361064864965,25.210862359415,25.0226775003604,25.1900026676168,7597.74408622987,0.0,1.0
2021-01-05,28.5701,28.5701,28.22,28.22,1096,25.5778317872289,25.5778317872289,25.2643992508111,25.2643992508111,1224.21751227696,0.0,1.0
2021-01-06,28.2823,28.56,28.2823,28.4089,3327,25.3201743065632,25.5687896032305,25.3201743065632,25.4335149495524,3716.21502130061,0.0,1.0
2021-01-07,28.5464,28.57,28.35,28.57,1821,25.5566139891337,25.5777422606546,25.3807837973244,25.5777422606546,2034.03292870106,0.0,1.0
2021-01-08,29.2772,29.2772,29.15,29.2,1296,26.210874193687,26.210874193687,26.0969963912524,26.1417596783729,1447.61486853189,0.0,1.0
2021-01-11,29.0202,29.11,28.97,28.97,4494,25.9807908978876,26.061185761556,25.9358485576186,25.9358485576186,5019.73859504807,0.0,1.0
2021-01-12,29.2537,29.26,29.175,29.175,8450,26.1898354487404,26.1954756229175,26.1193780348127,26.1193780348127,9438.53830177038,0.0,1.0
2021-01-13,29.3658,29.42,29.225,29.2301,4001,26.2901947384645,26.3387181417031,26.1641413219332,26.1687071772195,4469.06411187969,0.0,1.0
2021-01-14,29.5581,29.73,29.5581,29.63,2322,26.46235434073,26.6162505218503,26.46235434073,26.5267239476092,2593.64330611963,0.0,1.0
2021-01-15,29.2822,29.34,29.2822,29.34,4870,26.215350522399,26.2670968823103,26.215350522399,26.2670968823103,5439.72562480733,0.0,1.0
2021-01-19,29.88,29.94,29.8321,29.94,7798,26.7505403832118,26.8042563277564,26.7076571541503,26.8042563277564,8710.26292037934,0.0,1.0
2021-01-20,30.43,30.43,30.3,30.35,4603,27.2429365415373,27.2429365415373,27.126551995024,27.1713152821445,5141.49015420699,0.0,1.0
2021-01-21,30.626,30.626,30.4909,30.51,3526,27.4184086270496,27.4184086270496,27.29745822525,27.3145578009301,3938.49539077426,0.0,1.0
2021-01-22,30.35,30.37,30.2799,30.2799,2029,27.1713152821445,27.1892205969927,27.1085571536015,27.1085571536015,2266.36617920617,0.0,1.0
2021-01-25,30.6186,30.68,30.48,30.61,6952,27.4117836605558,27.4667529771398,27.2876998286578,27.4040843751711,7765.29210342105,0.0,1.0
2021-01-26,30.3035,30.4,30.18,30.4,6682,27.1296854251224,27.216078569265,27.0191201059348,27.216078569265,7463.7056724769,0.0,1.0
2021-01-27,29.5501,29.796,29.54,29.7,2806,26.4551922147907,26.6753380608493,26.4461500307923,26.589392549578,3134.26490825654,0.0,1.0
2021-01-28,29.6514,29.749,29.6501,29.6501,818,26.5458826344968,26.633260570956,26.5447187890317,26.5447187890317,913.695187082627,0.0,1.0
2021-01-29,28.9253,29.08,28.9253,29.07,3688,25.8958301789329,26.0343277892837,25.8958301789329,26.0253751318596,4119.44724934074,0.0,1.0
2021-02-01,29.7434,29.7434,29.51,29.51,1978,26.6282470827985,26.6282470827985,26.41929205852,26.41929205852,2209.39985336117,0.0,1.0
2021-02-02,30.17,30.17,30.105,30.17,4194,27.0101674485107,27.0101674485107,26.951975175254,27.0101674485107,4684.64256066568,0.0,1.0
2021-02-03,30.2991,30.33,30.245,30.245,2416,27.1257462558558,27.1534099672963,27.0773123791914,27.0773123791914,2698.64006355944,0.0,1.0
2021-02-04,30.2369,30.2369,30.06,30.12,2177,27.0700607266779,27.0700607266779,26.9116882168456,26.9654041613902,2431.68022283481,0.0,1.0
2021-02-05,30.4411,30.4599,30.29,30.29,1834,27.252873991278,27.2697049872353,27.1175993375999,27.1175993375999,2048.55375685762,0.0,1.0
2021-02-08,30.5499,30.57,30.39,30.39,4729,27.3502789040522,27.3682737454747,27.2071259118409,27.2071259118409,5282.23048864761,0.0,1.0
2021-02-09,30.8467,30.9,30.795,30.799,1149,27.6159937763995,27.66371144047,27.5697085375169,27.5732896004866,1283.41781168452,0.0,1.0
2021-02-10,31.0975,31.135,31.07,31.1,1222,27.840526424596,27.8740988899363,27.8159066166797,27.842764588952,1364.95784671756,0.0,1.0
2021-02-11,31.55,31.56,31.42,31.42,69825,28.2456341730365,28.2545868304606,28.1292496265232,28.1292496265232,77993.6020024992,0.0,1.0
2021-02-12,31.5775,31.659,31.365,31.43,194334,28.2702539809528,28.3432181389592,28.0800100106907,28.1382022839473,217068.509152219,0.0,1.0
2021-02-16,31.5603,31.709,31.5603,31.709,1540,28.2548554101833,28.3879814260797,28.2548554101833,28.3879814260797,1720.15964316289,0.0,1.0
2021-02-17,31.68,31.68,31.45,31.54,4914,28.3620187195498,28.3620187195498,28.1561075987955,28.2366815156124,5488.8730431834,0.0,1.0
2021-02-18,31.1541,31.21,30.9401,31.08,4171,27.8911984656164,27.9412438206171,27.6996115967406,27.8248592741038,4658.95186469637,0.0,1.0
2021-02-19,31.42,31.5314,31.3738,31.47,8506,28.1292496265232,28.2289822302277,28.0878883492239,28.1740129136437,9501.08956152178,0.0,1.0
2021-02-22,30.53,30.74,30.53,30.63,7067,27.3324631157783,27.5204689216844,27.3324631157783,27.4219896900193,7893.74558326762,0.0,1.0
2021-02-23,30.6883,30.6883,30.17,30.43,3388,27.4741836828018,27.4741836828018,27.0101674485107,27.2429365415373,3784.35121495836,0.0,1.0
2021-02-24,30.4104,30.4104,30.0,30.14,1107,27.225389332986,27.225389332986,26.857972272301,26.9833094762384,1236.50436687099,0.0,1.0
2021-02-25,29.875,30.39,29.84,30.39,3083,26.7460640544997,27.2071259118409,26.7147297535154,27.2071259118409,3443.6702466696,0.0,1.0
2021-02-26,29.47,29.8,29.25,29.8,16026,26.3834814288236,26.678919123819,26.1865229654934,26.678919123819,17900.8301567068,0.0,1.0
2021-03-01,30.1951,30.22,29.96,29.96,809,27.0326386186452,27.0549307356312,26.8221616426046,26.8221616426046,903.642306051153,0.0,1.0
2021-03-02,29.8167,29.95,29.7882,29.95,1709,26.6938700617172,26.8132089851805,26.6683549880585,26.8132089851805,1908.9304091983,0.0,1.0
2021-03-03,29.786,30.085,29.786,30.035,2714,26.6663854034252,26.9340698604058,26.6663854034252,26.8893065732853,3031.50212437928,0.0,1.0
2021-03-04,29.17,29.684,29.03,29.684,3280,26.1149017061006,26.5750682976994,25.9895645021632,26.5750682976994,3663.7166425807,0.0,1.0
2021-03-05,29.4166,29.4166,28.89,29.2601,4474,26.3356742381789,26.3356742381789,25.8642272982258,26.1955651494918,4997.39885942258,0.0,1.0
2021-03-08,28.5585,28.88,28.5585,28.88,71262,25.5674467046169,25.8552746408017,25.5674467046169,25.8552746408017,79598.7120071908,0.0,1.0
2021-03-09,29.1217,29.14,28.93,28.93,4990,26.0716603707422,26.0880437338283,25.9000379279222,25.9000379279222,5573.76403856028,0.0,1.0
2021-03-10,28.9313,29.24,28.72,29.24,4900,25.9012017733874,26.1775703080693,25.7120321220161,26.1775703080693,5473.23522824555,0.0,1.0
2021-03-11,29.8138,29.8138,29.649,29.649,1003,26.6912737910642,26.6912737910642,26.543733996715,26.543733996715,1120.33774161843,0.0,1.0
2021-03-12,29.2377,29.2377,29.11,29.114,5218,26.1755111968618,26.1755111968618,26.061185761556,26.0647668245257,5828.43702469088,0.0,1.0
2021-03-15,29.2597,29.2597,29.07,29.08,2449,26.1952070431948,26.1952070431948,26.0253751318596,26.0343277892837,2735.50062734151,0.0,1.0
2021-03-16,29.4027,29.48,29.3497,29.38,4313,26.3232300443594,26.3924340862477,26.2757809600117,26.3029075120067,4817.56398763737,0.0,1.0
2021-03-17,29.4384,29.4384,29.13,29.13,384,26.3551910313635,26.3551910313635,26.0790910764042,26.0790910764042,428.922924009448,0.0,1.0
2021-03-18,28.9968,29.27,28.9968,29.27,1682,25.9598416795152,26.2044282803416,25.9598416795152,26.2044282803416,1878.77176610388,0.0,1.0
2021-03-19,29.2345,29.26,29.0,29.0,1225,26.1726463464861,26.1954756229175,25.9627065298909,25.9627065298909,1368.30880706139,0.0,1.0
2021-03-22,29.2308,29.3678,29.1,29.1,3911,26.1693338632392,26.2919852699493,26.0522331041319,26.0522331041319,4368.53530156497,0.0,1.0
2021-03-23,28.74,28.93,28.74,28.9,4155,25.7299374368643,25.9000379279222,25.7299374368643,25.8731799556499,4641.08007619598,0.0,1.0
2021-03-24,28.0916,28.51,28.09,28.51,4000,25.1494471294857,25.52402631611,25.1480147042978,25.52402631611,4467.94712509841,0.0,1.0
2021-03-25,28.1484,28.2,28.02,28.14,1855,25.2002982236545,25.2464939359629,25.0853461023291,25.1927779914183,2072.01047926439,0.0,1.0
2021-03-26,28.7587,28.76,28.3799,28.495,3899,25.7466789062474,25.7478427517125,25.4075522430225,25.5105973299739,4355.13146018968,0.0,1.0
2021-03-29,28.6316,28.6316,28.59,28.6,776,25.6328906303871,25.6328906303871,25.5956475755028,25.6046002329269,866.781742269091,0.0,1.0
2021-03-30,28.7706,28.7706,28.7706,28.7706,213,25.7573325685821,25.7573325685821,25.7573325685821,25.7573325685821,237.91818441149,0.0,1.0
2021-03-31,28.8195,28.84,28.81,28.839,1017,25.8011110633859,25.8194640111053,25.792606038833,25.8185687453629,1135.97555655627,0.0,1.0
2021-04-01,29.1112,29.21,29.11,29.15,1458,26.0622600804469,26.150712335797,26.061185761556,26.0969963912524,1628.56672709837,0.0,1.0
2021-04-05,29.1512,29.215,29.1512,29.215,1623,26.0980707101433,26.1551886645091,26.0980707101433,26.1551886645091,1812.86954600868,0.0,1.0
2021-04-06,29.3073,29.35,29.15,29.15,3250,26.2378216925335,26.2760495397344,26.0969963912524,26.0969963912524,3630.20703914247,0.0,1.0
2021-04-07,28.7971,28.7971,28.78,28.7835,723,25.7810571107559,25.7810571107559,25.7657480665607,25.7688814966592,807.581442861539,0.0,1.0
2021-04-08,29.145,29.145,29.12,29.12,1350,26.0925200625404,26.0925200625404,26.0701384189801,26.0701384189801,1507.93215472071,0.0,1.0
2021-04-09,28.91,28.91,28.88,28.885,705,25.882132613074,25.882132613074,25.8552746408017,25.8597509695138,787.475680798596,0.0,1.0
2021-04-12,28.6874,28.7,28.648,28.69,5039,25.6828464588136,25.6941268071679,25.6475729885626,25.6851741497438,5628.49639084272,0.0,1.0
2021-04-13,28.8543,28.8543,28.8,28.81,2625,25.8322663112218,25.8322663112218,25.7836533814089,25.792606038833,2932.09030084583,0.0,1.0
2021-04-14,28.93,29.11,28.93,28.99,5211,25.9000379279222,26.061185761556,25.9000379279222,25.9537538724668,5820.61811722197,0.0,1.0
2021-04-15,29.1268,29.1268,29.11,29.11,163,26.0762262260285,26.0762262260285,26.061185761556,26.061185761556,182.068845347761,0.0,1.0
2021-04-16,29.1907,29.22,29.1907,29.21,772,26.1334337069685,26.1596649932211,26.1334337069685,26.150712335797,862.313795143995,0.0,1.0
2021-04-19,29.12,29.15,29.01,29.15,4220,26.0701384189801,26.0969963912524,25.971659187315,26.0969963912524,4713.68421697883,0.0,1.0
2021-04-20,29.0,29.12,28.9489,29.12,1592,25.9627065298909,26.0701384189801,25.9169584504538,26.0701384189801,1778.24295578917,0.0,1.0
2021-04-21,29.084,29.084,28.75,28.75,696,26.0379088522534,26.0379088522534,25.7388900942884,25.7388900942884,777.422799767123,0.0,1.0
2021-04-22,28.9623,28.9623,28.9623,28.9623,388,25.9289550114021,25.9289550114021,25.9289550114021,25.9289550114021,433.390871134546,0.0,1.0
2021-04-23,29.4049,29.4049,29.36,29.36,573,26.3251996289928,26.3251996289928,26.2850021971585,26.2850021971585,640.033425670347,0.0,1.0
2021-04-26,29.4389,29.4389,29.311,29.32,1379,26.3556386642347,26.3556386642347,26.2411341757804,26.2491915674621,1540.32477137768,0.0,1.0
2021-04-27,29.4639,29.5019,29.4639,29.5019,429,26.3780203077949,26.4120404060065,26.3780203077949,26.4120404060065,479.187329166806,0.0,1.0
2021-04-28,29.6047,29.6047,29.55,29.55,711,26.5040737243263,26.5040737243263,26.4551026882164,26.4551026882164,794.177601486242,0.0,1.0
2021-04-29,29.5811,29.72,29.5689,29.72,759,26.4829454528054,26.6072978644262,26.472023210748,26.6072978644262,847.792966987424,0.0,1.0
2021-04-30,29.0976,29.1,29.03,29.1,1124,26.0500844663501,26.0522331041319,25.9895645021632,26.0522331041319,1255.49314215266,0.0,1.0
2021-05-03,29.1,29.36,28.9541,29.36,5125,26.0522331041319,26.2850021971585,25.9216138323143,26.2850021971585,5724.55725403235,0.0,1.0
2021-05-04,28.7483,28.89,28.6396,28.89,3405,25.7373681425263,25.8642272982258,25.6400527563264,25.8642272982258,3803.33999024003,0.0,1.0
2021-05-05,28.816,28.86,28.816,28.86,1100,25.7979776332875,25.8373693259535,25.7979776332875,25.8373693259535,1228.68545940206,0.0,1.0
2021-05-06,29.0386,29.05,28.9,29.05,4803,25.997263787548,26.0074698170114,25.8731799556499,26.0074698170114,5364.88751046191,0.0,1.0
2021-05-07,29.309,29.33,29.309,29.33,1716,26.2393436442956,26.2581442248862,26.2393436442956,26.2581442248862,1916.74931666722,0.0,1.0
2021-05-10,28.7941,29.19,28.7941,29.19,1886,25.7783713135287,26.1328070209488,25.7783713135287,26.1328070209488,2106.6370694839,0.0,1.0
2021-05-11,28.6053,28.6053,28.2,28.2,2706,25.6093451413617,25.6093451413617,25.2464939359629,25.2464939359629,3022.56623012908,0.0,1.0
2021-05-12,27.89,28.18,27.89,28.18,11486,24.9689615558158,25.2285886211147,24.9689615558158,25.2285886211147,12829.7101697201,0.0,1.0
2021-05-13,27.774,28.0,27.774,27.94,10843,24.8651107296962,25.0674407874809,24.8651107296962,25.0137248429363,12111.4876693605,0.0,1.0
2021-05-14,28.26,28.2998,28.04,28.04,15611,25.3002098805075,25.3358414570554,25.1032514171773,25.1032514171773,17437.2806424778,0.0,1.0
2021-05-17,28.1774,28.1774,28.09,28.09,2209,25.2262609301844,25.2262609301844,25.1480147042978,25.1480147042978,2467.4237998356,0.0,1.0
2021-05-18,28.66,28.738,28.61,28.62,6928,25.6583161774715,25.7281469053795,25.613552890351,25.6225055477751,7738.48442067046,0.0,1.0
2021-05-19,28.5583,28.56,28.29,28.29,3053,25.5672676514684,25.5687896032305,25.3270678527798,25.3270678527798,3410.16064323137,0.0,1.0
2021-05-20,28.726,28.76,28.62,28.62,2175,25.7174037164706,25.7478427517125,25.6225055477751,25.6225055477751,2429.44624927226,0.0,1.0
2021-05-21,28.4527,28.625,28.4527,28.625,4101,25.4727275890699,25.6269818764872,25.4727275890699,25.6269818764872,4580.76279000715,0.0,1.0
2021-05-24,28.6657,28.6657,28.58,28.58,1581,25.6634191922033,25.6634191922033,25.5866949180787,25.5866949180787,1765.95610119515,0.0,1.0
2021-05-25,29.07,29.13,29.04,29.04,5263,26.0253751318596,26.0790910764042,25.9985171595873,25.9985171595873,5878.70142984825,0.0,1.0
2021-05-26,29.2453,29.2453,29.16,29.16,4071,26.1823152165041,26.1823152165041,26.1059490486765,26.1059490486765,4547.25318656891,0.0,1.0
2021-05-27,29.2742,29.28,29.206,29.28,987,26.2081883964598,26.2133809377657,26.1471312728274,26.2133809377657,1102.46595311803,0.0,1.0
2021-05-28,29.4058,29.42,29.25,29.25,4215,26.3260053681609,26.3387181417031,26.1865229654934,26.1865229654934,4708.09928307246,0.0,1.0
2021-06-01,29.89,29.99,29.84,29.99,6906,26.7594930406359,26.8490196148769,26.7147297535154,26.8490196148769,7713.9107114824,0.0,1.0
2021-06-02,29.8262,29.83,29.78,29.83,4377,26.7023750862701,26.7057770960913,26.6610138089708,26.7057770960913,4889.05114163894,0.0,1.0
2021-06-03,29.5081,29.5081,29.5081,29.5081,172,26.4175910536095,26.4175910536095,26.4175910536095,26.4175910536095,192.121726379232,0.0,1.0
2021-06-04,29.7321,29.76,29.71,29.76,7237,26.6181305799093,26.6431084941226,26.5983452070021,26.6431084941226,8083.63333608431,0.0,1.0
2021-06-07,29.6003,29.63,29.5499,29.63,2404,26.5001345550597,26.5267239476092,26.4550131616422,26.5267239476092,2685.23622218414,0.0,1.0
2021-06-08,29.4554,29.52,29.4554,29.52,1818,26.3704105489845,26.4282447159441,26.3704105489845,26.4282447159441,2030.68196835723,0.0,1.0
2021-06-09,29.3596,29.4199,29.3596,29.4199,294,26.2846440908616,26.3386286151289,26.2846440908616,26.3386286151289,328.394113694733,0.0,1.0
2021-06-10,29.4715,29.5,29.47,29.5,1013,26.4812247520485,26.5068330483834,26.4798769469782,26.5068330483834,1127.38854715134,0.107678,1.0
2021-06-11,29.4333,29.465,29.412,29.465,1987,26.4469006495926,26.4753842634107,26.427761817595,26.4753842634107,2211.37319169764,0.0,1.0
2021-06-14,29.506,29.5127,29.45,29.45,913,26.5122242686644,26.5182444646449,26.4619062127081,26.4619062127081,1016.09648918971,0.0,1.0
2021-06-15,29.265,29.43,29.265,29.43,2940,26.2956769207098,26.443935478438,26.2956769207098,26.443935478438,3271.986504072,0.0,1.0
2021-06-16,28.979,29.25,28.979,29.25,1079,26.0386954206475,26.2821988700072,26.0386954206475,26.2821988700072,1200.84130540602,0.0,1.0
2021-06-17,29.1,29.15,29.03,29.03,1964,26.1474183629816,26.1923451986568,26.0845207930362,26.0845207930362,2185.77601836646,0.0,1.0
2021-06-18,28.9164,29.01,28.9164,29.01,1027,25.9824470223821,26.0665500587662,25.9824470223821,26.0665500587662,1142.96943526597,0.0,1.0
2021-06-21,29.0001,29.0001,28.945,28.945,267,26.0576545453025,26.0576545453025,26.0081451723884,26.0081451723884,297.149794757558,0.0,1.0
2021-06-22,28.8726,28.8726,28.77,28.77,1161,25.9430911143306,25.9430911143306,25.8509012475251,25.8509012475251,1292.10079293456,0.0,1.0
2021-06-23,29.0458,29.0458,29.0458,29.0458,9,26.0987176731096,26.0987176731096,26.0987176731096,26.0987176731096,10.0162852165469,0.0,1.0
2021-06-24,29.2785,29.29,29.2785,29.28,250,26.3078071663421,26.3181403385474,26.3078071663421,26.3091549714124,278.230144904082,0.0,1.0
2021-06-25,29.5486,29.5486,29.5486,29.5486,49,26.5505019326597,26.5505019326597,26.5505019326597,26.5505019326597,54.5331084012,0.0,1.0
2021-06-28,29.5711,29.59,29.57,29.58,1944,26.5707190087135,26.5877013525988,26.5697306183287,26.5787159854637,2163.51760677414,0.0,1.0
2021-06-29,29.5148,29.5148,29.38,29.38,3007,26.5201313917432,26.5201313917432,26.3990086427628,26.3990086427628,3346.5521829063,0.0,1.0
2021-06-30,29.4155,29.4155,29.4,29.4,674,26.4309066960922,26.4309066960922,26.4169793770329,26.4169793770329,750.108470661405,0.0,1.0
2021-07-01,29.2353,29.2353,29.2353,29.2353,121,26.2689903803187,26.2689903803187,26.2689903803187,26.2689903803187,134.663390133576,0.0,1.0
2021-07-02,29.1229,29.1229,29.0503,29.09,598,26.1679948537208,26.1679948537208,26.1027610883204,26.1384329958465,665.526506610563,0.0,1.0
2021-07-06,28.7464,28.88,28.7303,28.88,843,25.8296957810864,25.9497402860106,25.8152293399989,25.9497402860106,938.192048616561,0.0,1.0
2021-07-07,28.7024,28.89,28.7024,28.89,213,25.7901601656922,25.9587256531456,25.7901601656922,25.9587256531456,237.052083458277,0.0,1.0
2021-07-08,28.1107,28.16,28.05,28.05,882,25.2584959923115,25.3027938522873,25.2039548138018,25.2039548138018,981.595951221601,0.0,1.0
2021-07-09,28.5604,28.5604,28.5299,28.5399,1710,25.6625679523745,25.6625679523745,25.6351625826126,25.6441479497477,1903.09419114392,0.0,1.0
2021-07-12,28.5733,28.5733,28.57,28.57,716,25.6741590759787,25.6741590759787,25.6711939048242,25.6711939048242,796.85113500529,0.0,1.0
2021-07-13,28.6868,28.6868,28.6868,28.6868,7,25.7761429929615,25.7761429929615,25.7761429929615,25.7761429929615,7.79044405731428,0.0,1.0
2021-07-14,28.7352,28.7352,28.71,28.71,224,25.8196321698951,25.8196321698951,25.7969890447148,25.7969890447148,249.294209834057,0.0,1.0
2021-07-15,28.8393,28.91,28.8393,28.91,3705,25.9131698417709,25.9766963874157,25.9131698417709,25.9766963874157,4123.37074747849,0.0,1.0
2021-07-16,28.5891,28.685,28.5891,28.685,351,25.6883559560521,25.7745256268772,25.6883559560521,25.7745256268772,390.63512344533,0.0,1.0
2021-07-19,28.1419,28.17,28.09,28.17,497,25.2865303377729,25.3117792194224,25.239896282342,25.3117792194224,553.121528069314,0.0,1.0
2021-07-20,28.3196,28.32,28.295,28.295,437,25.4462003117626,25.446559726448,25.4240963086104,25.4240963086104,486.346293292335,0.0,1.0
2021-07-21,28.4239,28.4239,28.15,28.15,2814,25.5399176909812,25.5399176909812,25.2938084851523,25.2938084851523,3131.75851104034,0.0,1.0
2021-07-22,28.5362,28.5362,28.53,28.53,770,25.6408233639077,25.6408233639077,25.635252436284,25.635252436284,856.948846304571,0.0,1.0
2021-07-23,28.2289,28.26,27.9898,27.9898,77009,25.3647030318478,25.3926475236378,25.1498629036488,25.1498629036488,85704.9009156735,0.0,1.0
2021-07-26,27.475,27.639,27.47,27.5,16231,24.6872962035367,24.8346562245515,24.6828035199692,24.7097596213743,18063.8139277526,0.0,1.0
2021-07-27,26.7918,26.82,26.54,26.82,19901,24.0734159208704,24.0987546561913,23.84716437641,24.0987546561913,22148.2324549445,0.0,1.0
2021-07-28,27.5341,27.5341,27.34,27.395,1462,24.7403997233048,24.7403997233048,24.5659937472136,24.6154132664564,1627.08988739907,0.0,1.0
2021-07-29,27.6191,27.73,27.55,27.73,5614,24.8167753439527,24.9164230654804,24.7546864570496,24.9164230654804,6247.93613396606,0.0,1.0
2021-07-30,27.46,27.5141,27.32,27.32,4139,24.6738181528341,24.7224289890347,24.5480230129435,24.5480230129435,4606.37827903198,0.0,1.0
2021-08-02,27.62,27.7,27.62,27.62,976,24.8175840269949,24.8894669640752,24.8175840269949,24.8175840269949,1086.21048570553,0.0,1.0
2021-08-03,27.7296,27.7296,27.62,27.64,2059,24.916063650795,24.916063650795,24.8175840269949,24.835554761265,2291.50347343001,0.0,1.0
2021-08-04,27.9668,28.07,27.92,28.07,474,25.1291965592382,25.2219255480719,25.0871450410462,25.2219255480719,527.524354738139,0.0,1.0
2021-08-05,27.8879,27.9,27.8879,27.9,1008,25.0583020125427,25.0691743067761,25.0583020125427,25.0691743067761,1121.82394425326,0.0,1.0
