date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-12-14,25.08,25.08,25.08,25.08,913600,19.6830444954129,19.6830444954129,19.6830444954129,19.6830444954129,1164102.84015462,0.0,1.0
2017-12-15,24.91,24.91,24.91,24.91,1500,19.5496267296944,19.5496267296944,19.5496267296944,19.5496267296944,1911.28968939573,0.0,1.0
2017-12-18,25.358,25.39,25.358,25.39,3257600,19.901221782882,19.9263357152525,19.901221782882,19.9263357152525,4150811.52811701,0.0,1.0
2017-12-19,25.34,25.36,25.318,25.318,1800,19.8870951959236,19.9027914036552,19.8698293674188,19.8698293674188,2293.54762727487,0.0,1.0
2017-12-20,25.18,25.18,25.18,25.18,12100,19.7656293075823,19.7656293075823,19.7656293075823,19.7656293075823,15414.5357710985,0.005229,1.0
2017-12-21,25.35,25.35,25.35,25.35,400,19.8990747794762,19.8990747794762,19.8990747794762,19.8990747794762,509.571430449537,0.0,1.0
2017-12-22,25.31,25.31,25.28,25.28,297,19.8676758449129,19.8676758449129,19.8441266439905,19.8441266439905,378.356787108782,0.0,1.0
2017-12-26,25.37,25.39,25.36,25.37,900,19.9147742467578,19.9304737140395,19.906924513117,19.9147742467578,1146.53571851146,0.0,1.0
2017-12-27,25.377,25.39,25.377,25.39,1300,19.9202690603064,19.9304737140395,19.9202690603064,19.9304737140395,1656.107148961,0.0,1.0
2017-12-28,25.455,25.47,25.455,25.47,5670,19.9818714149995,19.9936462361044,19.9818714149995,19.9936462361044,7223.039674435,0.000477,1.0
2017-12-29,25.505,25.505,25.505,25.505,301,20.0211208186824,20.0211208186824,20.0211208186824,20.0211208186824,383.445316050254,0.0,1.0
2018-01-02,25.6,25.6,25.53,25.56,29720,20.0956946856801,20.0956946856801,20.0407455205239,20.0642951627337,37860.4478173207,0.0,1.0
2018-01-03,25.72,25.75,25.63,25.66,12374,20.1898932545192,20.213442896729,20.1192443278899,20.1427939700996,15763.2968133084,0.0,1.0
2018-01-04,25.99,25.99,25.99,25.99,1624,20.4018400344072,20.4018400344072,20.4018400344072,20.4018400344072,2068.82124008509,0.0,1.0
2018-01-05,26.16,26.16,26.03,26.04,15840,20.5352880069293,20.5352880069293,20.4332395573536,20.4410894380902,20178.6505190566,0.0,1.0
2018-01-08,26.02,26.02,26.02,26.02,126,20.425389676617,20.425389676617,20.425389676617,20.425389676617,160.511992765223,0.0,1.0
2018-01-09,26.0,26.0,26.0,26.0,301,20.4096899151438,20.4096899151438,20.4096899151438,20.4096899151438,383.445316050254,0.0,1.0
2018-01-10,26.0,26.0,26.0,26.0,9,20.4096899151438,20.4096899151438,20.4096899151438,20.4096899151438,11.465142340373,0.0,1.0
2018-01-11,26.21,26.21,26.197,26.2,4151,20.5745374106123,20.5745374106123,20.5643325656547,20.5666875298757,5287.97842832094,0.0,1.0
2018-01-12,26.49,26.49,26.436,26.45,1673,20.7943340712369,20.7943340712369,20.7519447152593,20.7629345482905,2131.2425706049,0.0,1.0
2018-01-16,26.62,26.638,26.62,26.638,5402,20.8963825208126,20.9105123061385,20.8963825208126,20.9105123061385,6881.63321363281,0.0,1.0
2018-01-17,26.71,26.77,26.52,26.52,17760,20.967031447442,21.0141307318615,20.8178837134467,20.8178837134467,22624.5475516694,0.0,1.0
2018-01-18,26.67,26.67,26.626,26.65,1029,20.9356319244956,20.9356319244956,20.9010924492546,20.9199321630224,1310.84794091598,0.0,1.0
2018-01-19,26.77,26.77,26.75,26.75,760,21.0141307318615,21.0141307318615,20.9984309703884,20.9984309703884,968.167575409281,0.0,1.0
2018-01-22,27.0,27.0,26.78,26.86,53983,21.1946779888032,21.1946779888032,21.0219806125981,21.0847796584909,68769.197662262,0.0,1.0
2018-01-23,27.045,27.045,26.983,27.0,9998,21.2300024521179,21.2300024521179,21.181333191551,21.1946779888032,12736.4992354499,0.0,1.0
2018-01-24,27.19,27.279,27.11,27.279,6377,21.3438257227985,21.4136896613542,21.2810266769057,21.4136896613542,8123.69030050653,0.0,1.0
2018-01-25,27.0,27.18,27.0,27.17,121728,21.1946779888032,21.3359758420619,21.1946779888032,21.3281259613253,155069.871867659,0.0,1.0
2018-01-26,27.207,27.22,27.15,27.17,1019,21.3571705200507,21.3673753650083,21.3124261998521,21.3281259613253,1298.10889387112,0.0,1.0
2018-01-29,26.907,27.04,26.907,27.04,18097,21.1216740979529,21.2260775117496,21.1216740979529,21.2260775117496,23053.8534370812,0.0,1.0
2018-01-30,26.83,26.84,26.83,26.84,2075,21.0612300162811,21.0690798970177,21.0612300162811,21.0690798970177,2643.35226180823,0.0,1.0
2018-01-31,26.81,26.9,26.81,26.9,1706,21.0455302548079,21.1161791814373,21.0455302548079,21.1161791814373,2173.28142585294,0.0,1.0
2018-02-01,26.78,26.78,26.78,26.78,552,21.0219806125981,21.0219806125981,21.0219806125981,21.0219806125981,703.195396876214,0.0,1.0
2018-02-02,26.24,26.55,26.24,26.55,4305,20.5980870528221,20.8414333556565,20.5980870528221,20.8414333556565,5484.15975281176,0.0,1.0
2018-02-05,25.03,25.882,25.03,25.85,11840,19.6482514836942,20.317061322452,19.6482514836942,20.2919417040949,15083.031701113,0.0,1.0
2018-02-06,25.53,25.53,24.94,24.94,4303,20.0407455205239,20.0407455205239,19.5776025570649,19.5776025570649,5481.6119434028,0.0,1.0
2018-02-07,25.34,25.7,25.34,25.7,6464,19.8915977865286,20.174193493046,19.8915977865286,20.174193493046,8234.52000979683,0.0,1.0
2018-02-08,24.751,25.25,24.751,25.25,11043,19.4292398111433,19.8209488598993,19.4292398111433,19.8209488598993,14067.7296516377,0.0,1.0
2018-02-09,24.54,24.9,24.29,24.9,3627,19.2636073276011,19.5462030341185,19.0673603091863,19.5462030341185,4620.45236317034,0.0,1.0
2018-02-12,25.1,25.1,24.97,25.0,5220,19.7032006488504,19.7032006488504,19.6011521992747,19.6247018414844,6649.78255741636,0.0,1.0
2018-02-13,25.05,25.06,25.05,25.05,617,19.6639512451674,19.671801125904,19.6639512451674,19.6639512451674,785.999202667796,0.0,1.0
2018-02-14,25.51,25.51,25.32,25.32,1940,20.0250457590507,20.0250457590507,19.8758980250554,19.8758980250554,2471.37512670264,0.0,1.0
2018-02-15,25.61,25.624,25.59,25.59,2570,20.1035445664167,20.1145343994479,20.0878448049435,20.0878448049435,3273.93509052874,0.0,1.0
2018-02-16,25.86,25.86,25.77,25.77,1600,20.2997915848315,20.2997915848315,20.2291426582022,20.2291426582022,2038.24752717743,0.0,1.0
2018-02-20,25.53,25.58,25.53,25.58,993,20.0407455205239,20.0799949242069,20.0407455205239,20.0799949242069,1264.98737155449,0.0,1.0
2018-02-21,25.53,25.59,25.52,25.52,2315,20.0407455205239,20.0878448049435,20.0328956397873,20.0328956397873,2949.08939088484,0.0,1.0
2018-02-22,25.5723,25.5723,25.56,25.56,2100,20.0739505160397,20.0739505160397,20.0642951627337,20.0642951627337,2675.19987942038,0.0,1.0
2018-02-23,25.572,25.572,25.572,25.572,0,20.0737150196176,20.0737150196176,20.0737150196176,20.0737150196176,0,0.0,1.0
2018-02-26,25.83,25.84,25.7,25.7,33898,20.2762419426217,20.2840918233583,20.174193493046,20.174193493046,43182.8216726629,0.0,1.0
2018-02-27,25.41,25.48,25.41,25.48,3794,19.9465469516848,20.001496116841,19.9465469516848,20.001496116841,4833.19444881947,0.0,1.0
2018-02-28,25.31,25.31,25.31,25.31,262,19.8680481443189,19.8680481443189,19.8680481443189,19.8680481443189,333.763032575303,0.0,1.0
2018-03-01,24.95,25.04,24.95,25.03,2602,19.5854524378015,19.6561013644308,19.5854524378015,19.6482514836942,3314.70004107229,0.0,1.0
2018-03-02,24.73,24.73,24.73,24.73,1376,19.4127550615964,19.4127550615964,19.4127550615964,19.4127550615964,1752.89287337259,0.0,1.0
2018-03-05,25.0,25.0,25.0,25.0,4262,19.6247018414844,19.6247018414844,19.6247018414844,19.6247018414844,5429.38185051889,0.0,1.0
2018-03-06,25.21,25.21,25.21,25.21,901,19.7895493369529,19.7895493369529,19.7895493369529,19.7895493369529,1147.78813874179,0.0,1.0
2018-03-07,25.2,25.21,25.2,25.21,601,19.7816994562163,19.7895493369529,19.7816994562163,19.7895493369529,765.616727396022,0.0,1.0
2018-03-08,25.31,25.31,25.31,25.31,3000,19.8680481443189,19.8680481443189,19.8680481443189,19.8680481443189,3821.71411345767,0.0,1.0
2018-03-09,25.43,25.43,25.43,25.43,1753,19.962246713158,19.962246713158,19.962246713158,19.962246713158,2233.15494696377,0.0,1.0
2018-03-12,25.47,25.47,25.47,25.47,1650,19.9936462361044,19.9936462361044,19.9936462361044,19.9936462361044,2101.94276240172,0.0,1.0
2018-03-13,25.3,25.49,25.3,25.49,702,19.8601982635823,20.0093459975775,19.8601982635823,20.0093459975775,894.281102549095,0.0,1.0
2018-03-14,25.34,25.35,25.32,25.35,4310,19.8915977865286,19.8994476672652,19.8758980250554,19.8994476672652,5490.52927633421,0.0,1.0
2018-03-15,25.34,25.35,25.34,25.35,2439,19.8915977865286,19.8994476672652,19.8915977865286,19.8994476672652,3107.0535742411,0.0,1.0
2018-03-16,25.36,25.38,25.36,25.38,2800,19.9072975480018,19.922997309475,19.9072975480018,19.922997309475,3566.9331725605,0.0,1.0
2018-03-19,25.23,25.24,25.23,25.24,2986,19.8052490984261,19.8130989791627,19.8052490984261,19.8130989791627,3803.87944759488,0.0,1.0
2018-03-20,25.23,25.23,25.188,25.19,983,19.8052490984261,19.8052490984261,19.7722795993324,19.7738495754797,1252.24832450963,0.0,1.0
2018-03-21,25.19,25.19,25.19,25.19,4000,19.7738495754797,19.7738495754797,19.7738495754797,19.7738495754797,5095.61881794358,0.0,1.0
2018-03-22,24.69,24.85,24.69,24.84,768,19.38135553865,19.5069536304355,19.38135553865,19.4991037496989,978.358813045168,0.0,1.0
2018-03-23,24.79,24.79,24.79,24.79,1004,19.459854346016,19.459854346016,19.459854346016,19.459854346016,1279.00032330383,0.0,1.0
2018-03-26,24.87,24.93,24.77,24.93,3027,19.5226533919087,19.5697526763283,19.4441545845428,19.5697526763283,3856.1095404788,0.0,1.0
2018-03-27,24.61,25.06,24.61,25.05,12769,19.3185564927573,19.671801125904,19.3185564927573,19.6639512451674,16266.4891715804,0.0,1.0
2018-03-28,24.93,25.113,24.93,24.99,2663,19.5697526763283,19.713405493808,19.5697526763283,19.6168519607479,3392.40822804593,0.0,1.0
2018-03-29,25.12,25.12,25.08,25.08,1176,19.7189004103236,19.7189004103236,19.6875008873772,19.6875008873772,1498.11193247541,0.0,1.0
2018-04-02,24.73,25.058,24.73,24.97,3817,19.4127550615964,19.6702311497567,19.4127550615964,19.6011521992747,4862.49425702266,0.0,1.0
2018-04-03,24.95,24.95,24.95,24.95,800,19.5854524378015,19.5854524378015,19.5854524378015,19.5854524378015,1019.12376358871,0.0,1.0
2018-04-04,25.04,25.04,24.76,24.76,15300,19.6561013644308,19.6561013644308,19.4363047038062,19.4363047038062,19490.7419786342,0.0,1.0
2018-04-05,25.26,25.26,25.26,25.26,806,19.8287987406359,19.8287987406359,19.8287987406359,19.8287987406359,1026.76719181563,0.0,1.0
2018-04-06,25.17,25.26,25.081,25.2,2807,19.7581498140065,19.8287987406359,19.6882858754509,19.7816994562163,3575.85050549191,0.0,1.0
2018-04-09,25.37,25.39,25.37,25.39,2500,19.9151474287384,19.9308471902116,19.9151474287384,19.9308471902116,3184.76176121473,0.0,1.0
2018-04-10,25.63,25.72,25.61,25.68,7019,20.1192443278899,20.1898932545192,20.1035445664167,20.1584937315728,8941.53712078646,0.0,1.0
2018-04-11,25.55,25.67,25.55,25.67,3625,20.0564452819971,20.1506438508362,20.0564452819971,20.1506438508362,4617.90455376136,0.0,1.0
2018-04-12,25.71,25.71,25.55,25.57,13966,20.1820433737826,20.1820433737826,20.0564452819971,20.0721450434703,17791.35310285,0.0,1.0
2018-04-13,25.68,25.7,25.68,25.7,3000,20.1584937315728,20.174193493046,20.1584937315728,20.174193493046,3821.71411345768,0.0,1.0
2018-04-16,25.77,25.77,25.726,25.726,1744,20.2291426582022,20.2291426582022,20.1946031829612,20.1946031829612,2221.68980462339,0.0,1.0
2018-04-17,25.94,25.94,25.8,25.8,70444,20.3625906307243,20.3625906307243,20.252692300412,20.252692300412,89738.9430028041,0.0,1.0
2018-04-18,26.039,26.039,26.039,26.039,303,20.4403044500165,20.4403044500165,20.4403044500165,20.4403044500165,385.993125459226,0.0,1.0
2018-04-19,25.919,25.96,25.919,25.96,855,20.3461058811774,20.3782903921975,20.3461058811774,20.3782903921975,1089.18852233544,0.0,1.0
2018-04-20,25.88,25.88,25.81,25.81,2596,20.3154913463047,20.3154913463047,20.2605421811485,20.2605421811485,3307.05661284538,0.0,1.0
2018-04-23,25.82,25.83,25.74,25.74,17991,20.2683920618851,20.2762419426217,20.2055930159924,20.2055930159924,22918.8195384057,0.0,1.0
2018-04-24,25.799,25.859,25.78,25.859,1794,20.2519073123383,20.2990065967579,20.2369925389388,20.2990065967579,2285.38503984769,0.0,1.0
2018-04-25,25.61,25.61,25.44,25.44,629,20.1035445664167,20.1035445664167,19.9700965938946,19.9700965938946,801.286059121625,0.0,1.0
2018-04-26,25.8,25.8,25.6,25.66,3173,20.252692300412,20.252692300412,20.0956946856801,20.1427939700996,4042.09962733373,0.0,1.0
2018-04-27,25.78,25.79,25.68,25.68,491,20.2369925389388,20.2448424196754,20.1584937315728,20.1584937315728,625.487209902572,0.0,1.0
2018-04-30,25.66,25.75,25.66,25.75,993,20.1427939700996,20.213442896729,20.1427939700996,20.213442896729,1264.98737155449,0.0,1.0
2018-05-01,25.37,25.37,25.37,25.37,893,19.9151474287384,19.9151474287384,19.9151474287384,19.9151474287384,1137.5969011059,0.0,1.0
2018-05-02,25.67,25.68,25.651,25.66,3219,20.1506438508362,20.1584937315728,20.1357290774367,20.1427939700996,4100.69924374009,0.0,1.0
2018-05-03,25.639,25.639,25.48,25.569,1538,20.1263092205528,20.1263092205528,20.001496116841,20.0713600553966,1959.2654354993,0.0,1.0
2018-05-04,25.5,25.5,25.5,25.5,585,20.0171958783141,20.0171958783141,20.0171958783141,20.0171958783141,745.234252124249,0.0,1.0
2018-05-07,25.75,25.75,25.75,25.75,2800,20.213442896729,20.213442896729,20.213442896729,20.213442896729,3566.9331725605,0.0,1.0
2018-05-08,25.55,25.55,25.55,25.55,2802,20.0564452819971,20.0564452819971,20.0564452819971,20.0564452819971,3569.48098196947,0.0,1.0
2018-05-09,25.7,25.71,25.7,25.71,1600,20.174193493046,20.1820433737826,20.174193493046,20.1820433737826,2038.24752717743,0.0,1.0
2018-05-10,25.95,25.95,25.95,25.95,700,20.3704405114609,20.3704405114609,20.3704405114609,20.3704405114609,891.733293140123,0.0,1.0
2018-05-11,25.96,25.97,25.93,25.97,17100,20.3782903921975,20.386140272934,20.3547407499877,20.386140272934,21783.7704467087,0.0,1.0
2018-05-14,25.931,26.06,25.931,26.056,2738,20.3555257380613,20.4567891995634,20.3555257380613,20.4536492472688,3487.95108088238,0.0,1.0
2018-05-15,25.831,25.831,25.81,25.81,972,20.2770269306954,20.2770269306954,20.2605421811485,20.2605421811485,1238.23537276029,0.0,1.0
2018-05-16,25.7,25.85,25.7,25.82,6506,20.174193493046,20.2919417040949,20.174193493046,20.2683920618851,8288.02400738522,0.0,1.0
2018-05-17,25.92,25.92,25.92,25.92,2000,20.3468908692511,20.3468908692511,20.3468908692511,20.3468908692511,2547.80940897178,0.0,1.0
2018-05-18,25.84,25.84,25.84,25.84,1500,20.2840918233583,20.2840918233583,20.2840918233583,20.2840918233583,1910.85705672884,0.0,1.0
2018-05-21,25.96,25.96,25.96,25.96,2900,20.3782903921975,20.3782903921975,20.3782903921975,20.3782903921975,3694.32364300908,0.0,1.0
2018-05-22,26.052,26.12,26.052,26.12,3538,20.4505092949741,20.503888483983,20.4505092949741,20.503888483983,4507.07484447109,0.0,1.0
2018-05-23,25.6,25.6,25.6,25.6,502,20.0956946856801,20.0956946856801,20.0956946856801,20.0956946856801,639.500161651917,0.0,1.0
2018-05-24,25.42,25.45,25.42,25.45,2527,19.9543968324214,19.9779464746312,19.9543968324214,19.9779464746312,3219.15718823585,0.0,1.0
2018-05-25,25.24,25.38,25.24,25.38,1200,19.8130989791627,19.922997309475,19.8130989791627,19.922997309475,1528.68564538307,0.0,1.0
2018-05-29,24.88,24.9,24.745,24.87,1110,19.5305032726453,19.5462030341185,19.4245298827013,19.5226533919087,1414.03422197934,0.0,1.0
2018-05-30,25.11,25.11,24.94,24.94,2342,19.711050529587,19.711050529587,19.5776025570649,19.5776025570649,2983.48481790596,0.0,1.0
2018-05-31,24.99,25.11,24.99,25.11,1943,19.6168519607479,19.711050529587,19.6168519607479,19.711050529587,2475.19684081608,0.0,1.0
2018-06-01,25.23,25.23,25.11,25.11,1428,19.8052490984261,19.8052490984261,19.711050529587,19.711050529587,1819.13591800586,0.0,1.0
2018-06-04,25.31,25.31,25.24,25.24,3153,19.8680481443189,19.8680481443189,19.8130989791627,19.8130989791627,4016.62153324401,0.0,1.0
2018-06-05,25.239,25.239,25.18,25.2,12151,19.812313991089,19.812313991089,19.7659996947431,19.7816994562163,15479.2160642081,0.0,1.0
2018-06-06,25.47,25.47,25.47,25.47,1510,19.9936462361044,19.9936462361044,19.9936462361044,19.9936462361044,1923.59610377369,0.0,1.0
2018-06-07,25.48,25.48,25.39,25.48,16582,20.001496116841,20.001496116841,19.9308471902116,20.001496116841,21123.887809785,0.0,1.0
2018-06-08,25.27,25.27,25.203,25.259,3100,19.8366486213725,19.8366486213725,19.7840544204373,19.8280137525622,3949.10458390626,0.0,1.0
2018-06-11,25.61,25.61,25.51,25.51,4452,20.1035445664167,20.1035445664167,20.0250457590507,20.0250457590507,5671.42374437119,0.0,1.0
2018-06-12,25.44,25.51,25.44,25.51,1100,19.9700965938946,20.0250457590507,19.9700965938946,20.0250457590507,1401.29517493448,0.0,1.0
2018-06-13,25.52,25.52,25.52,25.52,500,20.0328956397873,20.0328956397873,20.0328956397873,20.0328956397873,636.952352242947,0.0,1.0
2018-06-14,25.52,25.52,25.52,25.52,0,20.0328956397873,20.0328956397873,20.0328956397873,20.0328956397873,0,0.0,1.0
2018-06-15,25.255,25.255,25.255,25.255,300,19.8248738002676,19.8248738002676,19.8248738002676,19.8248738002676,382.171411345768,0.0,1.0
2018-06-18,24.86,24.88,24.86,24.88,2313,19.5148035111721,19.5305032726453,19.5148035111721,19.5305032726453,2946.54158147587,0.0,1.0
2018-06-19,24.86,24.86,24.86,24.86,46400,19.5148035111721,19.5148035111721,19.5148035111721,19.5148035111721,59109.1782881455,0.0,1.0
2018-06-20,24.86,24.86,24.86,24.86,0,19.9540043383846,19.9540043383846,19.9540043383846,19.9540043383846,0,0.5595,1.0
2018-06-21,24.13,24.13,24.13,24.13,40500,19.368066157893,19.368066157893,19.368066157893,19.368066157893,50457.541400009,0.0,1.0
2018-06-22,24.49,24.49,24.48,24.48,19950,19.6570219729299,19.6570219729299,19.6489954225122,19.6489954225122,24855.0111340786,0.0,1.0
2018-06-25,24.06,24.09,24.021,24.09,1386,19.3118803049691,19.3359599562222,19.2805767583401,19.3359599562222,1726.76919457809,0.0,1.0
2018-06-26,23.93,23.93,23.93,23.93,2152,19.2075351495391,19.2075351495391,19.2075351495391,19.2075351495391,2681.10195290913,0.0,1.0
2018-06-27,24.0,24.14,24.0,24.14,19651,19.263721002463,19.3760927083107,19.263721002463,19.3760927083107,24482.4974333723,0.0,1.0
2018-06-28,23.91,23.91,23.76,23.81,1832,19.1914820487037,19.1914820487037,19.0710837924383,19.1112165445268,2282.42508258807,0.0,1.0
2018-06-29,24.165,24.24,24.165,24.24,570,19.3961590843549,19.4563582124876,19.3961590843549,19.4563582124876,710.143175259387,0.0,1.0
2018-07-02,23.88,23.88,23.88,23.88,500,19.1674023974507,19.1674023974507,19.1674023974507,19.1674023974507,622.932609876654,0.0,1.0
2018-07-03,24.11,24.11,24.11,24.11,4040,19.3520130570576,19.3520130570576,19.3520130570576,19.3520130570576,5033.29548780337,0.0,1.0
2018-07-05,24.36,24.36,24.36,24.36,2662,19.5526768174999,19.5526768174999,19.5526768174999,19.5526768174999,3316.49321498332,0.0,1.0
2018-07-06,24.56,24.56,24.36,24.36,1101,19.7132078258538,19.7132078258538,19.5526768174999,19.5526768174999,1371.69760694839,0.0,1.0
2018-07-09,24.59,24.6,24.57,24.57,9933,19.7372874771069,19.7453140275245,19.7212343762715,19.7212343762715,12375.1792278096,0.0,1.0
2018-07-10,24.59,24.59,24.59,24.59,0,19.7372874771069,19.7372874771069,19.7372874771069,19.7372874771069,0,0.0,1.0
2018-07-11,24.5,24.5,24.5,24.5,1300,19.6650485233476,19.6650485233476,19.6650485233476,19.6650485233476,1619.62478567931,0.0,1.0
2018-07-12,24.44,24.44,24.44,24.44,10302,19.6168892208415,19.6168892208415,19.6168892208415,19.6168892208415,12834.9034938986,0.0,1.0
2018-07-13,24.445,24.48,24.44,24.48,4847,19.6209024960503,19.6489954225122,19.6168892208415,19.6489954225122,6038.7087201443,0.0,1.0
2018-07-16,24.52,24.52,24.48,24.5,97407,19.681101624183,19.681101624183,19.6489954225122,19.6650485233476,121355.993460511,0.0,1.0
2018-07-17,24.57,24.57,24.42,24.42,5394,19.7212343762715,19.7212343762715,19.6008361200061,19.6008361200061,6720.19699534935,0.0,1.0
2018-07-18,24.48,24.48,24.47,24.47,617,19.6489954225122,19.6489954225122,19.6409688720945,19.6409688720945,768.698840587794,0.0,1.0
2018-07-19,24.36,24.36,24.36,24.36,10401,19.5526768174999,19.5526768174999,19.5526768174999,19.5526768174999,12958.2441506542,0.0,1.0
2018-07-20,24.51,24.58,24.51,24.58,95960,19.6730750737653,19.7292609266892,19.6730750737653,19.7292609266892,119553.226487528,0.0,1.0
2018-07-23,24.54,24.54,24.54,24.54,1000,19.6971547250184,19.6971547250184,19.6971547250184,19.6971547250184,1245.86521975331,0.0,1.0
2018-07-24,24.62,24.79,24.62,24.79,260,19.7613671283599,19.8978184854607,19.7613671283599,19.8978184854607,323.924957135861,0.0,1.0
2018-07-25,24.88,24.88,24.595,24.66,876,19.9700574392199,19.9700574392199,19.7413007523157,19.7934733300307,1091.3779325039,0.0,1.0
2018-07-26,24.73,24.73,24.73,24.73,11300,19.8496591829546,19.8496591829546,19.8496591829546,19.8496591829546,14078.2769832124,0.0,1.0
2018-07-27,24.89,24.89,24.89,24.89,400,19.9780839896376,19.9780839896376,19.9780839896376,19.9780839896376,498.346087901325,0.0,1.0
2018-07-30,24.89,24.89,24.89,24.89,200,19.9780839896376,19.9780839896376,19.9780839896376,19.9780839896376,249.173043950663,0.0,1.0
2018-07-31,25.02,25.08,25.02,25.08,1944,20.0824291450676,20.1305884475738,20.0824291450676,20.1305884475738,2421.96198720044,0.0,1.0
2018-08-01,24.75,24.78,24.75,24.78,6402,19.8657122837899,19.889791935043,19.8657122837899,19.889791935043,7976.02913686071,0.0,1.0
2018-08-02,24.543,24.543,24.5,24.5,900,19.6995626901437,19.6995626901437,19.6650485233476,19.6650485233476,1121.27869777798,0.0,1.0
2018-08-03,24.578,24.578,24.42,24.42,2313,19.7276556166056,19.7276556166056,19.6008361200061,19.6008361200061,2881.68625328941,0.0,1.0
2018-08-06,24.48,24.48,24.441,24.46,721,19.6489954225122,19.6489954225122,19.6176918758832,19.6329423216768,898.268823442139,0.0,1.0
2018-08-07,24.61,24.76,24.61,24.76,6600,19.7533405779422,19.8737388342076,19.7533405779422,19.8737388342076,8222.71045037187,0.0,1.0
2018-08-08,24.6,24.6,24.6,24.6,1600,19.7453140275245,19.7453140275245,19.7453140275245,19.7453140275245,1993.3843516053,0.0,1.0
2018-08-09,24.59,24.646,24.59,24.59,6768,19.7372874771069,19.7822361594459,19.7372874771069,19.7372874771069,8432.01580729039,0.0,1.0
2018-08-10,23.99,24.07,23.99,24.06,4328,19.2556944520453,19.3199068553868,19.2556944520453,19.3118803049691,5392.10467109232,0.0,1.0
2018-08-13,23.86,23.97,23.86,23.92,1728,19.1513492966153,19.2396413512099,19.1513492966153,19.1995085991214,2152.85509973372,0.0,1.0
2018-08-14,23.85,23.85,23.85,23.85,3001,19.1433227461976,19.1433227461976,19.1433227461976,19.1433227461976,3738.84152447968,0.0,1.0
2018-08-15,23.37,23.37,23.37,23.37,3827,18.7580483261483,18.7580483261483,18.7580483261483,18.7580483261483,4767.92619599592,0.0,1.0
2018-08-16,23.67,23.67,23.67,23.67,3100,18.9988448386791,18.9988448386791,18.9988448386791,18.9988448386791,3862.18218123527,0.0,1.0
2018-08-17,23.65,23.67,23.65,23.67,9416,18.9827917378437,18.9988448386791,18.9827917378437,18.9988448386791,11731.0669091972,0.0,1.0
2018-08-20,23.9,23.9,23.9,23.9,6300,19.183455498286,19.183455498286,19.183455498286,19.183455498286,7848.95088444588,0.0,1.0
2018-08-21,24.277,24.277,24.2,24.2,1890,19.4860564490331,19.4860564490331,19.4242520108168,19.4242520108168,2354.68526533375,0.0,1.0
2018-08-22,24.26,24.26,24.26,24.26,208,19.472411313323,19.472411313323,19.472411313323,19.472411313323,259.139965708688,0.0,1.0
2018-08-23,24.14,24.14,24.14,24.14,5900,19.3760927083107,19.3760927083107,19.3760927083107,19.3760927083107,7350.60479654452,0.0,1.0
2018-08-24,24.14,24.14,24.14,24.14,0,19.3760927083107,19.3760927083107,19.3760927083107,19.3760927083107,0,0.0,1.0
2018-08-27,24.53,24.53,24.53,24.53,702,19.6891281746007,19.6891281746007,19.6891281746007,19.6891281746007,874.597384266824,0.0,1.0
2018-08-28,24.69,24.69,24.69,24.69,911,19.8175529812838,19.8175529812838,19.8175529812838,19.8175529812838,1134.98321519527,0.0,1.0
2018-08-29,24.62,24.63,24.62,24.63,501000,19.7613671283599,19.7693936787776,19.7613671283599,19.7693936787776,624178.47509641,0.0,1.0
2018-08-30,24.5,24.5,24.5,24.5,9700,19.6650485233476,19.6650485233476,19.6650485233476,19.6650485233476,12084.8926316071,0.0,1.0
2018-08-31,24.28,24.28,24.28,24.28,100,19.4884644141584,19.4884644141584,19.4884644141584,19.4884644141584,124.586521975331,0.0,1.0
2018-09-04,23.85,23.85,23.85,23.85,7601,19.1433227461976,19.1433227461976,19.1433227461976,19.1433227461976,9469.8215353449,0.0,1.0
2018-09-05,23.95,23.95,23.95,23.95,1600,19.2235882503745,19.2235882503745,19.2235882503745,19.2235882503745,1993.3843516053,0.0,1.0
2018-09-06,23.95,23.95,23.95,23.95,0,19.2235882503745,19.2235882503745,19.2235882503745,19.2235882503745,0,0.0,1.0
2018-09-07,23.5,23.5,23.5,23.5,975,18.8623934815783,18.8623934815783,18.8623934815783,18.8623934815783,1214.71858925948,0.0,1.0
2018-09-10,23.745,23.745,23.745,23.745,200,19.0590439668118,19.0590439668118,19.0590439668118,19.0590439668118,249.173043950662,0.0,1.0
2018-09-11,23.745,23.745,23.745,23.745,0,19.0590439668118,19.0590439668118,19.0590439668118,19.0590439668118,0,0.0,1.0
2018-09-12,23.745,23.745,23.745,23.745,0,19.0590439668118,19.0590439668118,19.0590439668118,19.0590439668118,0,0.0,1.0
2018-09-13,24.09,24.1,24.09,24.1,25100,19.3359599562222,19.3439865066399,19.3359599562222,19.3439865066399,31271.2170158081,0.0,1.0
2018-09-14,24.02,24.02,24.02,24.02,121,19.2797741032984,19.2797741032984,19.2797741032984,19.2797741032984,150.74969159015,0.0,1.0
2018-09-17,24.06,24.06,24.06,24.06,155,19.3118803049691,19.3118803049691,19.3118803049691,19.3118803049691,193.109109061763,0.0,1.0
2018-09-18,24.21,24.24,24.19,24.19,4885,19.4322785612345,19.4563582124876,19.4162254603991,19.4162254603991,6086.05159849493,0.0,1.0
2018-09-19,24.26,24.26,24.23,24.23,6500,19.472411313323,19.472411313323,19.4483316620699,19.4483316620699,8098.12392839652,0.0,1.0
2018-09-20,24.67,24.72,24.67,24.69,700,19.8014998804484,19.8416326325369,19.8014998804484,19.8175529812838,872.105653827317,0.0,1.0
2018-09-21,24.66,24.66,24.66,24.66,2500,19.7934733300307,19.7934733300307,19.7934733300307,19.7934733300307,3114.66304938328,0.0,1.0
2018-09-24,24.57,24.73,24.57,24.73,1156,19.7212343762715,19.8496591829546,19.7212343762715,19.8496591829546,1440.22019403482,0.0,1.0
2018-09-25,24.7,24.78,24.69,24.78,2426,19.8255795317015,19.889791935043,19.8175529812838,19.889791935043,3022.46902312153,0.0,1.0
2018-09-26,24.67,24.76,24.67,24.672,1400,19.8014998804484,19.8737388342076,19.8014998804484,19.8031051905319,1744.21130765463,0.0,1.0
2018-09-27,24.59,24.59,24.59,24.59,100,19.7372874771069,19.7372874771069,19.7372874771069,19.7372874771069,124.586521975331,0.0,1.0
2018-09-28,24.29,24.29,24.29,24.29,200,19.4964909645761,19.4964909645761,19.4964909645761,19.4964909645761,249.173043950662,0.0,1.0
2018-10-01,24.423,24.423,24.423,24.423,1000,19.6032440851314,19.6032440851314,19.6032440851314,19.6032440851314,1245.86521975331,0.0,1.0
2018-10-02,24.14,24.19,24.14,24.15,322,19.3760927083107,19.4162254603991,19.3760927083107,19.3841192587284,401.168600760566,0.0,1.0
2018-10-03,24.28,24.326,24.28,24.326,8400,19.4884644141584,19.5253865460798,19.4884644141584,19.5253865460798,10465.2678459278,0.0,1.0
2018-10-04,23.92,23.92,23.87,23.87,4560,19.1995085991214,19.1995085991214,19.159375847033,19.159375847033,5681.14540207511,0.0,1.0
2018-10-05,23.74,23.82,23.74,23.82,2290,19.055030691603,19.1192430949445,19.055030691603,19.1192430949445,2853.03135323507,0.0,1.0
2018-10-08,23.52,23.52,23.43,23.43,823,18.8784465824137,18.8784465824137,18.8062076286545,18.8062076286545,1025.34707585698,0.0,1.0
2018-10-09,23.46,23.46,23.36,23.4,201800,18.8302872799076,18.8302872799076,18.7500217757306,18.7821279774014,251415.601346218,0.0,1.0
2018-10-10,23.229,23.4,23.229,23.4,500,18.6448739652588,18.7821279774014,18.6448739652588,18.7821279774014,622.932609876657,0.0,1.0
2018-10-11,22.77,22.97,22.77,22.78,18134,18.2764553010867,18.4369863094406,18.2764553010867,18.2844818515044,22592.5198950066,0.0,1.0