2021-08-06,27.6288,27.71,27.6288,27.71,978,24.8254911500737,24.8984523312103,24.8254911500737,24.8984523312103,1088.43632686477,0.0,1.0
2021-08-09,27.7978,27.8497,27.7978,27.84,570,24.977343854656,25.0239779100869,24.977343854656,25.0152621039659,634.364730381305,0.0,1.0
2021-08-10,27.7678,27.84,27.75,27.84,1896,24.9503877532508,25.0152621039659,24.9343937997505,25.0152621039659,2110.09741895256,0.0,1.0
2021-08-11,27.8403,27.8403,27.8403,27.8403,242,25.0155316649799,25.0155316649799,25.0155316649799,25.0155316649799,269.326780267151,0.0,1.0
2021-08-12,27.5662,27.5662,27.49,27.49,373,24.7692427518083,24.7692427518083,24.7007742542393,24.7007742542393,415.11937619689,0.0,1.0
2021-08-13,27.4572,27.4572,27.375,27.375,1598,24.6713022500363,24.6713022500363,24.5974425321863,24.5974425321863,1778.44708622689,0.0,1.0
2021-08-16,27.3052,27.38,27.19,27.38,14448,24.5347246695836,24.6019352157538,24.4312132401879,24.6019352157538,16079.4765342967,0.0,1.0
2021-08-17,26.7223,26.83,26.67,26.74,68683,24.0109676192819,24.1077400233263,23.9639741491656,24.0268717191109,76438.724169788,0.0,1.0
2021-08-18,26.8716,27.04,26.8716,27.02,1312,24.1451191506081,24.2964327331622,24.1451191506081,24.2784619988922,1460.15180045662,0.0,1.0
2021-08-19,26.4082,26.53,26.4082,26.43,59030,23.7287372375701,23.8381790092749,23.7287372375701,23.7483253379245,65695.7018147517,0.0,1.0
2021-08-20,26.2224,26.42,26.2,26.42,13107,23.5617891162009,23.7393399707894,23.5416618938184,23.7393399707894,14587.0500370312,0.0,1.0
2021-08-23,26.7568,26.7568,26.55,26.6,7469,24.0419671358978,24.0419671358978,23.856149743545,23.9010765792203,8312.40380915433,0.0,1.0
2021-08-24,27.3,27.3,27.25,27.26,1844,24.5300522786734,24.5300522786734,24.4851254429982,24.4941108101332,2052.22554881251,0.0,1.0
2021-08-25,27.345,27.345,27.345,27.345,30,24.5704864307811,24.5704864307811,24.5704864307811,24.5704864307811,33.3876173884898,0.0,1.0
2021-08-26,27.0929,27.0929,27.0929,27.0929,5,24.3439653253066,24.3439653253066,24.3439653253066,24.3439653253066,5.56460289808164,0.0,1.0
2021-08-27,27.356,27.37,27.225,27.37,3600,24.5803703346297,24.5929498486187,24.4626620251606,24.5929498486187,4006.51408661877,0.0,1.0
2021-08-30,27.4388,27.4388,27.33,27.38,3827,24.6547691745078,24.6547691745078,24.5570083800786,24.6019352157538,4259.14705819169,0.0,1.0
2021-08-31,27.8529,27.8529,27.8529,27.8529,3827,25.0268532275701,25.0268532275701,25.0268532275701,25.0268532275701,4259.14705819167,0.0,1.0
2021-09-01,28.1899,28.1899,28.01,28.01,542,25.3296601000211,25.3296601000211,25.1680133452616,25.1680133452616,603.202954152049,0.0,1.0
2021-09-02,28.0885,28.24,28.0885,28.18,13928,25.2385484772717,25.3746767893677,25.2385484772717,25.3207645865574,15500.7578328962,0.0,1.0
2021-09-03,28.235,28.259,28.225,28.24,4160,25.3701841058001,25.3917489869243,25.3611987386651,25.3746767893677,4629.74961120392,0.0,1.0
2021-09-07,28.4183,28.4183,28.38,28.38,311,25.5348858853855,25.5348858853855,25.5004719292583,25.5004719292583,346.118300260678,0.0,1.0
2021-09-08,28.0697,28.0799,28.0697,28.0799,417,25.2216559870579,25.2308210615356,25.2216559870579,25.2308210615356,464.087881700007,0.0,1.0
2021-09-09,27.9734,27.9734,27.9734,27.9734,16,25.1351269015474,25.1351269015474,25.1351269015474,25.1351269015474,17.8067292738612,0.0,1.0
2021-09-10,27.9883,27.9883,27.9883,27.9883,72,25.1485150985786,25.1485150985786,25.1485150985786,25.1485150985786,80.1302817323754,0.0,1.0
2021-09-13,28.01,28.01,27.97,27.97,3728,25.1680133452616,25.1680133452616,25.1320718767214,25.1320718767214,4148.96792080967,0.0,1.0
2021-09-14,27.6951,27.735,27.6951,27.735,355,24.8850641341791,24.9209157490479,24.8850641341791,24.9209157490479,395.086805763795,0.0,1.0
2021-09-15,27.6155,27.6155,27.57,27.58,1025,24.8135406117841,24.8135406117841,24.7726571913196,24.7816425584547,1140.74359410673,0.0,1.0
2021-09-16,27.3312,27.3312,27.3312,27.3312,6,24.5580866241348,24.5580866241348,24.5580866241348,24.5580866241348,6.67752347769795,0.0,1.0
2021-09-17,27.2691,27.2691,27.2691,27.2691,59,24.5022874942261,24.5022874942261,24.5022874942261,24.5022874942261,65.6623141973633,0.0,1.0
2021-09-20,26.492,26.75,26.325,26.75,7529,23.8040346141618,24.0358570862459,23.6539789830065,24.0358570862459,8379.17904393131,0.0,1.0
2021-09-21,26.63,26.725,26.57,26.57,6947,23.9280326806254,24.0133936684083,23.8741204778151,23.8741204778151,7731.45926659461,0.0,1.0
2021-09-22,27.0528,27.1595,27.0528,27.1595,304,24.3079340030951,24.403807870426,24.3079340030951,24.403807870426,338.327856203363,0.0,1.0
2021-09-23,27.2355,27.2355,27.22,27.22,264,24.4720966606524,24.4720966606524,24.4581693415931,24.4581693415931,293.81103301871,0.0,1.0
2021-09-24,26.8621,26.889,26.8621,26.889,106,24.1365830518298,24.1607536894231,24.1365830518298,24.1607536894231,117.969581439331,0.0,1.0
2021-09-27,27.0641,27.0641,27.0641,27.0641,195,24.3180874679577,24.3180874679577,24.3180874679577,24.3180874679577,217.019513025184,0.0,1.0
2021-09-28,26.6977,26.6977,26.6977,26.6977,14,23.9888636161296,23.9888636161296,23.9888636161296,23.9888636161296,15.5808881146286,0.0,1.0
2021-09-29,26.5259,26.62,26.5259,26.595,561,23.8344950087496,23.9190473134903,23.8344950087496,23.8965838956527,624.348445164758,0.0,1.0
2021-09-30,26.7162,26.829,26.7162,26.829,262,24.0054865453295,24.1068414866128,24.0054865453295,24.1068414866128,291.585191859477,0.0,1.0
2021-10-01,26.6293,26.6293,26.488,26.57,2292,23.9274037049259,23.9274037049259,23.8004404673077,23.8741204778151,2550.81396848062,0.0,1.0
2021-10-04,26.2293,26.34,26.15,26.34,2710,23.5679890195241,23.6674570337091,23.4967350581432,23.6674570337091,3016.01477076025,0.0,1.0
2021-10-05,26.4369,26.4676,26.4369,26.46,342,23.7545252412477,23.7821103183523,23.7545252412477,23.7752814393296,380.618838228783,0.0,1.0
2021-10-06,26.3164,26.3164,26.3164,26.3164,36,23.6462515672704,23.6462515672704,23.6462515672704,23.6462515672704,40.0651408661877,0.0,1.0
2021-10-07,26.8857,26.8857,26.8857,26.8857,111,24.1577885182685,24.1577885182685,24.1577885182685,24.1577885182685,123.534184337412,0.0,1.0
2021-10-08,26.9216,26.97,26.86,26.86,2050,24.1900459862833,24.2335351632169,24.1346961247314,24.1346961247314,2281.48718821347,0.0,1.0
2021-10-11,26.8505,27.03,26.8505,27.03,580,24.1261600259531,24.2874473660272,24.1261600259531,24.2874473660272,645.49393617747,0.0,1.0
2021-10-12,26.681,26.77,26.681,26.77,146,23.9738580530141,24.053827820516,23.9738580530141,24.053827820516,162.486404623984,0.0,1.0
2021-10-13,27.1067,27.1067,27.0,27.0,302,24.356365131953,24.356365131953,24.2604912646221,24.2604912646221,336.10201504413,0.0,1.0
2021-10-14,27.1986,27.1986,27.1986,27.1986,50,24.4389406559241,24.4389406559241,24.4389406559241,24.4389406559241,55.6460289808162,0.0,1.0
2021-10-15,27.4488,27.4488,27.4488,27.4488,237,24.6637545416429,24.6637545416429,24.6637545416429,24.6637545416429,263.762177369069,0.0,1.0
2021-10-18,27.4448,27.4448,27.4448,27.4448,168,24.6601603947889,24.6601603947889,24.6601603947889,24.6601603947889,186.970657375543,0.0,1.0
2021-10-19,27.8502,27.8502,27.79,27.815,1116,25.0244271784436,25.0244271784436,24.9703352682906,24.9927986861282,1242.01936685182,0.0,1.0
2021-10-20,27.8243,27.9,27.8243,27.9,109,25.0011550775638,25.0691743067761,25.0011550775638,25.0691743067761,121.30834317818,0.0,1.0
2021-10-21,27.709,27.709,27.709,27.709,116,24.8975537944968,24.8975537944968,24.8975537944968,24.8975537944968,129.098787235494,0.0,1.0
2021-10-22,27.6348,27.6348,27.6348,27.6348,7,24.8308823703547,24.8308823703547,24.8308823703547,24.8308823703547,7.79044405731429,0.0,1.0
2021-10-25,27.7606,27.7606,27.7606,27.7606,34,24.9439182889136,24.9439182889136,24.9439182889136,24.9439182889136,37.8392997069551,0.0,1.0
2021-10-26,27.6451,27.6451,27.6451,27.6451,35,24.8401372985038,24.8401372985038,24.8401372985038,24.8401372985038,38.9522202865715,0.0,1.0
2021-10-27,27.4099,27.539,27.4099,27.539,530,24.6288014634876,24.744802553201,24.6288014634876,24.744802553201,589.847907196652,0.0,1.0
2021-10-28,27.4114,27.4114,27.31,27.31,256,24.6301492685578,24.6301492685578,24.5390376458085,24.5390376458085,284.90766838178,0.0,1.0
2021-10-29,27.079,27.079,27.04,27.04,344,24.3314756649889,24.3314756649889,24.2964327331622,24.2964327331622,382.844679388016,0.0,1.0
2021-11-01,27.3319,27.3319,27.225,27.2599,1072,24.5587155998342,24.5587155998342,24.4626620251606,24.4940209564619,1193.0508613487,0.0,1.0
2021-11-02,27.0492,27.14,27.04,27.14,721,24.3046992709265,24.3862864045127,24.2964327331622,24.3862864045127,802.415737903371,0.0,1.0
2021-11-03,27.2292,27.2292,27.0,27.0,10042,24.4664358793573,24.4664358793573,24.2604912646221,24.2604912646221,11175.9484605071,0.0,1.0
2021-11-04,27.1195,27.1195,27.08,27.085,1855,24.3678664018859,24.3678664018859,24.3323742017024,24.3368668852699,2064.46767518828,0.0,1.0
2021-11-05,27.0825,27.0825,27.04,27.04,961,24.3346205434862,24.3346205434862,24.2964327331622,24.2964327331622,1069.51667701129,0.0,1.0
2021-11-08,27.3434,27.3434,27.26,27.26,379,24.5690487720395,24.5690487720395,24.4941108101332,24.4941108101332,421.796899674588,0.0,1.0
2021-11-09,27.2229,27.26,27.2229,27.26,1259,24.4607750980622,24.4941108101332,24.4607750980622,24.4941108101332,1401.16700973696,0.0,1.0
2021-11-10,27.1561,27.35,27.08,27.32,2295,24.4007528456001,24.5749791143486,24.3323742017024,24.5480230129435,2554.15273021947,0.0,1.0
2021-11-11,27.5504,27.57,27.46,27.46,810,24.755045871735,24.7726571913196,24.6738181528341,24.6738181528341,901.465669489222,0.0,1.0
2021-11-12,27.6815,27.6815,27.6,27.6,3420,24.8728440348754,24.8728440348754,24.7996132927248,24.7996132927248,3806.18838228783,0.0,1.0
2021-11-15,27.6291,27.74,27.6291,27.74,342,24.8257607110878,24.9254084326154,24.8257607110878,24.9254084326154,380.618838228783,0.0,1.0
2021-11-16,27.7407,27.7699,27.72,27.72,1071,24.9260374083149,24.9522746803492,24.9074376983453,24.9074376983453,1191.93794076908,0.0,1.0
2021-11-17,27.59,27.7099,27.56,27.69,780,24.7906279255897,24.8983624775389,24.7636718241846,24.8804815969402,868.078052100735,0.0,1.0
2021-11-18,27.2947,27.2947,27.2947,27.2947,114,24.5252900340918,24.5252900340918,24.5252900340918,24.5252900340918,126.872946076261,0.0,1.0
2021-11-19,27.2954,27.2954,27.2954,27.2954,107,24.5259190097913,24.5259190097913,24.5259190097913,24.5259190097913,119.082502018947,0.0,1.0
2021-11-22,27.1918,27.405,27.1918,27.405,795,24.4328306062722,24.6243986335914,24.4328306062722,24.6243986335914,884.77186079498,0.0,1.0
2021-11-23,27.1336,27.1336,27.1336,27.1336,96,24.3805357695463,24.3805357695463,24.3805357695463,24.3805357695463,106.840375643167,0.0,1.0
2021-11-24,27.1194,27.1194,26.98,27.03,3800,24.3677765482145,24.3677765482145,24.242520530352,24.2874473660272,4229.09820254204,0.0,1.0
2021-11-26,26.2898,26.48,26.2898,26.48,458,23.6223504906912,23.7932521735997,23.6223504906912,23.7932521735997,509.717625464276,0.0,1.0
2021-11-29,26.361,26.4199,26.32,26.365,4092,23.6863263046927,23.7392501171181,23.649486299439,23.6899204515467,4554.07101179,0.0,1.0
2021-11-30,26.2087,26.25,26.17,26.18,3281,23.5494791632259,23.5865887294937,23.5147057924133,23.5236911595484,3651.49242172117,0.0,1.0
2021-12-01,26.307,26.66,26.307,26.55,1742,23.6378053221634,23.9549887820305,23.6378053221634,23.856149743545,1938.70764969164,0.0,1.0
2021-12-02,26.5558,26.69,26.5558,26.65,3504,23.8613612564834,23.9819448834357,23.8613612564834,23.9460034148955,3899.6737109756,0.0,1.0
2021-12-03,26.2124,26.34,26.15,26.34,1618,23.5528037490659,23.6674570337091,23.4967350581432,23.6674570337091,1800.70549781922,0.0,1.0
2021-12-06,26.4318,26.4318,26.15,26.15,995,23.7499427040088,23.7499427040088,23.4967350581432,23.4967350581432,1107.35597671824,0.0,1.0
2021-12-07,26.8042,26.87,26.76,26.83,4620,24.0845577761179,24.1436814918665,24.044842453381,24.1077400233263,5141.69307782742,0.0,1.0
2021-12-08,26.9507,26.9507,26.82,26.82,577,24.2161934046463,24.2161934046463,24.0987546561913,24.0987546561913,642.15517443862,0.0,1.0
2021-12-09,26.8773,26.93,26.8773,26.91,425,24.1502408098751,24.1975936946767,24.1502408098751,24.1796229604067,472.991246336938,0.0,1.0
2021-12-10,26.8936,26.8936,26.875,26.875,662,24.1648869583052,24.1648869583052,24.148174175434,24.148174175434,736.753423706007,0.0,1.0
2021-12-13,26.0035,26.18,25.96,26.18,1409,23.8255994952859,23.9873168914409,23.7857427999162,23.9873168914409,1537.79683517509,0.5125,1.0
2021-12-14,25.8797,25.909,25.83,25.83,843,23.7121682565097,23.7390142605173,23.6666308367425,23.6666308367425,920.058716857776,0.0,1.0
2021-12-15,25.7248,25.7248,25.37,25.66,11590,23.5702417711589,23.5702417711589,23.2451577362818,23.5108690387462,12649.4430941656,0.0,1.0
2021-12-16,25.7513,25.9686,25.7513,25.94,1878,23.5945222867289,23.7936225144031,23.5945222867289,23.7674178825049,2049.66817349811,0.0,1.0
2021-12-17,25.6135,25.66,25.6135,25.63,1815,23.4682636057648,23.5108690387462,23.4682636057648,23.4833816626291,1980.90933700695,0.0,1.0
2021-12-20,25.2318,25.2318,25.17,25.18,2096,23.1185325569694,23.1185325569694,23.0619085621684,23.071071020874,2287.59557595955,0.0,1.0
2021-12-21,25.6769,25.6769,25.46,25.46,2112,23.5263535939587,23.5263535939587,23.3276198646328,23.3276198646328,2305.0581376081,0.0,1.0
2021-12-22,25.7685,25.7685,25.56,25.59,3684,23.6102817157027,23.6102817157027,23.4192444516895,23.4467318278065,4020.75481957775,0.0,1.0
2021-12-23,25.9446,25.9742,25.65,25.77,3739,23.7716326135095,23.7987534912783,23.5017065800405,23.6116560845085,4080.78237524463,0.0,1.0
2021-12-27,25.9962,26.02,25.9,25.9,3273,23.8189109004307,23.8407175521502,23.7307680476822,23.7307680476822,3572.18526723073,0.0,1.0
2021-12-28,25.9368,26.0001,25.92,26.0001,9811,23.7644858957191,23.8224842593259,23.7490929650935,23.8224842593259,10707.8245208679,0.0,1.0
2021-12-29,25.8445,25.875,25.765,25.82,6954,23.6799164018657,23.707861900918,23.6070748551557,23.6574683780368,7589.66585649939,0.0,1.0
2021-12-30,26.1212,26.15,25.57,25.58,16633,23.9334416342516,23.9598295153239,23.4284069103951,23.4375693691008,18153.4242437668,0.0,1.0
2021-12-31,26.0208,26.269,26.0208,26.09,10354,23.8414505488467,24.0688627739214,23.8414505488467,23.9048547630899,11300.4602068154,0.0,1.0
2022-01-03,26.1563,27.67,26.0,27.67,3176,23.9656018643085,25.3525232385856,23.8223926347389,25.3525232385856,3466.31848723641,0.0,1.0
2022-01-04,26.1091,26.21,26.07,26.21,2449,23.9223550592177,24.0148042675579,23.8865298456786,24.0148042675579,2672.8633423306,0.0,1.0
2022-01-05,25.6969,25.74,25.6969,25.74,684,23.5446785113701,23.5841687083915,23.5446785113701,23.5841687083915,746.524510475348,0.0,1.0
2022-01-06,25.761,25.84,25.68,25.68,4187,23.6034098716734,23.6757932954482,23.5291939561575,23.5291939561575,4569.73410140393,0.0,1.0
2022-01-07,26.0086,26.0086,26.0086,26.0086,49,23.8302723492258,23.8302723492258,23.8302723492258,23.8302723492258,53.4790950486726,0.0,1.0
2022-01-10,25.9872,25.9872,25.82,25.95,4579,23.8106646875956,23.8106646875956,23.6574683780368,23.7765803412105,4997.56686179331,0.0,1.0
2022-01-11,26.532,26.569,26.39,26.4,23393,24.3098354378805,24.3437365350914,24.17972852426,24.1888909829656,25531.3565402775,0.0,1.0
2022-01-12,26.904,26.904,26.865,26.8703,2168,24.6506789017314,24.6506789017314,24.6149453127792,24.6198014158932,2366.177103378,0.0,1.0
2022-01-13,26.5725,26.74,26.5725,26.74,2383,24.3469433956384,24.5004145789584,24.3469433956384,24.5004145789584,2600.83027553035,0.0,1.0
2022-01-14,26.5724,26.6,26.48,26.48,405,24.3468517710514,24.372140157079,24.262190652611,24.262190652611,442.021091728824,0.0,1.0
2022-01-18,26.1513,26.21,25.96,26.1,3970,23.9610206349557,24.0148042675579,23.7857427999162,23.9140172217956,4332.89810904551,0.0,1.0
2022-01-19,26.2,26.2848,26.2,26.26,1299,24.0056418088523,24.0833394586763,24.0056418088523,24.0606165610863,1417.74172384134,0.0,1.0
2022-01-20,26.4163,26.815,26.4163,26.64,2113,24.2038257906559,24.5691330192509,24.2038257906559,24.4087899919017,2306.14954771113,0.0,1.0
2022-01-21,26.0333,26.39,26.0333,26.39,1887,23.8529036222288,24.17972852426,23.8529036222288,24.17972852426,2059.49086442541,0.0,1.0
2022-01-24,25.7063,25.7063,25.38,25.5,3124,23.5532912225534,23.5532912225534,23.2543201949874,23.3642696994554,3409.56516187864,0.0,1.0
2022-01-25,25.6471,25.65,25.43,25.65,4823,23.4990494670158,23.5017065800405,23.3001324885158,23.5017065800405,5263.87092693364,0.0,1.0
2022-01-26,25.3607,25.68,25.3,25.6602,7450,23.2366366496855,23.5291939561575,23.1810205253421,23.5110522879203,8131.0052676043,0.0,1.0
2022-01-27,24.9166,25.16,24.88,25.16,17713,22.8297318585667,23.0527461034627,22.796197259704,23.0527461034627,19332.1471550437,0.0,1.0
2022-01-28,24.9322,24.9322,24.88,24.9,2454,22.8440252941476,22.8440252941476,22.796197259704,22.8145221771153,2678.32039284577,0.0,1.0
2022-01-31,25.6907,25.6907,25.37,25.37,10153,23.5389977869726,23.5389977869726,23.2451577362818,23.2451577362818,11081.0867761056,0.0,1.0
2022-02-01,25.8282,25.8282,25.7799,25.81,4445,23.6649815941755,23.6649815941755,23.6207269186271,23.6483059193312,4851.31790798673,0.0,1.0
2022-02-02,25.8798,25.89,25.82,25.88,1505,23.7122598810967,23.7216055889765,23.6574683780368,23.7124431302709,1642.57220506638,0.0,1.0
2022-02-03,25.5948,25.71,25.568,25.71,7212,23.4511298079852,23.5566813322745,23.426574418654,23.5566813322745,7871.24966308218,0.0,1.0
2022-02-04,25.742,25.82,25.58,25.58,508,23.5860012001326,23.6574683780368,23.4375693691008,23.4375693691008,554.436332341342,0.0,1.0
2022-02-07,25.59,25.72,25.51,25.63,7528,23.4467318278065,23.5658437909802,23.3734321581611,23.4833816626291,8216.13525564096,0.0,1.0
2022-02-08,25.8977,25.8977,25.8977,25.8977,15,23.7286606821799,23.7286606821799,23.7286606821799,23.7286606821799,16.371151545512,0.0,1.0
2022-02-09,26.3002,26.3002,26.2211,26.2211,951,24.0974496450831,24.0974496450831,24.0249745967212,24.0249745967212,1037.93100798546,0.0,1.0
2022-02-10,26.1101,26.37,26.1101,26.2173,3950,23.9232713050883,24.1614036068486,23.9232713050883,24.0214928624131,4311.06990698484,0.0,1.0
2022-02-11,25.7429,26.1,25.7429,26.1,337,23.5868258214161,23.9140172217956,23.5868258214161,23.9140172217956,367.805204722504,0.0,1.0
2022-02-14,25.543,25.543,25.5,25.5,422,23.4036682718898,23.4036682718898,23.3642696994554,23.3642696994554,460.575063480406,0.0,1.0
2022-02-15,26.0371,26.0371,25.9769,25.9769,265,23.8563853565369,23.8563853565369,23.8012273551288,23.8012273551288,289.223677304046,0.0,1.0
2022-02-16,26.14,26.14,25.92,25.92,2386,23.9506670566183,23.9506670566183,23.7490929650935,23.7490929650935,2604.10450583944,0.0,1.0
2022-02-17,25.9251,26.1,25.9251,26.0999,1108,23.7537658190334,23.9140172217956,23.7537658190334,23.9139255972085,1209.28239416182,0.0,1.0
2022-02-18,25.7354,25.8359,25.71,25.8359,1316,23.5799539773869,23.6720366873789,23.5566813322745,23.6720366873789,1436.29569559292,0.0,1.0
2022-02-22,25.3351,25.42,25.1953,25.39,3217,23.213180755399,23.2909700298101,23.0850895826937,23.2634826536931,3511.06630146081,0.0,1.0
2022-02-23,25.0845,25.23,25.0845,25.14,1009,22.9835695402349,23.1168833144024,22.9835695402349,23.0344211860514,1101.23279396144,0.0,1.0
2022-02-24,24.7181,24.7181,24.03,24.07,1952,22.6478570532592,22.6478570532592,22.0173882697221,22.0540381045448,2130.43252112263,0.0,1.0
2022-02-25,25.0906,25.0906,24.88,24.99,6650,22.9891586400454,22.9891586400454,22.796197259704,22.8969843054663,7257.87718517699,0.0,1.0
2022-02-28,24.9243,24.9243,24.64,24.64,1880,22.8367869517701,22.8367869517701,22.5762982507679,22.5762982507679,2051.85099370417,0.0,1.0
2022-03-01,24.6559,25.05,24.6559,24.92,12280,22.5908665601099,22.9519590577004,22.5908665601099,22.8328470945267,13402.5160652592,0.0,1.0
2022-03-02,24.7485,24.75,24.621,24.621,6146,22.6757109277244,22.6770852965303,22.5588895792272,22.5588895792272,6707.80649324781,0.0,1.0
2022-03-03,24.4073,24.52,24.4073,24.52,1401,22.363087836687,22.4663487462999,22.363087836687,22.4663487462999,1529.06555435083,0.0,1.0
2022-03-04,23.9012,23.99,23.85,23.99,2400,21.8993758015931,21.9807384348995,21.8524640130201,21.9807384348995,2619.38424728193,0.0,1.0
2022-03-07,23.0395,23.49,23.0395,23.49,2517,21.1098467349256,21.522615499616,21.1098467349256,21.522615499616,2747.07922933692,0.0,1.0
2022-03-08,23.0272,23.17,22.97,22.98,35751,21.0985769107177,21.2294168210346,21.0461676469212,21.0553301056269,39019.0025935733,0.0,1.0
2022-03-09,23.6058,23.61,23.585,23.585,795,21.6287167714277,21.632565004084,21.6096588573199,21.6096588573199,867.671031912136,0.0,1.0
2022-03-10,23.1891,23.1891,23.11,23.11,371,21.2469171171624,21.2469171171624,21.1744420688006,21.1744420688006,404.913148225665,0.0,1.0
2022-03-11,22.7341,23.3484,22.7341,23.3484,3703,20.8300252460545,21.3928750843437,20.8300252460545,21.3928750843437,4041.49161153541,0.0,1.0
2022-03-14,22.3026,22.5599,22.2199,22.5599,190749,20.4346651529049,20.6704152154018,20.358891619409,20.6704152154018,208185.385743658,0.0,1.0
2022-03-15,22.2436,22.2436,21.8201,21.93,2268,20.3806066465415,20.3806066465415,19.9925765203564,20.0932719415317,2475.31811368141,0.0,1.0
2022-03-16,24.1446,24.1446,23.32,23.32,3128,22.1223900464891,22.1223900464891,21.3668537016197,21.3668537016197,3413.93080229078,0.0,1.0
2022-03-17,23.9952,24.0599,23.98,23.98,1215,21.9855029134264,22.0447840212521,21.9715759761938,21.9715759761938,1326.06327518647,0.0,1.0
2022-03-18,24.4128,24.44,24.16,24.16,1221,22.3681271889751,22.3930490766546,22.1365002328958,22.1365002328958,1332.61173580468,0.0,1.0
2022-03-21,23.9057,23.9057,23.86,23.86,1152,21.9034989080107,21.9034989080107,21.8616264717258,21.8616264717258,1257.30443869532,0.0,1.0
2022-03-22,24.288,24.29,24.28,24.29,2504,22.2537797043284,22.2556121960695,22.2464497373639,22.2556121960695,2732.89089799747,0.0,1.0
2022-03-23,24.0677,24.13,24.0677,24.13,313,22.0519307390425,22.1090128567788,22.0519307390425,22.1090128567788,341.611362249684,0.0,1.0
2022-03-24,24.2041,24.26,24.15,24.15,4066,22.1769066757878,22.2281248199525,22.1273377741902,22.1273377741902,4437.6734789368,0.0,1.0
2022-03-25,23.91,23.91,23.8599,23.88,2118,21.9074387652541,21.9074387652541,21.8615348471387,21.8799513891371,2311.6065982263,0.0,1.0
2022-03-28,24.0397,24.0397,23.94,23.94,2618,22.0262758546666,22.0262758546666,21.9349261413711,21.9349261413711,2857.31164974337,0.0,1.0
2022-03-29,24.3728,24.385,24.3,24.385,6115,22.3314773541525,22.3426555537734,22.2647746547752,22.3426555537734,6673.97278005373,0.0,1.0
2022-03-30,24.3427,24.3427,24.3427,24.3427,57,22.3038983534484,22.3038983534484,22.3038983534484,22.3038983534484,62.2103758729457,0.0,1.0
2022-03-31,23.9375,24.2,23.9375,24.2,5068,21.9326355266947,22.1731500677185,21.9326355266947,22.1731500677185,5531.266402177,0.0,1.0
2022-04-01,24.288,24.288,24.28,24.28,3401,22.2537797043284,22.2537797043284,22.2464497373639,22.2464497373639,3711.88576041909,0.0,1.0
2022-04-04,24.7819,24.7819,24.75,24.76,621,22.7063135398014,22.7063135398014,22.6770852965303,22.686247755236,677.765673984197,0.0,1.0
2022-04-05,24.3525,24.3525,24.3525,24.3525,60,22.31287756298,22.31287756298,22.31287756298,22.31287756298,65.484606182048,0.0,1.0
2022-04-06,24.0932,24.1101,24.05,24.05,1696,22.075295008742,22.0907795639545,22.0357131871335,22.0357131871335,1851.03153474589,0.0,1.0
2022-04-07,23.8474,23.8474,23.79,23.79,343,21.8500817737566,21.8500817737566,21.7974892607861,21.7974892607861,374.353665340709,0.0,1.0
2022-04-08,23.8579,23.8579,23.8579,23.8579,92,21.8597023553976,21.8597023553976,21.8597023553976,21.8597023553976,100.40972947914,0.0,1.0
2022-04-11,23.4534,23.535,23.4534,23.535,320,21.4890809007533,21.5638465637915,21.4890809007533,21.5638465637915,349.251232970923,0.0,1.0
2022-04-12,23.4066,23.4066,23.4066,23.4066,206,21.4462005940107,21.4462005940107,21.4462005940107,21.4462005940107,224.830481225032,0.0,1.0
2022-04-13,23.7234,23.76,23.63,23.76,13766,21.7364672858063,21.7700018846691,21.6508899214954,21.7700018846691,15024.3514783679,0.0,1.0
2022-04-14,23.49,23.5301,23.49,23.5301,2041,21.522615499616,21.5593569590258,21.522615499616,21.5593569590258,2227.56802029267,0.0,1.0
2022-04-18,23.3142,23.34,23.265,23.309,1520,21.3615394755704,21.385178619031,21.3164601787385,21.3567749970434,1658.94335661188,0.0,1.0
2022-04-19,23.2366,23.2366,23.17,23.19,446,21.2904387960144,21.2904387960144,21.2294168210346,21.247741738446,486.768905953224,0.0,1.0
2022-04-20,23.1327,23.23,23.12,23.1931,1839,21.1952408500625,21.2843915732686,21.1836045275063,21.2505821006447,2007.10317947977,0.0,1.0
2022-04-21,22.7108,23.0,22.7108,23.0,737,20.8086767172703,21.0736550230382,20.8086767172703,21.0736550230382,804.369245936158,0.0,1.0
2022-04-22,22.6011,22.82,22.6011,22.8,5168,20.7081645452691,20.9087307663362,20.7081645452691,20.8904058489249,5640.40741248042,0.0,1.0
2022-04-25,22.34,22.34,22.29,22.29,2581,20.4689327484641,20.4689327484641,20.4231204549358,20.4231204549358,2816.9294759311,0.0,1.0
2022-04-26,21.958,22.24,21.958,22.24,2680,20.1189268259076,20.3773081614074,20.1189268259076,20.3773081614074,2924.97907613148,0.0,1.0
2022-04-27,22.02,22.195,22.02,22.08,30749,20.1757340698827,20.3360770972319,20.1757340698827,20.2307088221167,33559.7692581966,0.0,1.0
2022-04-28,22.4099,22.45,22.21,22.29,6051,20.5329783348167,20.5697197942265,20.3498207852904,20.4231204549358,6604.12253345956,0.0,1.0
2022-04-29,22.5978,22.785,22.5978,22.785,1996,20.7051409338962,20.8766621608664,20.7051409338962,20.8766621608664,2178.45456565614,0.0,1.0
2022-05-02,22.6302,22.6302,22.37,22.485,2292,20.7348273001026,20.7348273001026,20.4964201245811,20.6017883996963,2501.51195615424,0.0,1.0
2022-05-03,22.8049,22.83,22.785,22.785,609,20.8948954536907,20.9178932250419,20.8766621608664,20.8766621608664,664.668752747787,0.0,1.0
2022-05-04,23.0377,23.0377,22.52,22.52,3500,21.1081974923586,21.1081974923586,20.6338570051661,20.6338570051661,3819.93536061948,0.0,1.0
2022-05-05,22.16,22.49,22.1,22.49,1714,20.3040084917621,20.6063696290491,20.2490337395281,20.6063696290491,1870.67691660051,0.0,1.0
2022-05-06,21.92,21.99,21.81,21.98,12085,20.084109482826,20.1482466937657,19.9833224370637,20.13908423506,13189.6910951675,0.0,1.0
2022-05-09,21.22,21.52,21.22,21.29,48975,19.4427373734292,19.7176111345993,19.4427373734292,19.5068745843689,53451.8097960968,0.0,1.0
2022-05-10,21.365,21.54,21.23,21.54,24781,19.5755930246614,19.7359360520106,19.4518998321349,19.7359360520106,27046.2337632889,0.0,1.0
2022-05-11,21.2248,21.67,21.2248,21.65,1780,19.4471353536079,19.8550480151843,19.4471353536079,19.836723097773,1942.70998340076,0.0,1.0
2022-05-12,21.1391,21.16,20.95,21.16,147004,19.3686130825003,19.3877626211952,19.1953509883761,19.3877626211952,160441.65078643,0.0,1.0
2022-05-13,21.672,21.6758,21.26,21.35,13123,19.8568805069254,19.8603622412336,19.4793872082519,19.5618493366029,14322.574782117,0.0,1.0
2022-05-16,21.5796,21.5796,21.5796,21.5796,29,19.7722193884851,19.7722193884851,19.7722193884851,19.7722193884851,31.6508929879898,0.0,1.0
2022-05-17,22.1351,22.1351,22.1351,22.1351,19,20.281193969585,20.281193969585,20.281193969585,20.281193969585,20.7367919576485,0.0,1.0
2022-05-18,21.6327,21.6327,21.6327,21.6327,14,19.8208720442122,19.8208720442122,19.8208720442122,19.8208720442122,15.2797414424779,0.0,1.0
2022-05-19,21.9632,22.0294,21.9632,22.0294,2322,20.1236913044345,20.184346781066,20.1236913044345,20.184346781066,2534.25425924526,0.0,1.0
2022-05-20,22.0624,22.0624,21.83,22.05,4004,20.2145828947947,20.2145828947947,20.001647354475,20.2032214459997,4370.00605254869,0.0,1.0
2022-05-23,22.25,22.36,22.09,22.36,18270,20.3864706201131,20.4872576658754,20.2398712808224,20.4872576658754,19940.0625824336,0.0,1.0
2022-05-24,21.7153,21.8,21.68,21.8,7840,19.896553953121,19.974159978358,19.86421047389,19.974159978358,8556.65520778761,0.0,1.0
2022-05-25,21.8142,21.8142,21.7,21.7,541,19.98717066972,19.98717066972,19.8825353913013,19.8825353913013,590.452865741468,0.0,1.0
2022-05-26,22.1613,22.21,22.1405,22.1405,3122,20.3051996113938,20.3498207852904,20.286141697286,20.286141697286,3407.38234167257,0.0,1.0
2022-05-27,22.4033,22.41,22.32,22.32,667,20.526931112071,20.5330699594038,20.4506078310528,20.4506078310528,727.970538723768,0.0,1.0
2022-05-31,22.8002,22.9,22.8002,22.9,554,20.890589098099,20.9820304359816,20.890589098099,20.9820304359816,604.641197080911,0.0,1.0
2022-06-01,22.6302,22.74,22.6302,22.74,2869,20.7348273001026,20.8354310966909,20.7348273001026,20.8354310966909,3131.25558560494,0.0,1.0
2022-06-02,23.0476,23.0476,22.69,22.69,881,21.1172683264772,21.1172683264772,20.7896188031625,20.7896188031625,961.532300773075,0.0,1.0
2022-06-03,22.62,22.88,22.62,22.88,2387,20.7254815922228,20.9637055185702,20.7254815922228,20.9637055185702,2605.19591594249,0.0,1.0
2022-06-06,22.86,23.08,22.8,23.08,3750,20.9453806011589,21.1469546926836,20.8904058489249,21.1469546926836,4092.78788637801,0.0,1.0
2022-06-07,22.95,22.95,22.72,22.72,452,21.0278427295099,21.0278427295099,20.8171061792795,20.8171061792795,493.317366571429,0.0,1.0
2022-06-08,23.17,23.21,23.08,23.08,2965,21.2294168210346,21.2660666558573,21.1469546926836,21.1469546926836,3236.03095549621,0.0,1.0
2022-06-09,22.6435,22.81,22.64,22.81,10947,20.7470133701812,20.8995683076305,20.7438065096342,20.8995683076305,11947.6663979147,0.0,1.0
2022-06-10,22.41,22.51,22.41,22.46,4205,20.5330699594038,20.6246945464605,20.5330699594038,20.5788822529321,4589.37948325854,0.0,1.0
2022-06-13,21.77,22.02,21.7149,21.97,4459,19.946672602241,20.1757340698827,19.8961874547728,20.1299217763544,4866.59764942921,0.0,1.0
2022-06-14,22.0649,22.0699,21.91,21.91,1705,20.2168735094712,20.221454738824,20.0749470241203,20.0749470241203,1860.8542256732,0.0,1.0
2022-06-15,22.3325,22.3325,22.09,22.13,7416,20.4620609044349,20.4620609044349,20.2398712808224,20.2765211156451,8093.89732410113,0.0,1.0
2022-06-16,21.6602,21.68,21.6602,21.68,675,19.8460688056527,19.86421047389,19.8460688056527,19.86421047389,736.701819548043,0.0,1.0
2022-06-17,21.6714,21.74,21.66,21.66,6053,19.9592499093063,20.0224301627176,19.9487505669026,19.9487505669026,6572.24017916809,0.112327,1.0
2022-06-21,22.07,22.08,22.07,22.08,2539,20.3263584954543,20.3355684449312,20.3263584954543,20.3355684449312,2756.80122499717,0.0,1.0
2022-06-22,21.6662,21.68,21.64,21.64,1873,19.9544607355783,19.9671704658564,19.9303306679489,19.9303306679489,2033.67022229999,0.0,1.0
2022-06-23,21.7977,21.86,21.6529,21.86,9190,20.0755715711991,20.13294955644,19.942211502774,20.13294955644,9978.33921139188,0.0,1.0
2022-06-24,22.2602,22.2602,22.2602,22.2602,130,20.5015317345044,20.5015317345044,20.5015317345044,20.5015317345044,141.151697223171,0.0,1.0
2022-06-27,22.2847,22.3169,22.2847,22.3169,966,20.5240961107228,20.5537521480383,20.5240961107228,20.5537521480383,1048.86568859679,0.0,1.0
2022-06-28,22.1922,22.45,22.1922,22.45,340,20.4389040780617,20.6763365755754,20.4389040780617,20.6763365755754,369.165977352909,0.0,1.0
2022-06-29,22.0949,22.12,22.09,22.09,990,20.3492912696517,20.3724082428387,20.3447783944081,20.3447783944081,1074.92446346877,0.0,1.0
2022-06-30,22.0028,22.0028,21.72,21.72,240,20.2644676349698,20.2644676349698,20.0040102637638,20.0040102637638,260.5877487197,0.0,1.0
2022-07-01,21.8775,21.8775,21.69,21.87,10419,20.1490669680246,20.1490669680246,19.9763804153332,20.1421595059169,11312.765641294,0.0,1.0
2022-07-05,21.7576,21.7576,21.52,21.52,403,20.0386396737969,20.0386396737969,19.8198112742264,19.8198112742264,437.57026139183,0.0,1.0
2022-07-06,21.5984,21.6101,21.5,21.6,5998,19.8920172781251,19.902792919013,19.8013913752727,19.8934908700414,6512.52215341984,0.0,1.0
2022-07-07,22.0416,22.095,21.87,21.87,1276,20.30020223894,20.3493833691465,20.1421595059169,20.1421595059169,1385.45819735974,0.0,1.0
2022-07-08,21.9699,22.05,21.87,21.91,4076,20.2341669011909,20.3079385965006,20.1421595059169,20.1789993038244,4425.64859908957,0.0,1.0
2022-07-11,21.3854,21.5,21.3854,21.5,2440,19.6958453542677,19.8013913752727,19.6958453542677,19.8013913752727,2649.30877865029,0.0,1.0
2022-07-12,21.3573,21.42,21.27,21.42,2441,19.6699653962377,19.7277117794577,19.5895625373047,19.7277117794577,2650.39456093662,0.0,1.0
2022-07-13,21.3233,21.39,21.11,21.11,1669,19.6386515680164,19.7000819310271,19.4422033456747,19.4422033456747,1812.17063588825,0.0,1.0
2022-07-14,21.1473,21.1473,21.0,21.01,64293,19.4765564572234,19.4765564572234,19.3408939014291,19.350103850906,69808.2005351489,0.0,1.0
2022-07-15,21.229,21.229,21.229,21.229,113,19.5518017444495,19.5518017444495,19.5518017444495,19.5518017444495,122.693398355525,0.0,1.0
2022-07-18,21.4006,21.615,21.4006,21.52,10112,19.7098444774726,19.9073057942567,19.7098444774726,19.8198112742264,10979.43047939,0.0,1.0
2022-07-19,21.63,21.6599,21.57,21.57,2342,19.921120718472,19.9486584674079,19.8658610216108,19.8658610216108,2542.90211458974,0.0,1.0
2022-07-20,21.5957,21.65,21.59,21.595,4263,19.8895305917663,19.9395406174258,19.8842809205645,19.888885895303,4628.68988663369,0.0,1.0
2022-07-21,21.7805,21.7805,21.64,21.64,9901,20.0597304580989,20.0597304580989,19.9303306679489,19.9303306679489,10750.330416974,0.0,1.0
2022-07-22,21.51,21.67,21.51,21.56,6446,19.8106013247496,19.9579605163795,19.8106013247496,19.8566510721339,6998.9526176966,0.0,1.0
2022-07-25,21.6016,21.6016,21.57,21.57,603,19.8949644619577,19.8949644619577,19.8658610216108,19.8658610216108,654.726718658247,0.0,1.0
2022-07-26,21.4584,21.5,21.4584,21.5,808,19.7630779854489,19.8013913752727,19.7630779854489,19.8013913752727,877.312087356325,0.0,1.0
2022-07-27,21.802,21.802,21.6001,21.63,573,20.0795318494742,20.0795318494742,19.8935829695362,19.921120718472,622.153250068284,0.0,1.0
2022-07-28,21.8324,21.8324,21.61,21.67,305,20.1075300958839,20.1075300958839,19.9027008195183,19.9579605163795,331.163597331286,0.0,1.0
2022-07-29,21.6226,21.67,21.45,21.45,17178,19.9143053558591,19.9579605163795,19.7553416278883,19.7553416278883,18651.5681146126,0.0,1.0
2022-08-01,21.4503,21.5,21.42,21.44,2609,19.7556179263726,19.8013913752727,19.7277117794577,19.7461316784115,2832.80598504041,0.0,1.0
2022-08-02,21.3588,21.43,21.22,21.27,6861,19.6713468886593,19.7369217289346,19.5435127899203,19.5895625373047,7449.55226652442,0.0,1.0
2022-08-03,21.4774,21.495,21.2701,21.37,18193,19.780576889455,19.7967864005343,19.5896546367994,19.6816620320734,19753.6371352396,0.0,1.0
2022-08-04,21.7,21.705,21.64,21.64,7767,19.9855903648101,19.9901953395485,19.9303306679489,19.9303306679489,8433.2710179413,0.0,1.0
2022-08-05,21.6418,21.665,21.565,21.58,3826,19.9319884588547,19.9533555416411,19.8612560468724,19.8750709710877,4154.20302750656,0.0,1.0
2022-08-08,21.6036,21.65,21.6036,21.65,281,19.8968064518531,19.9395406174258,19.8968064518531,19.9395406174258,305.104822459315,0.0,1.0
2022-08-09,21.515,21.58,21.515,21.58,259,19.815206299488,19.8750709710877,19.815206299488,19.8750709710877,281.21761216001,0.0,1.0
2022-08-10,21.7187,21.7187,21.7187,21.7187,24,20.0028129703319,20.0028129703319,20.0028129703319,20.0028129703319,26.05877487197,0.0,1.0
2022-08-11,21.8284,22.04,21.8284,21.98,1921,20.1038461160931,20.2987286470237,20.1038461160931,20.2434689501625,2085.78777204394,0.0,1.0
2022-08-12,21.9915,21.9915,21.875,21.875,2499,20.2540603920609,20.2540603920609,20.1467644806554,20.1467644806554,2713.36993354388,0.0,1.0
2022-08-15,21.895,21.895,21.895,21.895,6,20.1651843796091,20.1651843796091,20.1651843796091,20.1651843796091,6.5146937179925,0.0,1.0
2022-08-16,21.88,21.88,21.8,21.8,916,20.1513694553938,20.1513694553938,20.0776898595788,20.0776898595788,994.576574280189,0.0,1.0
2022-08-17,21.82,21.87,21.82,21.87,1214,20.0961097585326,20.1421595059169,20.0961097585326,20.1421595059169,1318.13969560715,0.0,1.0
2022-08-18,21.6802,21.6834,21.6034,21.62,5225,19.9673546648459,19.9703018486785,19.8966222528635,19.9119107689951,5673.21244608514,0.0,1.0
2022-08-19,21.4318,21.4318,21.4318,21.4318,76,19.7385795198404,19.7385795198404,19.7385795198404,19.7385795198404,82.5194537612385,0.0,1.0
2022-08-22,21.2851,21.3,21.2851,21.3,6138,19.6034695610147,19.6171923857353,19.6034695610147,19.6171923857353,6664.53167350635,0.0,1.0
2022-08-23,21.3603,21.3603,21.31,21.31,333,19.6727283810808,19.6727283810808,19.6264023352121,19.6264023352121,361.565501348584,0.0,1.0
2022-08-24,21.3698,21.43,21.3698,21.43,720,19.6814778330838,19.7369217289346,19.6814778330838,19.7369217289346,781.763246159102,0.0,1.0
2022-08-25,21.8114,21.8114,21.78,21.78,502,20.0881892019825,20.0881892019825,20.0592699606251,20.0592699606251,545.062707738705,0.0,1.0
2022-08-26,21.46,21.94,21.46,21.94,1550,19.7645515773652,20.206629152255,19.7645515773652,20.206629152255,1682.96254381473,0.0,1.0
2022-08-29,21.3447,21.375,21.3447,21.375,230,19.6583608598969,19.6862670068118,19.6583608598969,19.6862670068118,249.729925856379,0.0,1.0
2022-08-30,21.1772,21.1772,21.14,21.1401,645,19.5040942061593,19.5040942061593,19.4698331941053,19.4699252936001,700.329574684194,0.0,1.0
2022-08-31,21.3736,21.38,21.3736,21.38,2100,19.684977613885,19.6908719815502,19.684977613885,19.6908719815502,2280.14280129738,0.0,1.0
2022-09-01,21.1875,21.1875,21.0,21.17,3368,19.5135804541205,19.5135804541205,19.3408939014291,19.4974630425359,3656.91474036645,0.0,1.0
2022-09-02,20.9133,20.9799,20.9133,20.9799,258,19.2610436394647,19.3223819029806,19.2610436394647,19.3223819029806,280.131829873677,0.0,1.0
2022-09-06,20.7003,20.84,20.62,20.84,15298,19.0648717156073,19.1935347097992,18.990915821308,19.1935347097992,16610.2974163082,0.0,1.0
2022-09-07,20.881,20.881,20.66,20.66,13680,19.2312955026544,19.2312955026544,19.0277556192155,19.0277556192155,14853.5016770229,0.0,1.0
2022-09-08,20.7652,20.79,20.67,20.67,2654,19.1246442877122,19.1474849624148,19.0369655686924,19.0369655686924,2881.66618792535,0.0,1.0
2022-09-09,21.0634,21.0634,21.05,21.05,653,19.3992849811125,19.3992849811125,19.3869436488135,19.3869436488135,709.015832974851,0.0,1.0
2022-09-12,21.2972,21.2972,21.191,21.27,2840,19.6146135998817,19.6146135998817,19.5168039364374,19.5895625373047,3083.62169318313,0.0,1.0
2022-09-13,20.669,20.91,20.669,20.91,1088,19.0360445737447,19.2580043561373,19.0360445737447,19.2580043561373,1181.33112752931,0.0,1.0
2022-09-14,20.73,20.8001,20.68,20.68,9319,19.0922252655536,19.1567870113865,19.0461755181693,19.0461755181693,10118.4051263287,0.0,1.0
2022-09-15,20.575,20.575,20.575,20.575,40,18.9494710486621,18.9494710486621,18.9494710486621,18.9494710486621,43.4312914532834,0.0,1.0
2022-09-16,20.3828,20.39,20.3,20.39,15685,18.7724558197167,18.77908698334,18.6961974380482,18.77908698334,17030.4951611187,0.0,1.0
2022-09-19,20.2769,20.39,20.24,20.39,2281,18.6749224547566,18.77908698334,18.6409377411869,18.77908698334,2476.66939512348,0.0,1.0
2022-09-20,20.3354,20.39,20.3354,20.39,333,18.7288006591963,18.77908698334,18.7288006591963,18.77908698334,361.565501348584,0.0,1.0
2022-09-21,20.0058,20.22,19.99,20.2,8754,18.4252407244386,18.6225178422332,18.4106890042652,18.6040979432795,9504.93813455108,0.0,1.0
2022-09-22,19.8408,19.8408,19.8408,19.8408,68,18.2732765580703,18.2732765580703,18.2732765580703,18.2732765580703,73.8331954705816,0.0,1.0
2022-09-23,19.3829,19.4199,19.35,19.39,9985,17.8515529715243,17.8856297845887,17.8212522377454,17.8580920356529,10841.5361290259,0.0,1.0
2022-09-26,19.2659,19.4,19.2659,19.4,607,17.7437965626449,17.8673019851298,17.7437965626449,17.8673019851298,659.069847803577,0.0,1.0
2022-09-27,19.17,19.17,19.17,19.17,104,17.6554731471617,17.6554731471617,17.6554731471617,17.6554731471617,112.921357778537,0.0,1.0
2022-09-28,19.27,19.27,18.94,18.94,9028,17.7475726419305,17.7475726419305,17.4436443091937,17.4436443091937,9802.44248100603,0.0,1.0
2022-09-29,18.8058,18.81,18.68,18.68,696,17.3200467872141,17.3239149659944,17.2041856227951,17.2041856227951,755.704471287131,0.0,1.0
2022-09-30,18.712,18.7201,18.712,18.7201,620,17.233657461121,17.2411175201973,17.233657461121,17.2411175201973,673.185017525894,0.0,1.0
2022-10-03,18.8714,18.8714,18.83,18.83,258,17.3804640557824,17.3804640557824,17.3423348649481,17.3423348649481,280.131829873677,0.0,1.0
2022-10-04,19.4518,19.5095,19.38,19.43,1637,17.91500952342,17.9681509319015,17.848882086176,17.8949318335604,1777.42560272562,0.0,1.0
2022-10-05,19.4912,19.4912,19.36,19.4,4842,17.9512967243588,17.9512967243588,17.8304621872223,17.8673019851298,5257.35783041996,0.0,1.0
2022-10-06,19.3933,19.4,19.36,19.4,505,17.8611313189803,17.8673019851298,17.8304621872223,17.8673019851298,548.320054597702,0.0,1.0
2022-10-07,18.965,18.97,18.95,18.97,3428,17.4666691828859,17.4712741576243,17.4528542586706,17.4712741576243,3722.06167754638,0.0,1.0