2018-10-12,22.69,22.92,22.69,22.92,7375,18.2122428977452,18.3968535573521,18.2122428977452,18.3968535573521,9188.25599568067,0.0,1.0
2018-10-15,22.84,22.9,22.82,22.83,12759,18.3326411540106,18.3808004565167,18.3165880531752,18.3246146035929,15895.9943388325,0.0,1.0
2018-10-16,23.15,23.15,23.15,23.15,945,18.5814642169591,18.5814642169591,18.5814642169591,18.5814642169591,1177.34263266688,0.0,1.0
2018-10-17,22.97,22.97,22.97,22.97,5500,18.4369863094406,18.4369863094406,18.4369863094406,18.4369863094406,6852.25870864321,0.0,1.0
2018-10-18,22.593,22.9,22.59,22.9,500,18.1343853586936,18.3808004565167,18.1319773935683,18.3808004565167,622.932609876655,0.0,1.0
2018-10-19,22.79,22.88,22.752,22.752,5363,18.2925084019221,18.3647473556814,18.2620075103349,18.2620075103349,6681.57517353702,0.0,1.0
2018-10-22,22.64,22.685,22.64,22.681,1884,18.1721101456567,18.2082296225364,18.1721101456567,18.2050190023693,2347.21007401524,0.0,1.0
2018-10-23,22.46,22.46,22.24,22.24,650,18.0276322381383,18.0276322381383,17.851048128949,17.851048128949,809.81239283965,0.0,1.0
2018-10-24,21.84,22.38,21.84,22.38,400,17.5299861122413,17.9634198347967,17.5299861122413,17.9634198347967,498.346087901324,0.0,1.0
2018-10-25,22.14,22.22,22.1,22.1,10614,17.7707826247721,17.8349950281136,17.7386764231013,17.7386764231013,13223.6134424616,0.0,1.0
2018-10-26,22.03,22.03,21.8,21.8,2100,17.6824905701775,17.6824905701775,17.4978799105705,17.4978799105705,2616.31696148195,0.0,1.0
2018-10-29,22.05,22.36,22.05,22.36,24853,17.6985436710129,17.9473667339613,17.6985436710129,17.9473667339613,30963.488306529,0.0,1.0
2018-10-30,22.2,22.2,22.1,22.1,16400,17.8189419272782,17.8189419272782,17.7386764231013,17.7386764231013,20432.1896039544,0.0,1.0
2018-10-31,22.46,22.46,22.46,22.46,100,18.0276322381383,18.0276322381383,18.0276322381383,18.0276322381383,124.586521975331,0.0,1.0
2018-11-01,22.71,22.71,22.71,22.71,10024,18.2282959985806,18.2282959985806,18.2282959985806,18.2282959985806,12488.5529628072,0.0,1.0
2018-11-02,22.85,22.85,22.74,22.83,23310,18.3406677044283,18.3406677044283,18.2523756498337,18.3246146035929,29041.1182724497,0.0,1.0
2018-11-05,22.85,22.85,22.85,22.85,10,18.3406677044283,18.3406677044283,18.3406677044283,18.3406677044283,12.4586521975331,0.0,1.0
2018-11-06,22.75,22.75,22.71,22.71,9012,18.2604022002514,18.2604022002514,18.2282959985806,18.2282959985806,11227.7373604168,0.0,1.0
2018-11-07,23.11,23.11,23.01,23.04,1046,18.5493580152883,18.5493580152883,18.4690925111114,18.4931721623644,1303.17501986196,0.0,1.0
2018-11-08,22.87,23.07,22.84,23.07,20868,18.3567208052637,18.5172518136175,18.3326411540106,18.5172518136175,25998.7154058121,0.0,1.0
2018-11-09,22.7,22.73,22.635,22.73,8000,18.2202694481629,18.244349099416,18.1680968704479,18.244349099416,9966.92175802648,0.0,1.0
2018-11-12,22.7,22.7,22.7,22.7,166,18.2202694481629,18.2202694481629,18.2202694481629,18.2202694481629,206.81362647905,0.0,1.0
2018-11-13,22.41,22.41,22.41,22.41,1034,17.9874994860498,17.9874994860498,17.9874994860498,17.9874994860498,1288.22463722492,0.0,1.0
2018-11-14,22.42,22.49,22.42,22.49,781,17.9955260364675,18.0517118893913,17.9955260364675,18.0517118893913,973.020736627335,0.0,1.0
2018-11-15,22.35,22.35,22.15,22.16,5650,17.9393401835436,17.9393401835436,17.7788091751898,17.7868357256075,7039.13849160622,0.0,1.0
2018-11-16,22.35,22.35,22.35,22.35,10,17.9393401835436,17.9393401835436,17.9393401835436,17.9393401835436,12.4586521975331,0.0,1.0
2018-11-19,22.35,22.35,22.35,22.35,5110,17.9393401835436,17.9393401835436,17.9393401835436,17.9393401835436,6366.37127293943,0.0,1.0
2018-11-20,22.35,22.35,22.35,22.35,0,17.9393401835436,17.9393401835436,17.9393401835436,17.9393401835436,0,0.0,1.0
2018-11-21,22.19,22.19,22.18,22.18,15534,17.8109153768606,17.8109153768606,17.8028888264429,17.8028888264429,19353.2703236479,0.0,1.0
2018-11-23,21.99,22.02,21.99,22.02,500,17.6503843685067,17.6744640197598,17.6503843685067,17.6744640197598,622.932609876655,0.0,1.0
2018-11-26,22.32,22.32,22.32,22.32,101,17.9152605322906,17.9152605322906,17.9152605322906,17.9152605322906,125.832387195084,0.0,1.0
2018-11-27,22.12,22.12,22.12,22.12,2581,17.7547295239367,17.7547295239367,17.7547295239367,17.7547295239367,3215.5781321833,0.0,1.0
2018-11-28,22.428,22.428,22.14,22.14,610,18.0019472768016,18.0019472768016,17.7707826247721,17.7707826247721,759.977784049522,0.0,1.0
2018-11-29,22.394,22.394,22.32,22.36,18484,17.9746570053815,17.9746570053815,17.9152605322906,17.9473667339613,23028.5727219202,0.0,1.0
2018-11-30,22.25,22.25,22.16,22.16,1956,17.8590746793667,17.8590746793667,17.7868357256075,17.7868357256075,2436.91236983748,0.0,1.0
2018-12-03,22.49,22.49,22.48,22.49,9507,18.0517118893913,18.0517118893913,18.0436853389736,18.0517118893913,11844.4406441948,0.0,1.0
2018-12-04,22.04,22.36,22.04,22.36,9700,17.6905171205952,17.9473667339613,17.6905171205952,17.9473667339613,12084.8926316071,0.0,1.0
2018-12-06,21.6071,21.6071,21.4121,21.57,4615,17.3430477530132,17.3430477530132,17.1865300198682,17.3132692509636,5749.66798916154,0.0,1.0
2018-12-07,21.607,21.607,21.607,21.607,2,17.3429674875091,17.3429674875091,17.3429674875091,17.3429674875091,2.49173043950662,0.0,1.0
2018-12-10,21.365,21.45,21.36,21.45,7700,17.1487249674009,17.2169506459513,17.144711692192,17.2169506459513,9593.16219210049,0.0,1.0
2018-12-11,21.39,21.39,21.39,21.39,303,17.1687913434451,17.1687913434451,17.1687913434451,17.1687913434451,377.497161585254,0.0,1.0
2018-12-12,21.75,21.79,21.75,21.79,5700,17.4577471584821,17.4898533601528,17.4577471584821,17.4898533601528,7101.43175259386,0.0,1.0
2018-12-13,21.73,21.732,21.71,21.732,753,17.4416940576467,17.4432993677302,17.4256409568113,17.4432993677302,938.136510474242,0.0,1.0
2018-12-14,21.452,21.57,21.452,21.57,2612,17.2185559560348,17.3132692509636,17.2185559560348,17.3132692509636,3254.19995399565,0.0,1.0
2018-12-17,21.1822,21.32,21.1822,21.32,5360,17.0019996257655,17.1126054905213,17.0019996257655,17.1126054905213,6677.83757787773,0.0,1.0
2018-12-18,21.281,21.36,21.27,21.35,17350,17.0813019438923,17.144711692192,17.0724727384328,17.1366851417744,21615.7615627199,0.0,1.0
2018-12-19,21.1343,21.46,21.1343,21.4115,1420,16.9635524492647,17.224977196369,16.9635524492647,17.1860484268432,1769.1286120497,0.0,1.0
2018-12-20,20.771,20.95,20.771,20.94,18820,16.8703641989153,17.0157493605159,16.8703641989153,17.0076272844488,23171.4155895422,0.2472,1.0
2018-12-21,20.51,20.71,20.51,20.71,2323,16.6583780135647,16.8208195349062,16.6583780135647,16.8208195349062,2860.10618568047,0.0,1.0
2018-12-24,20.335,20.59,20.335,20.57,32110,16.516241682391,16.7233546221013,16.516241682391,16.7071104699672,39534.2271296598,0.0,1.0
2018-12-26,20.78,20.785,20.42,20.42,21826,16.8776740673757,16.8817351054092,16.5852793289611,16.5852793289611,26872.4397798802,0.0,1.0
2018-12-27,20.647,20.647,20.31,20.433,7107,16.7696504556836,16.7696504556836,16.4959364922233,16.5958380278483,8750.22585520065,0.0,1.0
2018-12-28,20.865,20.99,20.82,20.92,1600,16.9467117139458,17.0482376647842,16.910162371644,16.9913831323147,1969.93968880273,0.0,1.0
2018-12-31,20.95,20.95,20.9,20.9,1118,17.0157493605159,17.0157493605159,16.9751389801805,16.9751389801805,1376.49535755091,0.0,1.0
2019-01-02,20.7673,20.85,20.76,20.77,20301,16.8673590307705,16.9345285998452,16.8614299152415,16.8695519913086,24994.8410139902,0.0,1.0
2019-01-03,20.685,20.706,20.636,20.705,8360,16.8005143447385,16.8175707044793,16.7607161720098,16.8167584968726,10292.9348739943,0.0,1.0
2019-01-04,21.279,21.3,21.017,21.017,5600,17.2829656631226,17.3000220228634,17.0701672701653,17.0701672701653,6894.78891080955,0.0,1.0
2019-01-07,21.359,21.407,21.25,21.25,9728,17.3479422716591,17.3869282367811,17.259411642528,17.259411642528,11977.2333079207,0.0,1.0
2019-01-08,21.574,21.578,21.5,21.54,8086,17.5225669071012,17.525815737528,17.4624635442048,17.4949518484731,9955.58270228681,0.0,1.0
2019-01-09,21.76,21.77,21.74,21.77,10200,17.6736375219487,17.6817595980158,17.6573933698146,17.6817595980158,12558.3655161175,0.0,1.0
2019-01-10,21.82,21.83,21.78,21.79,7801,17.7223699783512,17.7304920544182,17.6898816740829,17.6980037501499,9604.68719521881,0.0,1.0
2019-01-11,21.73,21.73,21.68,21.7,18600,17.6492712937475,17.6492712937475,17.6086609134121,17.6249050655463,22900.5488823318,0.0,1.0
2019-01-14,21.604,21.61,21.6,21.6,500,17.5469331353024,17.5518063809426,17.5436843048756,17.5436843048756,615.606152750855,0.0,1.0
2019-01-15,21.64,21.65,21.52,21.57,1400,17.5761726091439,17.5842946852109,17.478707696339,17.5193180766744,1723.69722770239,0.0,1.0
2019-01-16,21.67,21.7,21.66,21.7,602,17.6005388373451,17.6249050655463,17.592416761278,17.6249050655463,741.189807912028,0.0,1.0
2019-01-17,21.79,21.79,21.65,21.65,4700,17.6980037501499,17.6980037501499,17.5842946852109,17.5842946852109,5786.69783585804,0.0,1.0
2019-01-18,22.05,22.06,22.0,22.0,700,17.9091777278938,17.9172998039609,17.8685673475585,17.8685673475585,861.848613851197,0.0,1.0
2019-01-22,21.7595,21.82,21.75,21.82,29200,17.6732314181454,17.7223699783512,17.6655154458816,17.7223699783512,35951.3993206498,0.0,1.0
2019-01-23,21.89,21.93,21.89,21.93,151,17.7792245108207,17.8117128150889,17.7792245108207,17.8117128150889,185.913058130758,0.0,1.0
2019-01-24,21.861,21.88,21.83,21.83,19400,17.7556704902261,17.7711024347536,17.7304920544182,17.7304920544182,23885.5187267332,0.0,1.0
2019-01-25,22.09,22.14,22.06,22.06,1400,17.9416660321621,17.9822764124975,17.9172998039609,17.9172998039609,1723.69722770239,0.0,1.0
2019-01-28,22.02,22.02,21.977,21.99,12084,17.8848114996926,17.8848114996926,17.8498865726042,17.8604452714914,14877.9694996826,0.0,1.0
2019-01-29,22.115,22.18,22.115,22.18,1200,17.9619712223298,18.0147647167657,17.9619712223298,18.0147647167657,1477.45476660205,0.0,1.0
2019-01-30,22.325,22.37,22.16,22.16,500,18.1325348197383,18.1690841620401,17.9985205646316,17.9985205646316,615.606152750854,0.0,1.0
2019-01-31,22.32,22.32,22.24,22.25,6201,18.1284737817048,18.1284737817048,18.0634971731682,18.0716192492353,7634.74750641608,0.0,1.0
2019-02-01,22.333,22.333,22.27,22.28,3500,18.1390324805919,18.1390324805919,18.0878634013694,18.0959854774365,4309.24306925599,0.0,1.0
2019-02-04,22.371,22.38,22.23,22.23,410,18.1698963696468,18.1772062381072,18.0553750971011,18.0553750971011,504.797045255701,0.0,1.0
2019-02-05,22.581,22.581,22.581,22.581,0,18.3404599670553,18.3404599670553,18.3404599670553,18.3404599670553,0,0.0,1.0
2019-02-06,22.512,22.512,22.503,22.503,200,18.2844176421925,18.2844176421925,18.2771077737322,18.2771077737322,246.242461100342,0.0,1.0
2019-02-07,22.204,22.213,22.2,22.213,350,18.0342576993267,18.0415675677871,18.0310088688999,18.0415675677871,430.924306925599,0.0,1.0
2019-02-08,22.118,22.12,22.117,22.117,250,17.9644078451499,17.9660322603633,17.9635956375432,17.9635956375432,307.803076375427,0.0,1.0
2019-02-11,22.07,22.08,22.04,22.08,600,17.925421880028,17.933543956095,17.9010556518267,17.933543956095,738.727383301024,0.0,1.0
2019-02-12,22.31,22.31,22.28,22.28,150,18.1203517056377,18.1203517056377,18.0959854774365,18.0959854774365,184.681845825256,0.0,1.0
2019-02-13,22.33,22.33,22.33,22.33,0,18.1365958577718,18.1365958577718,18.1365958577718,18.1365958577718,0,0.0,1.0
2019-02-14,22.352,22.36,22.3,22.36,1753,18.1544644251194,18.160962085973,18.1122296295706,18.160962085973,2158.31517154449,0.0,1.0
2019-02-15,22.661,22.661,22.661,22.661,1,18.4054365755919,18.4054365755919,18.4054365755919,18.4054365755919,1.23121230550171,0.0,1.0
2019-02-19,22.8001,22.81,22.76,22.77,55630,18.5184146536849,18.5264555089913,18.4858451286559,18.493967204723,68492.34055506,0.0,1.0
2019-02-20,22.923,22.945,22.9,22.945,1400,18.6182349685492,18.6361035358968,18.5995541935949,18.6361035358968,1723.69722770239,0.0,1.0
2019-02-21,22.8095,22.8095,22.8095,22.8095,0,18.5260494051879,18.5260494051879,18.5260494051879,18.5260494051879,0,0.0,1.0
2019-02-22,22.8786,22.8786,22.8786,22.8786,50,18.5821729508114,18.5821729508114,18.5821729508114,18.5821729508114,61.5606152750855,0.0,1.0
2019-02-25,22.93,22.96,22.93,22.96,900,18.6239204217961,18.6482866499974,18.6239204217961,18.6482866499974,1108.09107495154,0.0,1.0
2019-02-26,23.105,23.105,23.105,23.105,0,18.7660567529699,18.7660567529699,18.7660567529699,18.7660567529699,0,0.0,1.0
2019-02-27,23.025,23.025,23.025,23.025,0,18.7010801444333,18.7010801444333,18.7010801444333,18.7010801444333,0,0.0,1.0
2019-02-28,23.046,23.046,23.046,23.046,0,18.7181365041742,18.7181365041742,18.7181365041742,18.7181365041742,0,0.0,1.0
2019-03-01,23.179,23.179,23.179,23.179,0,18.8261601158662,18.8261601158662,18.8261601158662,18.8261601158662,0,0.0,1.0
2019-03-04,23.115,23.24,23.039,23.24,589,18.774178829037,18.8757047798754,18.7124510509272,18.8757047798754,725.184047940506,0.0,1.0
2019-03-05,23.163,23.163,23.163,23.163,0,18.8131647941589,18.8131647941589,18.8131647941589,18.8131647941589,0,0.0,1.0
2019-03-06,23.109,23.109,23.109,23.109,0,18.7693055833967,18.7693055833967,18.7693055833967,18.7693055833967,0,0.0,1.0
2019-03-07,22.763,22.763,22.763,22.763,0,18.488281751476,18.488281751476,18.488281751476,18.488281751476,0,0.0,1.0
2019-03-08,22.76,22.76,22.67,22.67,501,18.4858451286559,18.4858451286559,18.4127464440523,18.4127464440523,616.837365056357,0.0,1.0
2019-03-11,22.913,22.913,22.82,22.82,1500,18.6101128924821,18.6101128924821,18.5345775850584,18.5345775850584,1846.81845825257,0.0,1.0
2019-03-12,22.92,22.93,22.92,22.93,220,18.6157983457291,18.6239204217961,18.6157983457291,18.6239204217961,270.866707210376,0.0,1.0
2019-03-13,22.92,22.92,22.92,22.92,0,18.6157983457291,18.6157983457291,18.6157983457291,18.6157983457291,0,0.0,1.0
2019-03-14,23.278,23.278,23.278,23.278,0,18.9065686689303,18.9065686689303,18.9065686689303,18.9065686689303,0,0.0,1.0
2019-03-15,23.5077,23.5077,23.5077,23.5077,0,19.0931327561909,19.0931327561909,19.0931327561909,19.0931327561909,0,0.0,1.0
2019-03-18,23.64,23.64,23.64,23.64,1,19.2005878225583,19.2005878225583,19.2005878225583,19.2005878225583,1.23121230550171,0.0,1.0
2019-03-19,23.73,23.8063,23.73,23.8063,148450,19.2736865071619,19.3356579475537,19.2736865071619,19.3356579475537,182773.466751729,0.0,1.0
2019-03-20,23.712,23.802,23.712,23.795,377,19.2590667702412,19.3321654548448,19.2590667702412,19.3264800015979,464.167039174144,0.0,1.0
2019-03-21,23.67,23.67,23.56,23.56,9821,19.2249540507595,19.2249540507595,19.1356112140217,19.1356112140217,12091.7360523323,0.0,1.0
2019-03-22,23.12,23.12,23.12,23.12,100,18.7782398670705,18.7782398670705,18.7782398670705,18.7782398670705,123.121230550171,0.0,1.0
2019-03-25,23.11,23.11,23.11,23.11,100,18.7701177910034,18.7701177910034,18.7701177910034,18.7701177910034,123.121230550171,0.0,1.0
2019-03-26,23.21,23.21,23.21,23.21,100,18.8513385516742,18.8513385516742,18.8513385516742,18.8513385516742,123.121230550171,0.0,1.0
2019-03-27,23.25,23.265,23.225,23.225,400,18.8838268559425,18.8960099700431,18.8635216657748,18.8635216657748,492.484922200682,0.0,1.0
2019-03-28,23.16,23.16,23.16,23.16,64,18.8107281713388,18.8107281713388,18.8107281713388,18.8107281713388,78.7975875521094,0.0,1.0
2019-03-29,23.258,23.258,23.231,23.231,398,18.8903245167961,18.8903245167961,18.868394911415,18.868394911415,490.022497589681,0.0,1.0
2019-04-01,23.518,23.518,23.47,23.495,3800,19.10149849454,19.10149849454,19.062512529418,19.0828177195857,4678.60676090649,0.0,1.0
2019-04-02,23.616,23.616,23.53,23.53,2460,19.1810948399973,19.1810948399973,19.1112449858205,19.1112449858205,3028.7822715342,0.0,1.0
2019-04-03,23.83,23.83,23.763,23.763,503,19.3549072678326,19.3549072678326,19.3004893581832,19.3004893581832,619.299789667361,0.0,1.0
2019-04-04,23.787,23.787,23.787,23.787,0,19.3199823407442,19.3199823407442,19.3199823407442,19.3199823407442,0,0.0,1.0
2019-04-05,23.803,23.803,23.803,23.803,118,19.3329776624515,19.3329776624515,19.3329776624515,19.3329776624515,145.283052049202,0.0,1.0
2019-04-08,23.85,23.85,23.85,23.85,1,19.3711514199668,19.3711514199668,19.3711514199668,19.3711514199668,1.23121230550171,0.0,1.0
2019-04-09,23.722,23.722,23.722,23.722,3,19.2671888463083,19.2671888463083,19.2671888463083,19.2671888463083,3.69363691650512,0.0,1.0
2019-04-10,23.81,23.82,23.81,23.82,361,19.3386631156985,19.3467851917656,19.3386631156985,19.3467851917656,444.467642286117,0.0,1.0
2019-04-11,23.81,23.81,23.81,23.81,95,19.3386631156985,19.3386631156985,19.3386631156985,19.3386631156985,116.965169022662,0.0,1.0
2019-04-12,23.957,23.957,23.957,23.957,0,19.4580576338844,19.4580576338844,19.4580576338844,19.4580576338844,0,0.0,1.0
2019-04-15,24.001,24.001,24.001,24.001,0,19.4937947685796,19.4937947685796,19.4937947685796,19.4937947685796,0,0.0,1.0
2019-04-16,24.0192,24.0192,24.0192,24.0192,6,19.5085769470216,19.5085769470216,19.5085769470216,19.5085769470216,7.38727383301027,0.0,1.0
2019-04-17,24.12,24.148,24.12,24.148,305,19.5904474737777,19.6131892867655,19.5904474737777,19.6131892867655,375.519753178022,0.0,1.0
2019-04-18,24.067,24.067,24.067,24.067,0,19.5474004706222,19.5474004706222,19.5474004706222,19.5474004706222,0,0.0,1.0
2019-04-22,24.08,24.08,24.08,24.08,0,19.5579591695094,19.5579591695094,19.5579591695094,19.5579591695094,0,0.0,1.0
2019-04-23,24.137,24.18,24.06,24.06,2000,19.6042550030917,19.6391799301801,19.5417150173753,19.5417150173753,2462.42461100342,0.0,1.0
2019-04-24,23.93,23.93,23.93,23.93,100,19.4361280285034,19.4361280285034,19.4361280285034,19.4361280285034,123.121230550171,0.0,1.0
2019-04-25,23.86,23.86,23.86,23.86,100,19.3792734960338,19.3792734960338,19.3792734960338,19.3792734960338,123.121230550171,0.0,1.0
2019-04-26,23.93,23.93,23.93,23.93,0,19.4361280285034,19.4361280285034,19.4361280285034,19.4361280285034,0,0.0,1.0
2019-04-29,24.04,24.04,24.04,24.04,0,19.5254708652411,19.5254708652411,19.5254708652411,19.5254708652411,0,0.0,1.0
2019-04-30,24.13,24.13,24.09,24.12,57200,19.5985695498448,19.5985695498448,19.5660812455765,19.5904474737777,70425.3438746977,0.0,1.0
2019-05-01,24.0,24.0,24.0,24.0,311,19.4929825609729,19.4929825609729,19.4929825609729,19.4929825609729,382.907027011031,0.0,1.0
2019-05-02,23.86,23.86,23.86,23.86,0,19.3792734960338,19.3792734960338,19.3792734960338,19.3792734960338,0,0.0,1.0
2019-05-03,24.07,24.07,24.02,24.02,150,19.5498370934424,19.5498370934424,19.509226713107,19.509226713107,184.681845825256,0.0,1.0
2019-05-06,23.867,23.867,23.867,23.867,0,19.3849589492808,19.3849589492808,19.3849589492808,19.3849589492808,0,0.0,1.0
2019-05-07,23.43,23.49,23.43,23.49,600,19.0300242251497,19.0787566815522,19.0300242251497,19.0787566815522,738.727383301027,0.0,1.0
2019-05-08,23.53,23.53,23.53,23.53,100,19.1112449858205,19.1112449858205,19.1112449858205,19.1112449858205,123.121230550171,0.0,1.0
2019-05-09,23.41,23.41,23.294,23.294,1103,19.0137800730156,19.0137800730156,18.9195639906376,18.9195639906376,1358.02717296839,0.0,1.0
2019-05-10,23.527,23.527,23.527,23.527,1,19.1088083630003,19.1088083630003,19.1088083630003,19.1088083630003,1.23121230550171,0.0,1.0
2019-05-13,23.07,23.07,23.07,23.07,0,18.7376294867352,18.7376294867352,18.7376294867352,18.7376294867352,0,0.0,1.0
2019-05-14,23.24,23.24,23.198,23.198,1191,18.8757047798754,18.8757047798754,18.8415920603937,18.8415920603937,1466.37385585253,0.0,1.0
2019-05-15,23.35,23.363,23.294,23.294,2300,18.9650476166132,18.9756063155004,18.9195639906376,18.9195639906376,2831.78830265393,0.0,1.0
2019-05-16,23.55,23.55,23.55,23.55,200,19.1274891379546,19.1274891379546,19.1274891379546,19.1274891379546,246.242461100342,0.0,1.0
2019-05-17,23.43,23.43,23.43,23.43,200,19.0300242251497,19.0300242251497,19.0300242251497,19.0300242251497,246.242461100342,0.0,1.0
2019-05-20,23.3,23.3,23.3,23.3,1,18.9244372362778,18.9244372362778,18.9244372362778,18.9244372362778,1.23121230550171,0.0,1.0
2019-05-21,23.42,23.42,23.354,23.361,26600,19.0219021490827,19.0219021490827,18.96829644704,18.973981900287,32750.2473263454,0.0,1.0
2019-05-22,23.396,23.41,23.28,23.4,1614934,19.0024091665217,19.0137800730156,18.9081930841437,19.0056579969485,1988326.6133731,0.0,1.0
2019-05-23,23.11,23.126,23.09,23.126,1208,18.7701177910034,18.7831131127108,18.7538736388693,18.7831131127108,1487.30446504607,0.0,1.0
2019-05-24,23.36,23.36,23.29,23.29,164,18.9731696926802,18.9731696926802,18.9163151602107,18.9163151602107,201.918818102281,0.0,1.0
2019-05-28,23.17,23.33,23.17,23.32,36105,18.8188502474059,18.948803464479,18.8188502474059,18.940681388412,44452.9202901392,0.0,1.0
2019-05-29,22.939,22.939,22.907,22.907,255,18.6312302902565,18.6312302902565,18.6052396468419,18.6052396468419,313.959137902936,0.0,1.0
2019-05-30,23.04,23.04,23.04,23.04,0,18.7132632585339,18.7132632585339,18.7132632585339,18.7132632585339,0,0.0,1.0
2019-05-31,22.833,22.833,22.833,22.833,0,18.5451362839455,18.5451362839455,18.5451362839455,18.5451362839455,0,0.0,1.0
2019-06-03,23.02,23.02,23.02,23.02,0,18.6970191063998,18.6970191063998,18.6970191063998,18.6970191063998,0,0.0,1.0
2019-06-04,23.2972,23.2972,23.2427,23.26,300,18.922163054979,18.922163054979,18.8778977404135,18.8919489320095,369.363691650513,0.0,1.0
2019-06-05,23.3,23.327,23.3,23.32,200,18.9244372362778,18.9463668416589,18.9244372362778,18.940681388412,246.242461100342,0.0,1.0
2019-06-06,23.36,23.43,23.33,23.41,123100,18.9731696926802,19.0300242251497,18.948803464479,19.0137800730156,151562.234807261,0.0,1.0
2019-06-07,23.65,23.65,23.65,23.65,400,19.2087098986253,19.2087098986253,19.2087098986253,19.2087098986253,492.484922200684,0.0,1.0
2019-06-10,23.69,23.69,23.6898,23.6898,1968,19.2411982028936,19.2411982028936,19.2410357613723,19.2410357613723,2423.02581722737,0.0,1.0
2019-06-11,23.48,23.48,23.47,23.47,450,19.3493030353464,19.3493030353464,19.3410622759616,19.3410622759616,546.066180301096,0.3431,1.0
2019-06-12,23.35,23.433,23.35,23.433,530,19.2421731633449,19.3105714662381,19.2421731633449,19.3105714662381,643.144612354624,0.0,1.0
2019-06-13,23.37,23.37,23.36,23.36,545,19.2586546821143,19.2586546821143,19.2504139227296,19.2504139227296,661.346818364662,0.0,1.0
2019-06-14,23.19,23.19,23.19,23.19,450,19.1103210131892,19.1103210131892,19.1103210131892,19.1103210131892,546.066180301096,0.0,1.0
2019-06-17,23.15,23.15,23.13,23.15,651,19.0773579756503,19.0773579756503,19.0608764568808,19.0773579756503,789.975740835585,0.0,1.0
2019-06-18,23.51,23.51,23.51,23.51,221,19.3740253135005,19.3740253135005,19.3740253135005,19.3740253135005,268.179168547873,0.0,1.0
2019-06-19,23.61,23.62,23.61,23.62,451,19.4564329073478,19.4646736667326,19.4564329073478,19.4646736667326,547.279660701767,0.0,1.0
2019-06-20,23.82,23.88,23.82,23.88,425,19.6294888544272,19.6789334107356,19.6294888544272,19.6789334107356,515.729170284369,0.0,1.0
2019-06-21,23.8,23.81,23.8,23.81,483,19.6130073356577,19.6212480950424,19.6130073356577,19.6212480950424,586.111033523178,0.0,1.0
2019-06-24,23.84,23.84,23.84,23.84,1051,19.6459703731966,19.6459703731966,19.6459703731966,19.6459703731966,1275.36790110323,0.0,1.0
2019-06-25,23.7,23.7,23.7,23.7,200,19.5305997418104,19.5305997418104,19.5305997418104,19.5305997418104,242.696080133821,0.0,1.0
2019-06-26,23.72,23.74,23.72,23.74,508,19.5470812605799,19.5635627793493,19.5470812605799,19.5635627793493,616.448043539904,0.0,1.0
2019-06-27,23.73,23.76,23.73,23.76,1250,19.5553220199646,19.5800442981188,19.5553220199646,19.5800442981188,1516.85050083638,0.0,1.0
2019-06-28,23.9,23.9,23.9,23.9,401,19.695414929505,19.695414929505,19.695414929505,19.695414929505,486.605640668311,0.0,1.0
2019-07-01,23.94,24.07,23.94,24.07,650,19.7283779670439,19.8355078390454,19.7283779670439,19.8355078390454,788.762260434919,0.0,1.0
2019-07-02,23.88,24.07,23.88,24.0,32606,19.6789334107356,19.8355078390454,19.6789334107356,19.7778225233523,39566.7419442167,0.0,1.0
2019-07-03,24.21,24.21,24.15,24.18,4750,19.9508784704317,19.9508784704317,19.9014339141233,19.9261561922775,5764.03190317823,0.0,1.0
2019-07-05,23.95,23.97,23.93,23.97,4250,19.7366187264287,19.7531002451981,19.7201372076592,19.7531002451981,5157.29170284368,0.0,1.0
2019-07-08,23.73,23.86,23.73,23.84,4107,19.5553220199646,19.6624518919661,19.5553220199646,19.6459703731966,4983.76400554801,0.0,1.0
2019-07-09,23.64,23.74,23.64,23.73,4200,19.481155185502,19.5635627793493,19.481155185502,19.5553220199646,5096.61768281025,0.0,1.0
2019-07-10,23.86,23.89,23.8,23.88,11100,19.6624518919661,19.6871741701203,19.6130073356577,19.6789334107356,13469.6324474271,0.0,1.0
2019-07-11,23.835,23.835,23.835,23.835,0,19.6418499935043,19.6418499935043,19.6418499935043,19.6418499935043,0,0.0,1.0
2019-07-12,23.829,23.829,23.829,23.829,0,19.6369055378734,19.6369055378734,19.6369055378734,19.6369055378734,0,0.0,1.0
2019-07-15,23.88,23.897,23.87,23.897,1305,19.6789334107356,19.6929427016896,19.6706926513508,19.6929427016896,1583.59192287318,0.0,1.0
2019-07-16,23.83,23.83,23.83,23.83,0,19.6377296138119,19.6377296138119,19.6377296138119,19.6377296138119,0,0.0,1.0
2019-07-17,23.76,23.81,23.76,23.81,702,19.5800442981188,19.6212480950424,19.5800442981188,19.6212480950424,851.863241269711,0.0,1.0
2019-07-18,23.851,23.851,23.704,23.704,2000,19.6550352085198,19.6550352085198,19.5338960455643,19.5338960455643,2426.96080133821,0.0,1.0
2019-07-19,23.73,23.73,23.73,23.73,260,19.5553220199646,19.5553220199646,19.5553220199646,19.5553220199646,315.504904173967,0.0,1.0
2019-07-22,23.781,23.803,23.781,23.803,885,19.5973498928267,19.6154795634731,19.5973498928267,19.6154795634731,1073.93015459216,0.0,1.0
2019-07-23,23.908,23.936,23.908,23.93,1600,19.7020075370128,19.72508166329,19.7020075370128,19.7201372076592,1941.56864107057,0.0,1.0
2019-07-24,23.87,23.87,23.86,23.86,230,19.6706926513508,19.6706926513508,19.6624518919661,19.6624518919661,279.100492153894,0.0,1.0
2019-07-25,23.677,23.677,23.677,23.677,0,19.5116459952255,19.5116459952255,19.5116459952255,19.5116459952255,0,0.0,1.0
2019-07-26,23.785,23.785,23.77,23.77,1375,19.6006461965806,19.6006461965806,19.5882850575035,19.5882850575035,1668.53555092002,0.0,1.0
2019-07-29,23.83,23.83,23.83,23.83,0,19.6377296138119,19.6377296138119,19.6377296138119,19.6377296138119,0,0.0,1.0
2019-07-30,23.46,23.479,23.46,23.479,1034,19.3328215165769,19.3484789594079,19.3328215165769,19.3484789594079,1254.73873429185,0.0,1.0
2019-07-31,23.302,23.302,23.302,23.302,100,19.2026175182982,19.2026175182982,19.2026175182982,19.2026175182982,121.34804006691,0.0,1.0
2019-08-01,23.242,23.242,23.242,23.242,1200,19.1531729619898,19.1531729619898,19.1531729619898,19.1531729619898,1456.17648080292,0.0,1.0
2019-08-02,23.01,23.027,22.97,22.97,82619,18.961987344264,18.9759966352181,18.9290243067251,18.9290243067251,100256.537222881,0.0,1.0
2019-08-05,22.53,22.66,22.53,22.66,538,18.566430893797,18.6735607657985,18.566430893797,18.6735607657985,652.852455559977,0.0,1.0
2019-08-06,22.618,22.618,22.54,22.54,157,18.6389495763826,18.6389495763826,18.5746716531817,18.5746716531817,190.516422905049,0.0,1.0
2019-08-07,22.745,22.745,22.745,22.745,100,18.7436072205687,18.7436072205687,18.7436072205687,18.7436072205687,121.34804006691,0.0,1.0
2019-08-08,22.97,23.032,22.97,23.03,656,18.9290243067251,18.9801170149104,18.9290243067251,18.9784688630335,796.043142838933,0.0,1.0
2019-08-09,22.85,22.85,22.85,22.85,100,18.8301351941084,18.8301351941084,18.8301351941084,18.8301351941084,121.34804006691,0.0,1.0
2019-08-12,22.69,22.69,22.69,22.69,200,18.6982830439527,18.6982830439527,18.6982830439527,18.6982830439527,242.69608013382,0.0,1.0
2019-08-13,22.86,22.86,22.86,22.86,312,18.8383759534931,18.8383759534931,18.8383759534931,18.8383759534931,378.60588500876,0.0,1.0
2019-08-14,22.254,22.296,22.254,22.296,655,18.3389859347784,18.3735971241943,18.3389859347784,18.3735971241943,794.829662438265,0.0,1.0