2022-10-10,18.6322,18.78,18.59,18.78,64038,17.1601620642956,17.2962851175638,17.1212960775032,17.2962851175638,69531.3260521341,0.0,1.0
2022-10-11,18.3581,18.47,18.325,18.39,2843,16.9077173491346,17.0107766837808,16.8772324163661,16.9370970879658,3086.87904004211,0.0,1.0
2022-10-12,18.4034,18.41,18.4034,18.41,4172,16.9494384202648,16.9555169869195,16.9494384202648,16.9555169869195,4529.88369857746,0.0,1.0
2022-10-13,18.4514,18.4514,17.92,17.92,444,16.9936461777538,16.9936461777538,16.5042294625529,16.5042294625529,482.087335131445,0.0,1.0
2022-10-14,18.1787,18.4799,18.1787,18.4799,94448,16.7424908555195,17.0198945337629,16.7424908555195,17.0198945337629,102549.965379493,0.0,1.0
2022-10-17,18.6143,18.62,18.6,18.6001,1093,17.143676254732,17.1489259259338,17.1305060269801,17.1305981264749,1186.76003896097,0.0,1.0
2022-10-18,18.5181,18.68,18.46,18.68,6004,17.0550765407645,17.2041856227951,17.0015667343039,17.2041856227951,6519.03684713784,0.0,1.0
2022-10-19,18.19,18.3,18.14,18.3,29665,16.7528980984284,16.854207542674,16.706848351044,16.854207542674,32209.7315240413,0.0,1.0
2022-10-20,18.2846,18.385,18.2846,18.385,1685,16.8400242204796,16.9324921132274,16.8400242204796,16.9324921132274,1829.54315246956,0.0,1.0
2022-10-21,18.445,18.445,18.36,18.36,131,16.9877518100886,16.9877518100886,16.9094672395352,16.9094672395352,142.237479509503,0.0,1.0
2022-10-24,17.707,17.73,17.5,17.73,26606,16.3080575386955,16.3292404224923,16.1174115845243,16.3292404224923,28888.3235101515,0.0,1.0
2022-10-25,17.8454,17.8577,17.79,17.79,1530,16.4355232394554,16.446851477312,16.3845001193535,16.3845001193535,1661.24689808809,0.0,1.0
2022-10-26,18.2179,18.35,18.015,18.08,3533,16.7785938574689,16.9002572900583,16.5917239825831,16.6515886541828,3836.06881761124,0.0,1.0
2022-10-27,18.0201,18.12,17.96,18.1,6894,16.5964210568163,16.6884284520903,16.5410692604604,16.6700085531365,7485.38308197341,0.0,1.0
2022-10-28,17.88,17.88,17.74,17.74,1688,16.4673896646454,16.4673896646454,16.3384503719692,16.3384503719692,1832.80049932856,0.0,1.0
2022-10-31,17.765,17.7682,17.75,17.75,338,16.3614752456614,16.364422429494,16.3476603214461,16.3476603214461,366.994412780244,0.0,1.0
2022-11-01,18.1449,18.24,18.1449,18.24,3900,16.7113612262877,16.7989478458127,16.7113612262877,16.7989478458127,4234.55091669513,0.0,1.0
2022-11-02,18.0359,18.24,18.0359,18.18,2741,16.6109727769898,16.7989478458127,16.6109727769898,16.7436881489515,2976.12924683624,0.0,1.0
2022-11-03,18.1374,18.16,18.11,18.16,2521,16.70445376418,16.7252682499978,16.6792185026134,16.7252682499978,2737.25714384319,0.0,1.0
2022-11-04,18.901,18.901,18.901,18.901,53,17.4077255062339,17.4077255062339,17.4077255062339,17.4077255062339,57.5464611756005,0.0,1.0
2022-11-07,19.0115,19.0115,19.01,19.01,396,17.5094954479533,17.5094954479533,17.5081139555318,17.5081139555318,429.969785387506,0.0,1.0
2022-11-08,19.1634,19.1634,19.03,19.03,390,17.649394580507,17.649394580507,17.5265338544855,17.5265338544855,423.455091669513,0.0,1.0
2022-11-09,18.8,19.08,18.8,19.01,5480,17.3147050165175,17.5725836018699,17.3147050165175,17.5081139555318,5950.08692909983,0.0,1.0
2022-11-10,19.6767,19.6767,19.55,19.55,4407,18.1221412871548,18.1221412871548,18.0054512272828,18.0054512272828,4785.0425358655,0.0,1.0
2022-11-11,20.219,20.219,20.2,20.2,184,18.6215968472855,18.6215968472855,18.6040979432795,18.6040979432795,199.783940685104,0.0,1.0
2022-11-14,20.1808,20.25,20.1808,20.23,3288,18.5864148402839,18.6501476906638,18.5864148402839,18.6317277917101,3570.05215745989,0.0,1.0
2022-11-15,20.719,20.76,20.719,20.76,202,19.0820943211291,19.1198551139842,19.0820943211291,19.1198551139842,219.328021839081,0.0,1.0
2022-11-16,20.3673,20.3889,20.3673,20.3889,158,18.7581803980275,18.7780738888975,18.7581803980275,18.7780738888975,171.553601240469,0.0,1.0
2022-11-17,20.4554,20.4554,20.185,20.185,1460,18.8393200529187,18.8393200529187,18.5902830190641,18.5902830190641,1585.24213804485,0.0,1.0
2022-11-18,20.2972,20.2972,20.2972,20.2972,2,18.6936186521946,18.6936186521946,18.6936186521946,18.6936186521946,2.17156457266417,0.0,1.0
2022-11-21,20.0101,20.0101,19.96,19.9969,4023,18.4292010027137,18.4292010027137,18.3830591558346,18.4170438694042,4368.10213791397,0.0,1.0
2022-11-22,20.045,20.0599,19.93,19.93,984,18.461343726388,18.4750665511085,18.3554293074039,18.3554293074039,1068.40976975077,0.0,1.0
2022-11-23,20.1893,20.1893,20.1893,20.1893,36,18.5942432973392,18.5942432973392,18.5942432973392,18.5942432973392,39.0881623079551,0.0,1.0
2022-11-25,20.113,20.113,20.113,20.113,3,18.5239713828307,18.5239713828307,18.5239713828307,18.5239713828307,3.25734685899625,0.0,1.0
2022-11-28,20.0506,20.12,20.0506,20.12,284,18.466501298095,18.5304183474645,18.466501298095,18.5304183474645,308.362169318312,0.0,1.0
2022-11-29,20.5336,20.5336,20.53,20.53,300,18.9113418578279,18.9113418578279,18.9080262760162,18.9080262760162,325.734685899625,0.0,1.0
2022-11-30,21.2759,21.2759,20.91,20.91,2951,19.594996407496,19.594996407496,19.2580043561373,19.2580043561373,3204.14352696598,0.0,1.0
2022-12-01,21.21,21.26,21.21,21.26,2332,19.5343028404434,19.5803525878278,19.5343028404434,19.5803525878278,2532.04429172643,0.0,1.0
2022-12-02,21.3771,21.4,21.15,21.15,14113,19.6882010962019,19.709291880504,19.4790431435822,19.4790431435822,15323.6454070047,0.0,1.0
2022-12-05,21.1479,21.22,21.13,21.18,2986,19.4771090541921,19.5435127899203,19.4606232446285,19.5066729920128,3242.1459069876,0.0,1.0
2022-12-06,21.1382,21.1382,21.1382,21.1382,5,19.4681754031995,19.4681754031995,19.4681754031995,19.4681754031995,5.42891143166042,0.0,1.0
2022-12-07,21.025,21.025,20.93,20.93,578,19.3639187751213,19.3639187751213,19.276424255091,19.276424255091,627.582161499945,0.0,1.0
2022-12-08,21.2941,21.3,21.26,21.27,2149,19.6117585155439,19.6171923857353,19.5803525878278,19.5895625373047,2333.34613332765,0.0,1.0
2022-12-09,21.2503,21.45,21.2503,21.38,520,19.5714189368352,19.7553416278883,19.5714189368352,19.6908719815502,564.606788892685,0.0,1.0
2022-12-12,21.2076,21.26,21.0801,21.26,2746,19.532092452569,19.5803525878278,19.4146655967389,19.5803525878278,2981.5581582679,0.0,1.0
2022-12-13,21.4267,21.64,21.41,21.64,1010,19.7338824456072,19.9303306679489,19.7185018299809,19.9303306679489,1096.64010919541,0.0,1.0
2022-12-14,21.4613,21.55,21.39,21.44,12396,19.7657488707972,19.847441122657,19.7000819310271,19.7461316784115,13459.3572213725,0.0,1.0
2022-12-15,21.0341,21.36,20.97,21.3,68206,19.3722998291453,19.6724520825965,19.3132640529985,19.6171923857353,74056.866621566,0.0,1.0
2022-12-16,20.5893,20.65,20.56,20.57,15292,19.400298075555,19.4574927394428,19.3726901076486,19.3821126222924,16229.2133024865,0.4752,1.0
2022-12-19,20.5012,20.64,20.5012,20.64,111,19.3172857215431,19.448070224799,19.3172857215431,19.448070224799,117.802947722731,0.0,1.0
2022-12-20,20.4295,20.46,20.41,20.44,1332,19.2497262915471,19.2784649612107,19.2313523879917,19.2596199319231,1413.63537267277,0.0,1.0
2022-12-21,20.585,20.585,20.5,20.5399,1076,19.3962463942581,19.3962463942581,19.3161550197858,19.3537508532146,1141.94569143837,0.0,1.0
2022-12-22,20.3953,20.5255,20.29,20.5255,1339,19.2175012914653,19.3401824321275,19.1182822122661,19.3401824321275,1421.06438739402,0.0,1.0
2022-12-23,20.3417,20.3417,20.315,20.315,1307,19.1669966129745,19.1669966129745,19.1418384988756,19.1418384988756,1387.10317723973,0.0,1.0
2022-12-27,20.75,20.8403,20.54,20.54,3075,19.5517178858808,19.6368031931143,19.353845078361,19.353845078361,3263.46003826484,0.0,1.0
2022-12-28,20.3937,20.505,20.3937,20.5007,1242,19.2159936891223,19.3208662771077,19.2159936891223,19.3168145958109,1318.1194691138,0.0,1.0
2022-12-29,20.7409,20.76,20.62,20.725,14484,19.5431433975549,19.5611404005246,19.4292251955114,19.5281615992713,15371.6927460904,0.0,1.0
2022-12-30,20.5249,20.5375,20.44,20.5375,2409,19.3396170812489,19.3514894497001,19.2596199319231,19.3514894497001,2556.64235192846,0.0,1.0
2023-01-03,20.785,20.92,20.73,20.78,8469,19.5846966871341,19.7119006348254,19.5328728565932,19.5799854298122,8988.04652489917,0.0,1.0
2023-01-04,21.3665,21.3665,21.18,21.18,2701,20.1326159136709,20.1326159136709,19.9568860155641,19.9568860155641,2866.53839458646,0.0,1.0
2023-01-05,21.2981,21.2981,21.2981,21.2981,96,20.0681659135074,20.0681659135074,20.0681659135074,20.0681659135074,101.883630462902,0.0,1.0
2023-01-06,21.6476,21.6476,21.6476,21.6476,55,20.3974828003081,20.3974828003081,20.3974828003081,20.3974828003081,58.3708299527046,0.0,1.0
2023-01-09,21.81,21.995,21.792,21.92,1765,20.5505044381234,20.7248209590336,20.5335439117645,20.6541520992052,1873.17299757315,0.0,1.0
2023-01-10,21.9505,21.9505,21.84,21.845,3818,20.6828907688687,20.6828907688687,20.5787719820548,20.5834832393767,4051.99688653503,0.0,1.0
2023-01-11,21.9904,22.0,21.88,21.88,3770,20.7204866022975,20.7295322163555,20.61646204063,20.61646204063,4001.05507130357,0.0,1.0
2023-01-12,22.0621,22.08,21.93,21.93,5390,20.7880460322935,20.8049123335059,20.663574613849,20.663574613849,5720.34133536505,0.0,1.0
2023-01-13,22.2636,22.2636,22.17,22.17,384,20.9779097023661,20.9779097023661,20.8897149653001,20.8897149653001,407.534521851609,0.0,1.0
2023-01-17,22.1479,22.16,22.1375,22.1375,3558,20.8688912079373,20.8802924506563,20.8590917927078,20.8590917927078,3776.06205403133,0.0,1.0
2023-01-18,22.001,22.3,22.001,22.3,2464,20.7304744678199,21.0122076556695,20.7304744678199,21.0122076556695,2615.01318188117,0.0,1.0
2023-01-19,22.2044,22.2044,22.18,22.1898,1664,20.9221284156748,20.9221284156748,20.8991374799439,20.9083715442948,1765.98292802364,0.0,1.0
2023-01-20,22.5137,22.5137,22.4105,22.42,1895,21.2135667936074,21.2135667936074,21.1163264424834,21.1252778313951,2011.14041382501,0.0,1.0
2023-01-23,22.7264,22.78,22.56,22.56,3215,21.413983680081,21.4644883585718,21.2571930364082,21.2571930364082,3412.04033268992,0.0,1.0
2023-01-24,22.6965,22.6965,22.6,22.6,480,21.3858103612961,21.3858103612961,21.2948830949834,21.2948830949834,509.418152314512,0.0,1.0
2023-01-25,22.6903,22.6903,22.5987,22.62,536,21.3799684022169,21.3799684022169,21.2936581680797,21.313728124271,568.850270084539,0.0,1.0
2023-01-26,22.95,22.95,22.85,22.85,1776,21.6246711075163,21.6246711075163,21.5304459610784,21.5304459610784,1884.8471635637,0.0,1.0
2023-01-27,22.83,22.9184,22.81,22.81,6537,21.5116009317908,21.5948959612419,21.4927559025032,21.4927559025032,6937.63846183326,0.0,1.0
2023-01-30,22.4215,22.52,22.35,22.52,3799,21.1266912085916,21.219502977833,21.0593202288885,21.219502977833,4031.83241800591,0.0,1.0
2023-01-31,22.3135,22.3135,22.28,22.28,159,21.0249280504386,21.0249280504386,20.9933626263819,20.9933626263819,168.744762954182,0.0,1.0
2023-02-01,22.6206,22.6206,22.365,22.4399,6640,21.3142934751496,21.3142934751496,21.0734540008542,21.1440286355362,7046.95110701744,0.0,1.0
2023-02-02,22.4795,22.52,22.47,22.52,1416,21.1813417935257,21.219502977833,21.172390404614,21.219502977833,1502.78354932781,0.0,1.0
2023-02-03,22.09,22.255,22.09,22.25,1631,20.8143348481497,20.9698063397724,20.8143348481497,20.9650950824505,1730.96043005202,0.0,1.0
2023-02-06,21.8029,21.81,21.8029,21.81,239,20.5438144527263,20.5505044381234,20.5438144527263,20.5505044381234,253.647788339934,0.0,1.0
2023-02-07,21.9466,21.9466,21.76,21.76,921,20.6792159881577,20.6792159881577,20.5033918649044,20.5033918649044,977.446079753469,0.0,1.0
2023-02-08,21.8936,21.9,21.84,21.89,6602,20.6292766605455,20.6353070699176,20.5787719820548,20.6258845552738,7006.6221699592,0.0,1.0
2023-02-09,22.0388,22.21,22.0388,22.21,1603,20.7660915731735,20.9274050238753,20.7660915731735,20.9274050238753,1701.24437116701,0.0,1.0
2023-02-10,21.8115,21.879,21.8115,21.879,264,20.5519178153199,20.6155197891656,20.5519178153199,20.6155197891656,280.179983772982,0.0,1.0
2023-02-13,21.95,21.99,21.87,21.87,979,20.6824196431365,20.7201097017117,20.6070395259862,20.6070395259862,1039.00077315814,0.0,1.0
2023-02-14,21.9026,21.9026,21.9026,21.9026,24,20.6377569237249,20.6377569237249,20.6377569237249,20.6377569237249,25.4709076157257,0.0,1.0
2023-02-15,21.6115,21.6115,21.49,21.49,1992,20.363467522444,20.363467522444,20.2489839695218,20.2489839695218,2114.08533210523,0.0,1.0
2023-02-16,21.6396,21.72,21.55,21.55,3086,20.3899447885931,20.4657018063292,20.3055190573846,20.3055190573846,3275.13420425538,0.0,1.0
2023-02-17,21.4036,21.4036,21.39,21.39,409,20.1675734429994,20.1675734429994,20.1547588230839,20.1547588230839,434.066717284658,0.0,1.0
2023-02-21,21.26,21.3,21.225,21.29,5259,20.0322661327145,20.0699561912897,19.9992873314612,20.0605336766459,5581.31263129587,0.0,1.0
2023-02-22,21.0683,21.1,21.0499,21.1,522,19.8516365269929,19.8815058984137,19.8342991000483,19.8815058984137,553.992240642032,0.0,1.0
2023-02-23,21.155,21.155,21.14,21.14,138,19.9333297289546,19.9333297289546,19.9191959569889,19.9191959569889,146.457718790422,0.0,1.0
2023-02-24,20.6828,20.6828,20.63,20.665,1904,19.4883985874745,19.4883985874745,19.4386477101552,19.4716265114085,2020.6920041809,0.0,1.0
2023-02-27,20.73,20.84,20.73,20.78,14013,19.5328728565932,19.636520517675,19.5328728565932,19.5799854298122,14871.8261841318,0.0,1.0
2023-02-28,20.6744,20.77,20.6744,20.73,4426,19.4804836751737,19.5705629151684,19.4804836751737,19.5328728565932,4697.25987946673,0.0,1.0
2023-03-01,21.1259,21.15,21.1259,21.15,141,19.9059102113412,19.9286184716327,19.9059102113412,19.9286184716327,149.641582242388,0.0,1.0
2023-03-02,21.2747,21.29,21.12,21.12,4116,20.0461172292409,20.0605336766459,19.9003509277013,19.9003509277013,4368.26065609694,0.0,1.0
2023-03-03,21.435,21.435,21.34,21.34,1195,20.197160138981,20.197160138981,20.1076462498649,20.1076462498649,1268.23894169967,0.0,1.0
2023-03-06,21.3334,21.465,21.3334,21.465,1042,20.1014273902,20.2254276829123,20.1014273902,20.2254276829123,1105.86190564942,0.0,1.0
2023-03-07,21.0105,21.27,21.0105,21.27,231,19.7971743923517,20.0416886473583,19.7971743923517,20.0416886473583,245.15748580136,0.0,1.0
2023-03-08,21.0152,21.0152,21.0152,21.0152,6,19.8016029742343,19.8016029742343,19.8016029742343,19.8016029742343,6.36772690393141,0.0,1.0
2023-03-09,20.5549,20.7701,20.5549,20.77,3185,19.3678846251803,19.5706571403148,19.3678846251803,19.5705629151684,3380.20169817025,0.0,1.0
2023-03-10,20.4854,20.54,20.4854,20.54,2872,19.3023981484059,19.353845078361,19.3023981484059,19.353845078361,3048.0186113485,0.0,1.0
2023-03-13,20.5966,20.5966,20.22,20.27,812,19.4071765112449,19.4071765112449,19.0523246097595,19.0994371829785,861.765707665385,0.0,1.0
2023-03-14,20.5961,20.5961,20.5961,20.5961,29,19.4067053855127,19.4067053855127,19.4067053855127,19.4067053855127,30.7773467023352,0.0,1.0
2023-03-15,20.2394,20.2394,20.17,20.17,9922,19.0706042881685,19.0706042881685,19.0052120365405,19.0052120365405,10530.0977234679,0.0,1.0
2023-03-16,20.5653,20.5653,20.45,20.45,967,19.3776840404098,19.3776840404098,19.2690424465668,19.2690424465668,1026.26531935028,0.0,1.0
2023-03-17,20.4917,20.4917,20.45,20.46,1230,19.3083343326315,19.3083343326315,19.2690424465668,19.2784649612107,1305.38401530594,0.0,1.0
2023-03-20,20.5202,20.5202,20.5033,20.5033,109,19.3351884993663,19.3351884993663,19.3192644496183,19.3192644496183,115.680372088087,0.0,1.0
2023-03-21,20.7181,20.72,20.7181,20.72,320,19.5216600641671,19.5234503419494,19.5216600641671,19.5234503419494,339.612101543008,0.0,1.0
2023-03-22,20.84,20.84,20.84,20.84,105,19.636520517675,19.636520517675,19.636520517675,19.636520517675,111.435220818799,0.0,1.0
2023-03-23,21.1471,21.2801,21.05,21.18,1083,19.925885942386,20.0512053871485,19.8343933251947,19.9568860155641,1149.37470615962,0.0,1.0
2023-03-24,21.05,21.05,21.05,21.05,53,19.8343933251947,19.8343933251947,19.8343933251947,19.8343933251947,56.2482543180608,0.0,1.0
2023-03-27,20.8913,20.8913,20.86,20.86,1100,19.6848580177977,19.6848580177977,19.6553655469626,19.6553655469626,1167.41659905409,0.0,1.0
2023-03-28,21.1432,21.1432,21.01,21.0301,2349,19.9222111616749,19.9222111616749,19.7967032666195,19.8156425210536,2492.96508288915,0.0,1.0
2023-03-29,21.25,21.25,21.2,21.2,2594,20.0228436180707,20.0228436180707,19.9757310448517,19.9757310448517,2752.98059813301,0.0,1.0
2023-03-30,21.3962,21.3962,21.37,21.37,1024,20.160600782163,20.160600782163,20.1359137937963,20.1359137937963,1086.75872493763,0.0,1.0
2023-03-31,21.3801,21.43,21.23,21.43,1505,20.1454305335865,20.1924488816591,20.0039985887831,20.1924488816591,1597.23816506946,0.0,1.0
2023-04-03,21.38,21.38,21.31,21.31,3293,20.1453363084401,20.1453363084401,20.0793787059335,20.0793787059335,3494.82078244101,0.0,1.0
2023-04-04,21.3846,21.3846,21.3846,21.3846,4,20.1496706651762,20.1496706651762,20.1496706651762,20.1496706651762,4.24515126928761,0.0,1.0
2023-04-05,21.205,21.21,21.2,21.2,4419,19.9804423021736,19.9851535594955,19.9757310448517,19.9757310448517,4689.83086474548,0.0,1.0
2023-04-06,21.3254,21.3254,21.21,21.21,1779,20.0938893784849,20.0938893784849,19.9851535594955,19.9851535594955,1888.03102701566,0.0,1.0
2023-04-10,21.27,21.29,21.2,21.25,5962,20.0416886473583,20.0605336766459,19.9757310448517,20.0228436180707,6327.39796687317,0.0,1.0
2023-04-11,21.4078,21.49,21.4078,21.49,300,20.1715308991498,20.2489839695218,20.1715308991498,20.2489839695218,318.386345196571,0.0,1.0
2023-04-12,21.1793,21.3,21.1793,21.3,1402,19.956226439539,20.0699561912897,19.956226439539,20.0699561912897,1487.92551988531,0.0,1.0
2023-04-13,21.505,21.505,21.505,21.505,56,20.2631177414875,20.2631177414875,20.2631177414875,20.2631177414875,59.4321177700266,0.0,1.0
2023-04-14,21.347,21.347,21.33,21.33,10570,20.1142420101155,20.1142420101155,20.0982237352211,20.0982237352211,11217.8122290925,0.0,1.0
2023-04-17,21.4767,21.4767,21.4298,21.47,699,20.2364520250456,20.2364520250456,20.1922604313662,20.2301389402342,741.840184308009,0.0,1.0
2023-04-18,21.4533,21.454,21.4533,21.454,2109,20.2144033407791,20.2150629168042,20.2144033407791,20.2150629168042,2238.25600673189,0.0,1.0
2023-04-19,21.2508,21.2594,21.21,21.21,15502,20.0235974192422,20.0317007818359,19.9851535594955,19.9851535594955,16452.0837441241,0.0,1.0
2023-04-20,21.1796,21.245,21.14,21.245,1821,19.9565091149784,20.0181323607488,19.9191959569889,20.0181323607488,1932.60511534318,0.0,1.0
2023-04-21,20.9859,20.9859,20.9859,20.9859,14,19.773995006328,19.773995006328,19.773995006328,19.773995006328,14.8580294425066,0.0,1.0
2023-04-24,20.895,20.895,20.8699,20.87,1297,19.6883443482159,19.6883443482159,19.6646938364599,19.6647880616064,1376.4902990665,0.0,1.0
2023-04-25,20.485,20.6,20.485,20.6,2978,19.3020212478201,19.4103801662238,19.3020212478201,19.4103801662238,3160.51511998463,0.0,1.0
2023-04-26,20.672,20.77,20.672,20.77,244,19.4782222716592,19.5705629151684,19.4782222716592,19.5705629151684,258.954227426543,0.0,1.0
2023-04-27,20.9329,20.9329,20.9329,20.9329,157,19.7240556787159,19.7240556787159,19.7240556787159,19.7240556787159,166.622187319538,0.0,1.0
2023-04-28,21.0339,21.0339,20.98,20.9801,1937,19.8192230766182,19.8192230766182,19.7684357226881,19.7685299478346,2055.71450215252,0.0,1.0
2023-05-01,20.9775,21.01,20.93,20.93,2640,19.7660800940272,19.7967032666195,19.7213231494692,19.7213231494692,2801.79983772982,0.0,1.0
2023-05-02,20.8015,20.92,20.8015,20.92,1268,19.6002438362964,19.7119006348254,19.6002438362964,19.7119006348254,1345.71295236417,0.0,1.0
2023-05-03,20.7492,20.81,20.7492,20.81,1189,19.5509640847093,19.6082529737436,19.5509640847093,19.6082529737436,1261.87121479574,0.0,1.0
2023-05-04,20.9772,20.99,20.955,20.99,1092,19.7657974185879,19.7778582373319,19.7448794360786,19.7778582373319,1158.92629651551,0.0,1.0
2023-05-05,21.175,21.175,21.155,21.155,208,19.9521747582422,19.9521747582422,19.9333297289546,19.9333297289546,220.747866002955,0.0,1.0
2023-05-08,21.2043,21.2043,21.18,21.18,172,19.9797827261485,19.9797827261485,19.9568860155641,19.9568860155641,182.541504579367,0.0,1.0
2023-05-09,21.0151,21.03,20.99,20.99,2553,19.8015087490879,19.8155482959071,19.7778582373319,19.7778582373319,2709.46779762281,0.0,1.0
2023-05-10,21.0164,21.04,21.0164,21.04,630,19.8027336759916,19.8249708105509,19.8027336759916,19.8249708105509,668.611324912797,0.0,1.0
2023-05-11,20.9384,20.9384,20.84,20.84,691,19.7292380617699,19.7292380617699,19.636520517675,19.636520517675,733.349881769435,0.0,1.0