2019-08-15,22.145,22.145,22.145,22.145,250,18.2491616574849,18.2491616574849,18.2491616574849,18.2491616574849,303.370100167276,0.0,1.0
2019-08-16,22.4999,22.4999,22.3481,22.3481,333,18.5416262080489,18.5416262080489,18.4165314805887,18.4165314805887,404.088973422813,0.0,1.0
2019-08-19,22.66,22.692,22.66,22.692,274,18.6735607657985,18.6999311958296,18.6735607657985,18.6999311958296,332.493629783334,0.0,1.0
2019-08-20,22.555,22.572,22.555,22.572,109,18.5870327922588,18.6010420832129,18.5870327922588,18.6010420832129,132.269363672932,0.0,1.0
2019-08-21,22.818,22.831,22.818,22.831,1148,18.8037647640772,18.8144777512774,18.8037647640772,18.8144777512774,1393.07549996813,0.0,1.0
2019-08-22,22.784,22.784,22.78,22.78,171,18.7757461821691,18.7757461821691,18.7724498784152,18.7724498784152,207.505148514417,0.0,1.0
2019-08-23,22.49,22.74,22.49,22.74,1295,18.5334678562581,18.7394868408763,18.5334678562581,18.7394868408763,1571.45711886649,0.0,1.0
2019-08-26,22.61,22.632,22.61,22.632,292,18.6323569688748,18.6504866395212,18.6323569688748,18.6504866395212,354.336276995379,0.0,1.0
2019-08-27,22.66,22.75,22.66,22.75,655,18.6735607657985,18.7477276002611,18.6735607657985,18.7477276002611,794.829662438262,0.0,1.0
2019-08-28,22.63,22.678,22.63,22.678,387,18.6488384876443,18.688394132691,18.6488384876443,18.688394132691,469.616915058943,0.0,1.0
2019-08-29,22.84,22.88,22.84,22.88,250,18.8218944347236,18.8548574722625,18.8218944347236,18.8548574722625,303.370100167276,0.0,1.0
2019-08-30,22.94,22.94,22.864,22.864,433,18.9043020285709,18.9043020285709,18.841672257247,18.841672257247,525.437013489723,0.0,1.0
2019-09-03,22.795,22.795,22.783,22.783,401,18.7848110174923,18.7848110174923,18.7749221062307,18.7749221062307,486.605640668312,0.0,1.0
2019-09-04,23.197,23.197,23.15,23.15,590,19.1160895447585,19.1160895447585,19.0773579756503,19.0773579756503,715.953436394771,0.0,1.0
2019-09-05,23.33,23.35,23.33,23.34,366,19.2256916445754,19.2421731633449,19.2256916445754,19.2339324039601,444.133826644892,0.0,1.0
2019-09-06,23.4,23.44,23.4,23.44,383,19.2833769602685,19.3163399978074,19.2833769602685,19.3163399978074,464.762993456267,0.0,1.0
2019-09-09,23.41,23.41,23.39,23.39,377,19.2916177196532,19.2916177196532,19.2751362008838,19.2751362008838,457.482111052253,0.0,1.0
2019-09-10,23.391,23.405,23.36,23.38,2052946,19.2759602768222,19.2874973399609,19.2504139227296,19.266895441499,2491209.73463204,0.0,1.0
2019-09-11,23.525,23.525,23.525,23.525,100,19.3863864525776,19.3863864525776,19.3863864525776,19.3863864525776,121.348040066911,0.0,1.0
2019-09-12,23.7,23.7,23.636,23.636,461,19.5305997418104,19.5305997418104,19.4778588817481,19.4778588817481,559.414464708457,0.0,1.0
2019-09-13,23.76,23.76,23.76,23.76,156,19.5800442981188,19.5800442981188,19.5800442981188,19.5800442981188,189.30294250438,0.0,1.0
2019-09-16,23.545,23.545,23.543,23.543,1098,19.4028679713471,19.4028679713471,19.4012198194701,19.4012198194701,1332.40147993468,0.0,1.0
2019-09-17,23.625,23.625,23.625,23.625,100,19.4687940464249,19.4687940464249,19.4687940464249,19.4687940464249,121.348040066911,0.0,1.0
2019-09-18,23.62,23.625,23.62,23.625,239,19.4646736667326,19.4687940464249,19.4646736667326,19.4687940464249,290.021815759915,0.0,1.0
2019-09-19,23.688,23.76,23.688,23.71,1396,19.5207108305487,19.5800442981188,19.5207108305487,19.5388405011951,1694.01863933407,0.0,1.0
2019-09-20,23.635,23.69,23.635,23.69,741,19.4770348058097,19.5223589824257,19.4770348058097,19.5223589824257,899.188976895805,0.0,1.0
2019-09-23,23.54,23.54,23.535,23.535,157,19.3987475916547,19.3987475916547,19.3946272119624,19.3946272119624,190.51642290505,0.0,1.0
2019-09-24,23.431,23.431,23.431,23.431,54,19.3089233143612,19.3089233143612,19.3089233143612,19.3089233143612,65.5279416361315,0.0,1.0
2019-09-25,23.298,23.3,23.298,23.3,215,19.1993212145443,19.2009693664212,19.1993212145443,19.2009693664212,260.898286143857,0.0,1.0
2019-09-26,23.43,23.43,23.39,23.39,482,19.3080992384227,19.3080992384227,19.2751362008838,19.2751362008838,584.897553122508,0.0,1.0
2019-09-27,23.46,23.522,23.46,23.52,632,19.3328215165769,19.3839142247622,19.3328215165769,19.3822660728853,766.919613222873,0.0,1.0
2019-09-30,23.472,23.472,23.472,23.472,1,19.3427104278386,19.3427104278386,19.3427104278386,19.3427104278386,1.2134804006691,0.0,1.0
2019-10-01,23.237,23.237,23.206,23.23,4513,19.1490525822974,19.1490525822974,19.1235062282047,19.1432840507281,5476.43704821967,0.0,1.0
2019-10-02,22.66,22.71,22.6,22.6,5041,18.6735607657985,18.7147645627221,18.6241162094901,18.6241162094901,6117.15469977295,0.0,1.0
2019-10-03,22.776,22.8,22.776,22.8,197,18.7691535746613,18.7889313971847,18.7691535746613,18.7889313971847,239.055638931814,0.0,1.0
2019-10-04,22.83,22.848,22.83,22.848,1204,18.8136536753389,18.8284870422314,18.8136536753389,18.8284870422314,1461.0304024056,0.0,1.0
2019-10-07,23.029,23.061,23.019,23.023,943,18.977644787095,19.0040152171262,18.9694040277103,18.9727003314642,1144.31201783097,0.0,1.0
2019-10-08,22.78,22.86,22.78,22.85,794,18.7724498784152,18.8383759534931,18.7724498784152,18.8301351941084,963.503438131271,0.0,1.0
2019-10-09,22.942,22.942,22.935,22.935,363,18.9059501804479,18.9059501804479,18.9001816488786,18.9001816488786,440.493385442884,0.0,1.0
2019-10-10,23.145,23.145,23.144,23.144,140,19.0732375959579,19.0732375959579,19.0724135200194,19.0724135200194,169.887256093674,0.0,1.0
2019-10-11,23.699,23.79,23.63,23.63,1655,19.5297756658719,19.604766576273,19.4729144261173,19.4729144261173,2008.31006310737,0.0,1.0
2019-10-14,23.54,23.55,23.54,23.55,295,19.3987475916547,19.4069883510395,19.3987475916547,19.4069883510395,357.976718197386,0.0,1.0
2019-10-15,23.787,23.787,23.787,23.787,182,19.6022943484576,19.6022943484576,19.6022943484576,19.6022943484576,220.853432921777,0.0,1.0
2019-10-16,23.86,23.86,23.86,23.86,329,19.6624518919661,19.6624518919661,19.6624518919661,19.6624518919661,399.235051820135,0.0,1.0
2019-10-17,23.954,24.04,23.953,24.04,31580,19.7399150301826,19.8107855608912,19.7390909542441,19.8107855608912,38321.7110531302,0.0,1.0
2019-10-18,23.98,23.98,23.93,23.93,1690,19.7613410045829,19.7613410045829,19.7201372076592,19.7201372076592,2050.78187713078,0.0,1.0
2019-10-21,24.115,24.115,24.115,24.115,144,19.8725912562767,19.8725912562767,19.8725912562767,19.8725912562767,174.741177696351,0.0,1.0
2019-10-22,24.009,24.098,24.009,24.08,3749,19.7852392067986,19.8585819653227,19.7852392067986,19.8437485984302,4549.33802210847,0.0,1.0
2019-10-23,24.12,24.12,24.07,24.07,3709,19.8767116359691,19.8767116359691,19.8355078390454,19.8355078390454,4500.7988060817,0.0,1.0
2019-10-24,24.203,24.245,24.203,24.245,4098,19.9451099388623,19.9797211282782,19.9451099388623,19.9797211282782,4972.842681942,0.0,1.0
2019-10-25,24.205,24.205,24.202,24.202,548,19.9467580907393,19.9467580907393,19.9442858629239,19.9442858629239,664.987259566668,0.0,1.0
2019-10-28,24.3,24.3,24.3,24.3,357,20.0250453048942,20.0250453048942,20.0250453048942,20.0250453048942,433.212503038871,0.0,1.0
2019-10-29,24.27,24.277,24.27,24.277,630,20.00032302674,20.0060915583093,20.00032302674,20.0060915583093,764.492652421537,0.0,1.0
2019-10-30,24.41,24.41,24.41,24.41,37,20.1156936581263,20.1156936581263,20.1156936581263,20.1156936581263,44.8987748247567,0.0,1.0
2019-10-31,24.29,24.29,24.273,24.273,254,20.0168045455095,20.0168045455095,20.0027952545555,20.0027952545555,308.224021769952,0.0,1.0
2019-11-01,24.481,24.481,24.481,24.481,39,20.1742030497578,20.1742030497578,20.1742030497578,20.1742030497578,47.3257356260951,0.0,1.0
2019-11-04,24.601,24.72,24.601,24.72,2484,20.2730921623746,20.3711571990529,20.2730921623746,20.3711571990529,3014.28531526205,0.0,1.0
2019-11-05,24.56,24.56,24.56,24.56,36,20.2393050488972,20.2393050488972,20.2393050488972,20.2393050488972,43.6852944240878,0.0,1.0
2019-11-06,24.57,24.62,24.57,24.62,454,20.2475458082819,20.2887496052056,20.2475458082819,20.2887496052056,550.920101903774,0.0,1.0
2019-11-07,24.63,24.662,24.63,24.662,471,20.2969903645903,20.3233607946215,20.2969903645903,20.3233607946215,571.549268715148,0.0,1.0
2019-11-08,24.56,24.56,24.56,24.56,42,20.2393050488972,20.2393050488972,20.2393050488972,20.2393050488972,50.9661768281024,0.0,1.0
2019-11-11,24.54,24.54,24.54,24.54,322,20.2228235301277,20.2228235301277,20.2228235301277,20.2228235301277,390.740689015452,0.0,1.0
2019-11-12,24.547,24.59,24.547,24.579,3948,20.2285920616971,20.2640273270514,20.2285920616971,20.2549624917282,4790.82062184161,0.0,1.0
2019-11-13,24.514,24.514,24.47,24.48,937,20.2013975557274,20.2013975557274,20.1651382144346,20.1733789738194,1137.03113542695,0.0,1.0
2019-11-14,24.49,24.49,24.45,24.48,810,20.1816197332041,20.1816197332041,20.1486566956652,20.1733789738194,982.919124541974,0.0,1.0
2019-11-15,24.634,24.634,24.62,24.62,3055,20.3002866683442,20.3002866683442,20.2887496052056,20.2887496052056,3707.18262404411,0.0,1.0
2019-11-18,24.688,24.71,24.64,24.64,3111,20.3447867690217,20.3629164396682,20.305231123975,20.305231123975,3775.13752648159,0.0,1.0
2019-11-19,24.66,24.66,24.64,24.642,1686,20.3217126427445,20.3217126427445,20.305231123975,20.306879275852,2045.92795552811,0.0,1.0
2019-11-20,24.49,24.56,24.45,24.56,415,20.1816197332041,20.2393050488972,20.1486566956652,20.2393050488972,503.594366277678,0.0,1.0
2019-11-21,24.46,24.473,24.46,24.473,627,20.1568974550499,20.1676104422501,20.1568974550499,20.1676104422501,760.852211219528,0.0,1.0
2019-11-22,24.53,24.532,24.53,24.532,28692,20.214582770743,20.21623092262,20.214582770743,20.21623092262,34817.179655998,0.0,1.0
2019-11-25,24.72,24.72,24.702,24.702,1791,20.3711571990529,20.3711571990529,20.3563238321604,20.3563238321604,2173.34339759836,0.0,1.0
2019-11-26,24.75,24.751,24.74,24.75,806,20.3958794772071,20.3967035531456,20.3876387178223,20.3958794772071,978.065202939297,0.0,1.0
2019-11-27,24.79,24.8,24.79,24.8,1824,20.428842514746,20.4370832741307,20.428842514746,20.4370832741307,2213.38825082045,0.0,1.0
2019-11-29,24.64,24.712,24.64,24.7,1467,20.305231123975,20.3645645915451,20.305231123975,20.3546756802834,1780.17574778158,0.0,1.0
2019-12-02,24.5,24.51,24.5,24.502,1151,20.1898604925888,20.1981012519736,20.1898604925888,20.1915086444658,1396.71594117014,0.0,1.0
2019-12-03,24.384,24.384,24.31,24.31,1265,20.094267683726,20.094267683726,20.033286064279,20.033286064279,1535.05270684641,0.0,1.0
2019-12-04,24.6,24.6,24.596,24.596,526,20.2722680864361,20.2722680864361,20.2689717826822,20.2689717826822,638.29069075195,0.0,1.0
2019-12-05,24.59,24.67,24.59,24.67,2165,20.2640273270514,20.3299534021292,20.2640273270514,20.3299534021292,2627.18506744861,0.0,1.0
2019-12-06,24.752,24.77,24.752,24.77,19335,20.397527629084,20.4123609959765,20.397527629084,20.4123609959765,23462.6435469372,0.0,1.0
2019-12-09,24.675,24.675,24.675,24.675,173,20.3340737818216,20.3340737818216,20.3340737818216,20.3340737818216,209.932109315755,0.0,1.0
2019-12-10,24.702,24.702,24.702,24.702,70,20.3563238321604,20.3563238321604,20.3563238321604,20.3563238321604,84.9436280468372,0.0,1.0
2019-12-11,24.407,24.407,24.359,24.359,186,20.459086101688,20.459086101688,20.4188502622615,20.4188502622615,221.891729544334,0.4197,1.0
2019-12-12,24.59,24.59,24.524,24.524,757,20.6124852395012,20.6124852395012,20.5571609602899,20.5571609602899,903.075479919686,0.0,1.0
2019-12-13,24.82,24.82,24.789,24.81,525,20.8052819700862,20.8052819700862,20.77929632379,20.7968995035391,626.307301133204,0.0,1.0
2019-12-16,25.15,25.17,25.15,25.154,2016,21.081903366143,21.0986682992373,21.081903366143,21.0852563527619,2405.0200363515,0.0,1.0
2019-12-17,24.985,25.01,24.985,25.01,1454,20.9435926681146,20.9645488344826,20.9435926681146,20.9645488344826,1734.57298256701,0.0,1.0
2019-12-18,24.94,24.94,24.94,24.94,158,20.9058715686523,20.9058715686523,20.9058715686523,20.9058715686523,188.488673483898,0.0,1.0
2019-12-19,24.946,24.946,24.921,24.921,353,20.9109010485806,20.9109010485806,20.8899448822127,20.8899448822127,421.117099619088,0.0,1.0
2019-12-20,25.005,25.048,24.97,24.97,627,20.960357601209,20.9964022073618,20.9310189682939,20.9310189682939,747.989862496224,0.0,1.0
2019-12-23,25.071,25.078,25.071,25.078,1060,21.0156818804203,21.0215496070033,21.0156818804203,21.0215496070033,1264.54426514513,0.0,1.0
2019-12-24,25.07,25.07,25.07,25.07,95,21.0148436337656,21.0148436337656,21.0148436337656,21.0148436337656,113.331797347913,0.0,1.0
2019-12-26,25.18,25.19,25.18,25.19,447,21.1070507657845,21.1154332323317,21.1070507657845,21.1154332323317,533.255930679127,0.0,1.0
2019-12-27,25.297,25.34,25.297,25.327,936,21.2051256243865,21.2411702305393,21.2051256243865,21.230273024028,1116.61644544891,0.0,1.0
2019-12-30,25.13,25.24,25.13,25.24,4107,21.0651384330486,21.1573455650676,21.0651384330486,21.1573455650676,4899.51254429346,0.0,1.0
2019-12-31,25.25,25.26,25.17,25.17,1991,21.1657280316147,21.1741104981619,21.0986682992373,21.0986682992373,2375.19587915468,0.0,1.0
2020-01-02,25.49,25.49,25.388,25.403,17846,21.3669072287469,21.3669072287469,21.2814060699657,21.2939797697865,21289.6763733774,0.0,1.0
2020-01-03,25.22,25.29,25.22,25.29,1762,21.1405806319732,21.1992578978034,21.1405806319732,21.1992578978034,2102.00659923182,0.0,1.0
2020-01-06,25.29,25.29,25.17,25.17,2290,21.1992578978034,21.1992578978034,21.0986682992373,21.0986682992373,2731.89279922864,0.0,1.0
2020-01-07,25.15,25.15,25.15,25.15,40,21.081903366143,21.081903366143,21.081903366143,21.081903366143,47.7186515149107,0.0,1.0
2020-01-08,25.233,25.29,25.22,25.22,756,21.1514778384845,21.1992578978034,21.1405806319732,21.1405806319732,901.882513631814,0.0,1.0
2020-01-09,25.28,25.28,25.212,25.26,3005,21.1908754312563,21.1908754312563,21.1338746587355,21.1741104981619,3584.86369505766,0.0,1.0
2020-01-10,25.16,25.27,25.16,25.25,3228,21.0902858326902,21.1824929647091,21.0902858326902,21.1657280316147,3850.89517725329,0.0,1.0
2020-01-13,25.26,25.26,25.21,25.21,288,21.1741104981619,21.1741104981619,21.132198165426,21.132198165426,343.574290907357,0.0,1.0
2020-01-14,25.275,25.275,25.25,25.25,1554,21.1866841979827,21.1866841979827,21.1657280316147,21.1657280316147,1853.86961135428,0.0,1.0
2020-01-15,25.3,25.3,25.3,25.3,601,21.2076403643506,21.2076403643506,21.2076403643506,21.2076403643506,716.972739011533,0.0,1.0
2020-01-16,25.41,25.41,25.37,25.38,3368,21.2998474963695,21.2998474963695,21.2663176301808,21.274700096728,4017.91045755548,0.0,1.0
2020-01-17,25.527,25.527,25.508,25.508,191,21.3979223549715,21.3979223549715,21.3819956685318,21.3819956685318,227.856560983698,0.0,1.0
2020-01-21,25.35,25.44,25.35,25.44,1200,21.2495526970865,21.324994896011,21.2495526970865,21.324994896011,1431.55954544732,0.0,1.0
2020-01-22,25.367,25.367,25.367,25.367,15,21.2638028902167,21.2638028902167,21.2638028902167,21.2638028902167,17.8944943180915,0.0,1.0
2020-01-23,25.27,25.27,25.11,25.17,1417,21.1824929647091,21.1824929647091,21.0483734999543,21.0986682992373,1690.43322991571,0.0,1.0
2020-01-24,25.19,25.38,25.19,25.36,1266,21.1154332323317,21.274700096728,21.1154332323317,21.2579351636337,1510.29532044692,0.0,1.0
2020-01-27,24.686,24.712,24.68,24.712,4615,20.6929569183541,20.7147513313768,20.6879274384258,20.7147513313768,5505.53941853282,0.0,1.0
2020-01-28,24.884,24.884,24.693,24.73,3406,20.8589297559882,20.8589297559882,20.6988246449371,20.7298397711617,4063.24317649464,0.0,1.0
2020-01-29,24.914,24.914,24.914,24.914,21,20.8840771556297,20.8840771556297,20.8840771556297,20.8840771556297,25.0522920453281,0.0,1.0
2020-01-30,24.9016,24.9016,24.81,24.81,979056,20.8736828971112,20.8736828971112,20.7968995035391,20.7968995035391,1167980.80193956,0.0,1.0
2020-01-31,24.527,24.567,24.51,24.567,432,20.559675700254,20.5932055664427,20.5454255071239,20.5932055664427,515.361436361036,0.0,1.0
2020-02-03,24.53,24.53,24.53,24.53,97,20.5621904402182,20.5621904402182,20.5621904402182,20.5621904402182,115.717729923658,0.0,1.0
2020-02-04,24.908,24.908,24.89,24.89,552,20.8790476757014,20.8790476757014,20.8639592359165,20.8639592359165,658.517390905767,0.0,1.0
2020-02-05,25.2008,25.2008,25.1598,25.16,3978,21.1244862962026,21.1244862962026,21.0901181833592,21.0902858326902,4745.61989315788,0.0,1.0
2020-02-06,25.24,25.24,25.21,25.21,457,21.1573455650676,21.1573455650676,21.132198165426,21.132198165426,545.185593557854,0.0,1.0
2020-02-07,25.012,25.075,25.012,25.075,458,20.966225327792,21.0190348670392,20.966225327792,21.0190348670392,546.378559845727,0.0,1.0
2020-02-10,25.08,25.08,25.08,25.08,61,21.0232261003128,21.0232261003128,21.0232261003128,21.0232261003128,72.7709435602387,0.0,1.0
2020-02-11,25.25,25.25,25.25,25.25,79,21.1657280316147,21.1657280316147,21.1657280316147,21.1657280316147,94.2443367419487,0.0,1.0
2020-02-12,25.385,25.385,25.34,25.34,2883,21.2788913300016,21.2788913300016,21.2411702305393,21.2411702305393,3439.32180793719,0.0,1.0
2020-02-13,25.219,25.228,25.219,25.228,382,21.1397423853185,21.147286605211,21.1397423853185,21.147286605211,455.713121967397,0.0,1.0
2020-02-14,25.208,25.208,25.184,25.184,179,21.1305216721166,21.1305216721166,21.1104037524034,21.1104037524034,213.540965529225,0.0,1.0
2020-02-18,25.119,25.145,25.118,25.145,1274,21.0559177198468,21.0777121328694,21.055079473192,21.0777121328694,1519.8390507499,0.0,1.0
2020-02-19,25.27,25.27,25.27,25.27,102,21.1824929647091,21.1824929647091,21.1824929647091,21.1824929647091,121.682561363022,0.0,1.0
2020-02-20,25.134,25.188,25.134,25.188,699,21.0684914196675,21.1137567390223,21.0684914196675,21.1137567390223,833.883435223065,0.0,1.0
2020-02-21,25.049,25.049,25.049,25.049,1772,20.9972404540165,20.9972404540165,20.9972404540165,20.9972404540165,2113.93626211055,0.0,1.0
2020-02-24,24.008,24.108,24.0,24.06,4681,20.1246256864557,20.2084503519274,20.117919713218,20.168214512501,5584.27519353242,0.0,1.0
2020-02-25,23.473,23.695,23.473,23.695,316,19.6761637261819,19.8622544835292,19.6761637261819,19.8622544835292,376.977346967794,0.0,1.0
2020-02-26,23.482,23.746,23.482,23.746,211,19.6837079460743,19.9050050629197,19.6837079460743,19.9050050629197,251.715886741154,0.0,1.0
2020-02-27,22.815,23.1,22.815,23.1,1199,19.1245974273778,19.3634977239723,19.1245974273778,19.3634977239723,1430.36657915945,0.0,1.0
2020-02-28,22.62,22.62,22.22,22.22,97005,18.9611393297079,18.9611393297079,18.625840667821,18.625840667821,115723.694755098,0.0,1.0
2020-03-02,22.972,22.972,22.726,22.745,1966,19.2562021521685,19.2562021521685,19.049993475108,19.0659201615476,2345.37172195786,0.0,1.0
2020-03-03,22.8,23.056,22.8,23.056,888,19.1120237275571,19.3266148711647,19.1120237275571,19.3266148711647,1059.35406363102,0.0,1.0
2020-03-04,23.615,23.615,23.174,23.174,422,19.7951947511518,19.7951947511518,19.4255279764214,19.4255279764214,503.431773482307,0.0,1.0
2020-03-05,22.863,23.13,22.84,23.13,1826,19.1648332668043,19.3886451236138,19.1455535937458,19.3886451236138,2178.35644165567,0.0,1.0
2020-03-06,22.344,22.485,22.3,22.3,2700,18.7297832530059,18.8479760313211,18.6929004001984,18.6929004001984,3221.00897725648,0.0,1.0
2020-03-09,20.65,21.31,20.65,21.31,421,17.3097934199146,17.8630362120281,17.3097934199146,17.8630362120281,502.238807194436,0.0,1.0
2020-03-10,21.23,21.23,21.042,21.051,467,17.7959764796507,17.7959764796507,17.6383861085639,17.6459303284563,557.115256436583,0.0,1.0
2020-03-11,20.15,20.28,20.13,20.28,498110,16.8906700925559,16.9996421576692,16.8739051594616,16.9996421576692,594228.437652305,0.0,1.0
2020-03-12,17.939,18.244,17.92,18.244,4990,15.0373067389757,15.2929719686645,15.0213800525361,15.2929719686645,5952.90177648511,0.0,1.0
2020-03-13,18.84,18.84,18.205,18.27,2332,15.7925669748761,15.7925669748761,15.2602803491305,15.3147663816872,2781.99738331929,0.0,1.0
2020-03-16,16.96,17.08,16.47,16.47,3430,14.2166632640074,14.3172528625735,13.8059224031958,13.8059224031958,4091.87436740358,0.0,1.0
2020-03-17,17.51,17.52,16.61,16.9,42289,14.6776989241019,14.6860813906491,13.9232769348563,14.1663684647243,50449.3513478516,0.0,1.0
2020-03-18,16.013,16.28,16.01,16.28,1473,13.42284368199,13.6466555387995,13.4203289420258,13.6466555387995,1757.23934203658,0.0,1.0
2020-03-19,16.66,16.77,16.66,16.73,2885,13.9651892675921,14.0573963996111,13.9651892675921,14.0238665334224,3441.70774051294,0.0,1.0
2020-03-20,16.4,16.96,16.4,16.96,403433,13.7472451373656,14.2166632640074,13.7472451373656,14.2166632640074,481281.968415374,0.0,1.0
2020-03-23,16.35,16.71,16.35,16.43,7902,13.7053328046297,14.007101600328,13.7053328046297,13.7723925370071,9426.81960677063,0.0,1.0
2020-03-24,17.737,17.737,17.362,17.362,1755,14.8679809147228,14.8679809147228,14.5536384192038,14.5536384192038,2093.65583521671,0.0,1.0
2020-03-25,18.44,18.552,18.44,18.552,630,15.4572683129891,15.5511519383175,15.4572683129891,15.5511519383175,751.568761359845,0.0,1.0
2020-03-26,19.346,19.346,18.72,18.72,142,16.2167197821631,16.2167197821631,15.69197737631,15.69197737631,169.401212877933,0.0,1.0
2020-03-27,18.7,18.97,18.46,18.46,563,15.6752124432157,15.9015390399894,15.4740332460835,15.4740332460835,671.640020072366,0.0,1.0
2020-03-30,19.01,19.01,19.01,19.01,27,15.9350689061781,15.9350689061781,15.9350689061781,15.9350689061781,32.2100897725646,0.0,1.0
2020-03-31,19.08,19.08,18.68,18.905,1153876,15.9937461720083,15.9937461720083,15.6584475101213,15.8470530074327,1376535.16838548,0.0,1.0
2020-04-01,18.155,18.53,18.155,18.37,2037,15.2183680163947,15.5327105119137,15.2183680163947,15.3985910471589,2430.07232839682,0.0,1.0
2020-04-02,18.48,18.48,18.281,18.31,1103,15.4907981791778,15.4907981791778,15.3239870948891,15.3482962478759,1315.84181552367,0.0,1.0
2020-04-03,18.1,18.1,17.985,17.985,309,15.1722644503852,15.1722644503852,15.0758660850927,15.0758660850927,368.626582952685,0.0,1.0
2020-04-06,18.96,18.96,18.86,18.86,33333,15.8931565734422,15.8931565734422,15.8093319079705,15.8093319079705,39765.1452736629,0.0,1.0
2020-04-07,19.08,19.222,19.08,19.16,2475,15.9937461720083,16.1127771969782,15.9937461720083,16.0608059043857,2952.59156248509,0.0,1.0
2020-04-08,19.33,19.33,19.19,19.19,651,16.2033078356876,16.2033078356876,16.0859533040272,16.0859533040272,776.621053405173,0.0,1.0
2020-04-09,19.92,19.92,19.63,19.63,833360,16.6978733619709,16.6978733619709,16.4547818321029,16.4547818321029,994170.38566165,0.0,1.0
2020-04-13,19.573,19.6,19.51,19.55,50688,16.407001772784,16.4296344324613,16.3541922335368,16.3877220997255,60469.0751996947,0.0,1.0
2020-04-14,19.95,19.96,19.93,19.94,220945,16.7230207616124,16.7314032281596,16.7062558285181,16.7146382950653,263579.936474049,0.0,1.0
2020-04-15,19.11,19.22,19.11,19.22,65651,16.0188935716498,16.1111007036687,16.0188935716498,16.1111007036687,78319.429765135,0.0,1.0
2020-04-16,19.19,19.19,19.15,19.15,1852596,16.0859533040272,16.0859533040272,16.0524234378385,16.0524234378385,2210084.57304794,0.0,1.0
2020-04-17,19.81,19.81,19.65,19.76,2688,16.605666229952,16.605666229952,16.4715467651972,16.5637538972161,3206.693381802,0.0,1.0
2020-04-20,19.575,19.87,19.575,19.66,2284,16.4086782660934,16.655961029235,16.4086782660934,16.4799292317444,2724.7350015014,0.0,1.0
2020-04-21,19.16,19.16,19.14,19.14,456,16.0608059043857,16.0608059043857,16.0440409712913,16.0440409712913,543.992627269981,0.0,1.0
2020-04-22,19.44,19.445,19.44,19.445,489,16.2955149677066,16.2997062009801,16.2955149677066,16.2997062009801,583.360514769782,0.0,1.0
2020-04-23,19.33,19.594,19.33,19.594,271,16.2033078356876,16.424604952533,16.2033078356876,16.424604952533,323.293864013521,0.0,1.0
2020-04-24,19.605,19.605,19.55,19.55,1017455,16.4338256657349,16.4338256657349,16.3877220997255,16.3877220997255,1213789.51442759,0.0,1.0
2020-04-27,19.89,19.89,19.72,19.72,15078,16.6727259623294,16.6727259623294,16.5302240310274,16.5302240310274,17987.5456885456,0.0,1.0
2020-04-28,20.02,20.26,20.02,20.26,865,16.7816980274427,16.9828772245748,16.7816980274427,16.9828772245748,1031.91583900994,0.0,1.0
2020-04-29,20.56,20.56,20.414,20.42,2408,17.2343512209901,17.2343512209901,17.1119672094013,17.1169966893296,2872.66282119762,0.0,1.0
2020-04-30,20.0,20.14,20.0,20.14,303708,16.7649330943483,16.8822876260087,16.7649330943483,16.8822876260087,362313.405357262,0.0,1.0
2020-05-01,19.68,19.81,19.49,19.81,11726,16.4966941648387,16.605666229952,16.3374273004424,16.605666229952,13988.7226915961,0.0,1.0
2020-05-04,19.654,19.654,19.49,19.53,12110,16.4748997518161,16.4748997518161,16.3374273004424,16.3709571666311,14446.8217461392,0.0,1.0
2020-05-05,19.657,19.79,19.657,19.79,886,16.4774144917802,16.5889012968576,16.4774144917802,16.5889012968576,1056.96813105527,0.0,1.0
2020-05-06,19.526,19.636,19.526,19.636,583,16.3676041800123,16.4598113120312,16.3676041800123,16.4598113120312,695.499345829821,0.0,1.0
2020-05-07,19.526,19.526,19.526,19.526,54,16.3676041800123,16.3676041800123,16.3676041800123,16.3676041800123,64.4201795451292,0.0,1.0
2020-05-08,20.17,20.17,20.13,20.13,1061,16.9074350256503,16.9074350256503,16.8739051594616,16.8739051594616,1265.737231433,0.0,1.0
2020-05-11,20.087,20.096,20.087,20.087,1723,16.8378605533087,16.8454047732012,16.8378605533087,16.8378605533087,2055.48091400478,0.0,1.0
2020-05-12,19.87,20.17,19.87,20.17,1756,16.655961029235,16.9074350256503,16.655961029235,16.9074350256503,2094.84880150458,0.0,1.0
2020-05-13,19.586,19.91,19.57,19.91,2414,16.4178989792953,16.6894908954237,16.4044870328198,16.6894908954237,2879.82061892486,0.0,1.0
2020-05-14,19.416,19.416,19.32,19.365,406,16.2753970479933,16.2753970479933,16.1949253691405,16.2326464686027,484.344312876344,0.0,1.0
2020-05-15,19.427,19.49,19.33,19.49,249,16.2846177611952,16.3374273004424,16.2033078356876,16.3374273004424,297.048605680319,0.0,1.0
2020-05-18,20.33,20.33,20.29,20.29,780,17.0415544904051,17.0415544904051,17.0080246242164,17.0080246242164,930.513704540756,0.0,1.0
2020-05-19,20.17,20.26,20.03,20.2,15320,16.9074350256503,16.9828772245748,16.7900804939898,16.9325824252918,18276.2435302108,0.0,1.0
2020-05-20,20.5,20.5,20.49,20.49,400,17.184056421707,17.184056421707,17.1756739551598,17.1756739551598,477.186515149107,0.0,1.0
2020-05-21,20.29,20.29,20.29,20.29,82,17.0080246242164,17.0080246242164,17.0080246242164,17.0080246242164,97.8232356055666,0.0,1.0
2020-05-22,20.269,20.269,20.212,20.212,352,16.9904214444673,16.9904214444673,16.9426413851484,16.9426413851484,419.924133331214,0.0,1.0
2020-05-26,20.79,20.89,20.79,20.79,906,17.4271479515751,17.5109726170468,17.4271479515751,17.4271479515751,1080.82745681272,0.0,1.0
2020-05-27,21.07,21.11,20.95,21.11,4453,17.6618570148959,17.6953868810846,17.5612674163299,17.6953868810846,5312.27887989744,0.0,1.0
2020-05-28,21.319,21.539,21.319,21.33,7120,17.8705804319206,18.0549946959584,17.8705804319206,17.8798011451225,8493.91996965409,0.0,1.0
2020-05-29,21.31,21.31,21.31,21.31,375,17.8630362120281,17.8630362120281,17.8630362120281,17.8630362120281,447.362357952288,0.0,1.0
2020-06-01,21.75,21.75,21.62,21.62,933,18.2318647401038,18.2318647401038,18.1228926749905,18.1228926749905,1113.03754658529,0.0,1.0
2020-06-02,21.87,21.979,21.76,21.969,109788,18.3324543386699,18.4238232240341,18.240247206651,18.4154407574869,130973.382812975,0.0,1.0
2020-06-03,22.58,22.58,22.3,22.3,986,18.9276094635192,18.9276094635192,18.6929004001984,18.6929004001984,1176.26475984255,0.0,1.0
2020-06-04,22.538,22.6,22.523,22.56,11596,18.8924031040211,18.9443743966136,18.8798294042003,18.9108445304249,13833.6370741726,0.0,1.0
2020-06-05,22.97,23.1,22.97,23.03,8136,19.254525658859,19.3634977239723,19.254525658859,19.3048204581421,9705.97371813285,0.0,1.0
2020-06-08,23.26,23.28,23.02,23.023,4910,19.4976171887271,19.5143821218214,19.2964379915949,19.2989527315591,5857.46447345528,0.0,1.0
2020-06-09,22.9,22.969,22.81,22.81,1278,19.1958483930288,19.2536874122043,19.1204061941042,19.1204061941042,1524.6109159014,0.0,1.0