2023-05-12,20.61,20.75,20.6,20.75,2288,19.4198026808676,19.5517178858808,19.4103801662238,19.5517178858808,2428.22652603251,0.0,1.0
2023-05-15,21.0751,21.0751,20.84,20.84,557,19.8580438369507,19.8580438369507,19.636520517675,19.636520517675,591.137314248298,0.0,1.0
2023-05-16,20.905,20.905,20.905,20.905,18,19.6977668628597,19.6977668628597,19.6977668628597,19.6977668628597,19.1031807117942,0.0,1.0
2023-05-17,20.9645,20.9645,20.9645,20.9645,125,19.7538308249903,19.7538308249903,19.7538308249903,19.7538308249903,132.660977165237,0.0,1.0
2023-05-18,20.8739,20.8739,20.8739,20.8739,178,19.6684628423174,19.6684628423174,19.6684628423174,19.6684628423174,188.909231483299,0.0,1.0
2023-05-19,20.9136,20.93,20.9136,20.93,742,19.7058702254533,19.7213231494692,19.7058702254533,19.7213231494692,787.475560452852,0.0,1.0
2023-05-22,21.0894,21.0894,21.0894,21.0894,135,19.8715180328913,19.8715180328913,19.8715180328913,19.8715180328913,143.273855338457,0.0,1.0
2023-05-23,20.7595,20.93,20.7595,20.9299,461,19.5606692747924,19.7213231494692,19.5606692747924,19.7212289243227,489.253683785396,0.0,1.0
2023-05-24,20.57,20.66,20.57,20.66,3417,19.3821126222924,19.4669152540866,19.3821126222924,19.4669152540866,3626.42047178894,0.0,1.0
2023-05-25,20.575,20.6019,20.56,20.6019,2262,19.3868238796143,19.4121704440061,19.3726901076486,19.4121704440061,2400.63304278214,0.0,1.0
2023-05-26,20.9228,20.9228,20.9228,20.9228,133,19.7145389389256,19.7145389389256,19.7145389389256,19.7145389389256,141.151279703813,0.0,1.0
2023-05-30,20.7153,20.7299,20.71,20.71,1561,19.5190217600668,19.5327786314468,19.5140278273056,19.5140278273056,1656.67028283949,0.0,1.0
2023-05-31,20.5389,20.5699,20.38,20.45,8575,19.3528086017502,19.382018397146,19.2030848440603,19.2690424465668,9100.54303353531,0.0,1.0
2023-06-01,20.8647,20.87,20.7897,20.79,6885,19.6597941288452,19.6647880616064,19.5891252690167,19.589407944456,7306.96662226127,0.0,1.0
2023-06-02,21.2066,21.249,21.2066,21.23,1764,19.9819499045166,20.0219013666063,19.9819499045166,20.0039985887831,1872.11170975583,0.0,1.0
2023-06-05,21.1436,21.1436,21.12,21.12,212,19.9225880622607,19.9225880622607,19.9003509277013,19.9003509277013,224.993017272243,0.0,1.0
2023-06-06,21.3228,21.3228,21.09,21.09,571,20.0914395246775,20.0914395246775,19.8720833837699,19.8720833837699,605.995343690807,0.0,1.0
2023-06-07,21.1815,21.29,21.1815,21.28,710,19.9582993927607,20.0605336766459,19.9582993927607,20.0511111620021,753.514350298549,0.0,1.0
2023-06-08,21.335,21.3399,21.3274,21.33,1095,20.102934992543,20.1075520247184,20.0957738814137,20.0982237352211,1162.11015996748,0.0,1.0
2023-06-09,21.3929,21.395,21.3701,21.395,736,20.1574913523306,20.1594700804058,20.1360080189427,20.1594700804058,781.107833548918,0.0,1.0
2023-06-12,21.484,21.5132,21.39,21.4499,11674,20.2433304607356,20.2708442034955,20.1547588230839,20.2111996858002,12389.4739794159,0.0,1.0
2023-06-13,21.66,21.705,21.62,21.65,3713,20.4091667184664,20.4515680343635,20.3714766598912,20.3997442038226,3940.56166571622,0.0,1.0
2023-06-14,21.7684,21.82,21.7684,21.82,451,20.5113067772052,20.5599269527672,20.5113067772052,20.5599269527672,478.640805612177,0.0,1.0
2023-06-15,21.9752,21.9752,21.86,21.9,642,20.7061643800389,20.7061643800389,20.5976170113424,20.6353070699176,681.346778720661,0.0,1.0
2023-06-16,21.7414,21.7414,21.7414,21.7414,226,20.6541520992052,20.6541520992052,20.6541520992052,20.6541520992052,237.896785905294,0.1786,1.0
2023-06-20,21.2765,21.2765,21.2765,21.2765,1080,20.2125009032877,20.2125009032877,20.2125009032877,20.2125009032877,1136.85189724654,0.0,1.0
2023-06-21,21.1685,21.2,21.165,21.2,745,20.1099017870066,20.1398265292552,20.1065768156456,20.1398265292552,784.217280970992,0.0,1.0
2023-06-22,21.1352,21.1352,21.1352,21.1352,68,20.0782670594865,20.0782670594865,20.0782670594865,20.0782670594865,71.5795639007083,0.0,1.0
2023-06-23,20.7613,20.775,20.7613,20.77,487,19.7230651189541,19.7360800068527,19.7230651189541,19.7313300477656,512.635994406541,0.0,1.0
2023-06-26,20.8685,20.92,20.8685,20.88,1005,19.8249042417812,19.8738288203783,19.8249042417812,19.8358291476815,1057.90384882664,0.0,1.0
2023-06-27,21.125,21.125,21.0867,21.0867,233,20.0685771429489,20.0685771429489,20.0321924563418,20.0321924563418,245.265270424485,0.0,1.0
2023-06-28,21.0115,21.0115,20.9599,20.96,869,19.960753071672,19.960753071672,19.9117334938932,19.911828493075,914.744721025225,0.0,1.0
2023-06-29,20.8356,20.8356,20.8,20.81,2139,19.7936495109882,19.7936495109882,19.7598298022881,19.7693297204623,2251.59834093551,0.0,1.0
2023-06-30,21.0356,21.0356,21.0356,21.0356,83,19.9836478744717,19.9836478744717,19.9836478744717,19.9836478744717,87.369173584688,0.0,1.0
2023-07-03,21.2596,21.2662,21.25,21.2662,359,20.1964460415733,20.2027159875683,20.1873261201261,20.2027159875683,377.897991769915,0.0,1.0
2023-07-05,21.1016,21.17,21.1016,21.17,470,20.0463473344213,20.1113267747327,20.0463473344213,20.1113267747327,494.741103431365,0.0,1.0
2023-07-06,20.695,20.75,20.63,20.75,914,19.6600806614593,19.7123302114172,19.5983311933271,19.7123302114172,962.113550077164,0.0,1.0
2023-07-07,20.9067,20.95,20.8649,20.8649,1402,19.8611939292066,19.9023285749008,19.8214842712385,19.8214842712385,1475.80218512931,0.0,1.0
2023-07-10,20.9179,20.925,20.91,20.91,436,19.8718338375617,19.8785787794653,19.8643289022041,19.8643289022041,458.95132148101,0.0,1.0
2023-07-11,21.1511,21.1511,21.07,21.07,206,20.0933719293835,20.0933719293835,20.0163275929909,20.0163275929909,216.843972993321,0.0,1.0
2023-07-12,21.5665,21.5665,21.49,21.49,347,20.4879985303388,20.4879985303388,20.4153241563063,20.4153241563063,365.266304022731,0.0,1.0
2023-07-13,21.855,21.855,21.81,21.81,1160,20.7620711696638,20.7620711696638,20.71932153788,20.71932153788,1221.06314889443,0.0,1.0
2023-07-14,21.745,21.79,21.745,21.79,125,20.6575720697479,20.7003217015317,20.6575720697479,20.7003217015317,131.580080699831,0.0,1.0
2023-07-17,21.7509,21.76,21.61,21.61,731,20.6631770214706,20.6718219470091,20.5293231743965,20.5293231743965,769.480311932613,0.0,1.0
2023-07-18,21.5665,21.61,21.5665,21.61,518,20.4879985303388,20.5293231743965,20.4879985303388,20.5293231743965,545.2678544201,0.0,1.0
2023-07-19,21.5535,21.61,21.55,21.61,447,20.4756486367124,20.5293231743965,20.4723236653514,20.5293231743965,470.530368582595,0.0,1.0
2023-07-20,21.35,21.458,21.35,21.37,3335,20.2823253018679,20.384924418149,20.2823253018679,20.3013251382162,3510.55655307149,0.0,1.0
2023-07-21,21.3479,21.35,21.3479,21.35,192,20.2803303190513,20.2823253018679,20.2803303190513,20.2823253018679,202.10700395494,0.0,1.0
2023-07-24,21.6108,21.69,21.37,21.37,553,20.5300831678504,20.6053225197899,20.3013251382162,20.3013251382162,582.110277016053,0.0,1.0
2023-07-25,21.8,21.82,21.8,21.82,1020,20.7098216197058,20.7288214560542,20.7098216197058,20.7288214560542,1073.69345851062,0.0,1.0
2023-07-26,21.9114,21.9114,21.86,21.86,388,20.8156507081662,20.8156507081662,20.7668211287509,20.7668211287509,408.424570492275,0.0,1.0
2023-07-27,21.6833,21.7095,21.6833,21.7095,1005,20.5989575746132,20.6238473602295,20.5989575746132,20.6238473602295,1057.90384882664,0.0,1.0
2023-07-28,22.255,22.255,22.255,22.255,86,21.1420678966309,21.1420678966309,21.1420678966309,21.1420678966309,90.5270955214837,0.0,1.0
2023-07-31,22.2964,22.2964,22.25,22.25,1006,21.181397557872,21.181397557872,21.1373179375438,21.1373179375438,1058.95648947224,0.0,1.0
2023-08-01,22.045,22.08,22.045,22.07,1439,20.9425696149732,20.9758193285828,20.9425696149732,20.9663194104086,1514.74988901645,0.0,1.0
2023-08-02,21.5026,21.67,21.4999,21.67,1936,20.4272940532058,20.5863226834415,20.4247290752988,20.5863226834415,2037.91228987898,0.0,1.0
2023-08-03,21.6448,21.6501,21.6279,21.6279,3086,20.5623828896426,20.5674178462749,20.5463280279282,20.5463280279282,3248.44903231743,0.0,1.0
2023-08-04,21.5963,21.69,21.57,21.69,12443,20.5163082864978,20.6053225197899,20.4913235016998,20.6053225197899,13098.007553184,0.0,1.0
2023-08-07,21.57,21.63,21.52,21.63,830,20.4913235016998,20.5483230107448,20.4438239108289,20.5483230107448,873.691735846877,0.0,1.0
2023-08-08,21.29,21.29,21.25,21.25,400,20.2253257928228,20.2253257928228,20.1873261201261,20.1873261201261,421.05625823946,0.0,1.0
2023-08-09,21.3764,21.43,21.26,21.41,3180,20.3074050858477,20.3583246472613,20.1968260383003,20.3393248109129,3347.3972530037,0.0,1.0
2023-08-10,21.37,21.5205,21.37,21.44,2921,20.3013251382162,20.4442989067376,20.3013251382162,20.3678245654355,3074.76332579366,0.0,1.0
2023-08-11,21.0148,21.0148,20.97,20.97,751,19.9638880446695,19.9638880446695,19.9213284112491,19.9213284112491,790.533124844583,0.0,1.0
2023-08-14,20.8891,20.8891,20.78,20.88,7118,19.84447407322,19.84447407322,19.7408299659398,19.8358291476815,7492.6961153712,0.0,1.0
2023-08-15,20.6915,20.6915,20.6899,20.6899,601,19.6567556900983,19.6567556900983,19.6552357031904,19.6552357031904,632.637028004788,0.0,1.0
2023-08-16,20.4988,20.62,20.4988,20.55,1131,19.4736922668819,19.5888312751529,19.4736922668819,19.5223318479337,1190.53657017207,0.0,1.0
2023-08-17,20.5621,20.78,20.5621,20.78,2893,19.5338267489245,19.7408299659398,19.5338267489245,19.7408299659398,3045.28938771689,0.0,1.0
2023-08-18,20.395,20.4099,20.3701,20.4099,304606,19.375083116234,19.3892379943135,19.3514283199803,19.3892379943135,320640.656493221,0.0,1.0
2023-08-21,20.5284,20.53,20.4,20.4,281377,19.5018120246775,19.5033320115854,19.3798330753211,19.3798330753211,296188.866936611,0.0,1.0
2023-08-22,20.445,20.53,20.42,20.53,139127,19.4225827071048,19.5033320115854,19.3988329116694,19.5033320115854,146450.735100204,0.0,1.0
2023-08-23,20.7253,20.7253,20.56,20.56,3204,19.688865413527,19.688865413527,19.5318317661079,19.5318317661079,3372.66062849808,0.0,1.0
2023-08-24,20.7022,20.775,20.7022,20.775,4874,19.6669206025447,19.7360800068527,19.6669206025447,19.7360800068527,5130.57050664781,0.0,1.0
2023-08-25,20.7006,20.7093,20.6598,20.67,1913,19.6654006156368,19.6736655444483,19.6266409494862,19.6363308660238,2013.70155503022,0.0,1.0
2023-08-28,20.919,20.919,20.82,20.86,2593,19.8728788285608,19.8728788285608,19.7788296386365,19.8168293113332,2729.4971940373,0.0,1.0
2023-08-29,21.1974,21.21,21.1974,21.2,1938,20.1373565505299,20.1493264474294,20.1373565505299,20.1398265292552,2040.01757117018,0.0,1.0
2023-08-30,21.1467,21.1467,21.1467,21.1467,91,20.0891919653868,20.0891919653868,20.0891919653868,20.0891919653868,95.7902987494773,0.0,1.0
2023-08-31,20.9905,20.9905,20.9905,20.9905,8,19.9408032435062,19.9408032435062,19.9408032435062,19.9408032435062,8.42112516478919,0.0,1.0
2023-09-01,21.2372,21.26,21.23,21.23,627,20.1751662248632,20.1968260383003,20.1683262837777,20.1683262837777,660.005684790351,0.0,1.0
2023-09-05,21.1247,21.19,21.1247,21.19,154,20.0682921454037,20.130326611081,20.0682921454037,20.130326611081,162.106659422192,0.0,1.0
2023-09-06,21.0312,21.0312,21.0,21.0,1755,19.9794679104751,19.9794679104751,19.9498281657717,19.9498281657717,1847.38433302563,0.0,1.0
2023-09-07,20.7789,20.78,20.67,20.78,1374,19.7397849749406,19.7408299659398,19.6363308660238,19.7408299659398,1446.32824705254,0.0,1.0
2023-09-08,20.7992,20.7992,20.795,20.795,368,19.7590698088342,19.7590698088342,19.755079843201,19.755079843201,387.371757580303,0.0,1.0
2023-09-11,20.98,20.98,20.97,20.97,4315,19.9308283294233,19.9308283294233,19.9213284112491,19.9213284112491,4542.14438575817,0.0,1.0
2023-09-12,20.9515,20.9567,20.93,20.94,2406,19.9037535626269,19.9086935200775,19.8833287385524,19.8928286567266,2532.65339331035,0.0,1.0
2023-09-13,20.9254,20.949,20.89,20.93,2452,19.8789587761923,19.9013785830834,19.8453290658557,19.8833287385524,2581.07486300789,0.0,1.0
2023-09-14,21.0614,21.07,21.04,21.07,978,20.0081576633611,20.0163275929909,19.9878278384684,20.0163275929909,1029.48255139548,0.0,1.0
2023-09-15,20.9608,21.01,20.9608,21.01,983,19.9125884865289,19.9593280839458,19.9125884865289,19.9593280839458,1034.74575462347,0.0,1.0
2023-09-18,20.94,20.94,20.94,20.94,30,19.8928286567266,19.8928286567266,19.8928286567266,19.8928286567266,31.5792193679595,0.0,1.0
2023-09-19,20.826,20.826,20.826,20.826,133,19.784529589541,19.784529589541,19.784529589541,19.784529589541,140.00120586462,0.0,1.0
2023-09-20,20.7,20.79,20.63,20.79,6252,19.6648306205464,19.750329884114,19.5983311933271,19.750329884114,6581.10931628274,0.0,1.0
2023-09-21,20.3636,20.38,20.3636,20.38,462,19.3452533731671,19.3608332389727,19.3452533731671,19.3608332389727,486.319978266574,0.0,1.0
2023-09-22,20.65,20.72,20.65,20.72,864,19.6173310296755,19.6838304568947,19.6173310296755,19.6838304568947,909.481517797231,0.0,1.0
2023-09-25,20.5247,20.5247,20.43,20.43,1678,19.498297054953,19.498297054953,19.4083328298436,19.4083328298436,1766.33100331454,0.0,1.0
2023-09-26,20.2355,20.33,20.2347,20.32,4615,19.2235594213558,19.3133336481018,19.2227994279019,19.3038337299276,4857.93657943777,0.0,1.0
2023-09-27,20.2914,20.2914,20.29,20.29,1148,19.2766639639495,19.2766639639495,19.2753339754051,19.2753339754051,1208.43146114725,0.0,1.0
2023-09-28,20.3234,20.3234,20.3,20.3,260,19.3070637021069,19.3070637021069,19.2848338935793,19.2848338935793,273.686567855648,0.0,1.0
2023-09-29,20.3458,20.3901,20.3458,20.39,518,19.328343518817,19.3704281563286,19.328343518817,19.3703331571469,545.2678544201,0.0,1.0
2023-10-02,20.2794,20.2794,20.26,20.26,1399,19.2652640621405,19.2652640621405,19.2468342208826,19.2468342208826,1472.64426319251,0.0,1.0
2023-10-03,20.0429,20.0429,20.03,20.04,778,19.0405909973212,19.0405909973212,19.0283361028765,19.0378360210507,818.954422275748,0.0,1.0
2023-10-04,20.0099,20.0099,20.0099,20.0099,50,19.0092412673464,19.0092412673464,19.0092412673464,19.0092412673464,52.6320322799325,0.0,1.0
2023-10-05,20.1329,20.1329,20.08,20.08,1110,19.1260902608888,19.1260902608888,19.0758356937474,19.0758356937474,1168.4311166145,0.0,1.0
2023-10-06,20.4149,20.4421,20.28,20.28,2004,19.3939879534006,19.4198277308343,19.2658340572309,19.2658340572309,2109.49185377969,0.0,1.0
2023-10-09,20.3249,20.3249,20.3249,20.3249,2,19.308488689833,19.308488689833,19.308488689833,19.308488689833,2.1052812911973,0.0,1.0
2023-10-10,20.6776,20.68,20.46,20.46,61971,19.6435508038362,19.645830784198,19.4368325843661,19.4368325843661,65233.1934483939,0.0,1.0
2023-10-11,20.78,20.78,20.7101,20.7101,1946,19.7408299659398,19.7408299659398,19.6744255379023,19.6744255379023,2048.43869633497,0.0,1.0
2023-10-12,20.57,20.7,20.52,20.69,5251,19.5413316842821,19.6648306205464,19.4938320934112,19.6553307023722,5527.41603003849,0.0,1.0
2023-10-13,20.474,20.6,20.4,20.57,4337,19.45013246981,19.5698314388046,19.3798330753211,19.5413316842821,4565.30247996133,0.0,1.0
2023-10-16,20.5739,20.58,20.43,20.43,2169,19.54503665237,19.5508316024562,19.4083328298436,19.4083328298436,2283.17756030347,0.0,1.0
2023-10-17,20.5167,20.5167,20.42,20.42,637,19.4906971204137,19.4906971204137,19.3988329116694,19.3988329116694,670.532091246339,0.0,1.0
2023-10-18,20.1977,20.3,20.1977,20.3,623,19.1876497306575,19.2848338935793,19.1876497306575,19.2848338935793,655.795122207957,0.0,1.0
2023-10-19,20.0644,20.16,20.06,20.13,1752,19.0610158213957,19.1518350391408,19.056835857399,19.1233352846183,1844.22641108883,0.0,1.0
2023-10-20,19.8275,19.96,19.8275,19.96,4950,18.8359627598494,18.9618366756573,18.8359627598494,18.9618366756573,5210.57119571332,0.0,1.0
2023-10-23,19.8027,19.81,19.74,19.74,4835,18.8124029627775,18.8193379030446,18.7528384758254,18.7528384758254,5089.51752146946,0.0,1.0
2023-10-24,20.1255,20.1255,19.95,19.95,5016,19.1190603214399,19.1190603214399,18.9523367574831,18.9523367574831,5280.04547832282,0.0,1.0
2023-10-25,19.8251,19.93,19.8251,19.92,58784,18.8336827794876,18.9333369211347,18.8336827794876,18.9238370029606,61878.427710871,0.0,1.0
2023-10-26,19.6847,19.715,19.66,19.67,2857,18.7003039283222,18.7290886803899,18.676839130432,18.6863390486061,3007.39432447533,0.0,1.0
2023-10-27,19.7154,19.76,19.7154,19.7401,2889,18.7294686771169,18.7718383121737,18.7294686771169,18.7529334750071,3041.0788251345,0.0,1.0
2023-10-30,19.967,19.967,19.9,19.93,1198,18.9684866183792,18.9684866183792,18.9048371666122,18.9333369211347,1261.06349342718,0.0,1.0
2023-10-31,19.7675,19.7675,19.64,19.7,5472,18.7789632508044,18.7789632508044,18.6578392940836,18.7148388031287,5760.04961271579,0.0,1.0
2023-11-01,19.9041,19.9041,19.74,19.74,5917,18.9087321330636,18.9087321330636,18.7528384758254,18.7528384758254,6228.47470000721,0.0,1.0
2023-11-02,20.137,20.195,20.13,20.17,5888,19.1299852273402,19.1850847527504,19.1233352846183,19.161334957315,6197.94812128484,0.0,1.0
2023-11-03,20.5492,20.57,20.54,20.54,4241,19.5215718544798,19.5413316842821,19.5128319297595,19.5128319297595,4464.24897798386,0.0,1.0
2023-11-06,20.7295,20.81,20.66,20.81,4619,19.6928553791602,19.7693297204623,19.6268309478497,19.7693297204623,4862.14714202016,0.0,1.0
2023-11-07,20.6689,20.6689,20.6416,20.6416,348,19.6352858750247,19.6352858750247,19.6093510984092,19.6093510984092,366.318944668329,0.0,1.0
2023-11-08,20.5501,20.5501,20.5114,20.5114,1417,19.5224268471155,19.5224268471155,19.4856621637814,19.4856621637814,1491.59179481328,0.0,1.0
2023-11-09,20.3685,20.5346,20.32,20.52,6438,19.3499083330724,19.5077019739455,19.3038337299276,19.4938320934112,6776.9004763641,0.0,1.0
2023-11-10,20.49,20.49,20.49,20.49,397,19.4653323388886,19.4653323388886,19.4653323388886,19.4653323388886,417.898336302665,0.0,1.0
2023-11-13,20.5341,20.5445,20.47,20.5,3014,19.5072269780368,19.5171068929379,19.4463325025403,19.4748322570628,3172.65890583432,0.0,1.0
2023-11-14,20.9784,20.9784,20.73,20.945,5300,19.9293083425155,19.9293083425155,19.6933303750689,19.8975786158137,5578.99542167282,0.0,1.0
2023-11-15,21.1396,21.1446,21.13,21.13,1439,20.0824470234832,20.0871969825703,20.073327102036,20.073327102036,1514.74988901645,0.0,1.0
2023-11-16,20.9158,20.92,20.88,20.89,2781,19.8698388547451,19.8738288203783,19.8358291476815,19.8453290658557,2927.39363540984,0.0,1.0
2023-11-17,20.9608,20.97,20.86,20.86,1876,19.9125884865289,19.9213284112491,19.8168293113332,19.8168293113332,1974.75385114306,0.0,1.0
2023-11-20,21.2037,21.2037,20.97,21.09,352327,20.1433414989797,20.1433414989797,19.9213284112491,20.0353274293393,370873.720741834,0.0,1.0
2023-11-21,21.076,21.11,21.04,21.08,6757,20.0220275438954,20.0543272656876,19.9878278384684,20.0258275111651,7112.69284231008,0.0,1.0
2023-11-22,21.035,21.035,21.0,21.0,2085,19.9830778793813,19.9830778793813,19.9498281657717,19.9498281657717,2194.75574607318,0.0,1.0
2023-11-24,21.02,21.02,20.98,20.98,694,19.96882800212,19.96882800212,19.9308283294233,19.9308283294233,730.532608045463,0.0,1.0
2023-11-27,20.9173,20.96,20.82,20.95,6208,19.8712638424712,19.911828493075,19.7788296386365,19.9023285749008,6534.79312787642,0.0,1.0
2023-11-28,21.0972,21.0972,21.04,21.07,4297,20.0421673704247,20.0421673704247,19.9878278384684,20.0163275929909,4523.19685413739,0.0,1.0
2023-11-29,20.9215,21.0363,20.9201,21.02,3247,19.8752538081044,19.9843128687439,19.87392381956,19.96882800212,3417.92417625881,0.0,1.0
2023-11-30,20.9569,20.97,20.87,20.87,1095,19.908883518441,19.9213284112491,19.8263292295074,19.8263292295074,1152.64150693052,0.0,1.0
2023-12-01,21.0145,21.0145,20.96,20.97,5792,19.9636030471242,19.9636030471242,19.911828493075,19.9213284112491,6096.89461930738,0.0,1.0
2023-12-04,20.7841,20.83,20.67,20.8209,5141,19.7447249323912,19.7883295568107,19.6363308660238,19.7796846312722,5411.62555902265,0.0,1.0
2023-12-05,20.6474,20.6474,20.56,20.59,433,19.6148610509502,19.6148610509502,19.5318317661079,19.5603315206304,455.793399544215,0.0,1.0
2023-12-06,20.6102,20.7632,20.57,20.76,9988,19.5795213553423,19.7248701034072,19.5413316842821,19.7218301295914,10513.7747682393,0.0,1.0
2023-12-07,20.7301,20.7301,20.69,20.69,1674,19.6934253742506,19.6934253742506,19.6553307023722,19.6553307023722,1762.12044073214,0.0,1.0
2023-12-08,20.6391,20.6391,20.62,20.62,480,19.6069761188656,19.6069761188656,19.5888312751529,19.5888312751529,505.267509887352,0.0,1.0
2023-12-11,20.7579,20.765,20.6964,20.6964,1280,19.7198351467748,19.7265800886785,19.6614106500037,19.6614106500037,1347.38002636627,0.0,1.0
2023-12-12,20.7714,20.7714,20.64,20.68,94576,19.73266003631,19.73266003631,19.6078311115013,19.645830784198,99554.5416981377,0.0,1.0