2020-06-10,22.78,22.909,22.78,22.909,2921,19.0952587944627,19.2033926129213,19.0952587944627,19.2033926129213,3484.65452687636,0.0,1.0
2020-06-11,21.258,22.0,21.258,21.99,693,17.9851687496205,18.6129321898415,17.9851687496205,18.6044717661188,819.107910806278,0.1977,1.0
2020-06-12,21.636,21.82,21.45,21.82,2074,18.3049727663368,18.4606445628337,18.1476088850954,18.4606445628337,2451.4138629325,0.0,1.0
2020-06-15,21.84,21.84,21.24,21.24,888,18.477565410279,18.477565410279,17.9699399869197,17.9699399869197,1049.59282077341,0.0,1.0
2020-06-16,22.08,22.31,22.08,22.31,5159,18.6806155796227,18.8752053252438,18.6806155796227,18.8752053252438,6097.80333600231,0.0,1.0
2020-06-17,22.07,22.31,22.06,22.31,266664,18.6721551559001,18.8752053252438,18.6636947321774,18.8752053252438,315189.887340902,0.0,1.0
2020-06-18,21.965,21.965,21.91,21.91,1512,18.5833207068122,18.5833207068122,18.5367883763376,18.5367883763376,1787.14453266824,0.0,1.0
2020-06-19,21.87,22.09,21.86,22.09,1230,18.502946681447,18.6890760033454,18.4944862577243,18.6890760033454,1453.82789363885,0.0,1.0
2020-06-22,22.16,22.16,22.15,22.15,924,18.748298969404,18.748298969404,18.7398385456813,18.7398385456813,1092.14388107504,0.0,1.0
2020-06-23,22.315,22.456,22.315,22.456,1348,18.8794355371051,18.9987275115945,18.8794355371051,18.9987275115945,1593.3008135164,0.0,1.0
2020-06-24,21.698,21.73,21.62,21.62,610,18.3574273934173,18.3845007493298,18.2914360883806,18.2914360883806,721.004077333088,0.0,1.0
2020-06-25,22.021,22.021,21.67,21.67,2932,18.630699079659,18.630699079659,18.3337382069938,18.3337382069938,3465.54746678791,0.0,1.0
2020-06-26,21.662,21.75,21.65,21.73,1761,18.3269698680157,18.4014215967751,18.3168173595485,18.3845007493298,2081.45603308782,0.0,1.0
2020-06-29,21.8835,21.8835,21.84,21.84,3055,18.5143682534725,18.5143682534725,18.477565410279,18.477565410279,3610.93025615179,0.0,1.0
2020-06-30,21.91,21.91,21.83,21.83,19603,18.5367883763376,18.5367883763376,18.4691049865563,18.4691049865563,23170.234308132,0.0,1.0
2020-07-01,22.04,22.097,22.02,22.044,8538,18.6467738847321,18.6949982999512,18.6298530372868,18.6501580542212,10091.6931348687,0.0,1.0
2020-07-02,22.28,22.28,22.28,22.28,599,18.8498240540758,18.8498240540758,18.8498240540758,18.8498240540758,708.002364463149,0.0,1.0
2020-07-06,22.68,22.685,22.66,22.66,3146,19.188241002982,19.1924712148434,19.1713201555367,19.1713201555367,3718.48988080312,0.0,1.0
2020-07-07,22.32,22.52,22.32,22.5,3914,18.8836657489664,19.0528742234195,18.8836657489664,19.0359533759742,4626.24583390445,0.0,1.0
2020-07-08,22.6,22.6,22.4,22.4,996,19.1205576132008,19.1205576132008,18.9513491387477,18.9513491387477,1177.24600167829,0.0,1.0
2020-07-09,22.29,22.57,22.29,22.569,2387,18.8582844777985,19.0951763420328,18.8582844777985,19.0943302996605,2821.37169277718,0.0,1.0
2020-07-10,22.53,22.53,22.5,22.5,549,19.0613346471422,19.0613346471422,19.0359533759742,19.0359533759742,648.90366959978,0.0,1.0
2020-07-13,22.38,22.77,22.38,22.7,3723,18.9344282913024,19.2643848164859,18.9344282913024,19.2051618504273,4400.48881952637,0.0,1.0
2020-07-14,22.77,22.77,22.61,22.61,2678,19.2643848164859,19.2643848164859,19.1290180369234,19.1290180369234,3165.32609688199,0.0,1.0
2020-07-15,23.04,23.142,23.04,23.12,1232,19.4928162569976,19.5791125789687,19.4928162569976,19.5604996467789,1456.19184143339,0.0,1.0
2020-07-16,22.96,23.059,22.96,23.059,721,19.4251328672164,19.5088910620707,19.4251328672164,19.5088910620707,852.203179929764,0.0,1.0
2020-07-17,23.12,23.12,23.099,23.099,1832,19.5604996467789,19.5604996467789,19.5427327569613,19.5427327569613,2165.3761797938,0.0,1.0
2020-07-20,23.29,23.29,23.2,23.2,1365,19.704326850064,19.704326850064,19.6281830365601,19.6281830365601,1613.39436976994,0.0,1.0
2020-07-21,23.33,23.455,23.33,23.42,765,19.7381685449546,19.8439238414878,19.7381685449546,19.8143123584585,904.21003140953,0.0,1.0
2020-07-22,23.46,23.46,23.4099,23.457,1678,19.8481540533491,19.8481540533491,19.8057673304986,19.8456159262323,1983.35219961463,0.0,1.0
2020-07-23,23.3,23.41,23.3,23.41,920,19.7127872737866,19.8058519347359,19.7127872737866,19.8058519347359,1087.41598548597,0.0,1.0
2020-07-24,23.07,23.1226,23.0214,23.11,5513,19.5181975281656,19.5626993569467,19.4770798688735,19.5520392230562,6516.22209563494,0.0,1.0
2020-07-27,23.34,23.44,23.27,23.27,6540,19.7466289686773,19.8312332059038,19.6874060026187,19.6874060026187,7730.10928812851,0.0,1.0
2020-07-28,23.23,23.38,23.23,23.25,1064,19.6535643077281,19.7804706635679,19.6535643077281,19.6704851551734,1257.62022669247,0.0,1.0
2020-07-29,23.52,23.52,23.39,23.39,1626,19.8989165956851,19.8989165956851,19.7889310872905,19.7889310872905,1921.88955695672,0.0,1.0
2020-07-30,23.19,23.22,22.8742,22.94,3150,19.6197226128374,19.6451038840054,19.352542431676,19.4082120197711,3723.21777639219,0.0,1.0
2020-07-31,22.66,23.07,22.61,23.07,47162,19.1713201555367,19.5181975281656,19.1290180369234,19.5181975281656,55744.2529429232,0.0,1.0
2020-08-03,23.12,23.1201,23.12,23.12,1129,19.5604996467789,19.5605842510161,19.5604996467789,19.5604996467789,1334.44853001485,0.0,1.0
2020-08-04,23.19,23.19,22.91,22.91,14395,19.6197226128374,19.6197226128374,19.3828307486031,19.3828307486031,17014.5142511637,0.0,1.0
2020-08-05,23.32,23.395,23.32,23.395,1944,19.729708121232,19.7931612991519,19.729708121232,19.7931612991519,2297.75725628774,0.0,1.0
2020-08-06,23.35,23.36,23.21,23.25,2299,19.7550893923999,19.7635498161226,19.6366434602828,19.6704851551734,2717.35798981766,0.0,1.0
2020-08-07,23.22,23.22,23.1,23.1,5960,19.6451038840054,19.6451038840054,19.5435787993335,19.5435787993335,7044.56442771346,0.0,1.0
2020-08-10,23.26,23.26,23.2336,23.245,2502,19.678945578896,19.678945578896,19.6566100602682,19.666254943312,2957.29869096294,0.0,1.0
2020-08-11,23.35,23.64,23.35,23.6334,5070,19.7550893923999,20.0004416803569,19.7550893923999,19.9948578007,5992.60765914552,0.0,1.0
2020-08-12,23.89,23.95,23.89,23.9211,3251,20.2119522734233,20.2627148157592,20.2119522734233,20.2382641912008,3842.59714001618,0.0,1.0
2020-08-13,23.77,23.93,23.73,23.88,7668,20.1104271887514,20.2457939683139,20.0765854938608,20.2034918497006,9063.37584424613,0.0,1.0
2020-08-14,23.54,23.5903,23.5,23.5767,1880,19.9158374431304,19.9583933744553,19.8819957482397,19.9468871981925,2222.11092686263,0.0,1.0
2020-08-17,23.72,23.7305,23.71,23.72,2863,20.0681250701382,20.077008515047,20.0596646464155,20.0681250701382,3383.99126787644,0.0,1.0
2020-08-18,23.6616,23.72,23.66,23.71,6473,20.0187161955979,20.0681250701382,20.0173625278022,20.0596646464155,7650.9170370116,0.0,1.0
2020-08-19,23.5496,23.7,23.5496,23.7,295,19.9239594499041,20.0512042226929,19.9239594499041,20.0512042226929,348.682299693871,0.0,1.0
2020-08-20,23.5102,23.5102,23.4895,23.49,885,19.8906253804369,19.8906253804369,19.873112303331,19.8735353245171,1046.04689908161,0.0,1.0
2020-08-21,23.3268,23.3268,23.13,23.13,985,19.7354612093634,19.7354612093634,19.5689600705015,19.5689600705015,1164.24428880835,0.0,1.0
2020-08-24,23.64,23.7,23.64,23.7,6023,20.0004416803569,20.0512042226929,20.0004416803569,20.0512042226929,7119.02878324131,0.0,1.0
2020-08-25,23.6876,23.6876,23.585,23.585,246,20.0407132972768,20.0407132972768,19.9539093498823,19.9539093498823,290.76557872777,0.0,1.0
2020-08-26,23.94,23.94,23.7277,23.7277,18250,20.2542543920366,20.2542543920366,20.0746395964046,20.0746395964046,21571.0236251293,0.0,1.0
2020-08-27,23.67,23.99,23.67,23.99,2265,20.0258229515249,20.2965565106499,20.0258229515249,20.2965565106499,2677.17087731057,0.0,1.0
2020-08-28,23.83,23.83,23.7771,23.798,867,20.1611897310874,20.1611897310874,20.1164340895945,20.1341163751749,1024.7713689308,0.0,1.0
2020-08-31,23.51,23.818,23.51,23.818,168270,19.8904561719624,20.1510372226202,19.8904561719624,20.1510372226202,198890.747693179,0.0,1.0
2020-09-01,23.58,23.64,23.58,23.64,4679,19.949679138021,20.0004416803569,19.949679138021,20.0004416803569,5530.45586531397,0.0,1.0
2020-09-02,23.96,23.96,23.79,23.8,1619,20.2711752394819,20.2711752394819,20.1273480361968,20.1358084599194,1913.61573967585,0.0,1.0
2020-09-03,23.36,23.529,23.3078,23.529,2108,19.7635498161226,19.9065309770355,19.7193864042903,19.9065309770355,2491.60097543959,0.0,1.0
2020-09-04,23.43,23.505,23.0975,23.49,10986,19.8227727821812,19.8862259601011,19.5414636934029,19.8735353245171,12985.1652353792,0.0,1.0
2020-09-08,23.1137,23.31,23.059,23.11,1155,19.5551695798336,19.7212476975093,19.5088910620707,19.5520392230562,1365.1798513438,0.0,1.0
2020-09-09,23.64,23.7,23.64,23.6667,964,20.0004416803569,20.0512042226929,20.0004416803569,20.0230310116964,1139.42283696574,0.0,1.0
2020-09-10,23.33,23.395,23.33,23.38,794,19.7381685449546,19.7931612991519,19.7381685449546,19.7804706635679,938.487274430284,0.0,1.0
2020-09-11,23.5705,23.5705,23.4902,23.559,2723,19.9416417354845,19.9416417354845,19.8737045329915,19.9319122482034,3218.51492225901,0.0,1.0
2020-09-14,23.6579,23.72,23.6573,23.72,658,20.0155858388205,20.0681250701382,20.0150782133971,20.0681250701382,777.738824401921,0.0,1.0
2020-09-15,23.79,23.85,23.79,23.849,2456,20.1273480361968,20.1781105785327,20.1273480361968,20.1772645361604,2902.92789168863,0.0,1.0
2020-09-16,23.63,23.959,23.612,23.88,224886,19.9919812566343,20.2703291971096,19.9767524939335,20.2034918497006,265809.381860867,0.0,1.0
2020-09-17,23.75,23.75,23.69,23.6943,6529,20.0935063413061,20.0935063413061,20.0427437989702,20.0463817811709,7717.1075752586,0.0,1.0
2020-09-18,23.51,23.66,23.51,23.66,25638,19.8904561719624,20.0173625278022,19.8904561719624,20.0173625278022,30303.4467781406,0.0,1.0
2020-09-21,22.8324,22.88,22.61,22.88,4736,19.3171778605153,19.3574494774351,19.1290180369234,19.3574494774351,5597.82837745821,0.0,1.0
2020-09-22,22.75,22.77,22.65,22.77,12577,19.2474639690406,19.2643848164859,19.1628597318141,19.2643848164859,14865.6857059316,0.0,1.0
2020-09-23,22.45,22.818,22.45,22.818,4559,18.993651257361,19.3049948503547,18.993651257361,19.3049948503547,5388.61899764188,0.0,1.0
2020-09-24,22.4936,22.63,22.47,22.47,1310,19.0305387047917,19.1459388843687,19.0105721048063,19.0105721048063,1548.38580542024,0.0,1.0
2020-09-25,22.5085,22.522,22.41,22.41,1464,19.0431447361385,19.0545663081641,18.9598095624703,18.9598095624703,1730.40978559941,0.0,1.0
2020-09-28,22.93,22.93,22.88,22.88,3970,19.3997515960484,19.3997515960484,19.3574494774351,19.3574494774351,4692.43637215142,0.0,1.0
2020-09-29,22.92,23.0188,22.9,23.0188,16727,19.3912911723258,19.4748801587056,19.3743703248804,19.4748801587056,19770.8773795911,0.0,1.0
2020-09-30,22.88,22.97,22.88,22.905,4920,19.3574494774351,19.433593290939,19.3574494774351,19.3786005367418,5815.31157455541,0.0,1.0
2020-10-01,22.974,22.99,22.974,22.98,2052,19.4369774604281,19.4505141383843,19.4369774604281,19.4420537146617,2425.41043719262,0.0,1.0
2020-10-02,22.9815,23.02,22.78,22.78,6036,19.4433227782201,19.4758954095523,19.2728452402086,19.2728452402086,7134.39444390577,0.0,1.0
2020-10-05,23.3812,23.3812,23.22,23.22,793,19.7814859144146,19.7814859144146,19.6451038840054,19.6451038840054,937.305300533016,0.0,1.0
2020-10-06,23.0867,23.0867,23.0867,23.0867,203,19.5323264357824,19.5323264357824,19.5323264357824,19.5323264357824,239.940701145274,0.0,1.0
2020-10-07,23.2945,23.2945,23.2799,23.2799,413,19.7081340407392,19.7081340407392,19.6957818221041,19.6957818221041,488.155219571419,0.0,1.0
2020-10-08,23.4723,23.4723,23.41,23.41,429,19.858560374528,19.858560374528,19.8058519347359,19.8058519347359,507.066801927697,0.0,1.0
2020-10-09,23.7,23.7295,23.672,23.69,989,20.0512042226929,20.0761624726747,20.0275150362694,20.0427437989702,1168.97218439742,0.0,1.0
2020-10-12,23.8702,23.89,23.83,23.83,3456,20.1952006344524,20.2119522734233,20.1611897310874,20.1611897310874,4084.901788956,0.0,1.0
2020-10-13,23.55,23.55,23.53,23.53,636,19.924297866853,19.924297866853,19.9073770194077,19.9073770194077,751.735398662041,0.0,1.0
2020-10-14,23.4712,23.6298,23.41,23.55,3989,19.8576297279185,19.9918120481598,19.8058519347359,19.924297866853,4714.8938761995,0.0,1.0
2020-10-15,23.0814,23.0814,22.86,22.86,2942,19.5278424112094,19.5278424112094,19.3405286299898,19.3405286299898,3477.36720576057,0.0,1.0
2020-10-16,23.347,23.3521,23.347,23.3521,275,19.7525512652831,19.7568660813817,19.7525512652831,19.7568660813817,325.042821748524,0.0,1.0
2020-10-19,23.14,23.14,23.14,23.14,805,19.5774204942242,19.5774204942242,19.5774204942242,19.5774204942242,951.488987300222,0.0,1.0
2020-10-20,23.35,23.4694,23.35,23.38,4455,19.7550893923999,19.8561068516484,19.7550893923999,19.7804706635679,5265.69371232609,0.0,1.0
2020-10-21,23.1,23.295,23.07,23.295,1150,19.5435787993335,19.7085570619253,19.5181975281656,19.7085570619253,1359.26998185747,0.0,1.0
2020-10-22,23.1026,23.13,23.06,23.06,4500,19.5457785095014,19.5689600705015,19.5097371044429,19.5097371044429,5318.88253770312,0.0,1.0
2020-10-23,23.3133,23.3133,23.19,23.22,7127,19.7240396373378,19.7240396373378,19.6197226128374,19.6451038840054,8423.92796582446,0.0,1.0
2020-10-26,22.7722,22.92,22.7023,22.92,4320,19.2662461097049,19.3912911723258,19.2071077478835,19.3912911723258,5106.12723619499,0.0,1.0
2020-10-27,22.4554,22.71,22.4554,22.71,6956,18.9982198861712,19.21362227415,18.9982198861712,19.21362227415,8221.81042939174,0.0,1.0
2020-10-28,21.67,21.8,21.63,21.77,38383,18.3337382069938,18.4437237153884,18.2998965121032,18.4183424442204,45367.7040988132,0.0,1.0
2020-10-29,21.8019,21.8019,21.57,21.59,2552,18.4453311958957,18.4453311958957,18.2491339697673,18.2660548172126,3016.3973858263,0.0,1.0
2020-10-30,21.66,21.67,21.59,21.67,1059,18.3252777832712,18.3337382069938,18.2660548172126,18.3337382069938,1251.71035720613,0.0,1.0
2020-11-02,21.96,21.96,21.8524,21.8524,579,18.5790904949508,18.5790904949508,18.4880563356951,18.4880563356951,684.362886517803,0.0,1.0
2020-11-03,22.6652,22.6652,22.55,22.5898,1872,19.1757195758725,19.1757195758725,19.0782554945875,19.1119279810037,2212.6551356845,0.0,1.0
2020-11-04,22.95,23.19,22.8,22.8,725,19.4166724434937,19.6197226128374,19.2897660876539,19.2897660876539,856.931075518836,0.0,1.0
2020-11-05,23.4997,23.5096,23.4997,23.5096,1964,19.8817419355281,19.8901177550135,19.8817419355281,19.8901177550135,2321.39673423309,0.0,1.0
2020-11-06,23.6065,23.6659,23.6065,23.6659,468,19.972099260886,20.0223541777986,19.972099260886,20.0223541777986,553.163783921125,0.0,1.0
2020-11-09,24.2561,24.76,24.2561,24.76,6078,20.5216883859097,20.9480091372943,20.5216883859097,20.9480091372943,7184.03734759101,0.0,1.0
2020-11-10,24.6193,24.705,24.6,24.6,1205,20.8289709755165,20.9014768068197,20.8126423577318,20.8126423577318,1424.27854620717,0.0,1.0
2020-11-11,24.7885,24.838,24.7885,24.838,5669,20.9721213449039,21.014000442331,20.9721213449039,21.014000442331,6700.61002360865,0.0,1.0
2020-11-12,24.5769,24.702,24.5769,24.702,414,20.7930987789325,20.8989386797029,20.7930987789325,20.8989386797029,489.337193468686,0.0,1.0
2020-11-13,24.7771,24.7771,24.71,24.72,2663,20.96247646186,20.96247646186,20.905707018681,20.9141674424037,3147.59648842298,0.0,1.0
2020-11-16,25.06,25.06,24.9899,25.01,1065,21.201821848974,21.201821848974,21.1425142786781,21.1595197303607,1258.80220058974,0.0,1.0
2020-11-17,25.07,25.07,24.98,24.98,225,21.2102822726966,21.2102822726966,21.1341384591927,21.1341384591927,265.944126885156,0.0,1.0
2020-11-18,24.92,25.12,24.92,25.12,471,21.0833759168568,21.2525843913099,21.0833759168568,21.2525843913099,556.709705612926,0.0,1.0
2020-11-19,25.0702,25.0702,24.9595,24.9595,912,21.2104514811711,21.2104514811711,21.1167945905613,21.1167945905613,1077.96019430783,0.0,1.0
2020-11-20,25.08,25.08,25.022,25.06,404,21.2187426964193,21.2187426964193,21.1696722388279,21.201821848974,477.517454496012,0.0,1.0
2020-11-23,25.0196,25.0988,25.0196,25.04,363,21.1676417371344,21.2346482930179,21.1676417371344,21.1849010015287,429.056524708052,0.0,1.0
2020-11-24,25.38,25.38,25.33,25.34,1287,21.4725554080989,21.4725554080989,21.4302532894857,21.4387137132083,1521.20040578309,0.0,1.0
2020-11-25,25.4082,25.4186,25.3,25.3,1723,21.4964138029968,21.5052126436684,21.4048720183177,21.4048720183177,2036.54102499166,0.0,1.0
2020-11-27,25.5322,25.5322,25.37,25.37,789,21.6013230571577,21.6013230571577,21.4640949843763,21.4640949843763,932.577404943948,0.0,1.0
2020-11-30,25.0,25.61,24.94,25.61,158840,21.151059306638,21.66714515372,21.1002967643021,21.66714515372,187744.733841948,0.0,1.0
2020-12-01,25.72,25.72,25.57,25.59,34693,21.7602098146692,21.7602098146692,21.6333034588294,21.6502243062747,41006.2204178965,0.0,1.0
2020-12-02,25.7167,25.7167,25.682,25.682,897,21.7574178748407,21.7574178748407,21.7280602045231,21.7280602045231,1060.23058584882,0.0,1.0
2020-12-03,25.76,25.87,25.76,25.87,329,21.7940515095598,21.887116170509,21.7940515095598,21.887116170509,388.869412200962,0.0,1.0
2020-12-04,26.0149,26.03,26.01,26.02,1603,22.0097077102503,22.0224829500715,22.0055621026262,22.0140225263489,1894.70415731958,0.0,1.0
2020-12-07,25.9,25.94,25.86,25.94,682,21.912497441677,21.9463391365676,21.8786557467864,21.9463391365676,806.106197936339,0.0,1.0
2020-12-08,25.92,25.932,25.89,25.91,3642,21.9294182891223,21.9395707975895,21.9040370179543,21.9209578653997,4304.74893384772,0.0,1.0
2020-12-09,25.93,26.0699,25.93,26.045,1129,21.937878712845,22.0562400407249,21.937878712845,22.0351735856555,1334.44853001485,0.0,1.0
2020-12-10,25.9332,25.9332,25.92,25.92,471,21.9405860484362,21.9405860484362,21.9294182891223,21.9294182891223,556.709705612927,0.0,1.0
2020-12-11,25.7302,25.7305,25.66,25.66,3470,21.7688394468663,21.769093259578,21.7094472723333,21.7094472723333,4101.44942351774,0.0,1.0
2020-12-14,25.49,25.65,25.49,25.65,539,21.8124436246905,21.9493597086431,21.8124436246905,21.9493597086431,629.874865760023,0.291739,1.0
2020-12-15,25.82,25.82,25.595,25.595,783,22.0948330478426,22.0948330478426,21.9022948047844,21.9022948047844,915.01302391484,0.0,1.0
2020-12-16,25.88,25.94,25.88,25.94,233127,22.1461765793248,22.1975201108071,22.1461765793248,22.1975201108071,272431.981131794,0.0,1.0
2020-12-17,26.1289,26.1998,26.1289,26.1998,484,22.3591666624235,22.419837602125,22.3591666624235,22.419837602125,565.601920274307,0.0,1.0
2020-12-18,26.02,26.1,26.02,26.0998,11779,22.2659781527833,22.3344361947596,22.2659781527833,22.3342650496547,13764.9277250229,0.0,1.0
2020-12-21,25.66,25.69,25.23,25.33,2438,21.9579169638901,21.9835887296312,21.5899549882676,21.675527540738,2849.04438353049,0.0,1.0
2020-12-22,25.6,25.64,25.57,25.62,1418,21.9065734324079,21.940802453396,21.8809016666668,21.923687942902,1657.07339452266,0.0,1.0
2020-12-23,25.95,25.97,25.9,25.9,27072,22.2060773660541,22.2231918765482,22.1632910898189,22.1632910898189,31636.3123670785,0.0,1.0
2020-12-24,25.9694,25.9888,25.91,25.9888,1352,22.2226784412333,22.2392795164126,22.1718483450659,22.2392795164126,1579.9458599398,0.0,1.0
2020-12-28,26.1604,26.28,26.155,26.28,1805,22.3861220164517,22.4884667892062,22.3815010986183,22.4884667892062,2109.32121094034,0.0,1.0
2020-12-29,26.36,26.4411,26.35,26.4411,1002,22.5569248311825,22.6263241712359,22.5483675759355,22.6263241712359,1170.93620684887,0.0,1.0
2020-12-30,26.3374,26.3374,26.3374,26.3374,167,22.5375854343242,22.5375854343242,22.5375854343242,22.5375854343242,195.156034474812,0.0,1.0
2020-12-31,26.0652,26.1137,26.0652,26.09,2090,22.3046569464999,22.346159634448,22.3046569464999,22.3258789395126,2442.37192845723,0.0,1.0
2021-01-04,26.36,26.48,26.36,26.48,1959,22.5569248311825,22.6596118941469,22.5569248311825,22.6596118941469,2289.28545830034,0.0,1.0
2021-01-05,26.5764,26.625,26.5199,26.5199,1615,22.7421038347283,22.7836920952289,22.6937553425826,22.6937553425826,1887.28739926241,0.0,1.0
2021-01-06,26.9432,26.995,26.7,26.7,2044,23.0559839571895,23.1003105393692,22.8478715095817,22.8478715095817,2388.616374051,0.0,1.0
2021-01-07,26.9699,26.97,26.885,26.97,14030,23.0788318286991,23.0789174012516,23.0061807316518,23.0789174012516,16395.4440939019,0.0,1.0
2021-01-08,27.1118,27.1118,27.01,27.01,392,23.2002592806545,23.2002592806545,23.1131464222397,23.1131464222397,458.090811461836,0.0,1.0
2021-01-11,26.74,26.74,26.73,26.73,659,22.8821005305698,22.8821005305698,22.8735432753228,22.8735432753228,770.106746819768,0.0,1.0
2021-01-12,26.8366,26.8366,26.755,26.755,433,22.9647636162561,22.9647636162561,22.8949364134403,22.8949364134403,506.003370823916,0.0,1.0
2021-01-13,26.76,26.79,26.76,26.78,1279,22.8992150410639,22.924886806805,22.8992150410639,22.9163295515579,1494.63813229512,0.0,1.0
2021-01-14,26.94,26.97,26.94,26.96,1516,23.0532456355105,23.0789174012516,23.0532456355105,23.0703601460046,1771.59609738812,0.0,1.0
2021-01-15,26.51,26.55,26.51,26.54,817,22.685283659888,22.7195126808761,22.685283659888,22.7109554256291,954.7453902151,0.0,1.0
2021-01-19,26.6944,26.6944,26.605,26.63,1341,22.8430794466433,22.8430794466433,22.7665775847348,22.7879707228524,1567.09127084266,0.0,1.0
2021-01-20,26.8463,26.8463,26.75,26.765,8023,22.9730641538458,22.9730641538458,22.8906577858168,22.9034936686874,9375.6698478528,0.0,1.0
2021-01-21,26.9396,26.9396,26.8495,26.8495,395,23.0529033453006,23.0529033453006,22.9758024755248,22.9758024755248,461.596608488329,0.0,1.0
2021-01-22,26.7819,26.7992,26.78,26.7992,1457,22.9179554300549,22.9327594816322,22.9163295515579,22.9327594816322,1702.64875586707,0.0,1.0
2021-01-25,26.5886,26.5886,26.47,26.47,1999,22.7525436861297,22.7525436861297,22.6510546388999,22.6510546388999,2336.02941865359,0.0,1.0
2021-01-26,26.6846,26.702,26.6846,26.7,1302,22.8346933365012,22.8495829606311,22.8346933365012,22.8478715095817,1521.51590949824,0.0,1.0
2021-01-27,26.05,26.05,26.042,26.042,614,22.2916499185244,22.2916499185244,22.2848041143268,22.2848041143268,717.519791422365,0.0,1.0
2021-01-28,26.29,26.43,26.29,26.295,792,22.4970240444533,22.6168256179117,22.4970240444533,22.5013026720768,925.530414994317,0.0,1.0
2021-01-29,25.7829,26.005,25.6384,26.005,2164,22.0630856308761,22.2531422699128,21.9394332925565,22.2531422699128,2528.84825511075,0.0,1.0
2021-02-01,26.0838,26.09,26.0838,26.09,577,22.3205734412594,22.3258789395126,22.3205734412594,22.3258789395126,674.281628095609,0.0,1.0
2021-02-02,26.3464,26.3464,26.2,26.24,72442,22.5452869640465,22.5452869640465,22.4200087472299,22.4542377682181,84655.6493977507,0.0,1.0
2021-02-03,26.3718,26.3718,26.23,26.23,234,22.567022392374,22.567022392374,22.445680512971,22.445680512971,273.452168066503,0.0,1.0
2021-02-04,26.3662,26.37,26.32,26.335,1173,22.5622303294357,22.5654820864295,22.5226958101944,22.5355316930649,1370.76663735901,0.0,1.0
2021-02-05,26.5096,26.52,26.5019,26.5019,1124,22.6849413696781,22.693840915135,22.6783522831379,22.6783522831379,1313.50528592628,0.0,1.0
2021-02-08,26.61,26.61,26.5947,26.5947,546,22.7708562123584,22.7708562123584,22.7577636118304,22.7577636118304,638.05505882184,0.0,1.0
2021-02-09,26.7508,26.7508,26.69,26.69,1482,22.8913423662366,22.8913423662366,22.8393142543346,22.8393142543346,1731.86373108785,0.0,1.0
2021-02-10,26.6537,26.88,26.6537,26.88,339,22.8082514177879,23.0019021040283,22.8082514177879,23.0019021040283,396.15506399378,0.0,1.0
2021-02-11,26.8498,26.8498,26.7932,26.809,1196,22.9760591931822,22.9760591931822,22.927625128484,22.9411455917743,1397.64441456213,0.0,1.0
2021-02-12,27.025,27.025,26.95,26.95,903,23.1259823051103,23.1259823051103,23.0618028907575,23.0618028907575,1055.24490497458,0.0,1.0
2021-02-16,27.277,27.36,27.277,27.36,1181,23.3416251373355,23.4126503558859,23.3416251373355,23.4126503558859,1380.11542942966,0.0,1.0
2021-02-17,27.0342,27.0342,26.96,26.995,874,23.1338549799375,23.1338549799375,23.0703601460046,23.1003105393692,1021.35553371848,0.0,1.0
2021-02-18,26.96,26.97,26.8816,26.94,1347,23.0703601460046,23.0789174012516,23.0032712648678,23.0532456355105,1574.10286489564,0.0,1.0
2021-02-19,26.9802,27.135,26.9802,27.0761,1053,23.0876458016036,23.2201121128277,23.0876458016036,23.1697098794226,1230.53475629926,0.0,1.0
2021-02-22,26.95,27.0,26.95,27.0,378,23.0618028907575,23.1045891669927,23.0618028907575,23.1045891669927,441.730425338198,0.0,1.0
2021-02-23,26.94,26.94,26.89,26.92,1998,23.0532456355105,23.0532456355105,23.0104593592753,23.0361311250164,2334.86081964476,0.0,1.0
2021-02-24,27.1559,27.1559,27.09,27.09,352,23.237996776294,23.237996776294,23.181604464216,23.181604464216,411.346851108586,0.0,1.0
2021-02-25,26.684,27.275,26.684,27.275,1952,22.8341799011864,23.3399136862861,22.8341799011864,23.3399136862861,2281.10526523853,0.0,1.0
2021-02-26,26.407,26.5201,26.407,26.5201,1697,22.5971439308436,22.6939264876875,22.5971439308436,22.6939264876875,1983.11251798656,0.0,1.0
2021-03-01,26.81,26.88,26.7907,26.7907,10950,22.942001317299,23.0019021040283,22.9254858146723,22.9254858146723,12796.1591467018,0.0,1.0
2021-03-02,26.9001,26.9001,26.9,26.9,335,23.0191021870748,23.0191021870748,23.0190166145223,23.0190166145223,391.480667958456,0.0,1.0
2021-03-03,26.75,26.87,26.7306,26.7306,1234,22.8906577858168,22.9933448487812,22.8740567106376,22.8740567106376,1442.05117689772,0.0,1.0
2021-03-04,26.4026,26.4026,26.3992,26.3992,717,22.5933787385349,22.5933787385349,22.5904692717509,22.5904692717509,837.885489331977,0.0,1.0
2021-03-05,26.6009,26.6009,26.6009,26.6009,33,22.7630691100835,22.7630691100835,22.7630691100835,22.7630691100835,38.5637672914301,0.0,1.0
2021-03-08,26.64,26.73,26.5,26.53,1310,22.7965279780995,22.8735432753228,22.676726404641,22.7023981703821,1530.86470156888,0.0,1.0
2021-03-09,27.03,27.05,26.92,26.92,2125,23.1302609327338,23.1473754432279,23.0361311250164,23.0361311250164,2483.27289376632,0.0,1.0
2021-03-10,27.18,27.18,27.13,27.132,3275,23.2586197614393,23.2586197614393,23.2158334852041,23.2175449362535,3827.16175392222,0.0,1.0
2021-03-11,27.3957,27.3957,27.34,27.3499,593,23.4431997571178,23.4431997571178,23.3955358453919,23.4040075280864,692.979212236909,0.0,1.0
2021-03-12,27.3973,27.3973,27.3973,27.3973,86,23.4445689179574,23.4445689179574,23.4445689179574,23.4445689179574,100.499514759484,0.0,1.0
2021-03-15,27.3366,27.3366,27.31,27.31,239,23.3926263786079,23.3926263786079,23.3698640796508,23.3698640796508,279.295163110659,0.0,1.0
2021-03-16,27.392,27.4203,27.332,27.332,2176,23.4400335726764,23.4642506050255,23.3886900411942,23.3886900411942,2542.87144321672,0.0,1.0
2021-03-17,27.44,27.5,27.44,27.48,298308,23.4811083978622,23.5324519293444,23.4811083978622,23.5153374188503,348602.433126421,0.0,1.0
2021-03-18,27.2252,27.49,27.2252,27.4102,1745,23.2972985551559,23.5238946740974,23.2972985551559,23.455607777226,2039.20527041046,0.0,1.0
2021-03-19,27.2313,27.2525,27.2313,27.2525,718,23.3025184808566,23.3206598619803,23.3025184808566,23.3206598619803,839.054088340809,0.0,1.0
2021-03-22,27.33,27.39,27.255,27.255,4689,23.3869785901448,23.438322121627,23.3227991757921,23.3227991757921,5479.56075240955,0.0,1.0
2021-03-23,26.96,27.21,26.96,27.19,5343,23.0703601460046,23.2842915271804,23.0703601460046,23.2671770166863,6243.82450418515,0.0,1.0
2021-03-24,26.73,26.995,26.73,26.995,323253,22.8735432753228,23.1003105393692,22.8735432753228,23.1003105393692,377753.135401715,0.0,1.0
2021-03-25,27.02,27.02,26.77,26.77,1518,23.1217036774868,23.1217036774868,22.9077722963109,22.9077722963109,1773.93329540578,0.0,1.0
2021-03-26,27.324,27.324,27.1606,27.1606,261,23.3818442369966,23.3818442369966,23.2420186862601,23.2420186862601,305.004341304946,0.0,1.0
2021-03-29,27.19,27.26,27.14,27.23,75929,23.2671770166863,23.3270778034156,23.2243907404512,23.3014060376745,88730.5541415452,0.0,1.0
2021-03-30,27.27,27.28,27.16,27.16,1451,23.3356350586626,23.3441923139097,23.2415052509452,23.2415052509452,1695.63716181409,0.0,1.0
2021-03-31,27.3,27.3495,27.29,27.29,10630,23.3613068244037,23.4036652378765,23.3527495691567,23.3527495691567,12422.2074638758,0.0,1.0
2021-04-01,27.66,27.66,27.45,27.45,9207,23.669368013297,23.669368013297,23.4896656531092,23.4896656531092,10759.2910743089,0.0,1.0
2021-04-05,28.0907,28.0907,27.81,27.81,8262,24.0379289967867,24.0379289967867,23.7977268420025,23.7977268420025,9654.96501096348,0.0,1.0
2021-04-06,27.8393,27.8714,27.805,27.85,1438,23.8227995998763,23.8502683892193,23.793448214379,23.8319558629906,1680.44537469928,0.0,1.0
2021-04-07,27.94,27.999,27.895,27.92,2777,23.9089711602139,23.9594589661714,23.8704635116023,23.8918566497199,3245.19944752428,0.0,1.0
2021-04-08,28.1145,28.1499,28.06,28.06,1131,24.0582952642747,24.0885879478492,24.0116582231783,24.0116582231783,1321.6854789881,0.0,1.0
2021-04-09,28.1584,28.1699,28.07,28.09,4367,24.0958616148091,24.1057024583432,24.0202154784254,24.0373299889194,5103.27187156591,0.0,1.0
2021-04-12,28.0194,28.04,28.01,28.04,945,23.9769157668754,23.9945437126843,23.9688719469432,23.9945437126843,1104.32606334549,0.0,1.0
2021-04-13,28.22,28.22,28.13,28.14,12762,24.1485743071309,24.1485743071309,24.0715590099076,24.0801162651546,14913.6605507039,0.0,1.0
2021-04-14,28.195,28.28,28.195,28.2201,2379,24.1271811690133,24.1999178386131,24.1271811690133,24.1486598796833,2780.09704200945,0.0,1.0
2021-04-15,28.41,28.435,28.39,28.4303,921,24.3111621568245,24.3325552949421,24.2940476463305,24.328533384976,1076.27968713355,0.0,1.0
2021-04-16,28.74,28.75,28.5875,28.5875,6295,24.5935515799767,24.6021088352237,24.4630534374594,24.4630534374594,7356.33076059246,0.0,1.0
2021-04-19,28.76,28.7696,28.76,28.7696,1669,24.6106660904707,24.6188810555079,24.6106660904707,24.6188810555079,1950.39174573929,0.0,1.0
2021-04-20,28.14,28.47,28.14,28.47,115037,24.0801162651546,24.3625056883067,24.0801162651546,24.3625056883067,134432.124178916,0.0,1.0
2021-04-21,28.54,28.54,28.2,28.2,7269,24.422406475036,24.422406475036,24.1314597966368,24.1314597966368,8494.54619519407,0.0,1.0
2021-04-22,28.4487,28.61,28.4487,28.61,4510,24.3442787346306,24.4823072617652,24.3442787346306,24.4823072617652,5270.38152982875,0.0,1.0
2021-04-23,28.7157,28.75,28.5,28.51,2992,24.5727574497264,24.6021088352237,24.3881774540478,24.3967347092949,3496.44823442298,0.0,1.0
2021-04-26,28.7837,28.81,28.74,28.75,4917,24.6309467854062,24.6534523667059,24.5935515799767,24.6021088352237,5746.00132642307,0.0,1.0
2021-04-27,28.8099,28.81,28.7,28.72,3521,24.6533667941534,24.6534523667059,24.5593225589885,24.5764370694826,4114.6371100947,0.0,1.0
2021-04-28,28.866,28.866,28.789,28.82,3344,24.7013729960893,24.7013729960893,24.6354821306871,24.6620096219529,3907.79508553157,0.0,1.0
2021-04-29,28.8804,28.94,28.78,28.94,1038,24.713695443645,24.7646966849174,24.6277806009648,24.7646966849174,1213.0057711668,0.0,1.0
2021-04-30,28.39,28.77,28.3713,28.77,65804,24.2940476463305,24.6192233457178,24.2780455790185,24.6192233457178,76898.4891771289,0.0,1.0
2021-05-03,28.82,28.84,28.73,28.73,5192,24.6620096219529,24.679124132447,24.5849943247296,24.5849943247296,6067.36605385166,0.0,1.0
2021-05-04,28.3344,28.4881,28.25,28.4881,1451,24.2464693071569,24.3779943203039,24.174246072872,24.3779943203039,1695.63716181409,0.0,1.0
2021-05-05,28.78,28.78,28.65,28.65,2000,24.6277806009648,24.6277806009648,24.5165362827534,24.5165362827534,2337.19801766242,0.0,1.0
2021-05-06,28.9711,28.99,28.78,28.829,3516,24.7913097487356,24.8074829611525,24.6277806009648,24.6697111516753,4108.79411505054,0.0,1.0
2021-05-07,29.43,29.43,29.22,29.22,2317,25.184002192022,25.184002192022,25.0042998318343,25.0042998318343,2707.64390346192,0.0,1.0
2021-05-10,29.2,29.4399,29.2,29.4399,1297,24.9871853213402,25.1924738747166,24.9871853213402,25.1924738747166,1515.67291445408,0.0,1.0
2021-05-11,28.89,28.92,28.86,28.9,4465,24.7219104086822,24.7475821744233,24.6962386429411,24.7304676639292,5217.79457443135,0.0,1.0
2021-05-12,28.5653,28.83,28.5653,28.82,1404,24.444056330811,24.6705668772,24.444056330811,24.6620096219529,1640.71300839902,0.0,1.0
2021-05-13,28.82,28.83,28.64,28.68,4806,24.6620096219529,24.6705668772,24.5079790275063,24.5422080484945,5616.28683644281,0.0,1.0
2021-05-14,29.34,29.34,29.19,29.24,1237,25.1069868947987,25.1069868947987,24.9786280660932,25.0214143423284,1445.55697392421,0.0,1.0
2021-05-17,29.3112,29.3112,29.225,29.23,2942,25.0823419996873,25.0823419996873,25.0085784594578,25.0128570870813,3438.01828398142,0.0,1.0
2021-05-18,29.3506,29.4888,29.3506,29.469,1661,25.1160575853606,25.2343188528746,25.1160575853606,25.2173754874855,1941.04295366864,0.0,1.0
2021-05-19,29.02,29.09,28.97,28.97,6016,24.8331547268936,24.8930555136229,24.7903684506585,24.7903684506585,7030.29163712857,0.0,1.0
2021-05-20,29.48,29.48,29.25,29.26,3334,25.2267884682572,25.2267884682572,25.0299715975754,25.0385288528225,3896.10909544326,0.0,1.0
2021-05-21,29.5,29.54,29.439,29.48,8382,25.2439029787513,25.2781319997394,25.1917037217444,25.2267884682572,9795.1968920232,0.0,1.0
2021-05-24,29.6779,29.68,29.5999,29.5999,3565,25.396136549596,25.3979335731979,25.3293899586691,25.3293899586691,4166.05546648327,0.0,1.0
2021-05-25,29.6705,29.79,29.67,29.79,4359,25.3898041807132,25.4920633809153,25.3893763179509,25.4920633809153,5093.92307949525,0.0,1.0
2021-05-26,29.5999,29.64,29.5999,29.64,1619,25.3293899586691,25.3637045522098,25.3293899586691,25.3637045522098,1891.96179529773,0.0,1.0
2021-05-27,29.6968,29.7,29.6799,29.69,6543,25.4123097620129,25.415048083692,25.3978480006454,25.4064908284449,7646.14331478262,0.0,1.0
2021-05-28,29.75,29.86,29.75,29.75,1579366,25.4578343599271,25.5519641676445,25.4578343599271,25.4578343599271,1845645.54218172,0.0,1.0
2021-06-01,29.9499,30.12,29.9499,30.11,31715,25.6288938923153,25.7744528040674,25.6288938923153,25.7658955488204,37062.1175650819,0.0,1.0
2021-06-02,30.0159,30.025,29.95,29.95,1939,25.6853717769458,25.6931588792206,25.6289794648678,25.6289794648678,2265.91347812372,0.0,1.0
2021-06-03,29.8049,29.83,29.73,29.83,3652,25.5048136912334,25.5262924019034,25.4407198494331,25.5262924019034,4267.72358025157,0.0,1.0
2021-06-04,30.0408,30.0408,29.9999,30.03,7802,25.7066793425109,25.7066793425109,25.6716801685505,25.6974375068441,9117.40946690111,0.0,1.0
2021-06-07,30.1805,30.19,30.1201,30.18,4912,25.826224198312,25.8343535907966,25.7745383766199,25.8257963355496,5740.1583313789,0.0,1.0
2021-06-08,30.2001,30.27,30.17,30.27,3487,25.8429964185961,25.9028116327729,25.8172390803026,25.9028116327729,4074.90474379444,0.0,1.0
2021-06-09,30.156,30.2099,30.156,30.2,3663,25.8052589229567,25.8513825287382,25.8052589229567,25.8429108460437,4280.57816934873,0.0,1.0
2021-06-10,29.5525,29.59,29.51,29.53,11240,25.8455661623468,25.8783623295438,25.8083971728569,25.8258884620287,12852.1115735481,0.650603,1.0
2021-06-11,29.65,29.65,29.545,29.65,9200,25.9308361970589,25.9308361970589,25.8390069289074,25.9308361970589,10519.5219285269,0.0,1.0
2021-06-14,29.701,29.701,29.642,29.66,1175,25.9754389844468,25.9754389844468,25.9238396813902,25.9395818416448,1343.52589848033,0.0,1.0
2021-06-15,29.7347,29.75,29.69,29.73,5468,26.0049118067011,26.0182926429175,25.9658187754023,26.0008013537457,6252.25498969402,0.0,1.0
2021-06-16,29.46,29.79,29.42,29.79,171730,25.7646689499277,26.0532752212609,25.7296863715843,26.0532752212609,196360.597911513,0.0,1.0
2021-06-17,29.2085,29.31,29.11,29.31,3759,25.5447159885934,25.6334842811399,25.4585713894228,25.6334842811399,4298.1394488405,0.0,1.0
2021-06-18,28.64,28.76,28.601,28.76,5649,25.0475260938876,25.1524738289179,25.0134180800028,25.1524738289179,6459.21514937482,0.0,1.0
2021-06-21,29.0298,29.06,28.775,28.775,3069,25.3884313198442,25.4148431664935,25.1655922957966,25.1655922957966,3509.17530420098,0.0,1.0
2021-06-22,29.0604,29.08,28.9299,28.9299,418,25.4151929922769,25.4323344556652,25.3010623304315,25.3010623304315,477.952191970026,0.0,1.0
2021-06-23,28.8486,29.0578,28.8486,29.0578,1795,25.2299602399485,25.4129191246846,25.2299602399485,25.4129191246846,2052.45020235932,0.0,1.0
2021-06-24,29.1668,29.26,29.1294,29.14,21995,25.5082466506704,25.5897560582106,25.4755379399193,25.4848083231803,25149.6613932553,0.0,1.0
2021-06-25,29.23,29.25,29.155,29.2117,2300,25.563519124453,25.5810104136247,25.4979267900591,25.5475145948609,2629.88048213172,0.0,1.0
2021-06-28,29.005,29.005,28.951,28.975,1194,25.3667421212713,25.3667421212713,25.3195156405077,25.3405051875137,1365.25099811534,0.0,1.0
2021-06-29,29.0387,29.09,29.01,29.09,2919,25.3962149435256,25.4410801002511,25.3711149435642,25.4410801002511,3337.66135971413,0.0,1.0
2021-06-30,28.85,28.85,28.67,28.82,35934,25.2311846301905,25.2311846301905,25.0737630276452,25.204947696433,41087.8805412702,0.0,1.0
2021-07-01,28.9317,28.972,28.83,28.83,75034,25.302636546457,25.337881494138,25.2136933410188,25.2136933410188,85795.8487375093,0.0,1.0
2021-07-02,29.01,29.01,28.85,28.91,4951,25.3711149435642,25.3711149435642,25.2311846301905,25.2836584977057,5661.10359436268,0.0,1.0
2021-07-06,28.8265,29.04,28.806,29.04,7582,25.2106323654138,25.3973518773218,25.1927037940128,25.3973518773218,8669.45818066204,0.0,1.0
2021-07-07,29.1231,29.19,28.8393,29.01,109797,25.4700281838302,25.5285365461096,25.2218267904837,25.3711149435642,125544.777085486,0.0,1.0
2021-07-08,28.6542,28.68,28.5,28.61,16766,25.0599449091995,25.082508672231,24.9250870696856,25.02128916013,19170.6852884437,0.0,1.0
2021-07-09,29.119,29.12,28.98,28.98,5817,25.46644246955,25.4673170340086,25.3448780098067,25.3448780098067,6651.31076720011,0.0,1.0
2021-07-12,29.32,29.4,29.15,29.18,16878,25.6422299257257,25.7121950824125,25.4935539677662,25.5197909015237,19298.7490336605,0.0,1.0
2021-07-13,29.1146,29.235,29.11,29.13,12680,25.4625943859323,25.5678919467459,25.4585713894228,25.4760626785945,14498.6454406218,0.0,1.0
2021-07-14,29.1325,29.17,29.12,29.16,8281,25.4782490897409,25.5110452569379,25.4673170340086,25.502299612352,9468.71316197079,0.0,1.0
2021-07-15,28.86,29.0,28.85,29.0,995,25.2399302747764,25.3623692989784,25.2311846301905,25.3623692989784,1137.70916509611,0.0,1.0
2021-07-16,28.7749,28.83,28.6,28.805,16833,25.1655048393508,25.2136933410188,25.0125435155442,25.1918292295542,19247.2948503145,0.0,1.0
2021-07-19,28.0379,28.17,27.961,28.17,13286,24.5209508333733,24.6364807983524,24.4536968265081,24.6364807983524,15191.5617763487,0.0,1.0
2021-07-20,28.2955,28.2955,27.96,27.96,8884,24.7462386379049,24.7462386379049,24.4528222620495,24.4528222620495,10158.1992188079,0.0,1.0
2021-07-21,28.7757,28.78,28.57,28.57,9765,25.1662044909176,25.1699651180896,24.9863065817866,24.9863065817866,11165.557786094,0.0,1.0
2021-07-22,28.8178,28.91,28.751,28.86,2981,25.2030236546241,25.2836584977057,25.1446027487906,25.2399302747764,3408.55379010203,0.0,1.0
2021-07-23,29.0664,29.13,29.0101,29.02,4936,25.4204403790284,25.4760626785945,25.3712024000101,25.3798605881501,5643.952199914,0.0,1.0
2021-07-26,29.1651,29.18,29.095,29.11,3904,25.5067598910908,25.5197909015237,25.445452922544,25.4585713894228,4463.93626184446,0.0,1.0
2021-07-27,29.0922,29.0922,28.971,29.0,11809,25.4430041420599,25.4430041420599,25.3370069296794,25.3623692989784,13502.7211363015,0.0,1.0
2021-07-28,29.25,29.25,29.08,29.0801,1568,25.5810104136247,25.5810104136247,25.4323344556652,25.4324219121111,1792.89243303589,0.0,1.0
2021-07-29,29.4991,29.59,29.38,29.59,14409,25.7988644202584,25.8783623295438,25.6947037932408,25.8783623295438,16475.6295074069,0.0,1.0
2021-07-30,29.31,29.39,29.271,29.39,4737,25.6334842811399,25.7034494378267,25.599376267255,25.7034494378267,5416.41036689476,0.0,1.0
2021-08-02,29.4206,29.57,29.4206,29.5429,5772,25.7302111102594,25.8608710403721,25.7302111102594,25.8371703435444,6599.85658385404,0.0,1.0
2021-08-03,29.6552,29.66,29.615,29.62,1687,25.9353839322436,25.9395818416448,25.9002264410084,25.9045992633013,1928.96016232879,0.0,1.0
2021-08-04,29.6462,29.78,29.6462,29.78,9510,25.9275128521163,26.044529576675,25.9275128521163,26.044529576675,10873.9840804664,0.0,1.0
2021-08-05,29.776,29.8,29.75,29.7536,6606,26.0410313188407,26.0620208658467,26.0182926429175,26.0214410749684,7553.47411520093,0.0,1.0
2021-08-06,29.635,29.64,29.61,29.6299,3940,25.9177177301801,25.9220905524731,25.8958536187155,25.9132574514413,4505.0996085213,0.0,1.0
2021-08-09,29.6023,29.65,29.5701,29.65,4904,25.8891194723844,25.9308361970589,25.8609584968179,25.9308361970589,5607.36255842346,0.0,1.0
2021-08-10,29.6826,29.69,29.62,29.67,3921,25.9593469984088,25.9658187754023,25.9045992633013,25.9483274862306,4483.3745088863,0.0,1.0
2021-08-11,29.85,29.86,29.811,29.8399,6559,26.105749088776,26.1144947333619,26.0716410748912,26.0969159877443,7499.73307926173,0.0,1.0
2021-08-12,29.85,29.92,29.72,29.92,15155,26.105749088776,26.166968600877,25.9920557091599,26.166968600877,17328.6255246549,0.0,1.0
2021-08-13,30.115,30.13,30.005,30.01,7298,26.3375086703011,26.3506271371799,26.2413065798567,26.2456794021497,8344.72511243363,0.0,1.0
2021-08-16,29.9421,29.97,29.81,29.91,3434,26.1862964754117,26.2106968238063,26.0707665104326,26.1582229562911,3926.52590245232,0.0,1.0
2021-08-17,29.7168,29.8,29.6,29.77,24725,25.9892571028924,26.0620208658467,25.8871079741296,26.0357839320892,28271.215182916,0.0,1.0
2021-08-18,29.65,29.795,29.65,29.76,9855,25.9308361970589,26.0576480435538,25.9308361970589,26.0270382875033,11268.4661527861,0.0,1.0
2021-08-19,29.2779,29.36,29.23,29.23,7505,25.6054107620193,25.6772125040691,25.563519124453,25.563519124453,8581.41435582545,0.0,1.0
2021-08-20,29.4486,29.4486,29.3104,29.3104,12763,25.7546989150998,25.7546989150998,25.6338341069233,25.6338341069233,14593.5498232379,0.0,1.0
2021-08-23,29.7068,29.72,29.64,29.65,5095,25.9805114583066,25.9920557091599,25.9220905524731,25.9308361970589,5825.75698107005,0.0,1.0
2021-08-24,29.7183,29.7499,29.68,29.68,4512,25.9905689495803,26.0182051864716,25.9570731308165,25.9570731308165,5159.13945016449,0.0,1.0
2021-08-25,29.72,29.729,29.661,29.72,3753,25.9920557091599,25.9999267892872,25.9404564061034,25.9920557091599,4291.27889106102,0.0,1.0
2021-08-26,29.5732,29.699,29.54,29.67,16527,25.8636696466395,25.9736898555296,25.8346341066145,25.9483274862306,18897.4064035613,0.0,1.0
2021-08-27,29.885,29.92,29.6,29.64,12830,26.1363588448265,26.166968600877,25.8871079741296,25.9220905524731,14670.1593851087,0.0,1.0
2021-08-30,29.91,30.009,29.8646,29.8646,30993,26.1582229562911,26.2448048376911,26.1185177298713,26.1185177298713,35438.2112098733,0.0,1.0
2021-08-31,29.815,29.84,29.81,29.84,4686,26.0751393327255,26.0970034441901,26.0707665104326,26.0970034441901,5358.09562576924,0.0,1.0
2021-09-01,30.0073,30.09,30.0073,30.015,68687,26.2433180781115,26.3156445588365,26.2433180781115,26.2500522244426,78538.5220331224,0.0,1.0
2021-09-02,30.13,30.19,30.11,30.15,6612,26.3506271371799,26.4031010046951,26.3331358480082,26.3681184263516,7560.33467298042,0.0,1.0
2021-09-03,30.01,30.109,29.98,29.98,6294,26.2456794021497,26.3322612835496,26.2194424683921,26.2194424683921,7196.72511066828,0.0,1.0
2021-09-07,29.92,30.1,29.92,30.05,16354,26.166968600877,26.3243902034224,26.166968600877,26.2806619804931,18699.5936542531,0.0,1.0
2021-09-08,29.6449,29.8,29.64,29.8,27888,25.9263759183201,26.0620208658467,25.9220905524731,26.0620208658467,31887.8725589955,0.0,1.0
2021-09-09,29.5698,29.8,29.5698,29.64,25832,25.8606961274804,26.0620208658467,25.8606961274804,25.9220905524731,29536.9880932289,0.0,1.0
2021-09-10,29.5489,29.73,29.495,29.73,5241,25.8424177302959,26.0008013537457,25.7952787059782,26.0008013537457,5992.69722037059,0.0,1.0
2021-09-13,29.6065,29.72,29.53,29.72,5719,25.8927926431104,25.9920557091599,25.8258884620287,25.9920557091599,6539.25499013537,0.0,1.0
2021-09-14,29.5504,29.685,29.54,29.61,3627,25.8437295769838,25.9614459531094,25.8346341066145,25.8958536187155,4147.20717769207,0.0,1.0
2021-09-15,29.5302,29.5302,29.465,29.51,3660,25.8260633749204,25.8260633749204,25.7690417722206,25.8083971728569,4184.94024547917,0.0,1.0
2021-09-16,29.541,29.55,29.45,29.475,2725,25.8355086710731,25.8433797512004,25.7559233053418,25.7777874168065,3115.8366581778,0.0,1.0
2021-09-17,29.0992,29.46,29.03,29.46,2190,25.44912609327,25.7646689499277,25.3886062327359,25.7646689499277,2504.10358950803,0.0,1.0
2021-09-20,28.509,28.5799,28.31,28.5,10714,24.9329581498129,24.9949647699266,24.7589198225544,24.9250870696856,12250.6693415475,0.0,1.0
2021-09-21,28.8482,28.905,28.841,28.89,2748,25.2296104141651,25.2792856754127,25.2233135500633,25.266167208534,3142.13546299912,0.0,1.0
2021-09-22,29.07,29.6,29.07,29.09,434542,25.4235888110793,25.8871079741296,25.4235888110793,25.4410801002511,496866.749768037,0.0,1.0
2021-09-23,29.4449,29.52,29.4324,29.51,6777,25.751463026603,25.8171428174428,25.7405309708707,25.8083971728569,7749.00001191596,0.0,1.0
2021-09-24,29.15,29.18,29.13,29.1325,55207,25.4935539677662,25.5197909015237,25.4760626785945,25.4782490897409,63125.1355552373,0.0,1.0
2021-09-27,29.0644,29.11,29.03,29.04,5446,25.4186912501113,25.4585713894228,25.3886062327359,25.3973518773218,6227.09961116928,0.0,1.0
2021-09-28,28.401,28.46,28.36,28.46,3665,24.8385051882857,24.8901044913422,24.8026480454837,24.8901044913422,4190.65737696206,0.0,1.0
2021-09-29,28.3059,28.445,28.3059,28.43,3403,24.7553341082742,24.8769860244634,24.7553341082742,24.8638675575846,3891.07968725837,0.0,1.0
2021-09-30,28.2744,28.34,28.17,28.335,30980,24.7277853278288,24.785156756312,24.6364807983524,24.780783934019,35423.3466680176,0.0,1.0
2021-10-01,28.3943,28.45,28.205,28.35,6524,24.8326456064131,24.8813588467564,24.6670905544029,24.7939024008978,7459.71315888147,0.0,1.0
2021-10-04,28.1969,28.375,28.13,28.375,15756,24.6600065822884,24.8157665123624,24.601498220009,24.8157665123624,18015.8247288989,0.0,1.0
2021-10-05,28.36,28.4562,28.23,28.28,30833,24.8026480454837,24.8867811463996,24.6889546658676,24.7326828887968,35255.2630024206,0.0,1.0
2021-10-06,28.2,28.21,27.97,27.97,8338,24.66271773211,24.6714633766958,24.4615679066353,24.4615679066353,9533.88846087578,0.0,1.0
2021-10-07,28.42,28.55,28.37,28.37,2003,24.8551219129988,24.9688152926149,24.8113936900695,24.8113936900695,2290.28287204776,0.0,1.0
2021-10-08,28.44,28.51,28.435,28.51,3025,24.8726132021705,24.9338327142715,24.8682403798776,24.9338327142715,3458.8645471515,0.0,1.0
2021-10-11,28.28,28.4862,28.28,28.39,2757,24.7326828887968,24.9130180801572,24.7326828887968,24.8288849792412,3152.42629966833,0.0,1.0
2021-10-12,28.3923,28.44,28.3923,28.4,1521,24.830896477496,24.8726132021705,24.830896477496,24.8376306238271,1739.15139709667,0.0,1.0
2021-10-13,28.77,28.83,28.74,28.74,3369,25.1612194735037,25.2136933410188,25.1349825397461,25.1349825397461,3852.20319317468,0.0,1.0
2021-10-14,29.08,29.1063,29.06,29.06,3543,25.4323344556652,25.455335500926,25.4148431664935,25.4148431664935,4051.15936877943,0.0,1.0
2021-10-15,29.3,29.3,29.21,29.24,12202,25.624738636554,25.624738636554,25.5460278352813,25.5722647690389,13952.0876708571,0.0,1.0
2021-10-18,29.16,29.1946,29.04,29.04,2902,25.502299612352,25.5325595426191,25.3973518773218,25.3973518773218,3318.22311267229,0.0,1.0
2021-10-19,29.3245,29.359,29.27,29.27,3069,25.6461654657893,25.6763379396105,25.5985017027964,25.5985017027964,3509.17530420099,0.0,1.0
2021-10-20,29.45,29.49,29.36,29.36,5358,25.7559233053418,25.7909058836852,25.6772125040691,25.6772125040691,6126.47809707034,0.0,1.0
2021-10-21,29.45,29.45,29.39,29.39,996,25.7559233053418,25.7559233053418,25.7034494378267,25.7034494378267,1138.85259139269,0.0,1.0
2021-10-22,29.5973,29.659,29.5,29.659,3590,25.8847466500915,25.9387072771862,25.7996515282711,25.9387072771862,4104.90040471864,0.0,1.0
2021-10-25,29.4995,29.549,29.4809,29.509,2149,25.7992142460418,25.8425051867418,25.7829473471121,25.8075226083984,2457.22311134829,0.0,1.0
2021-10-26,29.6271,29.7,29.6,29.665,5210,25.9108086709573,25.9745644199882,25.8871079741296,25.9439546639377,5957.25100517664,0.0,1.0
2021-10-27,29.5466,29.68,29.54,29.55,5456,25.8404062320412,25.9570731308165,25.8346341066145,25.8433797512004,6238.53387413507,0.0,1.0
2021-10-28,29.8485,29.85,29.7,29.7,930,26.1044372420881,26.105749088776,25.9745644199882,25.9745644199882,1063.38645581848,0.0,1.0
2021-10-29,29.6,29.63,29.53,29.56,37746,25.8871079741296,25.9133449078872,25.8258884620287,25.8521253957862,43159.7689906714,0.0,1.0
2021-11-01,29.88,29.88,29.74,29.74,6182,26.1319860225336,26.1319860225336,26.0095469983316,26.0095469983316,7068.66136545143,0.0,1.0
2021-11-02,29.82,29.8727,29.82,29.82,2510,26.0795121550184,26.1256017019859,26.0795121550184,26.0795121550184,2870.00000441332,0.0,1.0
2021-11-03,30.12,30.12,29.86,29.89,7352,26.3418814925941,26.3418814925941,26.1144947333619,26.1407316671194,8406.47013244887,0.0,1.0
2021-11-04,30.01,30.01,29.98,30.0,9125,26.2456794021497,26.2456794021497,26.2194424683921,26.2369337575638,10433.7649562835,0.0,1.0
2021-11-05,30.04,30.07,30.0299,30.03,1666,26.2719163359072,26.2981532696648,26.2630832348755,26.2631706913214,1904.94821010063,0.0,1.0
2021-11-08,30.08,30.19,30.06,30.1,5707,26.3068989142507,26.4031010046951,26.2894076250789,26.3243902034224,6525.5338745764,0.0,1.0
2021-11-09,30.13,30.13,30.045,30.06,4629,26.3506271371799,26.3506271371799,26.2762891582002,26.2894076250789,5292.92032686424,0.0,1.0
2021-11-10,29.7461,30.005,29.72,29.99,9322,26.014881841529,26.2413065798567,25.9920557091599,26.228188112978,10659.0199367095,0.0,1.0
2021-11-11,29.8684,29.8684,29.84,29.8401,606,26.121841074814,26.121841074814,26.0970034441901,26.097090900636,692.916335726879,0.0,1.0
2021-11-12,29.949,29.949,29.88,29.88,622,26.192330970176,26.192330970176,26.1319860225336,26.1319860225336,711.211156472143,0.0,1.0
2021-11-15,29.83,30.0,29.83,30.0,5626,26.0882577996043,26.2369337575638,26.0882577996043,26.2369337575638,6432.91634455351,0.0,1.0
2021-11-16,29.6,29.88,29.6,29.85,4517,25.8871079741296,26.1319860225336,25.8871079741296,26.105749088776,5164.85658164739,0.0,1.0
2021-11-17,29.8479,29.869,29.79,29.8,4692,26.103912503413,26.1223658134891,26.0532752212609,26.0620208658467,5364.95618354871,0.0,1.0
2021-11-18,29.86,29.9,29.77,29.82,8764,26.1144947333619,26.1494773117053,26.0357839320892,26.0795121550184,10020.9880632184,0.0,1.0
2021-11-19,29.5,29.6,29.5,29.56,3238,25.7996515282711,25.8871079741296,25.7996515282711,25.8521253957862,3702.41434832283,0.0,1.0
2021-11-22,29.2632,29.4694,29.2632,29.41,6026,25.5925546644781,25.7728898558384,25.5925546644781,25.7209407269984,6890.2868631851,0.0,1.0
2021-11-23,29.1356,29.14,29.0089,29.14,5074,25.4809602395625,25.4848083231803,25.3701529226598,25.4848083231803,5801.74502884191,0.0,1.0
2021-11-24,28.97,29.02,28.8701,28.8701,3360,25.3361323652208,25.3798605881501,25.2487633758081,25.2487633758081,3841.91235650547,0.0,1.0
2021-11-26,28.2686,28.49,28.2301,28.49,2275,24.722712853969,24.9163414250998,24.6890421223134,24.9163414250998,2601.29482471724,0.0,1.0
2021-11-29,28.4697,28.52,28.31,28.4978,6624,24.8985877665905,24.9425783588573,24.7589198225544,24.9231630278767,7574.05578853936,0.0,1.0
2021-11-30,28.11,28.52,28.105,28.49,14308,24.5840069308373,24.9425783588573,24.5796341085444,24.9163414250998,16360.1434514525,0.0,1.0
2021-12-01,28.1461,28.69,28.1461,28.62,1809,24.6155787077922,25.0912543168169,24.6155787077922,25.0300348047159,2068.45817051143,0.0,1.0
2021-12-02,28.43,28.46,28.28,28.31,2287,24.8638675575846,24.8901044913422,24.7326828887968,24.7589198225544,2615.0159402762,0.0,1.0
2021-12-03,28.27,28.27,28.1,28.1093,2394,24.723937244211,24.723937244211,24.5752612862514,24.5833947357163,2737.36255401015,0.0,1.0
2021-12-06,28.5487,28.55,28.4933,28.4933,4541,24.9676783588187,24.9688152926149,24.9192274878131,24.9192274878131,5192.29881276529,0.0,1.0
2021-12-07,29.15,29.27,28.9955,29.0,301663,25.4935539677662,25.5985017027964,25.3584337589147,25.3623692989784,344929.406904913,0.0,1.0
2021-12-08,29.26,29.26,28.97,29.1501,24657,25.5897560582106,25.5897560582106,25.3361323652208,25.493641424212,28193.4621947486,0.0,1.0
2021-12-09,28.99,29.08,28.94,29.07,23633,25.3536236543925,25.4323344556652,25.3098954314632,25.4235888110793,27022.5936670517,0.0,1.0
2021-12-10,29.09,29.09,29.03,29.03,4188,25.4410801002511,25.4410801002511,25.3886062327359,25.3886062327359,4788.66933007288,0.0,1.0
2021-12-13,28.4,28.62,28.4,28.56,19113,25.1859696476817,25.3810722294595,25.1859696476817,25.3278624344292,21552.0469369725,0.3983,1.0
2021-12-14,28.2,28.3,28.09,28.3,26403,25.0086036642473,25.0972866559645,24.9110523733584,25.0972866559645,29772.3379520161,0.0,1.0
2021-12-15,28.49,28.49,28.07,28.101,9761,25.2657843402271,25.2657843402271,24.8933157750149,24.9208075024473,11006.6201094433,0.0,1.0
2021-12-16,28.55,28.76,28.47,28.76,16257,25.3189941352575,25.5052284178636,25.2480477418837,25.5052284178636,18331.5872471282,0.0,1.0
2021-12-17,28.19,28.43,28.19,28.221,4774,24.9997353650756,25.2125745451968,24.9997353650756,25.0272270925079,5383.21938351418,0.0,1.0
2021-12-20,28.14,28.14,28.02,28.06,6116,24.955393869217,24.955393869217,24.8489742791564,24.8844474758432,6896.4746019214,0.0,1.0
2021-12-21,28.57,28.64,28.34,28.34,7822,25.3367307336009,25.3988088278029,25.1327598526514,25.1327598526514,8820.18056511269,0.0,1.0
2021-12-22,28.905,28.905,28.56,28.6,18578,25.6338187558535,25.6338187558535,25.3278624344292,25.363335631116,20948.7745510948,0.0,1.0
2021-12-23,29.1,29.1,29.06,29.07,9442,25.806750589702,25.806750589702,25.7712773930151,25.7801456921868,10646.9119017891,0.0,1.0
2021-12-27,29.3596,29.37,29.23,29.235,5964,26.0369716361998,26.0461946673384,25.9220384789343,25.9264726285202,6725.07758761597,0.0,1.0
2021-12-28,29.41,29.47,29.41,29.43,4349,26.0816678640253,26.1348776590556,26.0816678640253,26.0994044623687,4903.98431062069,0.0,1.0
2021-12-29,29.4528,29.4528,29.341,29.415,4011,26.1196241844802,26.1196241844802,26.0204765997404,26.0861020136111,4522.85147617835,0.0,1.0
2021-12-30,29.3215,29.4494,29.3215,29.41,12563,26.0124064474942,26.1258722246418,26.0124064474942,26.090918732698,14161.1659514679,0.0104,1.0
2021-12-31,29.38,29.4899,29.38,29.4137,5435,26.0643043987306,26.1618015754978,26.0643043987306,26.0942011672206,6126.3979102307,0.0,1.0
2022-01-03,29.5527,29.59,29.455,29.55,5131,26.2175142479362,26.2506047365023,26.130840233649,26.2151189578791,5783.7254236235,0.0,1.0
2022-01-04,29.61,29.69,29.48,29.6712,56904,26.2683476258139,26.3393191830603,26.1530188452885,26.3226408671074,64142.8788746583,0.0,1.0
2022-01-05,29.4167,29.8074,29.4167,29.795,2011,26.0968626006173,26.4434699433193,26.0968626006173,26.4324693519461,2266.82358739172,0.0,1.0
2022-01-06,29.24,29.44,29.24,29.32,6876,25.9401041735494,26.1175330666653,25.9401041735494,26.0110757307958,7750.71058523392,0.0,1.0
2022-01-07,29.39,29.46,29.37,29.37,147716,26.0731758433864,26.1352759559769,26.0554329540748,26.0554329540748,166507.266551543,0.0,1.0
2022-01-10,29.061,29.061,28.84,28.97,4344,25.7813053142107,25.7813053142107,25.5852463873175,25.7005751678429,4896.60947967657,0.0,1.0
2022-01-11,29.3653,29.39,29.12,29.12,6709,26.0512633750865,26.0731758433864,25.8336468376799,25.8336468376799,7562.46616002537,0.0,1.0
2022-01-12,29.6621,29.6621,29.53,29.55,3581,26.3145678524706,26.3145678524706,26.1973760685675,26.2151189578791,4036.54662677758,0.0,1.0
2022-01-13,29.45,29.742,29.45,29.73,8116,26.1264045113211,26.3854506952704,26.1264045113211,26.3748049616834,9148.45362271067,0.0,1.0
2022-01-14,29.41,29.4396,29.22,29.34,3377,26.090918732698,26.1171782088791,25.9223612842378,26.0288186201074,3806.59535287011,0.0,1.0
2022-01-18,28.9718,29.09,28.96,29.09,928,25.7021720278809,25.8070325037125,25.6917037231871,25.8070325037125,1046.05285385356,0.0,1.0
2022-01-19,29.0524,29.195,29.0524,29.0806,8038,25.7736758718067,25.9001826725983,25.7736758718067,25.798693345736,9060.53107680485,0.0,1.0