2023-12-13,20.91,20.91,20.54,20.61,2738,19.8643289022041,19.8643289022041,19.5128319297595,19.5793313569788,2882.1300876491,0.0,1.0
2023-12-14,21.1793,21.19,21.05,21.05,3980,20.1201616986347,20.130326611081,19.9973277566426,19.9973277566426,4189.50976948262,0.0,1.0
2023-12-15,20.8077,20.9101,20.8077,20.8302,3466,20.0436446077008,20.1422844961953,20.0436446077008,20.0653184113251,3598.12247779985,0.291055,1.0
2023-12-18,20.7644,20.77,20.69,20.77,2018,20.001934576726,20.007328945628,19.9302665327417,20.007328945628,2094.92532031163,0.0,1.0
2023-12-19,20.9301,20.9301,20.89,20.89,513,20.1615500994169,20.1615500994169,20.1229225649576,20.1229225649576,532.555346541065,0.0,1.0
2023-12-20,20.5349,20.745,20.5349,20.745,499,19.7808617797582,19.983246941601,19.7808617797582,19.983246941601,518.021672366453,0.0,1.0
2023-12-21,20.98,20.98,20.83,20.9,5033,20.2096177794548,20.2096177794548,20.0651257552928,20.1325553665684,5224.85586577227,0.0,1.0
2023-12-22,20.835,20.835,20.79,20.83,707,20.0699421560982,20.0699421560982,20.0265945488496,20.0651257552928,733.950545817803,0.0,1.0
2023-12-26,20.9404,20.95,20.82,20.82,7612,20.171471885076,20.1807193746224,20.055492953682,20.055492953682,7902.16627265222,0.0,1.0
2023-12-27,21.0481,21.0763,21.02,21.0763,2011,20.2752171584243,20.3023816589668,20.248148985898,20.3023816589668,2087.65848322433,0.0,1.0
2023-12-28,21.3152,21.35,21.29,21.35,704,20.5325092894488,20.5660314390543,20.5082346293896,20.5660314390543,730.836187066098,0.0,1.0
2023-12-29,21.3366,21.38,21.29,21.35,4391,20.5531234848959,20.5949298438867,20.5082346293896,20.5660314390543,4558.38309290801,0.0,1.0
2024-01-02,20.9797,21.07,20.9797,21.07,4487,20.2093287954065,20.296312993952,20.2093287954065,20.296312993952,4658.04257296248,0.0,1.0
2024-01-03,20.9,20.905,20.74,20.74,6758,20.1325553665684,20.1373717673738,19.9784305407956,19.9784305407956,7015.612148001,0.0,1.0
2024-01-04,20.86,20.95,20.83,20.83,1626,20.0940241601252,20.1807193746224,20.0651257552928,20.0651257552928,1687.98244342256,0.0,1.0
2024-01-05,20.8277,20.94,20.76,20.87,6891,20.0629102109224,20.1710865730116,19.9976961440172,20.103656961736,7153.68205265977,0.0,1.0
2024-01-08,20.8379,20.8379,20.6514,20.6514,3584,20.0727356685654,20.0727356685654,19.893083918524,19.893083918524,3720.62058870014,0.0,1.0
2024-01-09,20.54,20.5985,20.54,20.57,2183,19.7857745085797,19.8421263980029,19.7857745085797,19.8146729134121,2266.21505165525,0.0,1.0
2024-01-10,20.5365,20.55,20.5365,20.55,1014,19.7824030280159,19.7954073101905,19.7824030280159,19.7954073101905,1052.65325807532,0.0,1.0
2024-01-11,20.6514,20.6559,20.51,20.595,4350,19.893083918524,19.8974186792488,19.7568761037473,19.8387549174391,4515.82018996808,0.0,1.0
2024-01-12,20.7217,20.7601,20.7217,20.76,529,19.9608025138479,19.9977924720334,19.9608025138479,19.9976961440172,549.165259883475,0.0,1.0
2024-01-16,20.21,20.32,20.21,20.32,1042,19.4678920554233,19.5738528731421,19.4678920554233,19.5738528731421,1081.72060642454,0.0,1.0
2024-01-17,19.82,19.85,19.71,19.71,5895,19.0922127926022,19.1211111974346,18.9862519748834,18.9862519748834,6119.71494709468,0.0,1.0
2024-01-18,20.08,20.08,19.96,20.02,7200,19.342665634483,19.342665634483,19.2270720151534,19.2848688248182,7474.46100408509,0.0,1.0
2024-01-19,20.2737,20.2737,20.08,20.08,1539,19.5292530016841,19.5292530016841,19.342665634483,19.342665634483,1597.66603962319,0.0,1.0
2024-01-22,20.0642,20.08,19.97,19.97,2419,19.3274458079379,19.342665634483,19.2367048167642,19.2367048167642,2511.21127345582,0.0,1.0
2024-01-23,20.2,20.2,20.09,20.09,3597,19.4582592538125,19.4582592538125,19.3522984360938,19.3522984360938,3734.11614329086,0.0,1.0
2024-01-24,20.4926,20.6,20.49,20.53,5764,19.7401150289445,19.8435713182445,19.7376105005257,19.7761417069689,5983.72128160369,0.0,1.0
2024-01-25,20.4804,20.52,20.47,20.5,6091,19.7283630109793,19.7665089053581,19.7183448973041,19.7472433021365,6323.18638553923,0.0,1.0
2024-01-26,20.4987,20.4987,20.475,20.475,1004,19.7459910379271,19.7459910379271,19.7231612981095,19.7231612981095,1042.27206223631,0.0,1.0
2024-01-29,20.5,20.5201,20.46,20.51,2872,19.7472433021365,19.7666052333742,19.7087120956933,19.7568761037473,2981.47944496284,0.0,1.0
2024-01-30,20.3109,20.3109,20.27,20.31,3238,19.5650870236763,19.5650870236763,19.5256888650881,19.5642200715313,3361.4312126705,0.0,1.0
2024-01-31,20.2158,20.23,20.2158,20.23,6138,19.4734790803576,19.4871576586449,19.4734790803576,19.4871576586449,6371.97800598256,0.0,1.0
2024-02-01,20.3729,20.38,20.33,20.34,5601,19.6248103936632,19.6316496828069,19.5834856747529,19.5931184763637,5814.50778942789,0.0,1.0
2024-02-02,20.3554,20.3554,20.28,20.34,2390,19.6079529908443,19.6079529908443,19.5353216666989,19.5931184763637,2481.1058055227,0.0,1.0
2024-02-05,20.36,20.4109,20.26,20.26,6328,19.6123840795853,19.6614150397843,19.5160560634773,19.5160560634773,6569.22072692369,0.0,1.0
2024-02-06,20.8934,20.8934,20.71,20.71,1983,20.1261977175053,20.1261977175053,19.9495321359633,19.9495321359633,2058.59113487511,0.0,1.0
2024-02-07,20.9178,20.9399,20.85,20.85,2353,20.1497017534356,20.1709902449955,20.0843913585144,20.0843913585144,2442.69538091837,0.0,1.0
2024-02-08,20.8254,20.8254,20.8254,20.8254,112,20.0606946665519,20.0606946665519,20.0606946665519,20.0606946665519,116.269393396879,0.0,1.0
2024-02-09,20.91,20.9201,20.73,20.85,4937,20.1421881681792,20.1519172978061,19.9687977391849,20.0843913585144,5125.19638571781,0.0,1.0
2024-02-12,21.0451,21.1699,20.91,20.91,1650,20.2723273179411,20.3925446820439,20.1421881681792,20.1421881681792,1712.89731343617,0.0,1.0
2024-02-13,20.6561,20.6561,20.6561,20.6561,25,19.8976113352811,19.8976113352811,19.8976113352811,19.8976113352811,25.9529895975177,0.0,1.0
2024-02-14,20.9755,20.9755,20.9755,20.9755,116,20.20528301873,20.20528301873,20.20528301873,20.20528301873,120.421871732482,0.0,1.0
2024-02-15,21.0629,21.0629,21.01,21.05,1962,20.2894737048083,20.2894737048083,20.2385161842872,20.2770473907304,2036.79062361319,0.0,1.0
2024-02-16,21.1388,21.19,21.1388,21.19,2908,20.3625866690343,20.4119066132816,20.3625866690343,20.4119066132816,3018.85174998326,0.0,1.0
2024-02-20,21.13,21.16,21.11,21.16,2488,20.3541098036168,20.3830082084492,20.3348442003952,20.3830082084492,2582.84152474496,0.0,1.0
2024-02-21,21.2177,21.28,21.17,21.21,1488,20.4385894737435,20.4986018277788,20.39264101006,20.4311722165032,1544.72194084425,0.0,1.0
2024-02-22,21.4758,21.4758,21.39,21.43,1517,20.6872120833182,20.6872120833182,20.6045626454975,20.6430938519407,1574.82740877737,0.0,1.0
2024-02-23,21.485,21.485,21.485,21.485,514,20.6960742608001,20.6960742608001,20.6960742608001,20.6960742608001,533.593466124965,0.0,1.0
2024-02-26,21.34,21.41,21.3,21.3,3817,20.5563986374435,20.6238282487191,20.5178674310004,20.5178674310004,3962.50245174902,0.0,1.0
2024-02-27,21.3712,21.43,21.37,21.38,1656,20.5864529784692,20.6430938519407,20.5852970422759,20.5949298438867,1719.12603093958,0.0,1.0
2024-02-28,21.0985,21.14,18.81,19.28,3365,20.3237664785428,20.3637426052276,18.1192998299116,18.5720415056191,3493.27239982588,0.0,1.0
2024-02-29,21.1648,21.22,21.065,21.22,5858,20.3876319532224,20.440805018114,20.2914965931466,20.440805018114,6081.30452249034,0.0,1.0
2024-03-01,21.4487,21.4487,21.39,21.39,704,20.6611071909529,20.6611071909529,20.6045626454975,20.6045626454975,730.8361870661,0.0,1.0
2024-03-04,21.41,21.47,21.38,21.47,2634,20.6238282487191,20.6816250583839,20.5949298438867,20.6816250583839,2734.40698399447,0.0,1.0
2024-03-05,21.18,21.26,21.18,21.26,2867,20.4022738116708,20.4793362245572,20.4022738116708,20.4793362245572,2976.28884704333,0.0,1.0
2024-03-06,21.5175,21.5843,21.45,21.45,6037,20.7273808660352,20.7917279807954,20.6623594551623,20.6623594551623,6267.12792800858,0.0,1.0
2024-03-07,21.6899,21.69,21.5289,21.56,3189,20.8934503658054,20.8935466938215,20.7383622598715,20.7683202728811,3310.56335305936,0.0,1.0
2024-03-08,21.6776,21.8199,21.6499,21.77,2002,20.8816020198241,21.0186767867458,20.8549191593622,20.9706091067079,2078.31540696922,0.0,1.0
2024-03-11,21.76,21.81,21.76,21.78,1648,20.9609763050971,21.0091403131511,20.9609763050971,20.9802419083187,1710.82107426837,0.0,1.0
2024-03-12,22.0138,22.0138,21.9601,21.99,1182,21.2054568099791,21.2054568099791,21.1537286653292,21.1825307421454,1227.05734817064,0.0,1.0
2024-03-13,21.8679,21.89,21.8679,21.89,97218,21.0649142344776,21.0862027260375,21.0649142344776,21.0862027260375,100923.909707659,0.0,1.0
2024-03-14,21.7755,21.87,21.74,21.87,1022,20.9759071475938,21.0669371228159,20.9417107018755,21.0669371228159,1060.95821474653,0.0,1.0
2024-03-15,21.6438,21.7283,21.6438,21.69,1582,20.8490431503796,20.9304403239908,20.8490431503796,20.8935466938215,1642.30518173092,0.0,1.0
2024-03-18,21.69,21.755,21.69,21.7,4577,20.8935466938215,20.9561599042917,20.8935466938215,20.9031794954323,4751.47333551354,0.0,1.0
2024-03-19,21.5688,21.5688,21.51,21.55,2272,20.7767971382986,20.7767971382986,20.7201562648271,20.7586874712703,2358.60769462241,0.0,1.0
2024-03-20,21.7555,21.7555,21.7555,21.7555,102,20.9566415443722,20.9566415443722,20.9566415443722,20.9566415443722,105.888197557872,0.0,1.0
2024-03-21,21.8049,21.9,21.8049,21.9,1899,21.0042275843296,21.0958355276483,21.0042275843296,21.0958355276483,1971.38908982744,0.0,1.0
2024-03-22,21.6499,21.7,21.6301,21.69,6117,20.8549191593622,20.9031794954323,20.8358462121728,20.8935466938215,6350.17749472063,0.0,1.0
2024-03-25,21.685,21.6999,21.64,21.64,1890,20.8887302930161,20.9030831674162,20.8453826857675,20.8453826857675,1962.04601357234,0.0,1.0
2024-03-26,21.6762,21.74,21.6762,21.7397,3589,20.8802534275986,20.9417107018755,20.8802534275986,20.9414217178272,3725.81118661964,0.0,1.0
2024-03-27,21.6674,21.7,21.62,21.63,7799,20.8717765621811,20.9031794954323,20.8261170825459,20.8357498841567,8096.29463484162,0.0,1.0
2024-03-28,21.7598,21.7598,21.7598,21.7598,93,20.9607836490649,20.9607836490649,20.9607836490649,20.9607836490649,96.5451213027658,0.0,1.0
2024-04-01,21.84,21.91,21.806,21.91,1740,21.0380387179835,21.1054683292591,21.0052871925067,21.1054683292591,1806.32807598723,0.0,1.0
2024-04-02,21.91,21.96,21.9,21.96,3715,21.1054683292591,21.153632337313,21.0958355276483,21.153632337313,3856.61425419113,0.0,1.0
2024-04-03,21.9383,21.95,21.9004,21.9254,1119,21.1327291578176,21.1439995357022,21.0962208397127,21.1203028437397,1161.65581438489,0.0,1.0
2024-04-04,21.63,22.1399,21.63,22.04,1899,20.8357498841567,21.3269264382913,20.8357498841567,21.2306947501994,1971.38908982745,0.0,1.0
2024-04-05,21.8488,21.87,21.8488,21.87,485,21.046515583401,21.0669371228159,21.046515583401,21.0669371228159,503.487998191843,0.0,1.0
2024-04-08,21.945,21.99,21.94,21.98,8039,21.1391831348968,21.1825307421454,21.1343667340914,21.1728979405346,8345.44333497782,0.0,1.0
2024-04-09,22.0918,22.0918,22.05,22.05,99267,21.2805926625434,21.2805926625434,21.2403275518102,21.2403275518102,103051.016735072,0.0,1.0
2024-04-10,21.828,21.85,21.78,21.85,2768,21.0264793560505,21.0476715195943,20.9802419083187,21.0476715195943,2873.51500823716,0.0,1.0
2024-04-11,21.9927,21.9927,21.87,21.87,1674,21.1851315985804,21.1851315985804,21.0669371228159,21.0669371228159,1737.81218344978,0.0,1.0
2024-04-12,21.4736,21.6,21.4736,21.6,2269,20.6850928669638,20.8068514793243,20.6850928669638,20.8068514793243,2355.49333587071,0.0,1.0
2024-04-15,21.355,21.5,21.355,21.48,1030,20.5708478398597,20.7105234632163,20.5708478398597,20.6912578599947,1069.26317141773,0.0,1.0
2024-04-16,21.1261,21.16,21.09,21.09,817,20.3503530109886,20.3830082084492,20.3155785971736,20.3155785971736,848.143700046878,0.0,1.0
2024-04-17,21.09,21.18,21.09,21.18,6358,20.3155785971736,20.4022738116708,20.3155785971736,20.4022738116708,6600.3643144407,0.0,1.0
2024-04-18,21.2,21.35,21.16,21.25,12674,20.4215394148924,20.5660314390543,20.3830082084492,20.4697034229464,13157.1276063576,0.0,1.0
2024-04-19,21.0776,21.12,21.07,21.119,3398,20.3036339231762,20.344477002006,20.296312993952,20.3435137218449,3527.53034609461,0.0,1.0
2024-04-22,21.3116,21.3116,21.12,21.12,9871,20.5290414808689,20.5290414808689,20.344477002006,20.344477002006,10247.2784126839,0.0,1.0
2024-04-23,21.5183,21.5183,21.46,21.46,810,20.7281514901641,20.7281514901641,20.6719922567731,20.6719922567731,840.876862959573,0.0,1.0
2024-04-24,21.655,21.71,21.61,21.71,4291,20.8598318881837,20.9128122970431,20.8164842809351,20.9128122970431,4454.57113451794,0.0,1.0
2024-04-25,21.72,21.72,21.5,21.5,4305,20.9224450986539,20.9224450986539,20.7105234632163,20.7105234632163,4469.10480869255,0.0,1.0
2024-04-26,21.9354,21.99,21.87,21.95,5758,21.1299356453505,21.1825307421454,21.0669371228159,21.1439995357022,5977.49256410028,0.0,1.0
2024-04-29,22.1376,22.1376,22.05,22.05,649,21.3247108939208,21.3247108939208,21.2403275518102,21.2403275518102,673.739609951561,0.0,1.0
2024-04-30,21.8912,22.01,21.8912,21.94,1629,21.0873586622308,21.201796345367,21.0873586622308,21.1343667340914,1691.09680217425,0.0,1.0
2024-05-01,21.9025,22.1,21.87,21.87,2759,21.098243728051,21.2884915598642,21.0669371228159,21.0669371228159,2864.17193198205,0.0,1.0
2024-05-02,22.5152,22.53,22.22,22.22,1408,21.6884454827446,21.7027020291285,21.4040851791938,21.4040851791938,1461.6723741322,0.0,1.0
2024-05-03,22.661,22.661,22.65,22.6599,911,21.82889173023,21.82889173023,21.8182956484581,21.8278321220528,945.726940933546,0.0,1.0
2024-05-06,22.6529,22.68,22.53,22.65,108287,21.8210891609253,21.8471940532905,21.7027020291285,21.8182956484581,112414.855381856,0.0,1.0
2024-05-07,22.49,22.5446,22.49,22.5,1710,21.6641708226853,21.7167659194803,21.6641708226853,21.6738036242961,1775.18448847022,0.0,1.0
2024-05-08,22.4812,22.5,22.37,22.37,1634,21.6556939572679,21.6738036242961,21.5485772033558,21.5485772033558,1696.28740009375,0.0,1.0
2024-05-09,22.585,22.585,22.49,22.51,3535,21.7556824379879,21.7556824379879,21.6641708226853,21.6834364259069,3669.75272908901,0.0,1.0
2024-05-10,22.7,22.76,22.66,22.76,4742,21.8664596565121,21.9242564661769,21.8279284500689,21.9242564661769,4922.76306685717,0.0,1.0
2024-05-13,22.8713,22.92,22.86,22.92,573,22.0314695481051,22.0783812919497,22.0205844822849,22.0783812919497,594.842521575106,0.0,1.0
2024-05-14,22.9957,22.9957,22.93,22.93,1488,22.1513016001434,22.1513016001434,22.0880140935605,22.0880140935605,1544.72194084426,0.0,1.0
2024-05-15,23.2134,23.2134,23.06,23.15,3083,22.3610076912105,22.3610076912105,22.2132405145009,22.299935728998,3200.52267716589,0.0,1.0
2024-05-16,23.2939,23.3539,23.23,23.26,3505,22.4385517441774,22.4963485538422,22.3769981418844,22.4058965467168,3638.60914157199,0.0,1.0
2024-05-17,23.43,23.43,23.3,23.3,1132,22.5696541741004,22.5696541741004,22.44442775316,22.44442775316,1175.1513689756,0.0,1.0
2024-05-20,23.335,23.35,23.31,23.31,2226,22.4781425587978,22.492591761214,22.4540605547708,22.4540605547708,2310.85419376298,0.0,1.0
2024-05-21,23.155,23.16,23.15,23.15,1469,22.3047521298034,22.3095685306088,22.299935728998,22.299935728998,1524.99766875014,0.0,1.0
2024-05-22,23.15,23.19,23.09,23.17,1431,22.299935728998,22.3384669354412,22.2421389193332,22.3192013322196,1485.54912456192,0.0,1.0
2024-05-23,23.0078,23.28,22.9999,23.21,2794,22.1629572900925,22.4251621499384,22.15534737682,22.3577325386628,2900.50611741858,0.0,1.0
2024-05-24,23.0807,23.105,23.02,23.02,3488,22.2331804138352,22.2565881217494,22.1747093080577,22.1747093080577,3620.96110864567,0.0,1.0
2024-05-28,23.0954,23.18,23.07,23.18,2935,22.2473406322031,22.3288341338304,22.2228733161117,22.3288341338304,3046.88097874858,0.0,1.0
2024-05-29,22.7729,22.7729,22.74,22.75,878,21.9366827802548,21.9366827802548,21.9049908629553,21.9146236645661,911.468994664824,0.0,1.0
2024-05-30,22.711,23.4,22.65,23.4,3184,21.877055738284,22.540755769268,21.8182956484581,22.540755769268,3305.37275513986,0.0,1.0
2024-05-31,22.5153,22.5153,22.36,22.47,1410,21.6885418107607,21.6885418107607,21.538944401745,21.6449052194638,1463.7486133,0.0,1.0
2024-06-03,22.84,22.866,22.73,22.866,1288,22.0013188790633,22.0263641632514,21.8953580613445,22.0263641632514,1337.09802406411,0.0,1.0
2024-06-04,22.5212,22.53,22.45,22.49,525,21.694225163711,21.7027020291285,21.6256396162422,21.6641708226853,545.012781547873,0.0,1.0
2024-06-05,22.9134,22.9134,22.765,22.7697,1948,22.0720236428865,22.0720236428865,21.9290728669823,21.9336002837394,2022.25694943859,0.0,1.0
2024-06-06,22.9651,22.9651,22.9,22.91,10470,22.1218252272144,22.1218252272144,22.0591156887281,22.0687484903389,10869.1120434404,0.0,1.0
2024-06-07,22.7857,22.895,22.7857,22.89,3734,21.9490127663167,22.0542992879227,21.9490127663167,22.0494828871173,3876.33852628524,0.0,1.0
2024-06-10,22.9246,22.94,22.86,22.86,106581,22.0828123806906,22.0976468951713,22.0205844822849,22.0205844822849,110643.823371722,0.0,1.0
2024-06-11,22.785,22.785,22.69,22.7685,2207,21.9483384702039,21.9483384702039,21.8568268549013,21.9324443475461,2291.12992166886,0.0,1.0
2024-06-12,23.0471,23.0471,23.02,23.04,474,22.2008142004229,22.2008142004229,22.1747093080577,22.1939749112793,492.068682768937,0.0,1.0
2024-06-13,23.0164,23.1,22.9901,23.1,838,22.1712414994778,22.251771720944,22.1459072312414,22.251771720944,869.944211308793,0.0,1.0
2024-06-14,23.0249,23.0249,22.95,22.96,1325,22.179429380847,22.179429380847,22.1072796967821,22.1169124983929,1375.50844866844,0.0,1.0
2024-06-17,23.1663,23.2,23.04,23.06,4569,22.3156371956236,22.348099737052,22.1939749112793,22.2132405145009,4743.16837884235,0.0,1.0
2024-06-18,23.2943,23.3,23.15,23.15,1546,22.4389370562419,22.44442775316,22.299935728998,22.299935728998,1604.93287671049,0.0,1.0
2024-06-20,23.2565,23.32,23.21,23.32,679,22.402525066153,22.4636933563816,22.3577325386628,22.4636933563816,704.883197468583,0.0,1.0
2024-06-21,22.7742,22.79,22.7742,22.79,232,22.2846581056433,22.3001184773828,22.2846581056433,22.3001184773828,237.096498180602,0.35994,1.0
2024-06-24,22.7745,22.92,22.7745,22.79,3111,22.2849516570055,22.4273240676443,22.2849516570055,22.3001184773828,3179.34140448212,0.0,1.0
2024-06-25,22.7206,22.7313,22.71,22.7299,967,22.232210262274,22.242680260857,22.2218381141449,22.2413103545004,988.242731640697,0.0,1.0
2024-06-26,22.7068,22.71,22.66,22.67,930,22.2187068996154,22.2218381141449,22.1729128871213,22.182697932526,950.429928051553,0.0,1.0
2024-06-27,22.6851,22.8,22.6851,22.8,4502,22.1974733510872,22.3099035227875,22.1974733510872,22.3099035227875,4600.89842590116,0.0,1.0
2024-06-28,22.7417,22.85,22.7417,22.83,2524,22.2528567080779,22.3588287498112,22.2528567080779,22.3392586590017,2579.44638537862,0.0,1.0
2024-07-01,22.8035,22.82,22.78,22.82,1626,22.3133282886792,22.329473613597,22.2903334319781,22.329473613597,1661.71942259336,0.0,1.0
2024-07-02,22.9001,22.9001,22.73,22.73,2213,22.4078518272889,22.4078518272889,22.2414082049544,22.2414082049544,2261.61444169686,0.0,1.0
2024-07-03,23.18,23.18,23.18,23.18,251,22.6817352481673,22.6817352481673,22.6817352481673,22.6817352481673,256.513883807462,0.0,1.0
2024-07-05,23.2398,23.2398,23.16,23.17,1483,22.7402498196876,22.7402498196876,22.6621651573578,22.6719502027626,1515.57804655962,0.0,1.0
2024-07-08,23.2314,23.3,23.2314,23.29,3050,22.7320303815476,22.7991557930241,22.7320303815476,22.7893707476194,3117.00137694326,0.0,1.0
2024-07-09,23.3432,23.36,23.2999,23.31,1917,22.8414271891725,22.8578660654525,22.79905794257,22.8089408384288,1959.11201298368,0.0,1.0
2024-07-10,23.4871,23.4871,23.43,23.43,1277,22.9822339925466,22.9822339925466,22.9263613832856,22.9263613832856,1305.05270765788,0.0,1.0
2024-07-11,23.6267,23.7,23.53,23.7,4423,23.1188332263967,23.1905576092133,23.0242118373329,23.1905576092133,4520.16298040001,0.0,1.0
2024-07-12,23.715,23.8,23.715,23.77,1366,23.2052351773204,23.2884080632607,23.2052351773204,23.2590529270465,1396.00782980475,0.0,1.0
2024-07-15,23.4695,23.5499,23.42,23.5499,934,22.9650123126343,23.0436840776883,22.9165763378809,23.0436840776883,954.517798709837,0.0,1.0
2024-07-16,23.5647,23.5647,23.45,23.45,911,23.0581659448873,23.0581659448873,22.9459314740951,22.9459314740951,931.012542424693,0.0,1.0
2024-07-17,23.19,23.3,23.19,23.26,3629,22.691520293572,22.7991557930241,22.691520293572,22.7600156114052,3708.7206547302,0.0,1.0
2024-07-18,23.0383,23.0383,23.0,23.0,1331,22.5430811547823,22.5430811547823,22.5056044308821,22.5056044308821,1360.23896154475,0.0,1.0