2022-01-20,28.8473,29.26,28.8473,29.24,6043,25.5917225419163,25.957847062861,25.5917225419163,25.9401041735494,6811.7428834451,0.0,1.0
2022-01-21,28.4618,28.72,28.4618,28.7,2308,25.2497283504353,25.478789051448,25.2497283504353,25.4610461621364,2601.60558910993,0.0,1.0
2022-01-24,28.0,28.0,27.3,27.75,14367,24.8400450362306,24.8400450362306,24.2190439103249,24.6182589198357,16194.6566285712,0.0,1.0
2022-01-25,27.8423,28.0129,27.63,27.63,10863,24.7001423540087,24.8514891998366,24.5118015839662,24.5118015839662,12244.9053355724,0.0,1.0
2022-01-26,27.9,28.238,27.83,28.238,7246,24.7513305896727,25.0511854190386,24.6892304770821,25.0511854190386,8167.77907222293,0.0,1.0
2022-01-27,27.8817,28.1735,27.8,28.04,12633,24.7350958459526,24.9939646010087,24.6626161431147,24.8755308148538,14240.0708003578,0.0,1.0
2022-01-28,27.9141,27.92,27.56,27.62,10028,24.7638393266373,24.7690734789843,24.4497014713756,24.5029301393104,11303.6832095296,0.0,1.0
2022-01-31,28.38,28.38,27.96,27.96,81642,25.1771599331509,25.1771599331509,24.8045592576074,24.8045592576074,92027.8524723193,0.0,1.0
2022-02-01,28.69,28.69,28.482,28.5,8366,25.4521747174806,25.4521747174806,25.26764866864,25.2836172690205,9430.25665446,0.0,1.0
2022-02-02,28.88,28.93,28.75,28.87,5000,25.6207321659407,25.6650893892197,25.5054033854154,25.6118607212849,5636.06063498686,0.0,1.0
2022-02-03,28.4575,28.62,28.4575,28.62,1372,25.2459136292333,25.39007460489,25.2459136292333,25.39007460489,1546.53503824039,0.0,1.0
2022-02-04,28.4111,28.59,28.23,28.31,18950,25.2047501260304,25.3634602709226,25.0440882633139,25.1150598205603,21360.6698066002,0.0,1.0
2022-02-07,28.4144,28.53,28.41,28.41,5519,25.2076777027668,25.3102316029879,25.2037742671183,25.2037742671183,6221.0837288985,0.0,1.0
2022-02-08,28.5324,28.54,28.36,28.36,4527,25.3123607497052,25.3191030476436,25.1594170438393,25.1594170438393,5102.8892989171,0.0,1.0
2022-02-09,28.95,28.97,28.91,28.97,13274,25.6828322785313,25.7005751678429,25.6473464999081,25.7005751678429,14962.6137737631,0.0,1.0
2022-02-10,28.6423,29.02,28.6423,28.76,2916,25.4098579264724,25.7449323911219,25.4098579264724,25.5142748300712,3286.95056232434,0.0,1.0
2022-02-11,28.1334,28.7,28.0949,28.7,4952,24.958390107939,25.4610461621364,24.9242350460141,25.4610461621364,5581.95445289097,0.0,1.0
2022-02-14,27.8456,27.9111,27.82,27.91,4320,24.7030699307451,24.7611778932406,24.6803590324263,24.7602020343285,4869.55638862865,0.0,1.0
2022-02-15,28.48,28.48,28.245,28.29,7502,25.2658743797089,25.2658743797089,25.0573954302976,25.0973169312487,8456.34537673426,0.0,1.0
2022-02-16,28.5589,28.58,28.38,28.38,3533,25.3358700780431,25.3545888262668,25.1771599331509,25.1771599331509,3982.44044468171,0.0,1.0
2022-02-17,28.1049,28.31,28.1049,28.31,7796,24.9331064906699,25.1150598205603,24.9331064906699,25.1150598205603,8787.74574207151,0.0,1.0
2022-02-18,27.9226,28.11,27.89,28.09,3289,24.7713800545948,24.9376309274444,24.7424591450169,24.9198880381328,3707.40068569435,0.0,1.0
2022-02-22,27.4853,27.73,27.37,27.6,9587,24.3834317797968,24.6005160305241,24.2811440229154,24.4851872499988,10806.5826615238,0.0,1.0
2022-02-23,27.3032,27.79,27.3032,27.79,27042,24.2218827726147,24.6537446984589,24.2218827726147,24.6537446984589,30482.0703382629,0.0,1.0
2022-02-24,26.7787,26.82,26.1,26.13,12958,23.7565755004182,23.7932145668466,23.1544705516293,23.1810848855967,14606.4147416319,0.0,1.0
2022-02-25,27.5405,27.5405,27.1,27.1,8533,24.4324021542968,24.4324021542968,24.0416150172089,24.0416150172089,9618.50107966855,0.0,1.0
2022-02-28,26.9,27.2,26.85,26.9,8108,23.864186124093,24.1303294637669,23.819828900814,23.864186124093,9139.43592569468,0.0,1.0
2022-03-01,26.2114,26.5,26.09,26.5,8655,23.2532984450948,23.5093283378611,23.1455991069735,23.5093283378611,9756.02095916226,0.0,1.0
2022-03-02,26.5958,26.6799,26.4,26.45,11671,23.5943167776637,23.6689256272189,23.4206138913032,23.4649711145821,13155.6927341863,0.0,1.0
2022-03-03,25.8846,26.3971,25.8846,26.3971,4740,22.9633796337434,23.418041172353,22.9633796337434,23.418041172353,5342.98548196754,0.0,1.0
2022-03-04,24.7871,25.02,24.56,24.96,7501,21.9897385827697,22.1963545288032,21.7882680746366,22.1431258608684,8455.21816460728,0.0,1.0
2022-03-07,24.0967,24.755,23.9,24.755,26941,21.3772540437335,21.9612612454246,21.202752727354,21.9612612454246,30368.2219134362,0.0,1.0
2022-03-08,24.5628,25.0,24.219,24.52,23372,21.7907520791402,22.1786116394916,21.4857518118739,21.7527822960134,26345.2018321825,0.0,1.0
2022-03-09,25.7663,26.0,25.438,25.438,3516,22.8584304434653,23.0657561050713,22.5671809154155,22.5671809154155,3963.27783852276,0.0,1.0
2022-03-10,25.3771,25.46,25.16,25.26,1346854,22.5131538174617,22.5866980936583,22.3205547539844,22.4092692005423,1518190.16209492,0.0,1.0
2022-03-11,25.02,25.62,25.02,25.62,4647,22.1963545288032,22.728641208151,22.1963545288032,22.728641208151,5238.15475415679,0.0,1.0
2022-03-14,25.46,25.6475,25.375,25.62,24247,22.5866980936583,22.7530376809545,22.511290814084,22.728641208151,27331.5124433052,0.0,1.0
2022-03-15,25.6145,25.6797,25.42,25.51,5038,22.7237619135903,22.7816037327461,22.5512123150351,22.6310553169373,5678.89469581276,0.0,1.0
2022-03-16,26.52,26.52,26.1099,26.25,256402,23.5270712271727,23.5270712271727,23.1632532818385,23.2875422214662,289019.44378638,0.0,1.0
2022-03-17,26.7585,26.8842,26.47,26.47,211410,23.7386551822135,23.8501692415368,23.4827140038937,23.4827140038937,238303.915768514,0.0,1.0
2022-03-18,27.075,27.075,26.41,26.45,320592,24.0194364055694,24.0194364055694,23.429485335959,23.4649711145821,361375.190218341,0.0,1.0
2022-03-21,26.7589,26.99,26.715,26.905,158949,23.7390100399997,23.9440291259952,23.7000643979608,23.8686218464209,179169.240374105,0.0,1.0
2022-03-22,27.16,27.2099,27.04,27.04,173565,24.0948436851437,24.1391121939761,23.9883863492741,23.9883863492741,195644.572822299,0.0,1.0
2022-03-23,26.7025,26.805,26.7,26.7,188050,23.688975092141,23.7799073998629,23.6867572309771,23.6867572309771,211972.240481856,0.0,1.0
2022-03-24,26.8472,26.8699,26.7081,26.86,36836,23.8173448963104,23.837483075679,23.6939431011483,23.8287003454698,41521.9859100751,0.0,1.0
2022-03-25,26.8907,26.94,26.77,26.94,62194,23.8559356805631,23.8996719027162,23.7488573435676,23.8996719027162,70105.8310264745,0.0,1.0
2022-03-28,26.95,27.05,26.7259,26.87,14427,23.908543347372,23.9972577939299,23.7097342726356,23.8375717901256,16262.289356191,0.0,1.0
2022-03-29,27.5545,27.69,27.365,27.69,7276,24.4448221768149,24.5650302519009,24.2767083005875,24.5650302519009,8201.59543603286,0.0,1.0
2022-03-30,27.4756,27.6161,27.43,27.53,11544,24.3748264784806,24.4994702758946,24.3343726908502,24.4230871374082,13012.5367940577,0.0,1.0
2022-03-31,26.96,27.32,26.96,27.32,132921,23.9174147920278,24.2367867996365,23.9174147920278,24.2367867996365,149830.163132617,0.0,1.0
2022-04-01,27.27,27.27,27.03,27.22,40489,24.1924295763575,24.1924295763575,23.9795149046184,24.1480723530785,45639.6918099965,0.0,1.0
2022-04-04,27.2639,27.32,27.17,27.17,9226,24.1870179951174,24.2367867996365,24.1037151297995,24.1037151297995,10399.6590836778,0.0,1.0
2022-04-05,27.0276,27.09,26.95,27.0823,9275,23.977385757901,24.0327435725531,23.908543347372,24.0259125601682,10454.8924779006,0.0,1.0
2022-04-06,26.7256,26.7726,26.65,26.65,6207,23.7094681292959,23.7511639191781,23.6424000076981,23.6424000076981,6996.60567227268,0.0,1.0
2022-04-07,26.8295,26.9069,26.6157,26.81,2639,23.8016424392696,23.8703074209055,23.6119709525287,23.7843431221908,2974.71280314606,0.0,1.0
2022-04-08,26.8487,26.9452,26.74,26.74,8246,23.8186756130088,23.9042850539372,23.7222430096002,23.7222430096002,9294.9911992203,0.0,1.0
2022-04-11,26.64,26.8424,26.64,26.84,12245,23.6335285630423,23.8130866028756,23.6335285630423,23.8109574561582,13802.7124950828,0.0,1.0
2022-04-12,26.43,26.68,26.38,26.665,17051,23.4472282252706,23.6690143416655,23.4028710019916,23.6557071746818,19220.0939774321,0.0,1.0
2022-04-13,26.73,26.73,26.44,26.44,7595,23.7133715649445,23.7133715649445,23.4560996699263,23.4560996699263,8561.17610454501,0.0,1.0
2022-04-14,26.6,26.68,26.6,26.68,3560,23.5980427844191,23.6690143416655,23.5980427844191,23.6690143416655,4012.87517211064,0.0,1.0
2022-04-18,26.5121,26.695,26.4785,26.51,7807,23.5200627858946,23.6823215086492,23.4902547318512,23.5181997825169,8800.14507546849,0.0,1.0
2022-04-19,26.6005,26.6005,26.489,26.53,7230,23.5984863566519,23.5984863566519,23.4995697487398,23.5359426718285,8149.74367819098,0.0,1.0
2022-04-20,26.8287,26.895,26.7755,26.82,3663,23.8009327236972,23.8597504017651,23.7537366381283,23.7932145668466,4128.97802119136,0.0,1.0
2022-04-21,26.51,26.97,26.5099,26.97,1085587,23.5181997825169,23.9262862366836,23.5181110680704,23.9262862366836,1223686.8313107,0.0,1.0
2022-04-22,26.14,26.54,26.14,26.54,6522,23.1899563302524,23.5448141164843,23.1899563302524,23.5448141164843,7351.67749227687,0.0,1.0
2022-04-25,25.97,25.97,25.73,25.74,3582,23.0391417711039,23.0391417711039,22.8262270993648,22.8350985440206,4037.67383890458,0.0,1.0
2022-04-26,25.11,25.71,25.07,25.71,3966,22.2761975307054,22.8084842100532,22.2407117520822,22.8084842100532,4470.52329567157,0.0,1.0
2022-04-27,25.23,25.3648,25.0999,25.17,9079,22.382654866575,22.5022419405351,22.267237371603,22.3294261986402,10233.9589010091,0.0,1.0
2022-04-28,25.54,25.54,25.26,25.33,6489,22.6576696509046,22.6576696509046,22.4092692005423,22.4713693131329,7314.47949208595,0.0,1.0
2022-04-29,25.26,25.59,25.26,25.59,520535,22.4092692005423,22.7020268741836,22.4092692005423,22.7020268741836,586753.364526577,0.0,1.0
2022-05-02,25.1143,25.14,24.85,25.14,9098,22.2800122519074,22.3028118646728,22.0455399696547,22.3028118646728,10255.3759314221,0.0,1.0
2022-05-03,25.3141,25.3793,25.24,25.34,7277,22.4572637161302,22.515105535286,22.3915263112307,22.4802407577887,8202.72264815987,0.0,1.0
2022-05-04,25.729,25.74,25.135,25.136,6768,22.8253399548992,22.8350985440206,22.2983761423449,22.2992632868105,7628.97167551821,0.0,1.0
2022-05-05,24.95,25.37,24.76,25.37,4478,22.1342544162126,22.5068550917561,21.9656969677525,22.5068550917561,5047.65590469424,0.0,1.0
2022-05-06,24.56,24.6635,24.43,24.65,11033,21.7882680746366,21.8800875268241,21.6729392941112,21.8681110765387,12436.531397162,0.0,1.0
2022-05-09,23.8119,24.09,23.7601,24.0206,11925,21.1245952999364,21.3713101758141,21.0786412166194,21.3097423499029,13442.0046144437,0.0,1.0
2022-05-10,24.0071,24.27,23.94,24.27,5455,21.2977658996176,21.5309961796185,21.2382385059772,21.5309961796185,6148.94215277065,0.0,1.0
2022-05-11,23.9078,24.36,23.895,24.1301,21484,21.2096724541855,21.6108391815206,21.1983170050261,21.4068846688839,24217.0253364115,0.0,1.0
2022-05-12,23.7749,23.97,23.63,23.8823,27380,21.09177095471,21.2648528399446,20.9632237216475,21.1870502703132,30863.068037188,0.0,1.0
2022-05-13,24.446,24.4868,24.2341,24.2341,32132,21.6871336055605,21.7233290997561,21.4991476933042,21.4991476933042,36219.5800646795,0.0,1.0
2022-05-16,24.5582,24.66,24.38,24.43,9668,21.7866712145985,21.8769825211945,21.6285820708322,21.6729392941112,10897.8868438106,0.0,1.0
2022-05-17,25.1149,25.1391,24.98,25.09,14171,22.2805445385867,22.3020134346538,22.16086875018,22.2584546413938,15973.7230516798,0.0,1.0
2022-05-18,24.3853,24.8,24.3853,24.8,3737,21.6332839364998,22.0011827463757,21.6332839364998,22.0011827463757,4212.39171858918,0.0,1.0
2022-05-19,24.6354,24.775,24.3,24.3,8072,21.8551587673413,21.9790041347362,21.5576105135859,21.5576105135859,9098.85628912277,0.0,1.0
2022-05-20,24.715,24.79,24.45,24.79,1546,21.9257754668014,21.9923113017199,21.6906821834228,21.9923113017199,1742.66994833794,0.0,1.0
2022-05-23,25.2423,25.27,25.15,25.15,4207,22.3935667435016,22.4181406451981,22.3116833093286,22.3116833093286,4742.18141827793,0.0,1.0
2022-05-24,25.24,25.24,25.1265,25.19,1243,22.3915263112307,22.3915263112307,22.2908354143875,22.3471690879518,1401.12467385773,0.0,1.0
2022-05-25,25.2639,25.28,25.05,25.05,5162,22.4127290639581,22.4270120898539,22.2229688627706,22.2229688627706,5818.66899956043,0.0,1.0
2022-05-26,25.5938,25.5938,25.51,25.52,2031,22.7053980231528,22.7053980231528,22.6310553169373,22.6399267615931,2289.36782993166,0.0,1.0
2022-05-27,25.8845,25.91,25.75,25.75,1803,22.9632909192968,22.9859131031691,22.8439699886764,22.8439699886764,2032.36346497626,0.0,1.0
2022-05-31,25.8452,25.96,25.76,25.77,126996,22.9284261417996,23.0302703264481,22.8528414333322,22.861712877988,143151.431280158,0.0,1.0
2022-06-01,25.4531,25.5433,25.335,25.53,1444,22.5805767968458,22.6605972276411,22.4758050354608,22.6487982062489,1627.6943113842,0.0,1.0
2022-06-02,25.9756,25.9756,25.62,25.68,8227,23.0441097801112,23.0441097801112,22.728641208151,22.7818698760858,9273.57416880735,0.0,1.0
2022-06-03,25.6814,25.72,25.6,25.72,8062,22.7831118783376,22.817355654709,22.7108983188394,22.817355654709,9087.58416785281,0.0,1.0
2022-06-06,25.7985,25.82,25.73,25.82,6706,22.886996495257,22.906070101267,22.8262270993648,22.906070101267,7559.08452364436,0.0,1.0
2022-06-07,25.8619,25.8619,25.74,25.74,2472,22.9432414543747,22.9432414543747,22.8350985440206,22.8350985440206,2786.46837793751,0.0,1.0
2022-06-08,25.507,25.5793,25.49,25.57,2838,22.6283938835405,22.6925344284019,22.6133124276257,22.684283984872,3199.02801641854,0.0,1.0
2022-06-09,24.84,25.27,24.84,25.27,1031,22.0366685249989,22.4181406451981,22.0366685249989,22.4181406451981,1162.15570293429,0.0,1.0
2022-06-10,24.2207,24.33,24.14,24.175,60891,21.4872599574654,21.5842248475533,21.4156673990931,21.4467174553884,68637.0736249969,0.0,1.0
2022-06-13,23.3829,23.56,23.36,23.5101,19572,20.7440103242028,20.9011236090569,20.723694715941,20.8568551002245,22061.7957495925,0.0,1.0
2022-06-14,23.08,23.13,22.87,23.13,4075,20.4752942655787,20.5196514888577,20.2889939278069,20.5196514888577,4593.38941751428,0.0,1.0
2022-06-15,23.6009,23.68,23.29,23.41,3339,20.9374078176991,21.0075809449265,20.6615946033504,20.76805193922,3763.76129204422,0.0,1.0
2022-06-16,23.0408,23.17,22.92,22.984,6715,20.440518202528,20.5551372674808,20.3333511510859,20.390128396883,7569.22943278733,0.0,1.0
2022-06-17,22.45,22.68,22.45,22.6602,1757309,20.3718248322692,20.580533950818,20.3718248322692,20.5625668180038,1936576.00017787,0.513368,1.0
2022-06-21,22.82,22.9599,22.72,22.88,510423,20.7075742838478,20.8345238737825,20.6168311888265,20.7620201408605,562492.385652601,0.0,1.0
2022-06-22,22.7586,22.88,22.65,22.65,128822,20.6518580235047,20.7620201408605,20.5533110223117,20.5533110223117,141963.418781167,0.0,1.0
2022-06-23,22.63,22.63,22.365,22.57,134870,20.5351624033074,20.5351624033074,20.2946932015011,20.4807165462947,148628.388714784,0.0,1.0
2022-06-24,23.33,23.33,22.9716,22.9716,130206,21.1703640684561,21.1703640684561,20.8451408159,20.8451408159,143488.603699839,0.0,1.0
2022-06-27,23.2981,23.435,23.2981,23.435,52352,21.1414170211444,21.2656443182284,21.1414170211444,21.2656443182284,57692.5439756534,0.0,1.0
2022-06-28,23.0856,23.46,23.0856,23.46,129938,20.9485879442242,21.2883300919837,20.9485879442242,21.2883300919837,143193.264423679,0.0,1.0
2022-06-29,22.979,23.16,22.979,23.13,38445,20.8518558049316,21.01610080692,20.8518558049316,20.9888778784136,42366.859969896,0.0,1.0
2022-06-30,22.81,22.8457,22.434,22.434,10232,20.6984999743457,20.7308952592682,20.3573059370658,20.3573059370658,11275.7890808161,0.0,1.0
2022-07-01,22.8352,22.8352,22.47,22.47,14291,20.721367234291,20.721367234291,20.3899734512734,20.3899734512734,15748.8566999554,0.0,1.0
2022-07-05,22.22,22.22,21.9139,22.0,7238,20.1631157137203,20.1631157137203,19.8853510998603,19.9634809046736,7976.36448074153,0.0,1.0
2022-07-06,22.2196,22.27,22.04,22.16,33212,20.1627527413402,20.2084872612309,19.9997781426821,20.1086698567076,36600.0299992246,0.0,1.0
2022-07-07,22.58,22.58,22.46,22.49,21798,20.4897908557968,20.4897908557968,20.3808991417713,20.4081220702777,24021.6624690804,0.0,1.0
2022-07-08,22.59,22.67,22.36,22.45,1329298,20.4988651652989,20.5714596413159,20.2901560467501,20.3718248322692,1464902.6459686,0.0,1.0
2022-07-11,22.24,22.32,22.2,22.2,3998,20.1812643327246,20.2538588087416,20.1449670947161,20.1449670947161,4405.84487344633,0.0,1.0
2022-07-12,22.25,22.39,22.18,22.18,30972,20.1903386422267,20.3173789752564,20.1268184757118,20.1268184757118,34131.5226164032,0.0,1.0
2022-07-13,22.212,22.29,21.93,21.94,7565,20.1558562661186,20.2266358802352,19.8999607381587,19.9090350476608,8336.72247814447,0.0,1.0
2022-07-14,21.82,21.87,21.59,21.68,1515535,19.8001433336354,19.845514881146,19.5914342150865,19.6731030006056,1670138.09661793,0.0,1.0
2022-07-15,22.26,22.26,22.07,22.07,7124,20.1994129517288,20.1994129517288,20.0270010711885,20.0270010711885,7850.73508715151,0.0,1.0
2022-07-18,22.37,22.6699,22.36,22.64,7860,20.2992303562522,20.5713688982209,20.2901560467501,20.5442367128095,8661.81608436423,0.0,1.0
2022-07-19,23.11,23.12,22.94,22.94,3737,20.9707292594094,20.9798035689115,20.8164659978733,20.8164659978733,4118.21968285867,0.0,1.0
2022-07-20,22.84,23.02,22.745,23.01,30200,20.725722902852,20.8890604738903,20.6395169625819,20.8799861643881,33280.7691791095,0.0,1.0
2022-07-21,23.09,23.12,22.94,22.94,1556206,20.9525806404051,20.9798035689115,20.8164659978733,20.8164659978733,1714958.03579951,0.0,1.0
2022-07-22,23.0,23.27,22.935,23.2,33207,20.870911854886,21.1159182114434,20.8119288431222,21.0523980449285,36594.5199381022,0.0,1.0
2022-07-25,23.28,23.28,23.16,23.2103,20607,21.1249925209455,21.1249925209455,21.01610080692,21.0617445837157,22709.165909732,0.0,1.0
2022-07-26,22.93,23.03,22.885,23.03,8367,20.8073916883712,20.8981347833924,20.7665572956116,20.8981347833924,9220.53628217244,0.0,1.0
2022-07-27,23.432,23.46,23.055,23.1,25641,21.2629220253778,21.2883300919837,20.9208205571477,20.9616549499073,28256.6954477333,0.0,1.0
2022-07-28,23.57,23.61,23.24,23.3624,7241,21.3881474965071,21.4244447345156,21.088695282937,21.199764831243,7979.67051741495,0.0,1.0
2022-07-29,23.96,23.96,23.63,23.63,62535,21.74204556709,21.74204556709,21.4425933535199,21.4425933535199,68914.3344574703,0.0,1.0
2022-08-01,23.86,23.93,23.85,23.93,54186,21.6513024720687,21.7148226385836,21.6422281625666,21.7148226385836,59713.6343953385,0.0,1.0
2022-08-02,23.56,23.77,23.52,23.77,4331,21.379073187005,21.5696336865496,21.3427759489965,21.5696336865496,4772.81494419612,0.0,1.0
2022-08-03,23.7672,23.7672,23.7672,23.7672,243,21.567092879889,21.567092879889,21.567092879889,21.567092879889,267.788970547139,0.0,1.0
2022-08-04,23.96,23.96,23.85,23.85,59936,21.74204556709,21.74204556709,21.6422281625666,21.6422281625666,66050.2046860629,0.0,1.0
2022-08-05,23.75,23.75,23.59,23.59,3467,21.5514850675454,21.5514850675454,21.4062961155114,21.4062961155114,3820.67638225073,0.0,1.0
2022-08-08,23.8,23.96,23.75,23.96,2398,21.596856615056,21.74204556709,21.5514850675454,21.74204556709,2642.62531428822,0.0,1.0
2022-08-09,23.6951,23.7249,23.675,23.7,1798,21.5016671083787,21.528708550695,21.4834277462794,21.5061135200347,1981.41797960393,0.0,1.0
2022-08-10,24.2,24.21,24.14,24.17,19933,21.9598289951409,21.9689033046431,21.9053831381282,21.9326060666346,21966.4096704367,0.0,1.0
2022-08-11,24.19,24.32,24.17,24.32,8352,21.9507546856388,22.0687207091664,21.9326060666346,22.0687207091664,9204.00609880537,0.0,1.0
2022-08-12,24.28,24.32,24.11,24.13,23189,22.0324234711579,22.0687207091664,21.8781602096218,21.8963088286261,25554.5614733235,0.0,1.0
2022-08-15,24.1,24.12,24.02,24.06,8977,21.8690859001197,21.887234519124,21.7964914241027,21.8327886621112,9892.7637391015,0.0,1.0
2022-08-16,24.14,24.1987,23.98,23.98,15482,21.9053831381282,21.9586493349057,21.7601941860942,21.7601941860942,17061.3532593037,0.0,1.0
2022-08-17,23.91,24.03,23.86,23.9,4548,21.6966740195793,21.8055657336048,21.6513024720687,21.6875997100772,5011.95159690695,0.0,1.0
2022-08-18,23.7979,23.9,23.7451,23.9,4491,21.5949510100605,21.6875997100772,21.5470386558893,21.6875997100772,4949.13690011194,0.0,1.0
2022-08-19,23.5061,23.61,23.48,23.61,5189,21.3301626587885,21.4244447345156,21.306478710988,21.4244447345156,5718.34143279467,0.0,1.0
2022-08-22,22.97,23.1403,22.97,23.1403,46508,20.8436889263796,20.9982244172008,20.8436889263796,20.9982244172008,51252.3845358286,0.0,1.0
2022-08-23,23.01,23.05,22.95,22.99,8007,20.8799861643881,20.9162834023966,20.8255403073754,20.8618375453839,8823.81188136191,0.0,1.0
2022-08-24,23.029,23.05,22.89,22.89,22223,20.8972273524422,20.9162834023966,20.7710944503627,20.7710944503627,24490.0176644817,0.0,1.0
2022-08-25,23.29,23.29,23.113,23.113,4505,21.1340668304476,21.1340668304476,20.97345155226,20.97345155226,4964.56507125457,0.0,1.0
2022-08-26,22.62,22.82,22.6,22.82,8705,20.5260880938053,20.7075742838478,20.5079394748011,20.7075742838478,9593.01641404462,0.0,1.0
2022-08-29,22.62,22.68,22.56,22.56,7373,20.5260880938053,20.580533950818,20.4716422367926,20.4716422367926,8125.13613104549,0.0,1.0
2022-08-30,22.47,22.73,22.4,22.73,32848,20.3899734512734,20.6259054983287,20.3264532847586,20.6259054983287,36198.8975495162,0.0,1.0
2022-08-31,22.28,22.45,22.26,22.41,16159,20.2175615707331,20.3718248322692,20.1994129517288,20.3355275942607,17807.4155352725,0.0,1.0
2022-09-01,21.9157,21.9157,21.9,21.9,1345,19.8869844755707,19.8869844755707,19.8727378096523,19.8727378096523,1482.20644191729,0.0,1.0
2022-09-02,21.86,22.41,21.789,22.12,43897,19.8364405716438,20.3355275942607,19.7720129741788,20.0723726186991,48375.0306177275,0.0,1.0
2022-09-06,21.87,22.04,21.855,21.99,11955,19.845514881146,19.9997781426821,19.8319034168928,19.9544065951715,13174.5561435845,0.0,1.0
2022-09-07,22.23,22.24,21.84,21.9,33062,20.1721900232224,20.1812643327246,19.8182919526396,19.8727378096523,36434.7281655536,0.0,1.0
2022-09-08,22.085,22.14,21.81,21.81,2468,20.0406125354416,20.0905212377033,19.7910690241332,19.7910690241332,2719.7661700014,0.0,1.0
2022-09-09,22.71,22.71,22.59,22.6303,9447,20.6077568793244,20.6077568793244,20.4988651652989,20.5354346325925,10410.7094846042,0.0,1.0
2022-09-12,23.09,23.18,23.09,23.11,79804,20.9525806404051,21.0342494259243,20.9525806404051,20.9707292594094,87944.983561909,0.0,1.0
2022-09-13,22.33,22.71,22.31,22.71,12569,20.2629331182437,20.6077568793244,20.2447844992394,20.6077568793244,13851.1916494115,0.0,1.0
2022-09-14,22.32,22.32,22.25,22.29,2489,20.2538588087416,20.2538588087416,20.1903386422267,20.2266358802352,2742.90842671534,0.0,1.0
2022-09-15,22.1,22.2601,22.1,22.18,36186,20.0542239996948,20.1995036948238,20.0542239996948,20.1268184757118,39877.4143548098,0.0,1.0
2022-09-16,21.94,21.9427,21.84,21.84,4048,19.9090350476608,19.9114851112264,19.8182919526396,19.8182919526396,4460.94548467004,0.0,1.0
2022-09-19,22.0,22.0,21.74,21.74,2010,19.9634809046736,19.9634809046736,19.7275488576184,19.7275488576184,2215.04457119238,0.0,1.0
2022-09-20,21.5102,21.59,21.36,21.59,18662,19.5190212252595,19.5914342150865,19.3827250965376,19.5914342150865,20565.7521331305,0.0,1.0
2022-09-21,21.26,21.64,21.26,21.5,2463,19.2919820015164,19.6368057625971,19.2919820015164,19.5097654295674,2714.25610887902,0.0,1.0
2022-09-22,21.13,21.27,21.07,21.27,5866,19.1740159779888,19.3010563110185,19.119570120976,19.3010563110185,6464.40370876343,0.0,1.0
2022-09-23,20.2811,20.57,20.15,20.57,9799,18.4036978443534,18.6658546458698,18.2847336467806,18.6658546458698,10798.617787619,0.0,1.0
2022-09-26,19.98,20.27,19.86,20.1985,24683,18.1304703852445,18.3936253608061,18.021578671219,18.3287440478659,27200.9677366873,0.0,1.0
2022-09-27,19.8621,20.2047,19.73,20.2047,2695,18.0234842762144,18.3343701197572,17.9036126476914,18.3343701197572,2969.92294495695,0.0,1.0
2022-09-28,20.42,20.43,19.905,19.93,81640,18.5297400033379,18.5388143128401,18.0624130639785,18.0850988377338,89968.278006043,0.0,1.0
2022-09-29,20.15,20.15,19.8218,20.05,15762,18.2847336467806,18.2847336467806,17.9869148089209,18.1939905517593,17369.9166821564,0.0,1.0
2022-09-30,20.1059,20.2365,20.08,20.08,76693,18.2447159418762,18.363226423974,18.2212134802657,18.2212134802657,84516.6235315708,0.0,1.0
2022-10-03,20.56,20.59,20.33,20.33,1411,18.6567803363677,18.6840032648741,18.4480712178188,18.4480712178188,1554.93924873256,0.0,1.0
2022-10-04,21.54,21.54,21.22,21.22,7869,19.5460626675759,19.5460626675759,19.2556847635079,19.2556847635079,8671.73419438449,0.0,1.0
2022-10-05,21.1921,21.31,21.01,21.09,9386,19.230367439997,19.337353549027,19.0651242639633,19.1377187399803,10343.4867389113,0.0,1.0
2022-10-06,20.7538,20.9,20.74,20.9,1614,18.8326404545188,18.9653068594399,18.8201179074059,18.9653068594399,1778.64773030075,0.0,1.0
2022-10-07,20.3578,20.6,20.31,20.6,2712,18.4732977982347,18.6930775743762,18.4299225988146,18.6930775743762,2988.65715277301,0.0,1.0
2022-10-10,20.2901,20.34,20.25,20.285,796,18.4118647229053,18.4571455273209,18.3754767418018,18.4072368250593,877.201730681164,0.0,1.0
2022-10-11,20.0404,20.395,19.99,20.085,8107,18.1852792146373,18.5070542295826,18.1395446947466,18.2257506350168,8934.01310380927,0.0,1.0
2022-10-12,20.0301,20.11,20.02,20.04,7707,18.1759326758501,18.2484364087721,18.166767623253,18.1849162422572,8493.20821401975,0.0,1.0
2022-10-13,20.5439,20.5439,19.68,19.68,1319,18.6421706980693,18.6421706980693,17.8582411001807,17.8582411001807,1453.55412408097,0.0,1.0
2022-10-14,20.21,20.3574,20.21,20.3574,6030,18.3391795037933,18.4729348258546,18.3391795037933,18.4729348258546,6645.13371357715,0.0,1.0
2022-10-17,20.91,20.92,20.8,20.8,1751,18.974381168942,18.9834554784442,18.8745637644187,18.8745637644187,1929.62340505367,0.0,1.0
2022-10-18,21.1269,21.27,21.01,21.27,3262,19.1712029420431,19.3010563110185,19.0651242639633,19.3010563110185,3594.76387623361,0.0,1.0
2022-10-19,20.7911,20.89,20.68,20.87,10765,18.8664876289618,18.9562325499378,18.7656720503932,18.9380839309335,11863.1615964607,0.0,1.0
2022-10-20,20.7781,20.7781,20.77,20.77,724,18.854691026609,18.854691026609,18.8473408359123,18.8473408359123,797.856850519047,0.0,1.0
2022-10-21,21.1014,21.1014,20.95,21.0,5132,19.1480634528127,19.1480634528127,19.0106784069505,19.0560499544612,5655.52673599965,0.0,1.0
2022-10-24,21.2712,21.32,21.21,21.22,2109,19.3021452281588,19.3464278585291,19.2466104540058,19.2556847635079,2324.14378141529,0.0,1.0
2022-10-25,21.79,21.79,21.6,21.615,7974,19.772920405129,19.772920405129,19.6005085245886,19.6141199888418,8787.44547795424,0.0,1.0
2022-10-26,22.0048,22.115,21.891,21.891,5360,19.9678365732346,20.067835463948,19.8645709311004,19.8645709311004,5906.78552317969,0.0,1.0
2022-10-27,21.8185,22.09,21.8185,22.0658,4199,19.79878218721,20.0451496901927,19.79878218721,20.0231898611976,4627.34933056558,0.0,1.0
2022-10-28,22.06,22.06,21.81,21.81,1642,20.0179267616863,20.0179267616863,19.7910690241332,19.7910690241332,1809.50407258602,0.0,1.0
2022-10-31,21.8171,21.87,21.785,21.8,3055,19.7975117838797,19.845514881146,19.7683832503779,19.7819947146311,3366.64734576753,0.0,1.0
2022-11-01,21.965,21.97,21.88,21.88,4961,19.9317208214162,19.9362579761672,19.8545891906481,19.8545891906481,5467.08264561462,0.0,1.0
2022-11-02,21.57,22.15,21.57,22.01,11833,19.5732855960822,20.0995955472055,19.5732855960822,19.9725552141757,13040.1106521988,0.0,1.0
2022-11-03,21.3394,21.41,21.32,21.32,5285,19.3640320189633,19.4280966440483,19.3464278585291,19.3464278585291,5824.13460634413,0.0,1.0
2022-11-04,22.28,22.28,22.04,22.155,1205,20.2175615707331,20.2175615707331,19.9997781426821,20.1041327019565,1327.92473049095,0.0,1.0
2022-11-07,22.4248,22.46,22.38,22.4,1051,20.3489575723238,20.3808991417713,20.3083046657543,20.3264532847586,1158.21484792199,0.0,1.0
2022-11-08,22.6346,22.75,22.49,22.49,2920,20.5393365856784,20.6440541173329,20.4081220702777,20.4081220702777,3217.87569546356,0.0,1.0
2022-11-09,22.39,22.44,22.39,22.42,2557,20.3173789752564,20.3627505227671,20.3173789752564,20.3446019037628,2817.84525797957,0.0,1.0
2022-11-10,23.5982,23.5982,23.43,23.44,7143,21.4137370493031,21.4137370493031,21.2611071634774,21.2701814729795,7871.67331941651,0.0,1.0
2022-11-11,24.1004,24.1004,23.905,23.905,2662,21.8694488724998,21.8694488724998,21.6921368648283,21.6921368648283,2933.55654154931,0.0,1.0
2022-11-14,23.8926,24.0764,23.8926,23.95,4536,21.6808847210456,21.8476705296947,21.6808847210456,21.7329712575878,4998.72745021326,0.0,1.0
2022-11-15,23.9236,24.18,23.82,24.18,4945,21.7090150805022,21.9416803761367,21.6150052340602,21.9416803761367,5449.45045002306,0.0,1.0
2022-11-16,23.9488,23.96,23.94,23.95,3315,21.7318823404476,21.74204556709,21.7238969480857,21.7329712575878,3653.17052413072,0.0,1.0
2022-11-17,23.9052,23.9052,23.56,23.56,4518,21.6923183510183,21.6923183510183,21.379073187005,21.379073187005,4978.89123017273,0.0,1.0
2022-11-18,23.95,24.0011,23.91,23.9492,10513,21.7329712575878,21.7793409791437,21.6966740195793,21.7322453128277,11585.4545158933,0.0,1.0
2022-11-21,23.8542,23.8542,23.7512,23.8299,3817,21.6460393725575,21.6460393725575,21.5525739846856,21.6239888004673,4206.38066081657,0.0,1.0
2022-11-22,24.1272,24.1272,23.98,23.98,657,21.8937680219655,21.8937680219655,21.7601941860942,21.7601941860942,724.0220314793,0.0,1.0
2022-11-23,24.3928,24.3928,24.29,24.34,2599,22.1347816823419,22.1347816823419,22.0414977806601,22.0868693281707,2864.12977140746,0.0,1.0
2022-11-25,24.5679,24.5679,24.5679,24.5679,262,22.2936728417241,22.2936728417241,22.2936728417241,22.2936728417241,288.727202812141,0.0,1.0
2022-11-28,24.1932,24.4,24.1932,24.4,72311,21.9536584646795,22.1413151851834,21.9536584646795,22.1413151851834,79687.6059639265,0.0,1.0
2022-11-29,24.2648,24.3,24.22,24.25,7869,22.0186305207147,22.0505720901622,21.9779776141452,22.0052005426516,8671.73419438451,0.0,1.0
2022-11-30,24.71,24.78,24.28,24.51,3662,22.4226187797493,22.4861389462642,22.0324234711579,22.2411325897068,4035.56876602313,0.0,1.0
2022-12-01,25.0007,25.0007,24.97,24.9935,1726,22.686408956976,22.686408956976,22.6585508268045,22.6798754541345,1902.07309944182,0.0,1.0
2022-12-02,25.0431,25.085,25.0,25.06,5087,22.7248840292651,22.762905386079,22.6857737553109,22.7402196123236,5605.93618589832,0.0,1.0
2022-12-05,24.7849,24.96,24.7641,24.96,4655,22.4905853579202,22.6494765173024,22.4717107941558,22.6494765173024,5129.86690492564,0.0,1.0
2022-12-06,24.5999,24.7061,24.53,24.7061,4001,22.3227106321309,22.4190797990435,22.2592812087111,22.4190797990435,4409.15091011976,0.0,1.0
2022-12-07,24.6259,24.66,24.6259,24.66,18856,22.3463038368364,22.3772472322387,22.3463038368364,22.3772472322387,20779.5425046784,0.0,1.0
2022-12-08,24.66,24.68,24.6242,24.6242,12291,22.3772472322387,22.3953958512429,22.3447612042211,22.3447612042211,13544.8322510077,0.0,1.0
2022-12-09,24.6809,24.81,24.6809,24.7607,3576,22.3962125390981,22.5133618747705,22.3962125390981,22.4686255289251,3940.79571471839,0.0,1.0
2022-12-12,24.7718,24.7718,24.66,24.72,5428,22.4786980124724,22.4786980124724,22.3772472322387,22.4316930892514,5981.72235444391,0.0,1.0
2022-12-13,25.1527,25.4359,25.02,25.38,7474,22.8243384614083,23.0813229065085,22.7039223743151,23.0305975163916,8236.43936571736,0.0,1.0
2022-12-14,25.2012,25.3297,25.2012,25.23,6645,22.8683488624936,22.9849537395959,22.8683488624936,22.8944828738598,7322.87123162856,0.0,1.0
2022-12-15,24.48,24.86,24.44,24.86,6508,22.2139096612004,22.5587334222812,22.1776124231919,22.5587334222812,7171.89555687564,0.0,1.0
2022-12-16,23.83,23.885,23.818,23.818,52915,21.9176334559561,21.9682196850823,21.9065964605104,21.9065964605104,57531.9617664896,0.3235,1.0
2022-12-19,23.79,23.94,23.76,23.94,15240,21.880843471137,22.0188059142085,21.8532509825227,22.0188059142085,16569.7268699103,0.0,1.0
2022-12-20,23.8672,23.9,23.8672,23.875,43618,21.9518481418378,21.9820159293894,21.9518481418378,21.9590221888775,47423.7760243928,0.0,1.0
2022-12-21,24.1795,24.19,24.1795,24.19,422,22.2390859483126,22.2487433193276,22.2390859483126,22.2487433193276,458.820520938461,0.0,1.0
2022-12-22,23.9841,24.11,23.8796,24.11,7640,22.0593668724715,22.1751633496895,21.9632530371317,22.1751633496895,8306.60848334086,0.0,1.0
2022-12-23,24.0445,24.0445,23.91,23.9671,2303,22.1149197495483,22.1149197495483,21.9912134255942,22.0437311289234,2503.9423216144,0.0,1.0
2022-12-27,24.07,24.19,24.07,24.19,9350,22.1383733648704,22.2487433193276,22.1383733648704,22.2487433193276,10165.810120319,0.0,1.0
2022-12-28,23.86,23.9601,23.86,23.96,4174,21.9452259445704,22.0372928815801,21.9452259445704,22.037200906618,4538.19159809747,0.0,1.0
2022-12-29,24.25,24.3,24.25,24.265,10686,22.3039282965562,22.34991577758,22.3039282965562,22.3177245408634,11618.3793524843,0.0,1.0
2022-12-30,24.0325,24.14,23.98,24.14,10003,22.1038827541026,22.2027558383038,22.0555958990276,22.2027558383038,10875.7859501124,0.0,1.0
2023-01-03,24.229,24.34,24.16,24.29,15746,22.2846135545262,22.3867057623991,22.2211508307133,22.3407182813753,17119.8765940687,0.0,1.0
2023-01-04,24.68,24.7726,24.67,24.69,6189,22.6994206333611,22.7845894482173,22.6902231371564,22.7086181295659,6729.00522295767,0.0,1.0
2023-01-05,24.5137,24.5324,24.46,24.461,1835,22.5464662714759,22.5636655893788,22.4970757168563,22.4979954664768,1995.1081893888,0.0,1.0
2023-01-06,25.1309,25.1309,24.54,24.64,36553,23.114135737234,23.114135737234,22.5706556864944,22.6626306485421,39742.3376821411,0.0,1.0
2023-01-09,25.3255,25.55,25.32,25.41,6813,23.2931190133787,23.4996028031757,23.2880603904661,23.370837856309,7407.4507325918,0.0,1.0
2023-01-10,25.4163,25.4163,25.3,25.31,4138,23.376632278918,23.376632278918,23.2696653980566,23.2788628942614,4499.0505110032,0.0,1.0
2023-01-11,25.5752,25.5752,25.44,25.52,12768,23.5227804936117,23.5227804936117,23.3984303449233,23.4720103145614,13882.0388894367,0.0,1.0
2023-01-12,25.9005,25.94,25.54,25.76,10340,23.8219750451528,23.8583051551616,23.490405306971,23.6927502234758,11242.1900154116,0.0,1.0
2023-01-13,26.0475,26.05,25.77,25.77,6722,23.9571782393628,23.959477613414,23.7019477196806,23.7019477196806,7308.51076243681,0.0,1.0
2023-01-17,26.0787,26.14,26.06,26.14,2842,23.9858744275217,24.0422550792569,23.9686751096188,24.0422550792569,3089.97137560925,0.0,1.0
2023-01-18,26.0277,26.38,26.0273,26.38,7050,23.9389671968774,24.2629949881713,23.9385992970292,24.2629949881713,7665.12955596243,0.0,1.0
2023-01-19,25.9248,25.96,25.7472,25.78,3321,23.8443249609303,23.8767001475711,23.6809774283337,23.7111452158853,3610.76528444699,0.0,1.0
2023-01-20,26.0769,26.08,25.93,25.93,1569,23.9842188782048,23.9870701020283,23.8491076589568,23.8491076589568,1705.89904585888,0.0,1.0
2023-01-23,26.197,26.197,26.13,26.13,1394,24.0946808076241,24.0946808076241,24.0330575830521,24.0330575830521,1515.62987248392,0.0,1.0
2023-01-24,26.1395,26.1793,25.883,26.11,4605,24.0417952044467,24.0784012393416,23.8058794267944,24.0146625906426,5006.7973908095,0.0,1.0
2023-01-25,26.2423,26.28,25.98,25.98,50684,24.1363454654316,24.1710200261236,23.8950951399806,23.8950951399806,55106.3016190639,0.0,1.0
2023-01-26,26.36,26.36,26.1001,26.35,588087,24.2445999957617,24.2445999957617,24.0055570693999,24.235402499557,639399.013500324,0.0,1.0
2023-01-27,26.21,26.25,26.09,26.13,814152,24.1066375526902,24.1434275375093,23.9962675982331,24.0330575830521,885188.731666091,0.0,1.0
2023-01-30,26.1,26.23,26.09,26.14,273863,24.0054650944378,24.1250325450998,23.9962675982331,24.0422550792569,297758.209302772,0.0,1.0
2023-01-31,26.26,26.26,25.99,26.02,811206,24.1526250337141,24.1526250337141,23.9042926361854,23.9318851247997,881985.686038874,0.0,1.0
2023-02-01,26.49,26.6,26.11,26.25,63870,24.3641674464237,24.4653399046761,24.0146625906426,24.1434275375093,69442.8120197618,0.0,1.0
2023-02-02,26.56,26.62,26.38,26.62,15310,24.428549919857,24.4837348970856,24.2629949881713,24.4837348970856,16645.8345392603,0.0,1.0
2023-02-03,26.2951,26.53,26.265,26.28,16457,24.1849082453928,24.4009574312427,24.1572237818165,24.1710200261236,17892.9130641807,0.0,1.0
2023-02-06,26.0256,26.08,25.95,26.08,6410,23.9370357226744,23.9870701020283,23.8675026513663,23.9870701020283,6969.28800761974,0.0,1.0
2023-02-07,26.2068,26.25,25.86,25.88,7126,24.1036943539047,24.1434275375093,23.7847251855235,23.803120177933,7747.76073982814,0.0,1.0
2023-02-08,26.091,26.24,26.0406,26.24,20167,23.9971873478535,24.1342300413045,23.9508319669815,24.1342300413045,21926.6195397297,0.0,1.0
2023-02-09,26.1584,26.45,26.1584,26.45,4010,24.0591784722737,24.3273774616046,24.0591784722737,24.3273774616046,4359.88220133465,0.0,1.0
2023-02-10,25.9505,25.97,25.83,25.97,6962,23.8679625261766,23.8858976437759,23.7571326969092,23.8858976437759,7569.45134306531,0.0,1.0
2023-02-13,26.3076,26.32,26.09,26.09,4639,24.1964051156488,24.2078100109427,23.9962675982331,23.9962675982331,5043.7639730652,0.0,1.0
2023-02-14,26.4603,26.4603,26.22,26.24,16360,24.3368508826955,24.3368508826955,24.115835048895,24.1342300413045,17787.44957951,0.0,1.0
2023-02-15,26.3909,26.3909,26.2095,26.2095,7214,24.2730202590345,24.2730202590345,24.10617767788,24.10617767788,7843.43895272524,0.0,1.0
2023-02-16,26.24,26.4271,26.1742,26.1742,11031,24.1342300413045,24.3063151952957,24.0737105162772,24.0737105162772,11993.4814371378,0.0,1.0
2023-02-17,26.38,26.4226,26.28,26.28,12450,24.2629949881713,24.3021763220036,24.1710200261236,24.1710200261236,13536.2926201039,0.0,1.0
2023-02-21,26.1229,26.28,26.1229,26.27,52010,24.0265273607467,24.1710200261236,24.0265273607467,24.1618225299188,56547.9983270365,0.0,1.0
2023-02-22,25.9426,26.13,25.9426,26.11,8784,23.8606965041748,24.0330575830521,23.8606965041748,24.0146625906426,9550.42525100342,0.0,1.0
2023-02-23,26.1003,26.13,25.92,26.085,6736,24.005741019324,24.0330575830521,23.8399101627521,23.9916688501307,7323.7322963068,0.0,1.0
2023-02-24,25.6536,25.69,25.57,25.69,7596,23.5948888638571,23.6283677500424,23.5179977955853,23.6283677500424,8258.76937689229,0.0,1.0
2023-02-27,26.0,26.09,25.98,26.06,22038,23.9134901323902,23.9962675982331,23.8950951399806,23.9686751096188,23960.8688162128,0.0,1.0
2023-02-28,25.7863,25.99,25.77,25.99,9483,23.7169396384943,23.9042926361854,23.7019477196806,23.9042926361854,10310.414692084,0.0,1.0
2023-03-01,25.9113,26.03,25.8599,26.03,41326,23.8319083410539,23.9410826210045,23.7846332105614,23.9410826210045,44931.7934793906,0.0,1.0
2023-03-02,25.9674,25.9674,25.79,25.89,5727,23.8835062947626,23.8835062947626,23.7203427120901,23.8123176741378,6226.69460524779,0.0,1.0
2023-03-03,26.2799,26.315,26.09,26.1,15181,24.1709280511616,24.2032112628403,23.9962675982331,24.0054650944378,16505.5789771724,0.0,1.0
2023-03-06,26.3113,26.42,26.26,26.36,14661,24.1998081892445,24.2997849729903,24.1526250337141,24.2445999957617,15940.207719144,0.0,1.0
2023-03-07,25.7848,26.08,25.7848,26.01,4359,23.7155600140636,23.9870701020283,23.7155600140636,23.9226876285949,4739.33329566529,0.0,1.0
2023-03-08,25.8577,25.92,25.7701,25.9118,10948,23.7826097613964,23.8399101627521,23.7020396946426,23.8323682158641,11903.2394863371,0.0,1.0
2023-03-09,25.62,25.883,25.62,25.87,10992,23.5639852766091,23.8058794267944,23.5639852766091,23.7939226817282,11951.0785927857,0.0,1.0
2023-03-10,25.4279,25.7799,25.4279,25.62,14040,23.3873013745155,23.7110532409233,23.3873013745155,23.5639852766091,15265.0239667678,0.0,1.0
2023-03-13,25.25,25.47,25.11,25.14,11407,23.2236779170328,23.4260228335376,23.094912970166,23.1225054587803,12402.2883467891,0.0,1.0
2023-03-14,25.687,25.72,25.55,25.63,34023,23.625608501181,23.6559602386567,23.4996028031757,23.5731827728139,36991.589061349,0.0,1.0
2023-03-15,24.76,24.84,24.45,24.56,14208,22.7730006029993,22.8465805726374,22.4878782206515,22.5890506789039,15447.6823732077,0.0,1.0
2023-03-16,25.1275,25.1275,24.8701,24.8701,2298,23.1110085885244,23.1110085885244,22.8742650362137,22.8742650362137,2498.50605951797,0.0,1.0
2023-03-17,24.7833,24.84,24.68,24.789,44368,22.7944307691564,22.8465805726374,22.6994206333611,22.7996733419931,48239.2153388569,0.0,1.0
2023-03-20,25.2368,25.32,25.0931,25.0931,4886,23.2115372220425,23.2880603904661,23.07936920158,23.07936920158,5312.31532062871,0.0,1.0
2023-03-21,25.7325,25.7325,25.6201,25.67,8029,23.6674571089127,23.6674571089127,23.5640772515711,23.6099727576329,8729.54967444289,0.0,1.0
2023-03-22,25.6384,25.985,25.6384,25.8247,11653,23.5809086696259,23.899693888083,23.5809086696259,23.7522580239206,12669.7524419333,0.0,1.0
2023-03-23,25.56,25.99,25.55,25.83,16190,23.5088002993805,23.9042926361854,23.4996028031757,23.7571326969092,17602.6166682315,0.0,1.0
2023-03-24,25.41,25.42,25.15,25.22,6791,23.370837856309,23.3800353525138,23.1317029549851,23.1960854284185,7383.53117936751,0.0,1.0
2023-03-27,25.7077,25.76,25.5701,25.68,7029,23.6446473183249,23.6927502234758,23.5180897705473,23.6191702538377,7642.29725515744,0.0,1.0
2023-03-28,25.7102,25.77,25.6401,25.69,6125,23.6469466923761,23.7019477196806,23.5824722439807,23.6283677500424,6659.42106812339,0.0,1.0
2023-03-29,26.1119,26.1119,25.9652,26.09,14085,24.0164101149215,24.0164101149215,23.8814828455976,23.9962675982331,15313.9503256356,0.0,1.0
2023-03-30,26.5018,26.52,26.43,26.52,4945,24.3750204919453,24.391759935038,24.3089824691951,24.391759935038,5376.46321336656,0.0,1.0
2023-03-31,26.5726,26.69,26.55,26.6868,10657,24.440138765075,24.548117370519,24.4193524236523,24.5451741717335,11586.8490323251,0.0,1.0
2023-04-03,26.7945,26.7945,26.6523,26.67,12126,24.6442312058588,24.6442312058588,24.513442809827,24.5297223781095,13184.0228362554,0.0,1.0
2023-04-04,26.8165,26.91,26.761,26.91,2645,24.6644656975093,24.7504622870238,24.6134195935728,24.7504622870238,2875.78264901002,0.0,1.0
2023-04-05,26.7,26.77,26.6386,26.75,4378,24.5573148667238,24.6216973401571,24.5008422400265,24.6033023477476,4759.9910916317,0.0,1.0
2023-04-06,26.92,26.99,26.85,26.85,4874,24.7596597832286,24.824042256662,24.6952773097952,24.6952773097952,5299.26829159729,0.0,1.0
2023-04-10,26.91,26.91,26.77,26.77,7183,24.7504622870238,24.7504622870238,24.6216973401571,24.6216973401571,7809.73412772741,0.0,1.0
2023-04-11,26.9894,27.04,26.96,27.0013,7849,24.8234904068897,24.8700297376858,24.7964497680477,24.8344354273733,8533.8442389715,0.0,1.0
2023-04-12,27.21,27.35,27.15,27.31,5147,25.0263871731668,25.1551521200335,24.9712021959382,25.1183621352144,5596.08820206222,0.0,1.0
2023-04-13,27.5701,27.6,27.51,27.51,1875,25.3575890115004,25.3850895251526,25.3023120593098,25.3023120593098,2038.59828616022,0.0,1.0
2023-04-14,27.5198,27.6416,27.45,27.57,39145,25.3113256055904,25.4233511093645,25.2471270820812,25.3574970365383,42560.4959529291,0.0,1.0
2023-04-17,27.42,27.42,27.3,27.39,15710,25.2195345934669,25.2195345934669,25.1091646390097,25.1919421048526,17080.7355069744,0.0,1.0
2023-04-18,27.6,27.6,27.51,27.55,15845,25.3850895251526,25.3850895251526,25.3023120593098,25.3391020441288,17227.514583578,0.0,1.0
2023-04-19,27.54,27.54,27.47,27.47,6911,25.3299045479241,25.3299045479241,25.2655220744907,25.2655220744907,7514.00146968174,0.0,1.0
2023-04-20,27.4949,28.8799,27.46,28.8799,11913,25.2884238400406,26.5622770644006,25.2563245782859,26.5622770644006,12952.4380709476,0.0,1.0
2023-04-21,27.7091,27.73,27.48,27.48,9773,25.4854342087466,25.5046569758146,25.2747195706955,25.2747195706955,10625.7178936767,0.0,1.0
2023-04-24,27.83,27.84,27.74,27.8,14703,25.5966319378622,25.605829434067,25.5138544720194,25.569039449248,15985.872320754,0.0,1.0
2023-04-25,27.41,27.619,27.39,27.619,16658,25.2103370972621,25.4025647679417,25.1919421048526,25.4025647679417,18111.4508004571,0.0,1.0
2023-04-26,27.4,27.5448,27.34,27.53,11008,25.2011396010573,25.3343193461023,25.1459546238287,25.3207070517193,11968.4746314943,0.0,1.0
2023-04-27,27.71,27.71,27.45,27.54,6968,25.4862619834051,25.4862619834051,25.2471270820812,25.3299045479241,7575.97485758102,0.0,1.0
2023-04-28,27.6999,27.7354,27.51,27.55,9083,25.4769725122383,25.5096236237652,25.3023120593098,25.3391020441288,9875.51372436974,0.0,1.0
2023-05-01,27.7179,27.83,27.7,27.76,4178,25.4935280054068,25.5966319378622,25.4770644872003,25.5322494644289,4542.54060777462,0.0,1.0
2023-05-02,27.43,27.46,27.255,27.46,15353,25.2287320896716,25.2563245782859,25.0677759060882,25.2563245782859,16692.5863932896,0.0,1.0
2023-05-03,27.48,27.65,27.46,27.59,4759,25.2747195706955,25.4310770061765,25.2563245782859,25.3758920289479,5174.23426337946,0.0,1.0
2023-05-04,27.3806,27.47,27.32,27.4199,9537,25.1832964584201,25.2655220744907,25.1275596314192,25.2194426185048,10369.1263227254,0.0,1.0
2023-05-05,27.7652,27.8,27.51,27.51,46589,25.5370321624554,25.569039449248,25.3023120593098,25.3023120593098,50654.0029620899,0.0,1.0
2023-05-08,27.7774,27.94,27.77,27.94,12982,25.5482531078252,25.6978043961147,25.5414469606337,25.6978043961147,14114.7109071637,0.0,1.0
2023-05-09,27.5923,27.5923,27.46,27.46,2293,25.378007453075,25.378007453075,25.2563245782859,25.2563245782859,2493.06979742154,0.0,1.0
2023-05-10,27.56,27.61,27.3501,27.6099,14252,25.3482995403336,25.3942870213574,25.1552440949956,25.3941950463954,15495.5214796563,0.0,1.0
2023-05-11,27.4286,27.4286,27.35,27.36,1887,25.227444440203,25.227444440203,25.1551521200335,25.1643496162383,2051.64531519164,0.0,1.0
2023-05-12,27.29,27.37,27.24,27.37,53819,25.0999671428049,25.173547112443,25.0539796617811,25.173547112443,58514.8379535238,0.0,1.0
2023-05-15,27.505,27.51,27.4354,27.4354,3436,25.2977133112074,25.3023120593098,25.2336987376222,25.2336987376222,3735.79931266481,0.0,1.0
2023-05-16,27.24,27.44,27.24,27.44,7888,25.0539796617811,25.2379295858764,25.0539796617811,25.2379295858764,8576.24708332364,0.0,1.0
2023-05-17,27.3518,27.3799,27.14,27.18,4286,25.1568076693504,25.1826526336858,24.9620046997334,24.9987946845525,4659.96386905744,0.0,1.0
2023-05-18,27.3083,27.3083,27.17,27.19,8683,25.1167985608596,25.1167985608596,24.9895971883477,25.0079921807573,9440.61275665559,0.0,1.0
2023-05-19,27.4976,27.53,27.49,27.5,1672,25.2909071640158,25.3207070517193,25.2839170669002,25.293114563105,1817.88604504528,0.0,1.0
2023-05-22,27.5,27.52,27.42,27.42,2394,25.293114563105,25.3115095555145,25.2195345934669,25.2195345934669,2602.88229176937,0.0,1.0
2023-05-23,27.0855,27.37,27.0855,27.37,2155,24.9118783454175,25.173547112443,24.9118783454175,25.173547112443,2343.02896356015,0.0,1.0
2023-05-24,26.7,26.73,26.66,26.67,5945,24.5573148667238,24.584907355338,24.5205248819047,24.5297223781095,6463.715632652,0.0,1.0
2023-05-25,26.6001,26.6001,26.52,26.5873,16156,24.4654318796381,24.4654318796381,24.391759935038,24.453659084496,17565.6500859758,0.0,1.0
2023-05-26,26.8432,26.8999,26.73,26.73,6788,24.689023012376,24.741172815857,24.584907355338,24.584907355338,7380.26942210965,0.0,1.0
2023-05-30,26.6174,26.77,26.56,26.77,6359,24.4813435480724,24.6216973401571,24.428549919857,24.6216973401571,6913.83813423619,0.0,1.0
2023-05-31,26.3297,26.4002,26.17,26.4002,6886,24.2167315822613,24.2815739305049,24.0698475678712,24.2815739305049,7486.82015919962,0.0,1.0
2023-06-01,26.66,26.67,26.448,26.45,12823,24.5205248819047,24.5297223781095,24.3255379623637,24.3273774616046,13941.8377724973,0.0,1.0
2023-06-02,26.9118,26.95,26.84,26.9145,19951,24.7521178363407,24.7872522718429,24.6860798135905,24.754601160316,21691.773017164,0.0,1.0
2023-06-05,26.78,26.87,26.722,26.86,21021,24.6308948363619,24.7136723022048,24.5775493583742,24.704474806,22855.1331057995,0.0,1.0
2023-06-06,26.8757,26.8757,26.817,26.84,3091,24.7189148750415,24.7189148750415,24.6649255723195,24.6860798135905,3360.69722801133,0.0,1.0
2023-06-07,26.7493,26.87,26.7493,26.87,1530,24.6026585230133,24.7136723022048,24.6026585230133,24.7136723022048,1663.49620150674,0.0,1.0
2023-06-08,27.06,27.06,26.89,26.89,10235,24.8884247300953,24.8884247300953,24.7320672946143,24.7320672946143,11128.0285113866,0.0,1.0
2023-06-09,26.92,26.9404,26.82,26.9,17640,24.7596597832286,24.7784226754863,24.6676848211809,24.7412647908191,19179.1326761954,0.0,1.0
2023-06-12,26.975,26.975,26.87,26.92,12998,24.8102460123548,24.8102460123548,24.7136723022048,24.7596597832286,14132.1069458723,0.0,1.0
2023-06-13,27.18,27.21,27.15,27.19,5597,24.9987946845525,25.0263871731668,24.9712021959382,25.0079921807573,6085.35179074067,0.0,1.0
2023-06-14,27.33,27.44,27.23,27.37,7138,25.136757127624,25.2379295858764,25.0447821655763,25.173547112443,7760.80776885955,0.0,1.0
2023-06-15,27.6567,27.69,27.47,27.47,6678,25.4372393286337,25.4678669909955,25.2655220744907,25.2655220744907,7260.67165598824,0.0,1.0
2023-06-16,27.12,27.33,27.12,27.33,2784,25.4386189530644,25.6355994095593,25.4386189530644,25.6355994095593,2968.01017929886,0.5382,1.0
2023-06-20,26.7679,26.81,26.7,26.761,2210,25.1083483876745,25.1478382791909,25.0446580400744,25.1018761726754,2356.07129894055,0.0,1.0
2023-06-21,26.7399,26.8,26.61,26.61,6982,25.0820843268085,25.138458257453,24.9602378444337,24.9602378444337,7443.47955167552,0.0,1.0
2023-06-22,26.6072,26.63,26.575,26.58,19300,24.9576114383471,24.9789978879095,24.9274077683512,24.9320977792202,20575.6452803406,0.0,1.0
2023-06-23,26.3219,26.38,26.2699,26.29,6419,24.6899994181661,24.7444973444631,24.6412233051293,24.6600771488224,6843.2677230314,0.0,1.0
2023-06-26,26.361,26.39,26.3449,26.39,1575,24.7266753031611,24.7538773662009,24.7115734681632,24.7538773662009,1679.10058634903,0.0,1.0
2023-06-27,26.625,26.625,26.43,26.45,6757,24.9743078770405,24.9743078770405,24.7913974531523,24.8101574966281,7203.60803933995,0.0,1.0
2023-06-28,26.5774,26.64,26.5619,26.61,20971,24.9296589735683,24.9883779096473,24.9151199398747,24.9602378444337,22357.0910452861,0.0,1.0
2023-06-29,26.58,26.745,26.52,26.52,52104,24.9320977792202,25.0868681378948,24.875817648793,24.875817648793,55547.8456832571,0.0,1.0
2023-06-30,26.9394,26.97,26.92,26.9404,2639,25.2692157604787,25.2979186269965,25.2510185183073,25.2701537626525,2813.42631579371,0.0,1.0
2023-07-03,26.8932,26.94,26.8528,26.94,2955,25.2258800600498,25.269778561783,25.1879847722289,25.269778561783,3150.3125286739,0.0,1.0
2023-07-05,26.58,26.74,26.544,26.74,42385,24.9320977792202,25.0821781270259,24.8983297009639,25.0821781270259,45186.4624459706,0.0,1.0
2023-07-06,26.075,26.17,25.939,26.17,9011,24.4584066814585,24.5475168879681,24.3308383858236,24.5475168879681,9606.58754513721,0.0,1.0
2023-07-07,26.2326,26.34,26.08,26.1,22321,24.6062358240471,24.7069772575116,24.4630966923274,24.4818567358031,23796.3201192995,0.0,1.0
2023-07-10,26.36,26.42,26.2476,26.32,78742,24.7257373009874,24.7820174314145,24.6203058566539,24.6882172140359,83946.5005525684,0.0,1.0
2023-07-11,26.6145,26.63,26.4737,26.52,26669,24.9644588542158,24.9789978879095,24.8323881481468,24.875817648793,28431.7038332332,0.0,1.0
2023-07-12,27.22,27.23,27.0366,27.075,7940,25.5324191704429,25.5417991921808,25.3603895717707,25.396408855244,8464.79914641989,0.0,1.0
2023-07-13,27.69,27.71,27.5815,27.62,39393,25.9732801921222,25.9920402355979,25.8715069562664,25.9076200399572,41996.7043797126,0.0,1.0
2023-07-14,27.56,27.73,27.5401,27.71,23661,25.85133990953,26.0108002790736,25.8326736662717,25.9920402355979,25224.8882372092,0.0,1.0
2023-07-17,27.5434,27.58,27.46,27.51,9031,25.8357690734452,25.8700999530057,25.7575396921515,25.8044398008408,9627.90945734483,0.0,1.0
2023-07-18,27.68,27.68,27.5078,27.53,11338,25.9639001703843,25.9639001703843,25.8023761960584,25.8231998443165,12087.3920304923,0.0,1.0
2023-07-19,27.615,27.73,27.56,27.73,6416,25.9029300290882,26.0108002790736,25.85133990953,26.0108002790736,6840.06943620026,0.0,1.0
2023-07-20,27.57,27.63,27.51,27.51,16824,25.8607199312679,25.917000061695,25.8044398008408,25.8044398008408,17935.9925490388,0.0,1.0
2023-07-21,27.64,27.66,27.5867,27.6,27839,25.9263800834329,25.9451401269086,25.8763845675701,25.8888599964815,29679.0356973782,0.0,1.0
2023-07-24,27.52,27.5557,27.5065,27.5065,6324,25.8138198225786,25.8473065001827,25.8011567932325,25.8011567932325,6741.98864004526,0.0,1.0
2023-07-25,27.59,27.62,27.5,27.5,17336,25.8794799747436,25.9076200399572,25.7950597791029,25.7950597791029,18481.8335015535,0.0,1.0
2023-07-26,27.5754,27.63,27.37,27.37,4542,25.8657851430063,25.917000061695,25.6731194965108,25.6731194965108,4842.2062623475,0.0,1.0
2023-07-27,27.78,27.78,27.47,27.74,83430,26.0577003877628,26.0577003877628,25.7669197138893,26.0201803008114,88944.3567740318,0.0,1.0
2023-07-28,27.72,27.86,27.635,27.635,14320,26.0014202573357,26.1327405616657,25.9216900725639,25.9216900725639,15266.4891406464,0.0,1.0
2023-07-31,27.6792,27.849,27.6792,27.83,52360,25.9631497686453,26.1224225377541,25.9631497686453,26.1046004964521,55820.7661595144,0.0,1.0
2023-08-01,27.3989,27.45,27.29,27.45,147164,25.7002277593332,25.7481596704136,25.5980793226079,25.7481596704136,156890.894406012,0.0,1.0
2023-08-02,26.84,27.0898,26.82,27.0898,56066,25.1759783444044,25.4102912874161,25.1572183009287,25.4102912874161,59771.7164915841,0.0,1.0
2023-08-03,26.7852,26.87,26.65,26.69,20839,25.124575825281,25.204118409618,24.9977579313852,25.0352780183366,22216.3664247158,0.0,1.0
2023-08-04,26.75,27.03,26.75,26.94,50023,25.0915581487637,25.3541987574237,25.0915581487637,25.269778561783,53329.3007180557,0.0,1.0
2023-08-07,27.065,27.065,26.96,26.96,6858,25.3870288335062,25.3870288335062,25.2885386052587,25.2885386052587,7311.28369598835,0.0,1.0
2023-08-08,26.965,26.965,26.7208,26.83,15586,25.2932286161276,25.2932286161276,25.0641684852892,25.1665983226666,16616.166183388,0.0,1.0
2023-08-09,27.02,27.1119,26.95,27.0813,4699,25.3448187356858,25.4310211354567,25.2791585835208,25.4023182689389,5009.58327317721,0.0,1.0
2023-08-10,27.125,27.4999,27.11,27.4999,8970,25.4433089639333,25.7949659788855,25.4292389313265,25.7949659788855,9562.87762511163,0.0,1.0
2023-08-11,26.8871,26.965,26.83,26.83,5537,25.2201582467897,25.2932286161276,25.1665983226666,25.1665983226666,5902.97139467594,0.0,1.0
2023-08-14,26.8394,26.87,26.67,26.67,16806,25.1754155431002,25.204118409618,25.0165179748609,25.0165179748609,17916.8028280519,0.0,1.0
2023-08-15,26.4913,26.589,26.46,26.5758,9798,24.8488969864054,24.9405397987842,24.8195375183659,24.9281581700903,10445.6047905065,0.0,1.0
2023-08-16,26.3501,26.55,26.35,26.55,9279,24.7164510794669,24.9039577140066,24.7163572792495,24.9039577140066,9892.30116871915,0.0,1.0
2023-08-17,26.14,26.33,26.14,26.33,10426,24.5193768227545,24.6975972357738,24.5193768227545,24.6975972357738,11115.1128338254,0.0,1.0
2023-08-18,26.1049,26.1499,25.905,25.93,11988,24.4864529464547,24.528663044275,24.2989463119149,24.3223963662596,12780.3541772395,0.0,1.0
2023-08-21,26.2647,26.265,26.12,26.18,18200,24.6363456938256,24.6366270944777,24.5006167792788,24.556896909706,19402.9401089221,0.0,1.0
2023-08-22,26.1462,26.2394,26.1401,26.23,13325,24.525192436232,24.6126142388288,24.5194706229719,24.6037970183952,14205.724008318,0.0,1.0
2023-08-23,26.39,26.42,26.22,26.22,37300,24.7538773662009,24.7820174314145,24.5944169966574,24.5944169966574,39765.3662671866,0.0,1.0
2023-08-24,26.0315,26.2485,26.0315,26.21,10967,24.4176035868988,24.6211500586103,24.4176035868988,24.5850369749195,11691.8705590412,0.0,1.0
2023-08-25,26.21,26.25,25.9806,25.9806,13687,24.5850369749195,24.6225570618709,24.3698592762531,24.3698592762531,14591.6506192757,0.0,1.0
2023-08-28,26.45,26.45,26.36,26.39,3828,24.8101574966281,24.8101574966281,24.7257373009874,24.7538773662009,4081.01399653593,0.0,1.0
2023-08-29,26.8203,26.8203,26.655,26.71,14421,25.1574997015808,25.1574997015808,25.0024479422541,25.0540380618123,15374.1647972949,0.0,1.0
2023-08-30,26.8,26.89,26.782,26.89,13882,25.138458257453,25.2228784530937,25.1215742183249,25.2228784530937,14799.5392632999,0.0,1.0
2023-08-31,26.5852,26.78,26.5401,26.78,16285,24.9369753905239,25.1196982139773,24.8946714924861,25.1196982139773,17361.3670150438,0.0,1.0
2023-09-01,26.4774,26.78,26.4761,26.78,7264,24.8358587561898,25.1196982139773,24.8346393533639,25.1196982139773,7744.11851380277,0.0,1.0