2024-07-19,22.7854,22.9,22.7801,22.9,1898,22.2956173564966,22.4077539768348,22.2904312824321,22.4077539768348,1939.69462735682,0.0,1.0
2024-07-22,22.9351,22.9351,22.8899,22.8899,3167,22.4420994862054,22.4420994862054,22.3978710809761,22.3978710809761,3236.57159369814,0.0,1.0
2024-07-23,22.7306,22.7306,22.7306,22.7306,4,22.2419953076787,22.2419953076787,22.2419953076787,22.2419953076787,4.08787065828624,0.0,1.0
2024-07-24,22.4751,22.5599,22.465,22.5599,884,21.9919873975878,22.0749645826199,21.982104501729,22.0749645826199,903.41941548126,0.0,1.0
2024-07-25,22.3747,22.51,22.3747,22.51,471,21.8937455417243,22.0261372060503,21.8937455417243,22.0261372060503,481.346770013205,0.0,1.0
2024-07-26,22.5893,22.64,22.53,22.53,1922,22.1037326161098,22.1533427963118,22.0457072968598,22.0457072968598,1964.22185130654,0.0,1.0
2024-07-29,22.565,22.61,22.52,22.61,2098,22.0799549557763,22.1239876600976,22.035922251455,22.1239876600976,2144.08816027114,0.0,1.0
2024-07-30,22.4151,22.5,22.39,22.5,458,21.9332771251594,22.0163521606456,21.9087166611935,22.0163521606456,468.061190373775,0.0,1.0
2024-07-31,22.8727,22.92,22.83,22.8579,1962,22.3810408028799,22.4273240676443,22.3392586590017,22.3665589356809,2005.1005578894,0.0,1.0
2024-08-01,22.5348,22.5348,22.49,22.49,183,22.050404118654,22.050404118654,22.0065671152408,22.0065671152408,187.020082616596,0.0,1.0
2024-08-02,22.2298,22.2298,22.17,22.17,763,21.7519602338097,21.7519602338097,21.6934456622894,21.6934456622894,779.761328068102,0.0,1.0
2024-08-05,21.5757,21.6802,21.31,21.31,3947,21.1119204138863,21.2141741383657,20.8519317574825,20.8519317574825,4033.70637206394,0.0,1.0
2024-08-06,21.6632,21.69,21.5,21.5,1012,21.1975395611777,21.2237634828623,21.0378476201724,21.0378476201724,1034.23127654642,0.0,1.0
2024-08-07,21.8274,22.122,21.8274,22.1,1744,21.3582100067233,21.6464774443467,21.3582100067233,21.6249503444563,1782.31160701281,0.0,1.0
2024-08-08,22.284,22.284,22.22,22.22,631,21.8049951799034,21.8049951799034,21.7423708893131,21.7423708893131,644.861596344654,0.0,1.0
2024-08-09,22.3798,22.3798,22.3798,22.3798,222,21.8987359148807,21.8987359148807,21.8987359148807,21.8987359148807,226.876821534887,0.0,1.0
2024-08-12,22.44,22.49,22.37,22.37,6254,21.9576418882172,22.0065671152408,21.8891465703841,21.8891465703841,6391.38577423054,0.0,1.0
2024-08-13,22.65,22.65,22.44,22.44,9091,22.1631278417165,22.1631278417165,21.9576418882172,21.9576418882172,9290.70803862008,0.0,1.0
2024-08-14,22.509,22.6,22.509,22.6,2348,22.0251587015098,22.1142026146929,22.0251587015098,22.1142026146929,2399.58007641403,0.0,1.0
2024-08-15,22.7318,22.7318,22.68,22.68,523,22.2431695131272,22.2431695131272,22.1924829779307,22.1924829779307,534.489088570927,0.0,1.0
2024-08-16,22.99,23.05,22.81,22.81,1866,22.4958193854774,22.5545296579058,22.3196885681922,22.3196885681922,1906.99166209053,0.0,1.0
2024-08-19,23.24,23.24,23.1899,23.1899,444,22.7404455205957,22.7404455205957,22.691422443118,22.691422443118,453.753643069773,0.0,1.0
2024-08-20,23.0661,23.0661,23.0301,23.06,369,22.5702835810074,22.5702835810074,22.5350574175504,22.5643147033105,377.106068226906,0.0,1.0
2024-08-21,23.15,23.155,23.15,23.155,321,22.6523801119531,22.6572726346555,22.6523801119531,22.6572726346555,328.051620327471,0.0,1.0
2024-08-22,22.9041,23.05,22.9041,23.05,649,22.4117658454508,22.5545296579058,22.4117658454508,22.5545296579058,663.257014306942,0.0,1.0
2024-08-23,23.2977,23.2977,23.2977,23.2977,271,22.796905232581,22.796905232581,22.796905232581,22.796905232581,276.953237098893,0.0,1.0
2024-08-26,23.0583,23.09,23.0583,23.09,1755,22.5626512455917,22.5936698395247,22.5626512455917,22.5936698395247,1793.55325132309,0.0,1.0
2024-08-27,23.1155,23.1155,23.1155,23.1155,242,22.6186217053068,22.6186217053068,22.6186217053068,22.6186217053068,247.316174826318,0.0,1.0
2024-08-28,22.9757,23.0351,22.93,23.0351,675,22.4818267705486,22.5399499402528,22.437109113049,22.5399499402528,689.828173585805,0.0,1.0
2024-08-29,23.0853,23.1,23.05,23.07,2666,22.5890708681845,22.6034548849295,22.5545296579058,22.5740997487153,2724.56579374778,0.0,1.0
2024-08-30,23.1232,23.19,23.02,23.19,4817,22.6261561902684,22.691520293572,22.5251745216916,22.691520293572,4922.81824024122,0.0,1.0
2024-09-03,22.6614,22.76,22.6614,22.76,390,22.1742827934779,22.2707633411686,22.1742827934779,22.2707633411686,398.56738918291,0.0,1.0
2024-09-04,22.642,22.67,22.6203,22.67,3006,22.1552998053928,22.182697932526,22.1340662568645,22.182697932526,3072.03479970211,0.0,1.0
2024-09-05,22.6794,22.71,22.6794,22.71,258,22.1918958752065,22.2218381141449,22.1918958752065,22.2218381141449,263.667657459462,0.0,1.0
2024-09-06,22.2843,22.67,22.2843,22.67,928,21.8052887312655,22.182697932526,21.8052887312655,22.182697932526,948.38599272241,0.0,1.0
2024-09-09,22.4782,22.4782,22.41,22.41,794,21.9950207616633,21.9950207616633,21.928286752003,21.928286752003,811.442325669818,0.0,1.0
2024-09-10,22.39,22.39,22.24,22.35,7436,21.9087166611935,21.9087166611935,21.7619409801226,21.8695764795746,7599.35155375414,0.0,1.0
2024-09-11,22.5883,22.5883,22.34,22.34,1339,22.1027541115694,22.1027541115694,21.8597914341699,21.8597914341699,1368.41470286132,0.0,1.0
2024-09-12,22.7564,22.7564,22.62,22.62,1541,22.2672407248229,22.2672407248229,22.1337727055024,22.1337727055024,1574.85217110477,0.0,1.0
2024-09-13,22.8525,22.8525,22.82,22.82,411,22.3612750111624,22.3612750111624,22.329473613597,22.329473613597,420.028710138911,0.0,1.0
2024-09-16,22.9248,22.93,22.85,22.93,1364,22.4320208894386,22.437109113049,22.3588287498112,22.437109113049,1393.96389447561,0.0,1.0
2024-09-17,22.88,23.0262,22.86,23.0262,2274,22.3881838860254,22.5312412498425,22.3686137952159,22.5312412498425,2323.95446923573,0.0,1.0
2024-09-18,22.821,22.93,22.821,22.93,3324,22.3304521181375,22.437109113049,22.3304521181375,22.437109113049,3397.02051703586,0.0,1.0
2024-09-19,23.3084,23.3084,23.19,23.19,497,22.8073752311641,22.8073752311641,22.691520293572,22.691520293572,507.917929292065,0.0,1.0
2024-09-20,23.3161,23.3161,23.28,23.3,1870,22.8149097161257,22.8149097161257,22.7795857022146,22.7991557930241,1911.07953274882,0.0,1.0
2024-09-23,23.522,23.525,23.522,23.525,349,23.0163838010091,23.0193193146305,23.0163838010091,23.0193193146305,356.666714935475,0.0,1.0
2024-09-24,24.36,24.36,24.02,24.02,752,23.8363706059256,23.8363706059256,23.5036790621647,23.5036790621647,768.519683757814,0.0,1.0
2024-09-25,24.0651,24.1,24.0651,24.1,1215,23.5478096169401,23.5819594254026,23.5478096169401,23.5819594254026,1241.69071245445,0.0,1.0
2024-09-26,25.0519,25.0519,24.9,25.04,751,24.513397897479,24.513397897479,24.3647630577811,24.5017536934473,767.497716093241,0.0,1.0
2024-09-27,25.0739,25.2,25.05,25.09,1657,24.5349249973694,24.658314419923,24.5115387388521,24.550678920471,1693.40042019507,0.0,1.0
2024-09-30,24.7731,24.84,24.7731,24.84,553,24.2405908315951,24.3060527853527,24.2405908315951,24.3060527853527,565.148118508072,0.0,1.0
2024-10-01,25.0083,25.01,25.0083,25.01,432,24.4707350995143,24.4723985572332,24.4707350995143,24.4723985572332,441.490031094915,0.0,1.0
2024-10-02,25.5521,25.5521,25.35,25.53,1793,25.0028458686236,25.0028458686236,24.805090100994,24.9812209182792,1832.38802257681,0.0,1.0
2024-10-03,25.2351,25.3099,25.08,25.08,917,24.6926599292937,24.765852068921,24.5408938750663,24.5408938750663,937.14434841212,0.0,1.0
2024-10-04,25.54,25.54,25.4,25.47,4149,24.9910059636839,24.9910059636839,24.8540153280177,24.9225106458508,4240.14384030741,0.0,1.0
2024-10-07,25.914,25.96,25.63,25.74,2875,25.3569666618209,25.4019778706826,25.0790713723265,25.1867068717785,2938.15703564323,0.0,1.0
2024-10-08,24.9459,25.04,24.9459,24.955,848,24.4096764161888,24.5017536934473,24.4096764161888,24.4185808075071,866.628579556685,0.0,1.0
2024-10-09,24.8398,24.8398,24.61,24.61,573,24.3058570844446,24.3058570844446,24.0809967410439,24.0809967410439,585.587471799505,0.0,1.0
2024-10-10,24.8699,24.8699,24.7209,24.7209,791,24.3353100711129,24.3353100711129,24.1895128945824,24.1895128945824,808.376422676104,0.0,1.0
2024-10-11,25.0139,25.0139,24.97,24.97,728,24.476214724941,24.476214724941,24.4332583756142,24.4332583756142,743.992459808096,0.0,1.0
2024-10-14,24.8575,24.96,24.8575,24.96,914,24.323176614811,24.4234733302095,24.323176614811,24.4234733302095,934.078445418407,0.0,1.0
2024-10-15,24.2718,24.2718,24.2718,24.2718,13,23.7500665054559,23.7500665054559,23.7500665054559,23.7500665054559,13.2855796394303,0.0,1.0
2024-10-16,24.4824,24.51,24.45,24.51,400,23.9561395616795,23.9831462869966,23.9244360145682,23.9831462869966,408.787065828625,0.0,1.0
2024-10-17,24.3796,24.3796,24.3796,24.3796,26,23.8555492949189,23.8555492949189,23.8555492949189,23.8555492949189,26.5711592788606,0.0,1.0
2024-10-18,24.7,24.8,24.67,24.67,554,24.1690621496865,24.2669126037338,24.1397070134723,24.1397070134723,566.170086172644,0.0,1.0
2024-10-21,24.4886,24.53,24.4683,24.53,811,23.9622062898305,24.002716377806,23.9423426476589,24.002716377806,828.815775967534,0.0,1.0
2024-10-22,24.4888,24.4888,24.46,24.475,5074,23.9624019907386,23.9624019907386,23.9342210599729,23.94889862808,5185.46393003609,0.0,1.0
2024-10-23,24.345,24.46,24.31,24.46,10492,23.8216930378185,23.9342210599729,23.787445378902,23.9342210599729,10722.4847366848,0.0,1.0
2024-10-24,24.2543,24.29,24.21,24.27,1765,23.7329426759976,23.7678752880925,23.6895949248546,23.748305197283,1803.77292796881,0.0,1.0
2024-10-25,24.2635,24.2875,24.2635,24.2875,181,23.74194491777,23.7654290267413,23.74194491777,23.7654290267413,184.976147287452,0.0,1.0
2024-10-28,24.3504,24.3504,24.3504,24.3504,92,23.8269769623371,23.8269769623371,23.8269769623371,23.8269769623371,94.0210251405835,0.0,1.0
2024-10-29,24.2812,24.3,24.2812,24.3,515,23.7592644481363,23.7776603334972,23.7592644481363,23.7776603334972,526.313347254354,0.0,1.0
2024-10-30,24.0422,24.0422,24.03,24.03,739,23.5254018629632,23.5254018629632,23.5134641075695,23.5134641075695,755.234104118385,0.0,1.0
2024-10-31,23.8903,24.0,23.8903,24.0,179,23.3767670232654,23.4841089713553,23.3767670232654,23.4841089713553,182.932211958309,0.0,1.0
2024-11-01,24.0027,24.04,24.0027,24.03,2074,23.4867509336146,23.5232491529742,23.4867509336146,23.5134641075695,2119.56093632141,0.0,1.0
2024-11-04,24.1106,24.16,24.11,24.16,1390,23.5923315735316,23.640669697831,23.5917444708073,23.640669697831,1420.53505375447,0.0,1.0
2024-11-05,24.476,24.4969,24.476,24.4969,322,23.9498771326205,23.9703278775164,23.9498771326205,23.9703278775164,329.073587992043,0.0,1.0
2024-11-06,24.1289,24.18,24.0,24.02,3068,23.6102382066223,23.6602397886404,23.4841089713553,23.5036790621647,3135.39679490555,0.0,1.0
2024-11-07,24.7666,24.7666,24.7666,24.7666,343,24.234230552082,24.234230552082,24.234230552082,24.234230552082,350.534908948045,0.0,1.0
2024-11-08,24.1209,24.1209,24.04,24.04,1064,23.6024101702985,23.6024101702985,23.5232491529742,23.5232491529742,1087.37359510414,0.0,1.0
2024-11-11,23.92,23.99,23.92,23.99,3246,23.4058286081174,23.4743239259506,23.4058286081174,23.4743239259506,3317.30703919929,0.0,1.0
2024-11-12,23.4326,23.4326,23.38,23.38,3481,22.9289054950908,22.9289054950908,22.8774361562619,22.8774361562619,3557.46944037361,0.0,1.0
2024-11-13,23.2825,23.48,23.2825,23.48,1609,22.7820319635658,22.9752866103093,22.7820319635658,22.9752866103093,1644.34597229564,0.0,1.0
2024-11-14,23.155,23.25,23.155,23.25,347,22.6572726346555,22.7502305660004,22.6572726346555,22.7502305660004,354.622779606331,0.0,1.0
2024-11-15,23.1554,23.1554,23.12,23.12,1752,22.6576640364717,22.6576640364717,22.6230249757389,22.6230249757389,1790.48734832937,0.0,1.0
2024-11-18,23.39,23.39,23.3,23.35,1035,22.8872212016667,22.8872212016667,22.7991557930241,22.8480810200477,1057.73653283156,0.0,1.0
2024-11-19,23.4093,23.46,23.37,23.37,1176,22.9061063392978,22.9557165194998,22.8676511108572,22.8676511108572,1201.83397353616,0.0,1.0
2024-11-20,23.3697,23.38,23.31521,23.315395,641,22.8673575594951,22.8774361562619,22.8140388470847,22.8142198704247,655.08127299037,0.0,1.0
2024-11-21,23.33,23.33,23.27,23.27,354,22.8285109292383,22.8285109292383,22.7698006568099,22.7698006568099,361.776553258332,0.0,1.0
2024-11-22,23.2948,23.3,23.21,23.24,2382,22.7940675694136,22.7991557930241,22.7110903843815,22.7404455205957,2434.32697700946,0.0,1.0
2024-11-25,23.38,23.38,23.285,23.345,1924,22.8774361562619,22.8774361562619,22.784478224917,22.8431884973454,1966.26578663569,0.0,1.0
2024-11-26,23.2098,23.29,23.2098,23.29,487,22.7108946834734,22.7893707476194,22.7108946834734,22.7893707476194,497.69825264635,0.0,1.0
2024-11-27,23.345,23.345,23.25,23.3,2014,22.8431884973454,22.8431884973454,22.7502305660004,22.7991557930241,2058.24287644712,0.0,1.0
2024-11-29,23.385,23.395,23.2,23.2,305,22.8823286789643,22.892113724369,22.7013053389768,22.7013053389768,311.700137694326,0.0,1.0
2024-12-02,23.51,23.51,23.4799,23.4799,300,23.0046417465234,23.0046417465234,22.9751887598552,22.9751887598552,306.590299371469,0.0,1.0
2024-12-03,23.5422,23.5422,23.5422,23.5422,163,23.0361495927267,23.0361495927267,23.0361495927267,23.0361495927267,166.580729325164,0.0,1.0
2024-12-04,23.5089,23.56,23.4553,23.55,7823,23.0035653915289,23.0535669735471,22.9511175481596,23.0437819281424,7994.85303994333,0.0,1.0
2024-12-05,23.6557,23.69,23.62,23.658046,4429,23.1472098580704,23.1807725638086,23.1122772459755,23.1495054297223,4526.29478638744,0.0,1.0
2024-12-06,23.655,23.655,23.62,23.64,1979,23.1465249048921,23.1465249048921,23.1122772459755,23.131847336785,2022.47400818711,0.0,1.0
2024-12-09,24.2158,24.3999,24.2158,24.22,3448,23.6952702511894,23.8754129370905,23.6952702511894,23.6993799702594,3523.74450744274,0.0,1.0
2024-12-10,23.745,23.89,23.745,23.89,1136,23.2345903135346,23.3764734719032,23.2345903135346,23.3764734719032,1160.95526695329,0.0,1.0
2024-12-11,23.798,23.8,23.78,23.8,1323,23.2864510541797,23.2884080632607,23.2688379724512,23.2884080632607,1352.06322022818,0.0,1.0
2024-12-12,23.7075,23.78,23.7,23.7,1842,23.1978963932669,23.2688379724512,23.1905576092133,23.1905576092133,1882.46443814081,0.0,1.0
2024-12-13,23.7262,23.76,23.67,23.75,1838,23.2161944281737,23.2492678816417,23.1612024729991,23.239482836237,1878.37656748253,0.0,1.0
2024-12-16,23.57,23.63,23.57,23.6,897,23.0633520189518,23.1220622913802,23.0633520189518,23.092707155166,916.704995120692,0.0,1.0
2024-12-17,23.5345,23.55,23.47,23.48,4656,23.028615107765,23.0437819281424,22.9655015649045,22.9752866103093,4758.2814462452,0.0,1.0
2024-12-18,23.0741,23.42,23.0741,23.42,430,22.5781116173312,22.9165763378809,22.5781116173312,22.9165763378809,439.446095765771,0.0,1.0
2024-12-19,23.2181,23.29,23.18,23.29,3424,22.7190162711593,22.7893707476194,22.6817352481673,22.7893707476194,3499.21728349303,0.0,1.0
2024-12-20,22.8915,22.97,22.75,22.75,3692,22.7415903709081,22.8195762977419,22.6010170123477,22.6010170123477,3716.33718757485,0.34967,1.0
2024-12-23,23.0701,23.0701,23.0271,23.0271,1283,22.9190207725962,22.9190207725962,22.8763023668146,22.8763023668146,1291.45737043839,0.0,1.0
2024-12-24,23.13,23.13,23.13,23.13,62,22.9785285053012,22.9785285053012,22.9785285053012,22.9785285053012,62.4086959993613,0.0,1.0
2024-12-26,23.14,23.19,23.1,23.19,3400,22.9884630182737,23.038135583136,22.9487249663839,23.038135583136,3422.41236125529,0.0,1.0
2024-12-27,22.935,23.0,22.77,23.0,113626,22.7848055023383,22.8493798366593,22.6208860382927,22.8493798366593,114375.00792941,0.0,1.0
2024-12-30,22.7968,22.84,22.76,22.84,25406,22.6475105330589,22.6904276290999,22.6109515253202,22.6904276290999,25573.4730735446,0.0,1.0
2024-12-31,22.721,22.77,22.695,22.77,4515,22.5722069247276,22.6208860382927,22.5463771909992,22.6208860382927,4544.76229737283,0.0,1.0
2025-01-02,22.6142,22.71,22.585,22.7,2352,22.4661063261817,22.5612789604579,22.4370975483021,22.5513444474854,2367.5040804919,0.0,1.0
2025-01-03,22.8204,22.83,22.76,22.76,1550,22.6709559836739,22.6804931161274,22.6109515253202,22.6109515253202,1560.21739998403,0.0,1.0
2025-01-06,22.86,23.09,22.86,23.05,1345,22.7102966550448,22.9387904534114,22.7102966550448,22.8990524015216,1353.86606643775,0.0,1.0
2025-01-07,22.7146,22.78,22.7146,22.78,368,22.5658488364252,22.6308205512651,22.5658488364252,22.6308205512651,370.425808512338,0.0,1.0
2025-01-08,22.6103,22.63,22.54,22.54,6603,22.4622318661225,22.4818028566782,22.3923922399261,22.3923922399261,6646.52612393195,0.0,1.0
2025-01-10,22.11,22.27,22.11,22.27,7757,21.9652081821103,22.1241603896696,21.9652081821103,22.1241603896696,7808.13314301684,0.0,1.0
2025-01-13,21.965,21.97,21.9012,21.92,6254,21.8211577440096,21.8261250004958,21.7577755512453,21.7764524356335,6295.22556096781,0.0,1.0
2025-01-14,22.2341,22.2341,22.18,22.18,2386,22.0884954880985,22.0884954880985,22.0347497729175,22.0347497729175,2401.72820410445,0.0,1.0
2025-01-15,22.479,22.54,22.41,22.43,9123,22.3317917107941,22.3923922399261,22.2632435712841,22.283112597229,9183.13763874469,0.0,1.0
2025-01-16,22.4967,22.5213,22.48,22.52,928,22.3493757987553,22.3738147006676,22.3327851620913,22.3725232139811,934.117256248503,0.0,1.0
2025-01-17,22.68,22.74,22.59,22.59,605,22.5314754215405,22.5910824993753,22.4420648047884,22.4420648047884,608.98808192925,0.0,1.0
2025-01-21,22.861,22.861,22.74,22.74,329,22.7112901063421,22.7112901063421,22.5910824993753,22.5910824993753,331.168725544996,0.0,1.0
2025-01-22,22.8522,22.87,22.8522,22.86,1273,22.7025477349263,22.7202311680173,22.7025477349263,22.7102966550448,1281.39145172882,0.0,1.0
2025-01-23,22.9086,22.92,22.78,22.78,5581,22.758578388091,22.7699037328796,22.6308205512651,22.6308205512651,5617.78923181345,0.0,1.0
2025-01-24,23.0475,23.07,23.0103,23.0103,1647,22.8965687732784,22.9189214274665,22.8596123850209,22.8596123850209,1657.8568114669,0.0,1.0
2025-01-27,22.568,22.63,22.56,22.63,2445,22.420208876249,22.4818028566782,22.412261265871,22.4818028566782,2461.11712449093,0.0,1.0
2025-01-28,22.7465,22.7465,22.5,22.5,1156,22.5975399328074,22.5975399328074,22.3526541880362,22.3526541880362,1163.6202028268,0.0,1.0
2025-01-29,22.7739,22.88,22.7739,22.88,3457,22.6247604983519,22.7301656809897,22.6247604983519,22.7301656809897,3479.78809789987,0.0,1.0
2025-01-30,23.06,23.12,22.82,22.82,4936,22.908986914494,22.9685939923288,22.670558603155,22.670558603155,4968.53747504592,0.0,1.0
2025-01-31,22.8721,23.06,22.8721,23.06,1139,22.7223174157415,22.908986914494,22.7223174157415,22.908986914494,1146.50814102052,0.0,1.0
2025-02-03,22.6656,22.77,22.51,22.51,2842,22.5171697228602,22.6208860382927,22.3625887010087,22.3625887010087,2860.73409726104,0.0,1.0
2025-02-04,23.0599,23.06,22.96,22.96,4551,22.9088875693643,22.908986914494,22.8096417847694,22.8096417847694,4580.9996047273,0.0,1.0
2025-02-05,22.99,23.04,22.92,22.92,1664,22.8394453236868,22.8891178885491,22.7699037328796,22.7699037328796,1674.96887327318,0.0,1.0
2025-02-06,23.0607,23.07,23.0,23.04,4833,22.9096823304021,22.9189214274665,22.8493798366593,22.8891178885491,4864.8585123373,0.0,1.0
2025-02-07,22.93,23.3511,22.93,23.23,4131,22.779838245852,23.1981805871223,22.779838245852,23.0778736350258,4158.23101892518,0.0,1.0
2025-02-10,23.3352,23.36,23.26,23.26,4040,23.1823847114961,23.2070223036678,23.1076771739432,23.1076771739432,4066.63115866806,0.0,1.0
2025-02-11,23.1959,23.1959,23.13,23.13,571,23.0439969457898,23.0439969457898,22.9785285053012,22.9785285053012,574.763958316696,0.0,1.0
2025-02-12,23.38,23.4304,23.22,23.22,3209,23.2268913296128,23.276961274994,23.0679391220534,23.0679391220534,3230.15331390241,0.0,1.0
2025-02-13,23.5468,23.55,23.23,23.23,2302,23.3925990059934,23.3957780501446,23.0778736350258,23.0778736350258,2317.17448694402,0.0,1.0
2025-02-14,23.647,23.71,23.6,23.66,4646,23.4921428259774,23.554730257704,23.4454506150069,23.5050576928416,4676.62583246827,0.0,1.0
2025-02-18,23.8484,23.9,23.81,23.9,2789,23.6922239172428,23.7434860041807,23.6540753874286,23.7434860041807,2807.3847281003,0.0,1.0
2025-02-19,23.8174,23.87,23.81,23.87,1295,23.6614269270282,23.7136824652633,23.6540753874286,23.7136824652633,1303.53647288988,0.0,1.0
2025-02-20,24.0375,24.14,23.96,24.0,2325,23.880085557552,23.9819143155198,23.8030930820155,23.8428311339053,2340.32609997605,0.0,1.0
2025-02-21,24.0529,24.25,24.0529,24.23,2657,23.8953847075296,24.0911939582168,23.8953847075296,24.0713249322719,2674.51460113392,0.0,1.0
2025-02-24,23.7131,23.94,23.7131,23.94,2960,23.5578099567254,23.7832240560705,23.5578099567254,23.7832240560705,2979.51193803402,0.0,1.0
2025-02-25,23.69,23.77,23.69,23.74,755,23.534861231759,23.6143373355387,23.534861231759,23.5845337966213,759.976862572867,0.0,1.0
2025-02-26,23.988,24.11,23.988,24.03,3368,23.8309097183384,23.9521107766024,23.8309097183384,23.8726346728227,3390.20142138465,0.0,1.0
2025-02-27,23.5371,23.84,23.5371,23.84,6615,23.3829625284101,23.6838789263459,23.3829625284101,23.6838789263459,6658.60522638346,0.0,1.0
2025-02-28,23.1708,23.1708,23.08,23.08,1590,23.0190613182289,23.0190613182289,22.9288559404389,22.9288559404389,1600.48107482233,0.0,1.0
2025-03-03,22.9396,23.37,22.9396,23.29,5976,22.7893753783056,23.2169568166403,22.7893753783056,23.1374807128606,6015.39302084165,0.0,1.0
2025-03-04,23.2061,23.3376,22.97,23.06,7141,23.0541301490217,23.1847689946095,22.8195762977419,22.908986914494,7188.07255050705,0.0,1.0
2025-03-05,23.9594,23.97,23.64,23.64,9332,23.8024970112371,23.8130275949879,23.4851886668967,23.4851886668967,9393.51533977482,0.0,1.0
2025-03-06,23.838,24.03,23.82,23.96,21204,23.6818920237514,23.8726346728227,23.664009900401,23.8030930820155,21343.7740317816,0.0,1.0
2025-03-07,23.87,23.99,23.78,23.84,3311,23.7136824652633,23.8328966209328,23.6242718485112,23.6838789263459,3332.82568474008,0.0,1.0
2025-03-10,23.37,23.57,23.37,23.55,3393,23.2169568166403,23.4156470760895,23.2169568166403,23.3957780501446,3415.36621815859,0.0,1.0
2025-03-11,23.61,23.64,23.45,23.59,17440,23.4553851279793,23.4851886668967,23.29643292042,23.4355161020344,17554.9622294978,0.0,1.0
2025-03-12,23.6777,23.7,23.6108,23.63,8821,23.5226417808029,23.5447957447315,23.4561798890171,23.4752541539243,8879.14689371556,0.0,1.0
2025-03-13,23.5361,23.55,23.4,23.44,4341,23.3819690771129,23.3957780501446,23.2467603555577,23.2864984074475,4369.61531182623,0.0,1.0
2025-03-14,23.9328,23.94,23.8,23.81,2441,23.7760712067304,23.7832240560705,23.6441408744561,23.6540753874286,2457.0907570071,0.0,1.0
2025-03-17,24.3223,24.339,24.03,24.03,1431,24.1630204870077,24.1796111236717,23.8726346728227,23.8726346728227,1440.43296734009,0.0,1.0
2025-03-18,24.2067,24.27,24.2067,24.26,12932,24.0481775170461,24.1110629841617,24.0481775170461,24.1011284711893,13017.2460752216,0.0,1.0
2025-03-19,24.26,24.33,24.17,24.23,4561,24.1011284711893,24.1706700619965,24.0117178544371,24.0713249322719,4591.06552343687,0.0,1.0
2025-03-20,24.0652,24.09,23.96,23.96,1166,23.9076041584857,23.9322417506575,23.8030930820155,23.8030930820155,1173.68612153638,0.0,1.0
2025-03-21,23.9564,23.97,23.89,23.89,961,23.7995166573454,23.8130275949879,23.7335514912082,23.7335514912082,967.334787990097,0.0,1.0
2025-03-24,24.07,24.15,24.07,24.15,758,23.9123727247125,23.9918488284922,23.9123727247125,23.9918488284922,762.996638185739,0.0,1.0
2025-03-25,23.973,24.05,23.973,24.0,787,23.8160079488797,23.8925036987676,23.8160079488797,23.8428311339053,792.187802443503,0.0,1.0
2025-03-26,23.8175,23.93,23.79,23.93,2934,23.6615262721579,23.7732895430981,23.6342063614836,23.7732895430981,2953.34054938912,0.0,1.0
2025-03-27,23.9668,24.01,23.89,23.89,1042,23.8098485508367,23.8527656468778,23.7335514912082,23.7335514912082,1048.86872953765,0.0,1.0
2025-03-28,23.4933,23.544,23.49,23.544,3451,23.3394493615907,23.3898173423611,23.3361709723098,23.3898173423611,3473.74854667412,0.0,1.0
2025-03-31,23.4172,23.44,23.2,23.2,3452,23.2638477178703,23.2864984074475,23.0480700961085,23.0480700961085,3474.75513854508,0.0,1.0
2025-04-01,23.4952,23.55,23.36,23.4,11508,23.3413369190555,23.3957780501446,23.2070223036678,23.2467603555577,11583.8592509782,0.0,1.0
2025-04-02,23.5552,23.5552,23.35,23.35,1387,23.4009439968903,23.4009439968903,23.1970877906954,23.1970877906954,1396.14292501796,0.0,1.0
2025-04-03,23.1063,23.22,23.0814,23.19,3829,22.9549837095565,23.0679391220534,22.9302467722551,23.038135583136,3854.24027389603,0.0,1.0
2025-04-04,21.885,22.19,21.72,22.19,37802,21.7416816402299,22.04468428589,21.5777621761843,22.04468428589,38051.1859059331,0.0,1.0
2025-04-07,20.9793,21.43,20.74,20.96,32825,20.8419128003141,21.2896612999829,20.6041799048832,20.8227391902773,33041.378164178,0.0,1.0
2025-04-08,20.5992,21.41,20.4316,21.33,51427,20.4643019622309,21.269792274038,20.2977995248125,21.1903161702583,51766.0001477282,0.0,1.0
2025-04-09,22.054,22.054,20.6425,20.72,32862,21.9095749094645,21.9095749094645,20.5073184034017,20.5843108789382,33078.6220634033,0.0,1.0
2025-04-10,21.6382,22.21,21.37,22.21,1946,21.4964978600696,22.0645533118349,21.2300542221482,22.0645533118349,1958.82778088317,0.0,1.0
2025-04-11,22.3252,22.34,21.99,21.99,3199,22.1789989012776,22.1937019804769,21.8459940264407,21.8459940264407,3220.08739519285,0.0,1.0
2025-04-14,22.5076,22.6249,22.43,22.43,2268,22.3602044178953,22.4767362550623,22.283112597229,22.283112597229,2282.95036333147,0.0,1.0
2025-04-15,22.5362,22.61,22.5362,22.585,3553,22.3886171249965,22.4619338307333,22.3886171249965,22.4370975483021,3576.42091751178,0.0,1.0
2025-04-16,22.3,22.43,22.17,22.35,8545,22.153963928587,22.283112597229,22.024815259945,22.2036364934493,8601.32753733132,0.0,1.0
2025-04-17,22.4226,22.58,22.4226,22.55,2068,22.2757610576294,22.4321302918159,22.2757610576294,22.4023267528985,2081.63198913998,0.0,1.0
2025-04-21,22.4402,22.53,22.42,22.53,2323,22.2932458004609,22.3824577269536,22.2731780842565,22.3824577269536,2338.31291623413,0.0,1.0
2025-04-22,22.7798,22.7996,22.7798,22.7996,685,22.6306218610057,22.6502921966911,22.6306218610057,22.6502921966911,689.515431605844,0.0,1.0
2025-04-23,23.0401,23.24,23.0368,23.16,3134,22.8892172336788,23.0878081479983,22.8859388443979,23.0083320442186,3154.65892358061,0.0,1.0
2025-04-24,23.2736,23.2966,23.17,23.17,4776,23.1211881115858,23.1440374914224,23.0182665571911,23.0182665571911,4807.48277569272,0.0,1.0
2025-04-25,23.1401,23.1401,23.01,23.07,39510,22.9885623634034,22.9885623634034,22.8593143496317,22.9189214274665,39770.4448215284,0.0,1.0
2025-04-28,23.179,23.179,23.06,23.09,35870,23.0272076188663,23.0272076188663,22.908986914494,22.9387904534114,36106.4504112433,0.0,1.0
2025-04-29,23.2346,23.29,23.19,23.19,3730,23.0824435109932,23.1374807128606,23.038135583136,23.038135583136,3754.58767867124,0.0,1.0
2025-04-30,23.3686,23.3686,23.2207,23.2563,1115,23.2155659848241,23.2155659848241,23.0686345379615,23.1040014041434,1122.34993611755,0.0,1.0
2025-05-01,23.378,23.41,23.378,23.41,421,23.2249044270183,23.2566948685301,23.2249044270183,23.2566948685301,423.775177673081,0.0,1.0
2025-05-02,24.0967,24.15,24.06,24.07,920,23.938897874349,23.9918488284922,23.9024382117401,23.9123727247125,926.064521280843,0.0,1.0
2025-05-05,24.4095,24.56,24.38,24.45,12445,24.2496494401276,24.3991638603631,24.2203426268588,24.289884217666,12527.0358340653,0.0,1.0
2025-05-06,24.2674,24.36,24.26,24.27,1349,24.1084800107889,24.2004736009139,24.1011284711893,24.1110629841617,1357.89243392158,0.0,1.0
2025-05-07,23.9922,24.06,23.975,24.04,8071,23.8350822137868,23.9024382117401,23.8179948514742,23.8825691857951,8124.20299049748,0.0,1.0
2025-05-08,23.8728,23.92,23.86,23.88,938,23.7164641288956,23.7633550301256,23.7037479522909,23.7236169782358,944.183174958077,0.0,1.0
2025-05-09,24.0194,24.17,24.0194,24.17,1285,23.8621040890719,24.0117178544371,23.8621040890719,24.0117178544371,1293.47055418031,0.0,1.0
2025-05-12,24.6356,24.67,24.59,24.59,1162,24.4742687784349,24.5084435030602,24.4289673992805,24.4289673992805,1169.65975405254,0.0,1.0
2025-05-13,24.6757,24.71,24.53,24.53,1514,24.5141061754545,24.54818155495,24.3693603214457,24.3693603214457,1523.98009262956,0.0,1.0
2025-05-14,24.8288,24.93,24.8288,24.87,1066,24.6662035690628,24.7667408403441,24.6662035690628,24.7071337625094,1073.02693444063,0.0,1.0
2025-05-15,24.7977,24.8,24.74,24.76,678,24.6353072337185,24.6375921717022,24.5779850938674,24.5978541198123,682.469288509143,0.0,1.0
2025-05-16,24.7757,24.81,24.75,24.75,959,24.6134513051791,24.6475266846746,24.5879196068398,24.5879196068398,965.321604248182,0.0,1.0
2025-05-19,24.8181,24.8181,24.7076,24.72,885,24.6555736401823,24.6555736401823,24.5457972718366,24.5581160679225,890.833805797333,0.0,1.0
2025-05-20,24.7623,24.8635,24.73,24.75,627,24.600139057796,24.7006763290773,24.5680505808949,24.5879196068398,631.133103090313,0.0,1.0
2025-05-21,24.85,24.99,24.85,24.96,3905,24.6872647365645,24.8263479181789,24.6872647365645,24.7965443792615,3930.74125608879,0.0,1.0
2025-05-22,24.6727,24.74,24.64,24.64,1803,24.5111258215627,24.5779850938674,24.4786399641428,24.4786399641428,1814.88514333626,0.0,1.0
2025-05-23,24.7519,24.82,24.7375,24.7375,3703,24.5898071643046,24.6574611976471,24.5755014656243,24.5755014656243,3727.4096981554,0.0,1.0
2025-05-27,24.6938,24.72,24.6938,24.71,923,24.5320876439346,24.5581160679225,24.5320876439346,24.54818155495,929.084296893716,0.0,1.0
2025-05-28,24.68,24.68,24.6,24.66,4956,24.5183780160326,24.5183780160326,24.4389019122529,24.4985089900877,4988.66931246507,0.0,1.0
2025-05-29,24.7167,24.815,24.68,24.815,2001,24.5548376786416,24.6524939411608,24.5183780160326,24.6524939411608,2014.19033378583,0.0,1.0
2025-05-30,24.45,24.55,24.34,24.55,16600,24.289884217666,24.3892293473906,24.180604574969,24.3892293473906,16709.4250578935,0.0,1.0
2025-06-02,24.6365,24.68,24.5,24.53,6556,24.4751628846024,24.5183780160326,24.3395567825283,24.3693603214457,6599.21630599697,0.0,1.0
2025-06-03,24.7205,24.7205,24.64,24.64,5133,24.5586127935711,24.5586127935711,24.4786399641428,24.4786399641428,5166.83607362453,0.0,1.0
2025-06-04,25.0,25.05,24.95,24.95,3100,24.8362824311514,24.8859549960137,24.7866098662891,24.7866098662891,3120.43479996805,0.0,1.0
2025-06-05,25.2191,25.2699,25.18,25.21,4907,25.053947610378,25.1044149362781,25.0151036646557,25.044907203573,4939.34631078814,0.0,1.0
2025-06-06,25.3089,25.3089,25.1925,25.1925,421,25.1431595368707,25.1431595368707,25.0275218058712,25.0275218058712,423.775177673081,0.0,1.0
2025-06-09,25.5522,25.56,25.46,25.46,1300,25.3848662374906,25.3926151576091,25.2932700278845,25.2932700278845,1308.56943224467,0.0,1.0
2025-06-10,25.7006,25.7006,25.6126,25.63,699,25.5322944100019,25.5322944100019,25.4448706958443,25.4621567484164,703.607717799251,0.0,1.0
2025-06-11,25.7634,25.89,25.7634,25.85,2500,25.594683151469,25.7204540857004,25.594683151469,25.6807160338105,2516.4796773936,0.0,1.0
2025-06-12,25.803,25.82,25.75,25.75,2135,25.6340238228399,25.6509124948931,25.5813709040859,25.5813709040859,2149.07364449413,0.0,1.0
2025-06-13,25.465,25.5799,25.41,25.41,1711,25.2982372843708,25.4123848384243,25.2435974630222,25.2435974630222,1722.27869120818,0.0,1.0
2025-06-16,25.64,25.795,25.64,25.68,994,25.4720912613888,25.626076212462,25.4720912613888,25.5118293132787,1000.55231973169,0.0,1.0
2025-06-17,25.4261,25.55,25.4,25.55,1427,25.2595920289079,25.3826806446367,25.2336629500498,25.3826806446367,1436.40659985626,0.0,1.0
2025-06-18,25.3971,25.4535,25.36,25.39,938,25.2307819412878,25.2868125944524,25.1939248981599,25.2237284370773,944.183174958076,0.0,1.0
2025-06-20,25.046,25.1,25.046,25.09,937,25.046,25.1,25.046,25.09,937,0.1651,1.0
2025-06-23,25.2626,25.2635,25.03,25.03,1052,25.2626,25.2635,25.03,25.03,1052,0.0,1.0
2025-06-24,25.8727,25.9176,25.64,25.64,2972,25.8727,25.9176,25.64,25.64,2972,0.0,1.0
2025-06-25,25.9696,25.9696,25.9696,25.9696,49,25.9696,25.9696,25.9696,25.9696,49,0.0,1.0
2025-06-26,26.0954,26.13,26.02,26.02,1712,26.0954,26.13,26.02,26.02,1712,0.0,1.0
2025-06-27,26.0258,26.08,25.91,26.06,5082,26.0258,26.08,25.91,26.06,5082,0.0,1.0
2025-06-30,26.0,26.0,25.89,25.93,2029,26.0,26.0,25.89,25.93,2029,0.0,1.0
2025-07-01,26.0716,26.14,26.06,26.14,3401,26.0716,26.14,26.06,26.14,3401,0.0,1.0
2025-07-02,26.119,26.119,26.005,26.005,1172,26.119,26.119,26.005,26.005,1172,0.0,1.0
2025-07-03,26.2246,26.2716,26.22,26.22,2084,26.2246,26.2716,26.22,26.22,2084,0.0,1.0
2025-07-07,25.894,26.1117,25.88,25.97,5821,25.894,26.1117,25.88,25.97,5821,0.0,1.0
2025-07-08,26.0997,26.13,26.07,26.07,785,26.0997,26.13,26.07,26.07,785,0.0,1.0
2025-07-09,26.0826,26.0826,26.06,26.065,2925,26.0826,26.0826,26.06,26.065,2925,0.0,1.0
2025-07-10,26.16,26.19,26.12,26.12,4014,26.16,26.19,26.12,26.12,4014,0.0,1.0
2025-07-11,26.2,26.21,26.13,26.185,5521,26.2,26.21,26.13,26.185,5521,0.0,1.0
2025-07-14,26.2234,26.2234,26.215,26.2228,1826,26.2234,26.2234,26.215,26.2228,1826,0.0,1.0
2025-07-15,26.46,26.52,26.4,26.4,2766,26.46,26.52,26.4,26.4,2766,0.0,1.0
2025-07-16,26.5255,26.5255,26.34,26.44,17315,26.5255,26.5255,26.34,26.44,17315,0.0,1.0
2025-07-17,26.6923,26.6923,26.47,26.47,2424,26.6923,26.6923,26.47,26.47,2424,0.0,1.0
2025-07-18,26.6657,26.76,26.6657,26.76,460,26.6657,26.76,26.6657,26.76,460,0.0,1.0
2025-07-21,26.9,26.9402,26.86,26.9402,2388,26.9,26.9402,26.86,26.9402,2388,0.0,1.0
2025-07-22,26.8841,26.89,26.75,26.75,813,26.8841,26.89,26.75,26.75,813,0.0,1.0
2025-07-23,27.04,27.2,27.01,27.01,2562,27.04,27.2,27.01,27.01,2562,0.0,1.0
2025-07-24,27.06,27.12,27.06,27.12,926,27.06,27.12,27.06,27.12,926,0.0,1.0
2025-07-25,26.9643,26.98,26.87,26.87,1470,26.9643,26.98,26.87,26.87,1470,0.0,1.0
2025-07-28,26.84,26.955,26.8021,26.9,3186,26.84,26.955,26.8021,26.9,3186,0.0,1.0
2025-07-29,26.84,26.9,26.79,26.9,2228,26.84,26.9,26.79,26.9,2228,0.0,1.0
2025-07-30,26.6093,26.76,26.6093,26.76,649,26.6093,26.76,26.6093,26.76,649,0.0,1.0
2025-07-31,26.4364,26.5,26.4201,26.5,1615,26.4364,26.5,26.4201,26.5,1615,0.0,1.0
2025-08-01,26.19,26.34,26.12,26.34,3627,26.19,26.34,26.12,26.34,3627,0.0,1.0
2025-08-04,26.4599,26.49,26.4599,26.49,1174,26.4599,26.49,26.4599,26.49,1174,0.0,1.0
2025-08-05,26.5629,26.65,26.5501,26.65,1965,26.5629,26.65,26.5501,26.65,1965,0.0,1.0
2025-08-06,26.6462,26.69,26.52,26.5563,1618,26.6462,26.69,26.52,26.5563,1618,0.0,1.0
2025-08-07,26.8399,27.13,26.79,27.13,1690,26.8399,27.13,26.79,27.13,1690,0.0,1.0
2025-08-08,26.7971,26.91,26.76,26.77,5831,26.7971,26.91,26.76,26.77,5831,0.0,1.0
2025-08-11,26.736,26.84,26.736,26.84,1573,26.736,26.84,26.736,26.84,1573,0.0,1.0
2025-08-12,27.0548,27.08,26.95,26.95,2629,27.0548,27.08,26.95,26.95,2629,0.0,1.0
2025-08-13,27.4195,27.4195,27.39,27.39,762,27.4195,27.4195,27.39,27.39,762,0.0,1.0
2025-08-14,27.1,27.12,27.03,27.07,2022,27.1,27.12,27.03,27.07,2022,0.0,1.0
2025-08-15,27.1562,27.1562,27.13,27.13,2767,27.1562,27.1562,27.13,27.13,2767,0.0,1.0
2025-08-18,27.299,27.299,27.299,27.299,506,27.299,27.299,27.299,27.299,506,0.0,1.0
2025-08-19,27.14,27.24,27.11,27.24,4769,27.14,27.24,27.11,27.24,4769,0.0,1.0
2025-08-20,27.0703,27.145,26.961,27.14,7298,27.0703,27.145,26.961,27.14,7298,0.0,1.0
2025-08-21,27.0408,27.09,27.01,27.01,1193,27.0408,27.09,27.01,27.01,1193,0.0,1.0
2025-08-22,27.522,27.522,27.19,27.19,872,27.522,27.522,27.19,27.19,872,0.0,1.0
2025-08-25,27.43,27.54,27.43,27.54,2050,27.43,27.54,27.43,27.54,2050,0.0,1.0
2025-08-26,27.3637,27.41,27.36,27.4,1210,27.3637,27.41,27.36,27.4,1210,0.0,1.0
2025-08-27,27.13,27.13,27.0,27.06,39875,27.13,27.13,27.0,27.06,39875,0.0,1.0
2025-08-28,27.2286,27.2286,27.09,27.09,2334,27.2286,27.2286,27.09,27.09,2334,0.0,1.0
2025-08-29,27.1485,27.1485,27.07,27.07,726,27.1485,27.1485,27.07,27.07,726,0.0,1.0
2025-09-02,27.1315,27.1315,26.94,26.94,2511,27.1315,27.1315,26.94,26.94,2511,0.0,1.0
2025-09-03,27.2301,27.2301,27.2,27.2,1490,27.2301,27.2301,27.2,27.2,1490,0.0,1.0
2025-09-04,27.0963,27.1,26.99,27.01,3226,27.0963,27.1,26.99,27.01,3226,0.0,1.0
2025-09-05,27.4143,27.48,27.31,27.48,5059,27.4143,27.48,27.31,27.48,5059,0.0,1.0
2025-09-08,27.7799,27.7799,27.601,27.601,1500,27.7799,27.7799,27.601,27.601,1500,0.0,1.0
2025-09-09,27.9325,27.9325,27.86,27.87,909,27.9325,27.9325,27.86,27.87,909,0.0,1.0
2025-09-10,28.09,28.18,28.09,28.14,1067,28.09,28.18,28.09,28.14,1067,0.0,1.0
2025-09-11,28.4795,28.4845,28.41,28.41,4839,28.4795,28.4845,28.41,28.41,4839,0.0,1.0
2025-09-12,28.4838,28.52,28.4192,28.47,1097,28.4838,28.52,28.4192,28.47,1097,0.0,1.0
2025-09-15,28.634,28.65,28.57,28.57,1598,28.634,28.65,28.57,28.57,1598,0.0,1.0
2025-09-16,28.8586,28.8586,28.73,28.74,3436,28.8586,28.8586,28.73,28.74,3436,0.0,1.0
2025-09-17,29.0412,29.14,29.02,29.025,4185,29.0412,29.14,29.02,29.025,4185,0.0,1.0
2025-09-18,28.8693,28.8693,28.8073,28.8073,1590,28.8693,28.8693,28.8073,28.8073,1590,0.0,1.0
2025-09-19,28.7781,28.83,28.77,28.83,536,28.7781,28.83,28.77,28.83,536,0.0,1.0
2025-09-22,28.8749,28.88,28.75,28.85,3556,28.8749,28.88,28.75,28.85,3556,0.0,1.0
2025-09-23,28.78,28.96,28.75,28.96,3750,28.78,28.96,28.75,28.96,3750,0.0,1.0
2025-09-24,28.7029,28.75,28.68,28.75,2240,28.7029,28.75,28.68,28.75,2240,0.0,1.0
2025-09-25,28.6622,28.75,28.52,28.6,22285,28.6622,28.75,28.52,28.6,22285,0.0,1.0
2025-09-26,28.49,28.65,28.35,28.36,5890,28.49,28.65,28.35,28.36,5890,0.0,1.0
2025-09-29,28.7775,28.87,28.7775,28.81,1665,28.7775,28.87,28.7775,28.81,1665,0.0,1.0
2025-09-30,28.8772,28.8772,28.8104,28.87,5184,28.8772,28.8772,28.8104,28.87,5184,0.0,1.0
2025-10-01,29.1395,29.14,29.1,29.1,1312,29.1395,29.14,29.1,29.1,1312,0.0,1.0
2025-10-02,29.329,29.41,29.329,29.41,131,29.329,29.41,29.329,29.41,131,0.0,1.0
2025-10-03,29.3965,29.44,29.31,29.41,5539,29.3965,29.44,29.31,29.41,5539,0.0,1.0
2025-10-06,29.5369,29.55,29.44,29.44,3950,29.5369,29.55,29.44,29.44,3950,0.0,1.0
2025-10-07,29.3469,29.69,29.33,29.69,12006,29.3469,29.69,29.33,29.69,12006,0.0,1.0
2025-10-08,29.5186,29.5186,29.36,29.36,1145,29.5186,29.5186,29.36,29.36,1145,0.0,1.0
2025-10-09,29.2328,29.56,29.19,29.53,5419,29.2328,29.56,29.19,29.53,5419,0.0,1.0
2025-10-10,28.2415,29.28,28.16,29.28,90784,28.2415,29.28,28.16,29.28,90784,0.0,1.0
2025-10-13,29.1062,29.13,29.03,29.06,3160,29.1062,29.13,29.03,29.06,3160,0.0,1.0
2025-10-14,28.8105,28.97,28.78,28.78,10656,28.8105,28.97,28.78,28.78,10656,0.0,1.0
2025-10-15,29.2996,29.385,29.1811,29.3,2195,29.2996,29.385,29.1811,29.3,2195,0.0,1.0
2025-10-16,29.4629,29.64,29.4,29.53,1727,29.4629,29.64,29.4,29.53,1727,0.0,1.0
2025-10-17,29.4852,29.4852,29.31,29.31,1749,29.4852,29.4852,29.31,29.31,1749,0.0,1.0
2025-10-20,29.9,29.9173,29.72,29.72,3537,29.9,29.9173,29.72,29.72,3537,0.0,1.0
2025-10-21,29.63,29.76,29.63,29.76,3809,29.63,29.76,29.63,29.76,3809,0.0,1.0
2025-10-22,29.5708,29.79,29.57,29.63,1332,29.5708,29.79,29.57,29.63,1332,0.0,1.0
2025-10-23,29.803,29.803,29.71,29.71,1450,29.803,29.803,29.71,29.71,1450,0.0,1.0
2025-10-24,30.0185,30.07,30.0185,30.07,2935,30.0185,30.07,30.0185,30.07,2935,0.0,1.0
2025-10-27,30.4189,30.43,30.38,30.43,5743,30.4189,30.43,30.38,30.43,5743,0.0,1.0
2025-10-28,30.3649,30.3864,30.22,30.22,1437,30.3649,30.3864,30.22,30.22,1437,0.0,1.0
2025-10-29,30.5095,30.65,30.5,30.59,2111,30.5095,30.65,30.5,30.59,2111,0.0,1.0
2025-10-30,30.1868,30.27,30.1868,30.27,611,30.1868,30.27,30.1868,30.27,611,0.0,1.0
2025-10-31,30.1411,30.17,30.1,30.17,1613,30.1411,30.17,30.1,30.17,1613,0.0,1.0
2025-11-03,30.3679,30.3679,30.22,30.32,1453,30.3679,30.3679,30.22,30.32,1453,0.0,1.0
2025-11-04,29.825,30.005,29.825,30.005,1012,29.825,30.005,29.825,30.005,1012,0.0,1.0
2025-11-05,29.9,29.99,29.85,29.95,196500,29.9,29.99,29.85,29.95,196500,0.0,1.0
2025-11-06,29.7611,30.0,29.7611,29.98,4434,29.7611,30.0,29.7611,29.98,4434,0.0,1.0
2025-11-07,29.6819,29.69,29.37,29.5,184143,29.6819,29.69,29.37,29.5,184143,0.0,1.0
2025-11-10,30.2822,30.2822,30.145,30.145,11452,30.2822,30.2822,30.145,30.145,11452,0.0,1.0
2025-11-11,30.2273,30.355,30.16,30.355,16361,30.2273,30.355,30.16,30.355,16361,0.0,1.0
2025-11-12,30.3099,30.39,30.2469,30.305,7538,30.3099,30.39,30.2469,30.305,7538,0.0,1.0
2025-11-13,30.0111,30.17,29.98,30.13,2604,30.0111,30.17,29.98,30.13,2604,0.0,1.0
2025-11-14,29.98,30.1331,29.9,29.9,5865,29.98,30.1331,29.9,29.9,5865,0.0,1.0
2025-11-17,29.6576,29.901,29.6366,29.79,1326,29.6576,29.901,29.6366,29.79,1326,0.0,1.0
2025-11-18,29.4701,29.52,29.3415,29.52,4788,29.4701,29.52,29.3415,29.52,4788,0.0,1.0
2025-11-19,29.36,29.48,29.27,29.4,18445,29.36,29.48,29.27,29.4,18445,0.0,1.0
2025-11-20,29.0284,29.68,29.0284,29.68,1443,29.0284,29.68,29.0284,29.68,1443,0.0,1.0
2025-11-21,28.949,28.9995,28.56,28.88,4882,28.949,28.9995,28.56,28.88,4882,0.0,1.0
2025-11-24,29.2939,29.2939,29.09,29.09,5263,29.2939,29.2939,29.09,29.09,5263,0.0,1.0
2025-11-25,29.3546,29.3546,29.08,29.26,2215,29.3546,29.3546,29.08,29.26,2215,0.0,1.0
2025-11-26,29.5458,29.5458,29.42,29.53,1367,29.5458,29.5458,29.42,29.53,1367,0.0,1.0