2023-09-05,26.1989,26.39,26.16,26.39,7321,24.5746251507905,24.7538773662009,24.5381368662302,24.7538773662009,7804.88596359445,0.0,1.0
2023-09-06,26.0701,26.1001,26.02,26.1001,5565,24.4538104708069,24.4819505360205,24.4068165619003,24.4819505360205,5932.82207176659,0.0,1.0
2023-09-07,26.0142,26.0267,25.92,25.92,1567,24.4013761492923,24.4131011764646,24.3130163445217,24.3130163445217,1670.57182146599,0.0,1.0
2023-09-08,26.0202,26.12,26.0202,26.12,3321,24.407004162335,24.5006167792788,24.407004162335,24.5006167792788,3540.5035220731,0.0,1.0
2023-09-11,26.2951,26.3399,26.24,26.24,14955,24.6648609599087,24.7068834572943,24.6131770401331,24.6131770401331,15943.4598532379,0.0,1.0
2023-09-12,26.1663,26.2399,26.12,26.12,22996,24.5440462799251,24.6130832399157,24.5006167792788,24.5006167792788,24515.9346563062,0.0,1.0
2023-09-13,26.0217,26.11,26.02,26.11,7146,24.4084111655957,24.491236757541,24.4068165619003,24.491236757541,7618.31923177789,0.0,1.0
2023-09-14,26.3476,26.3512,26.192,26.192,26281,24.7141060740324,24.717482881858,24.5681529357914,24.5681529357914,28018.0587364057,0.0,1.0
2023-09-15,26.3149,26.405,26.29,26.38,3552,24.6834334029496,24.7679473988077,24.6600771488224,24.7444973444631,3786.77160807096,0.0,1.0
2023-09-18,26.1155,26.22,26.1022,26.105,9035,24.4963957694968,24.5944169966574,24.4839203405854,24.486546746672,9632.17383978635,0.0,1.0
2023-09-19,26.1743,26.1881,26.0892,26.18,3635,24.5515502973154,24.5644947273136,24.4717263123262,24.556896909706,3875.25754373252,0.0,1.0
2023-09-20,26.215,26.46,26.2,26.43,17271,24.5897269857884,24.8195375183659,24.5756569531817,24.7913974531523,18412.5372868789,0.0,1.0
2023-09-21,25.8246,26.05,25.8246,26.04,11647,24.2235309371426,24.4349566271138,24.2235309371426,24.425576605376,12416.8155740998,0.0,1.0
2023-09-22,25.7645,25.9894,25.7645,25.9447,9513,24.1671570064981,24.3781136953824,24.1671570064981,24.3361849982142,10141.7675415481,0.0,1.0
2023-09-25,25.6,25.61,25.555,25.61,4109,24.0128556489103,24.0222356706482,23.97064555109,24.0222356706482,4380.58686305281,0.0,1.0
2023-09-26,25.2909,25.46,25.28,25.46,24682,23.7229191769932,23.8815353445803,23.7126949532989,23.8815353445803,26313.3718554075,0.0,1.0
2023-09-27,25.1605,25.17,25.01,25.15,3569,23.6006036935316,23.6095147141825,23.4594343663769,23.5907546707068,3804.89523344742,0.0,1.0
2023-09-28,25.41,25.52,25.38,25.3933,5587,23.8346352358911,23.9378154750075,23.8064951706775,23.8189705995889,5956.27617519494,0.0,1.0
2023-09-29,25.4621,25.61,25.4207,25.58,5144,23.8835051491453,24.0222356706482,23.8446718591506,23.9940956054346,5483.99581979646,0.0,1.0
2023-10-02,25.045,25.14,25.005,25.06,14011,23.4922644424593,23.581374648969,23.4547443555079,23.5063344750661,14937.0655970389,0.0,1.0
2023-10-03,24.775,24.8301,24.7,24.8301,5489,23.2390038555372,23.2906877753128,23.1686536925033,23.2906877753128,5851.79880537769,0.0,1.0
2023-10-04,24.9003,24.9267,24.71,24.9267,7534,23.3565355279126,23.3812987853005,23.1780337142412,23.3812987853005,8031.96432860546,0.0,1.0
2023-10-05,25.0598,25.0699,24.92,24.92,8689,23.5061468746314,23.5156206965866,23.3750141707362,23.3750141707362,9263.30475859474,0.0,1.0
2023-10-06,25.3887,25.3887,25.19,25.19,1460,23.8146557895894,23.8146557895894,23.6282747576583,23.6282747576583,1556.4995911553,0.0,1.0
2023-10-09,25.3,25.3,25.135,25.15,11402,23.7314549967747,23.7314549967747,23.5766846381,23.5907546707068,12155.6221495566,0.0,1.0
2023-10-10,25.69,25.78,25.6476,25.678,28682,24.097275844551,24.1816960401917,24.0575045523825,24.0860198184656,30577.7542969289,0.0,1.0
2023-10-11,25.8682,25.88,25.73,25.88,3449,24.2644278319196,24.2754962575703,24.1347959315025,24.2754962575703,3676.96376020179,0.0,1.0
2023-10-12,25.6,25.76,25.5642,25.6839,5600,24.0128556489103,24.162935996716,23.9792751710888,24.0915540312909,5970.1354181299,0.0,1.0
2023-10-13,25.3822,25.4614,25.295,25.4614,26702,23.8085587754598,23.8828485476237,23.7267649859057,23.8828485476237,28466.8849883758,0.0,1.0
2023-10-16,25.5883,25.5883,25.5,25.5,6000,24.001881023477,24.001881023477,23.9190554315318,23.9190554315318,6396.57366228204,0.0,1.0
2023-10-17,25.5555,25.5901,25.33,25.33,5081,23.9711145521769,24.0035694273899,23.7595950619882,23.7595950619882,5416.83179634249,0.0,1.0
2023-10-18,25.1199,25.34,25.09,25.34,22750,23.5625208052759,23.7689750837261,23.5344745402797,23.7689750837261,24253.6751361527,0.0,1.0
2023-10-19,24.8756,25.0904,24.87,24.97,19653,23.3333668742201,23.5348497411492,23.3281140620469,23.4219142794254,20951.9770308047,0.0,1.0
2023-10-20,24.665,24.74,24.665,24.72,8339,23.1358236164208,23.2061737794547,23.1358236164208,23.187413735979,8890.17129496165,0.0,1.0
2023-10-23,24.7149,24.8175,24.6343,24.6343,2868,23.1826299248927,23.2788689479231,23.1070269496856,23.1070269496856,3057.56221057081,0.0,1.0
2023-10-24,24.805,24.83,24.72,24.72,8978,23.2671439207508,23.2905939750954,23.187413735979,23.187413735979,9571.40638999468,0.0,1.0
2023-10-25,24.625,24.755,24.56,24.56,11047,23.0983035294694,23.2202438120615,23.0373333881733,23.0373333881733,11777.1582078716,0.0,1.0
2023-10-26,24.505,24.605,24.49,24.5,127097,22.9857432686151,23.0795434859937,22.9716732360084,22.9810532577462,135497.55379251,0.0,1.0
2023-10-27,24.2791,24.55,24.224,24.55,34851,22.773848577557,23.0279533664355,22.7221646577814,23.0279533664355,37154.4981173651,0.0,1.0
2023-10-30,24.665,24.665,24.57,24.63,7993,23.1358236164208,23.1358236164208,23.0467134099112,23.1029935403383,8521.30221377005,0.0,1.0
2023-10-31,24.7,24.71,24.64,24.71,8424,23.1686536925033,23.1780337142412,23.1123735620762,23.1780337142412,8980.78942184398,0.0,1.0
2023-11-01,24.865,24.865,24.69,24.78,25080,23.3234240511779,23.3234240511779,23.1592736707655,23.2436938664062,26737.6779083389,0.0,1.0
2023-11-02,25.3911,25.4,25.34,25.34,22183,23.8169069948065,23.8252552141532,23.7689750837261,23.7689750837261,23649.1989250671,0.0,1.0
2023-11-03,25.5627,25.6399,25.5627,25.615,2410,23.9778681678281,24.0502819356444,23.9778681678281,24.0269256815171,2569.29042101662,0.0,1.0
2023-11-06,25.51,25.56,25.48,25.56,3115,23.9284354532696,23.9753355619589,23.9002953880561,23.9753355619589,3320.88782633476,0.0,1.0
2023-11-07,25.4076,25.44,25.3403,25.4,8461,23.832384030674,23.8627753011046,23.7692564843782,23.8252552141532,9020.23495942803,0.0,1.0
2023-11-08,25.5163,25.568,25.45,25.47,7885,23.9343448669645,23.9828395793492,23.8721553228425,23.8909153663182,8406.16388784896,0.0,1.0
2023-11-09,25.4924,25.7699,25.49,25.74,11190,23.911926615011,24.1722222182365,23.9096754097939,24.1441759532403,11929.609880156,0.0,1.0
2023-11-10,25.6101,25.6497,25.47,25.48,12846,24.0223294708656,24.0594743569475,23.8909153663182,23.9002953880561,13695.0642109458,0.0,1.0
2023-11-13,25.6999,25.72,25.57,25.595,5399,24.1065620660715,24.1254159097646,23.9847155836968,24.0081656380414,5755.85020044344,0.0,1.0
2023-11-14,26.4112,26.44,26.28,26.35,10723,24.7737630122852,24.8007774748902,24.6506971270845,24.7163572792495,11431.7432301083,0.0,1.0
2023-11-15,26.3814,26.48,26.33,26.45,21901,24.7458105475064,24.8382975618416,24.6975972357738,24.8101574966281,23348.5599629397,0.0,1.0
2023-11-16,26.3578,26.38,26.3148,26.38,3186,24.723673696205,24.7444973444631,24.6833396027322,24.7444973444631,3396.58061467176,0.0,1.0
2023-11-17,26.7159,26.7159,26.56,26.56,11573,25.0595722746376,25.0595722746376,24.9133377357445,24.9133377357445,12337.9244989317,0.0,1.0
2023-11-20,26.8334,26.8475,26.76,26.76,3116,25.1697875300574,25.1830133607078,25.1009381705016,25.1009381705016,3321.95392194514,0.0,1.0
2023-11-21,26.7551,26.7601,26.7313,26.7601,3629,25.09634195985,25.101031970719,25.0740175081139,25.101031970719,3868.86097007025,0.0,1.0
2023-11-22,26.7702,26.78,26.659,26.76,19785,25.1105057926742,25.1196982139773,25.0061999509492,25.1009381705016,21092.701651375,0.0,1.0
2023-11-24,27.0552,27.0552,27.0194,27.0306,934,25.3778364122031,25.3778364122031,25.3442559343816,25.354761558728,995.733300095235,0.0,1.0
2023-11-27,26.9854,27.0,26.93,27.0,4754,25.3123638604728,25.3260586922101,25.2603985400451,25.3260586922101,5068.21853174813,0.0,1.0
2023-11-28,26.9709,27.0182,26.9101,27.0182,1111,25.298762828953,25.343130331773,25.2417322967868,25.343130331773,1184.43222313255,0.0,1.0
2023-11-29,27.088,27.1,27.0656,27.0656,1655,25.4086028835032,25.4198589095887,25.3875916348104,25.3875916348104,1764.38823517946,0.0,1.0
2023-11-30,27.0438,27.1,27.0025,27.0555,2048,25.3671431874219,25.4198589095887,25.3284036976446,25.3781178128552,2183.36381005893,0.0,1.0
2023-12-01,27.3094,27.34,27.03,27.03,11925,25.6162765647794,25.6449794312972,25.3541987574237,25.3541987574237,12713.1901537855,0.0,1.0
2023-12-04,27.1893,27.1893,27.06,27.11,2363,25.5036225037077,25.5036225037077,25.3823388226372,25.4292389313265,2519.18392732874,0.0,1.0
2023-12-05,27.1296,27.143,27.1,27.143,772,25.4476237739327,25.4601930030614,25.4198589095887,25.4601930030614,823.025811213622,0.0,1.0
2023-12-06,27.11,27.36,27.11,27.32,180844,25.4292389313265,25.6637394747729,25.4292389313265,25.6262193878215,192796.994563622,0.0,1.0
2023-12-07,27.2411,27.27,27.1,27.1,161742,25.5522110163098,25.5793192791322,25.4198589095887,25.4198589095887,172432.436214137,0.0,1.0
2023-12-08,27.3625,27.42,27.22,27.22,88034,25.6660844802074,25.7200196052,25.5324191704429,25.5324191704429,93852.6609642226,0.0,1.0
2023-12-11,27.41,27.4199,27.29,27.3,286985,25.7106395834622,25.7199258049827,25.5980793226079,25.6074593443458,305953.448745001,0.0,1.0
2023-12-12,27.454,27.46,27.32,27.37,304844,25.7519116791088,25.7575396921515,25.6262193878215,25.6731194965108,324992.850250783,0.0,1.0
2023-12-13,27.8099,27.8099,27.35,27.51,248319,26.085746652759,26.085746652759,25.6543594530351,25.8044398008408,264731.795874036,0.0,1.0
2023-12-14,28.0951,28.1601,27.99,28.09,144563,26.3532648727227,26.4142350140187,26.2546808442578,26.3484810616364,154117.979723413,0.0,1.0
2023-12-15,27.6176,27.76,27.6176,27.75,17803,26.0815884891226,26.2160686105253,26.0815884891226,26.2066247817752,18851.4642428721,0.187867,1.0
2023-12-18,27.6806,27.75,27.65,27.75,248893,26.1410846102488,26.2066247817752,26.1121864942733,26.2066247817752,263550.945896825,0.0,1.0
2023-12-19,27.93,27.95,27.89,27.93,217672,26.3766136992786,26.3955013567789,26.3388383842778,26.3766136992786,230491.261285988,0.0,1.0
2023-12-20,27.62,27.97,27.62,27.88,187811,26.0838550080227,26.4143890142793,26.0838550080227,26.3293945555276,198871.670556538,0.0,1.0
2023-12-21,28.02,28.02,27.839,27.891,29325,26.4616081580303,26.4616081580303,26.2906748576518,26.3397827671528,31052.0243173748,0.0,1.0
2023-12-22,28.03,28.07,27.96,28.0234,58103,26.4710519867805,26.5088273017812,26.4049451855291,26.4648190598053,61524.8344045158,0.0,1.0
2023-12-26,28.21,28.2799,28.07,28.08,94365,26.6410409042839,26.7070532672477,26.5088273017812,26.5182711305314,99922.3964095165,0.0,1.0
2023-12-27,28.35,28.4088,28.2643,28.2643,84677,26.7732545067865,26.8287842198376,26.6923208943974,26.6923208943974,89663.8452897647,0.0,1.0
2023-12-28,28.18,28.34,28.17,28.34,45046,26.6127094180333,26.7638106780363,26.6032655892831,26.7638106780363,47698.8742506553,0.0,1.0
2023-12-29,28.1975,28.27,28.1341,28.27,156933,26.6292361183461,26.697703876785,26.5693622440699,26.697703876785,166175.186093729,0.0,1.0
2024-01-02,27.8639,27.99,27.8639,27.88,189029,26.3141899912398,26.4332766717797,26.3141899912398,26.3293945555276,200161.401694426,0.0,1.0
2024-01-03,27.6577,27.71,27.51,27.55,54403,26.1194582424109,26.1688494667744,25.9799728917706,26.0177482067714,57606.9319330995,0.0,1.0
2024-01-04,27.79,27.91,27.75,27.75,97045,26.2444000967759,26.3577260417782,26.2066247817752,26.2066247817752,102760.228469894,0.0,1.0
2024-01-05,27.7597,27.7921,27.73,27.73,15994,26.2157852956628,26.2463833008134,26.1877371242748,26.1877371242748,16935.9276021174,0.0,1.0
2024-01-08,28.0501,28.0501,27.85,27.85,4713,26.4900340825683,26.4900340825683,26.301063069277,26.301063069277,4990.56063453667,0.0,1.0
2024-01-09,27.7897,27.8232,27.7501,27.8137,14747,26.2441167819134,26.2757536082265,26.2067192200627,26.2667819709139,15615.4885799941,0.0,1.0
2024-01-10,27.8716,27.895,27.83,27.83,79710,26.3214617393775,26.3435602986529,26.2821754117767,26.2821754117767,84404.3259450279,0.0,1.0
2024-01-11,27.8,27.82,27.59,27.625,51644,26.2538439255261,26.2727315830265,26.0555235217721,26.0885769223978,54685.4473604947,0.0,1.0
2024-01-12,27.84,27.9,27.82,27.9,40119,26.2916192405269,26.348282213028,26.2727315830265,26.348282213028,42481.7106083123,0.0,1.0
2024-01-16,27.33,27.45,27.31,27.43,8162,25.8099839742672,25.9233099192695,25.7910963167668,25.9044222617691,8642.68107343268,0.0,1.0
2024-01-17,27.1334,27.1334,27.02,27.02,19790,25.6243183010385,25.6243183010385,25.5172252830113,25.5172252830113,20955.4837592787,0.0,1.0
2024-01-18,27.3531,27.37,27.19,27.23,102169,25.8317992186801,25.847759289268,25.6777703717646,25.7155456867653,108185.993946526,0.0,1.0
2024-01-19,27.4006,27.4006,27.17,27.25,6611,25.8766574052435,25.8766574052435,25.6588827142642,25.7344333442657,7000.33871311732,0.0,1.0
2024-01-22,27.425,27.495,27.425,27.46,5638,25.899700347394,25.9658071486453,25.899700347394,25.9327537480197,5970.03625239077,0.0,1.0
2024-01-23,27.34,27.375,27.25,27.32,8538,25.8194278030174,25.8524812036431,25.7344333442657,25.800540145517,9040.82467593338,0.0,1.0
2024-01-24,27.61,27.7735,27.61,27.77,7522,26.0744111792725,26.2288177793381,26.0744111792725,26.2255124392755,7964.98983513362,0.0,1.0
2024-01-25,27.7504,27.7504,27.63,27.74,5949,26.2070025349252,26.2070025349252,26.0932988367729,26.197180953025,6299.35183850171,0.0,1.0
2024-01-26,28.01,28.08,27.99,28.05,10627,26.4521643292801,26.5182711305314,26.4332766717797,26.4899396442808,11252.8512334439,0.0,1.0
2024-01-29,28.145,28.155,27.9,27.93,14989,26.5796560174076,26.5890998461578,26.348282213028,26.3766136992786,15871.7405794759,0.0,1.0
2024-01-30,28.17,28.175,28.07,28.1256,13095,26.6032655892831,26.6079875036582,26.5088273017812,26.5613349896323,13866.1980711346,0.0,1.0
2024-01-31,27.9,28.243,27.9,28.243,38730,26.348282213028,26.6722055391595,26.348282213028,26.6722055391595,41010.9088426915,0.0,1.0
2024-02-01,28.1977,28.1977,27.9399,28.07,17421,26.6294249949211,26.6294249949211,26.3859630897412,26.5088273017812,18446.9672850124,0.0,1.0
2024-02-02,27.9383,28.0,27.86,28.0,36184,26.3844520771412,26.4427205005299,26.3105068980272,26.4427205005299,38314.968385333,0.0,1.0
2024-02-05,27.8146,27.8146,27.6564,27.6564,1621,26.2676319155014,26.2676319155014,26.1182305446734,26.1182305446734,1716.46483950433,0.0,1.0
2024-02-06,27.9862,28.0099,27.87,27.88,3108,26.4296880168546,26.4520698909926,26.3199507267774,26.3293945555276,3291.03807598981,0.0,1.0
2024-02-07,27.9223,27.9688,27.8967,27.9039,4440,26.3693419511409,26.4132557548293,26.3451657495404,26.3519653062406,4701.48296569972,0.0,1.0
2024-02-08,27.8931,27.9268,27.8401,27.92,2265,26.3417659711904,26.3735916740785,26.2917136788144,26.3671698705284,2398.39164804276,0.0,1.0
2024-02-09,27.9848,28.0026,27.8,27.8,10401,26.4283658808296,26.4451758960049,26.2538439255261,26.2538439255261,11013.5415149195,0.0,1.0
2024-02-12,28.006,28.1104,27.92,27.98,7423,26.44838679778,26.546980369932,26.3671698705284,26.4238328430295,7860.15947170924,0.0,1.0
2024-02-13,27.5051,27.53,27.475,27.52,1282,25.975345415683,25.998860549271,25.9469194911449,25.9894167205208,1357.5002617178,0.0,1.0
2024-02-14,27.8584,27.8584,27.72,27.75,6552,26.3089958854272,26.3089958854272,26.1782932955246,26.2066247817752,6937.86405208661,0.0,1.0
2024-02-15,28.1426,28.145,27.98,27.98,6991,26.5773894985076,26.5796560174076,26.4238328430295,26.4238328430295,7402.71788585737,0.0,1.0
2024-02-16,28.1925,28.3032,28.175,28.175,3542,26.624514203971,26.7290573882356,26.6079875036582,26.6079875036582,3750.59744696136,0.0,1.0
2024-02-20,28.34,28.41,28.31,28.39,49550,26.7638106780363,26.8299174792876,26.7354791917857,26.8110298217873,52468.126340185,0.0,1.0
2024-02-21,28.4243,28.425,28.29,28.31,3725,26.8434221544004,26.8440832224129,26.7165915342854,26.7354791917857,3944.37478541249,0.0,1.0
2024-02-22,28.672,28.69,28.57,28.57,8280,27.0773457925426,27.0943446842929,26.9810187392907,26.9810187392907,8767.63039549407,0.0,1.0
2024-02-23,28.72,28.74,28.701,28.74,2777,27.1226761705435,27.1415638280439,27.1047328959181,27.1415638280439,2940.54463868201,0.0,1.0
2024-02-26,28.77,28.77,28.635,28.74,9751,27.1698953142945,27.1698953142945,27.0424036261669,27.1415638280439,10325.261351022,0.0,1.0
2024-02-27,28.765,28.77,28.72,28.72,6098,27.1651733999194,27.1698953142945,27.1226761705435,27.1226761705435,6457.12682991821,0.0,1.0
2024-02-28,28.644,28.65,28.57,28.58,9964,27.0509030720421,27.0565693692922,26.9810187392907,26.9904625680409,10550.8054662685,0.0,1.0
2024-02-29,28.6425,28.75,28.54,28.75,14071,27.0494864977295,27.1510076567941,26.9526872530401,27.1510076567941,14899.6772095407,0.0,1.0
2024-03-01,28.8393,28.84,28.7815,28.7815,13226,27.2353410475333,27.2360021155458,27.1807557173572,27.1807557173572,14004.912996474,0.0,1.0
2024-03-04,28.82,28.88,28.76,28.77,27097,27.2171144580454,27.2737774305465,27.1604514855443,27.1698953142945,28692.8116940462,0.0,1.0
2024-03-05,28.7201,28.8419,28.7201,28.81,6586,27.122770608831,27.2377964430083,27.122770608831,27.2076706292952,6973.86639912125,0.0,1.0
2024-03-06,29.0096,29.02,28.9646,28.9646,883,27.396169451149,27.4059910330492,27.3536722217731,27.3536722217731,935.002130340732,0.0,1.0
2024-03-07,29.4833,29.485,29.2701,29.32,2288,27.8435236190455,27.845129069933,27.6421811900914,27.6893058955549,2422.74617691913,0.0,1.0
2024-03-08,29.3778,29.5399,29.3699,29.535,2717,27.743891225731,27.8969756897715,27.7364306010183,27.8923482136839,2877.01108509147,0.0,1.0
2024-03-11,29.346,29.36,29.2,29.33,6128,27.7138598503054,27.7270812105556,27.5759799505526,27.698749724305,6488.89360671348,0.0,1.0
2024-03-12,29.6259,29.6259,29.4084,29.4084,1260,27.9781926170232,27.9781926170232,27.7727893417065,27.7727893417065,1334.20462540127,0.0,1.0
2024-03-13,29.7085,29.7681,29.69,29.7,7996,28.0561986424997,28.1124838618508,28.0387275593119,28.0481713880621,8466.90490849887,0.0,1.0
2024-03-14,29.4596,29.7,29.36,29.7,5178,27.8211417449075,28.0481713880621,27.7270812105556,28.0481713880621,5482.94567486332,0.0,1.0
2024-03-15,29.4486,29.53,29.4486,29.51,1349,27.8107535332823,27.8876262993088,27.8107535332823,27.8687386418085,1428.44606322723,0.0,1.0
2024-03-18,29.2896,29.3793,29.2896,29.3793,1798,27.6605966561543,27.7453078000435,27.6605966561543,27.7453078000435,1903.88882259642,0.0,1.0
2024-03-19,29.3271,29.38,29.27,29.27,1666,27.6960110139675,27.745968868056,27.6420867518039,27.6420867518039,1764.11500469724,0.0,1.0
2024-03-20,29.68,29.68,29.29,29.29,2560,28.0292837305617,28.0292837305617,27.6609744093043,27.6609744093043,2710.76495319623,0.0,1.0
2024-03-21,29.5848,29.635,29.5848,29.635,529,27.9393784808599,27.9867865011858,27.9393784808599,27.9867865011858,560.154164156565,0.0,1.0
2024-03-22,29.5546,29.57,29.51,29.55,10982,27.9108581180343,27.9254016143096,27.8687386418085,27.9065139568092,11628.7580921879,0.0,1.0
2024-03-25,29.5746,29.63,29.5746,29.63,5531,27.9297457755347,27.9820645868107,27.9297457755347,27.9820645868107,5856.73474848764,0.0,1.0
2024-03-26,29.6195,29.6767,29.61,29.665,4092,27.972148566623,28.0261672670741,27.9631769293104,28.0151179874364,4332.98835487461,0.0,1.0
2024-03-27,29.7403,29.7403,29.6601,29.7,3789,28.0862300179253,28.0862300179253,28.0104905113488,28.0481713880621,4012.1439092424,0.0,1.0
2024-03-28,29.74,29.74,29.66,29.69,1862,28.0859467030628,28.0859467030628,28.0103960730613,28.0387275593119,1971.65794642632,0.0,1.0
2024-04-01,29.6571,29.85,29.6366,29.74,5555,28.0076573627237,28.1898288193149,27.9882975137859,28.0859467030628,5882.14816992387,0.0,1.0
2024-04-02,29.4046,29.4099,29.34,29.36,4537,27.7692006867815,27.7742059160191,27.7081935530552,27.7270812105556,4804.19554400441,0.0,1.0
2024-04-03,29.6008,29.61,29.6,29.6,1089,27.9544886068602,27.9631769293104,27.9537331005602,27.9537331005602,1153.13399766824,0.0,1.0
2024-04-04,29.3694,29.81,29.3694,29.81,3033,27.7359584095808,28.1520535043141,27.7359584095808,28.1520535043141,3211.62113400163,0.0,1.0
2024-04-05,29.4569,29.4569,29.29,29.29,4403,27.818591911145,27.818591911145,27.6609744093043,27.6609744093043,4662.30394098555,0.0,1.0
2024-04-08,29.6063,29.64,29.5589,29.61,3565,27.9596827126728,27.9915084155609,27.9149189643969,27.9631769293104,3774.95197583772,0.0,1.0
2024-04-09,29.5122,29.66,29.4241,29.66,6977,27.8708162841335,28.0103960730613,27.7876161528443,28.0103960730613,7387.89339001958,0.0,1.0
2024-04-10,29.19,29.19,29.11,29.1879,17283,27.5665361218024,27.5665361218024,27.4909854918009,27.5645529177649,18300.8401117541,0.0,1.0
2024-04-11,29.14,29.21,29.1038,29.1038,1458,27.5193169780515,27.5854237793028,27.4851303179758,27.4851303179758,1543.86535225004,0.0,1.0
2024-04-12,28.7368,28.87,28.7142,28.87,4895,27.1385418028438,27.2643336017963,27.1171987498684,27.2643336017963,5183.27908042796,0.0,1.0
2024-04-15,28.6801,29.1152,28.67,29.1152,15247,27.0849952938303,27.495896282751,27.0754570267926,27.495896282751,16144.9348599152,0.0,1.0
2024-04-16,28.491,28.53,28.43,28.49,5460,26.9064124921642,26.9432434242899,26.848805136788,26.9054681092892,5781.55337673884,0.0,1.0
2024-04-17,28.5871,28.6,28.55,28.56,1418,26.9971676864535,27.0093502255412,26.9621310817903,26.9715749105405,1501.50964985635,0.0,1.0
2024-04-18,28.5035,28.63,28.46,28.52,21661,26.9182172781019,27.0376817117918,26.8771366230386,26.9337995955397,22936.6717387436,0.0,1.0
2024-04-19,28.5403,28.61,28.5403,28.59,418,26.9529705679026,27.0187940542914,26.9529705679026,26.999906396791,442.617090014073,0.0,1.0
2024-04-22,28.9123,28.98,28.715,28.715,1808,27.3042809974096,27.3682157180484,27.1179542561684,27.1179542561684,1914.47774819484,0.0,1.0
2024-04-23,29.3088,29.31,29.1699,29.1699,10948,27.6787288073547,27.6798620668047,27.5475540260145,27.5475540260145,11592.7557451533,0.0,1.0
2024-04-24,29.1938,29.2126,29.11,29.18,1977,27.5701247767275,27.5878791747778,27.4909854918009,27.5570922930522,2093.43059080818,0.0,1.0
2024-04-25,29.1348,29.1348,29.115,29.115,653,27.5144061871014,27.5144061871014,27.495707406176,27.495707406176,691.456841577007,0.0,1.0
2024-04-26,29.3247,29.3661,29.23,29.23,1579,27.6937444950675,27.7328419460932,27.6043114368032,27.6043114368032,1671.99135199096,0.0,1.0
2024-04-29,29.3569,29.3569,29.35,29.35,357,27.7241536236431,27.7241536236431,27.7176373818054,27.7176373818054,378.024643863693,0.0,1.0
2024-04-30,29.0026,29.2996,29.0026,29.25,2022,27.3895587710239,27.6700404849045,27.3895587710239,27.6231990943035,2141.08075600109,0.0,1.0
2024-05-01,28.9189,29.23,28.8601,28.8601,1113,27.3105139243848,27.6043114368032,27.2549842113337,27.2549842113337,1178.54741910446,0.0,1.0
2024-05-02,29.1643,29.25,29.0295,29.0295,2958,27.5422654819144,27.6231990943035,27.4149626703619,27.4149626703619,3132.20419201346,0.0,1.0
2024-05-03,29.4246,29.47,29.4246,29.47,1059,27.7880883442818,27.8309633268077,27.7880883442818,27.8309633268077,1121.36722087298,0.0,1.0
2024-05-06,29.65,29.65,29.56,29.57,5814,28.0009522443111,28.0009522443111,27.9159577855594,27.9254016143096,6156.40134292301,0.0,1.0
2024-05-07,29.885,29.96,29.835,29.86,4638,28.2228822199406,28.293710935567,28.1756630761896,28.1992726480651,4911.14369254848,0.0,1.0
2024-05-08,29.96,29.9727,29.92,29.948,3516,28.293710935567,28.3057045980797,28.2559356205662,28.2823783410667,3723.06624040545,0.0,1.0
2024-05-09,30.21,30.24,29.98,29.98,8511,28.5298066543217,28.5581381405723,28.3125985930674,28.3125985930674,9012.23457681764,0.0,1.0
2024-05-10,30.36,30.39,30.33,30.355,4498,28.6714640855745,28.6997955718251,28.643132599324,28.6667421711994,4762.89873417058,0.0,1.0
2024-05-13,30.35,30.41,30.35,30.41,1207,28.6620202568244,28.7186832293255,28.6620202568244,28.7186832293255,1278.08331972963,0.0,1.0
2024-05-14,30.6,30.6,30.51,30.53,2399,28.8981159755791,28.8981159755791,28.8131215168274,28.8320091743278,2540.28325106163,0.0,1.0
2024-05-15,30.9116,30.9116,30.75,30.76,15036,29.192385679435,29.192385679435,29.0397734068319,29.0492172355821,15921.5085297885,0.0,1.0
2024-05-16,30.7735,30.8677,30.7735,30.8677,1935,29.0619664043949,29.1509272712217,29.0619664043949,29.1509272712217,2048.95710329481,0.0,1.0
2024-05-17,30.825,30.84,30.7703,30.7703,1558,29.1106021224583,29.1247678655836,29.0589443791948,29.0589443791948,1649.75460823427,0.0,1.0
2024-05-20,30.83,30.9,30.83,30.87,1322,29.1153240368334,29.1814308380848,29.1153240368334,29.1530993518342,1399.85596411149,0.0,1.0
2024-05-21,30.8,30.8,30.8,30.8,902,29.0869925505829,29.0869925505829,29.0869925505829,29.0869925505829,955.121088977735,0.0,1.0
2024-05-22,30.55,30.63,30.47,30.62,6325,28.8508968318281,28.9264474618297,28.7753462018266,28.9170036330795,6697.49544100243,0.0,1.0
2024-05-23,30.41,30.75,30.36,30.75,4125,28.7186832293255,29.0397734068319,28.6714640855745,29.0397734068319,4367.9318093494,0.0,1.0
2024-05-24,30.655,30.655,30.5805,30.5805,2062,28.9500570337051,28.9500570337051,28.8797005095162,28.8797005095162,2183.43645839478,0.0,1.0
2024-05-28,30.5798,30.61,30.51,30.61,4669,28.8790394415037,28.9075598043293,28.8131215168274,28.9075598043293,4943.9693619036,0.0,1.0
2024-05-29,30.12,30.2527,30.11,30.19,4730,28.44481219557,28.570131803085,28.4353683668198,28.5109189968213,5008.56180805398,0.0,1.0
2024-05-30,30.385,30.45,30.34,30.35,7667,28.69507365745,28.7564585443262,28.6525764280742,28.6620202568244,8118.52925631076,0.0,1.0
2024-05-31,30.6534,30.6534,30.44,30.57,3447,28.9485460211051,28.9485460211051,28.7470147155761,28.8697844893285,3650.00265377634,0.0,1.0
2024-06-03,30.691,30.75,30.59,30.75,3263,28.9840548172058,29.0397734068319,28.8886721468289,29.0397734068319,3455.16642276536,0.0,1.0
2024-06-04,30.63,30.6582,30.52,30.59,2926,28.9264474618297,28.9530790589052,28.8225653455776,28.8886721468289,3098.3196300985,0.0,1.0
2024-06-05,30.9071,30.9071,30.76,30.87,6348,29.1881359564974,29.1881359564974,29.0492172355821,29.1530993518342,6721.84996987879,0.0,1.0
2024-06-06,31.0803,31.09,31.0,31.0,2288,29.3517030704507,29.3608635843384,29.2758691255867,29.2758691255867,2422.74617691913,0.0,1.0
2024-06-07,30.75,30.86,30.7,30.79,3098,29.0397734068319,29.143655523084,28.992554263081,29.0775487218327,3280.44915039138,0.0,1.0
2024-06-10,30.63,30.63,30.34,30.42,18079,28.9264474618297,28.9264474618297,28.6525764280742,28.7281270580757,19143.7185893885,0.0,1.0
2024-06-11,30.2551,30.2801,30.17,30.24,1190,28.5723983219851,28.5960078938605,28.4920313393209,28.5581381405723,1260.08214621231,0.0,1.0
2024-06-12,30.67,30.82,30.64,30.8,4054,28.9642227768304,29.1058802080832,28.9358912905798,29.0869925505829,4292.7504376006,0.0,1.0
2024-06-13,30.25,30.43,30.135,30.43,12621,28.5675819693225,28.7375708868259,28.4589779386953,28.7375708868259,13364.2829977694,0.0,1.0
2024-06-14,29.7625,29.83,29.59,29.75,30977,28.1071953177507,28.1709411618145,27.94428927181,28.095390531813,32801.3148262343,0.0,1.0
2024-06-17,29.96,29.985,29.74,29.81,5693,28.293710935567,28.3173205074424,28.0859467030628,28.1520535043141,6028.27534318209,0.0,1.0
2024-06-18,30.08,30.1352,30.07,30.1352,1537,28.4070368805692,28.4591668152703,28.3975930518191,28.4591668152703,1627.51786447759,0.0,1.0
2024-06-20,30.18,30.2757,30.09,30.09,15091,28.5014751680711,28.5918526092104,28.4164807093194,28.4164807093194,15979.7476205799,0.0,1.0
2024-06-21,29.1721,29.18,29.1,29.16,4411,28.3115012201666,28.3191681642549,28.2415282241199,28.2997581792212,4545.08336026848,0.806738,1.0
2024-06-24,29.41,29.51,29.39,29.44,2470,28.5423829921431,28.6394329173119,28.5229730071094,28.5714979696938,2545.0818181508,0.0,1.0
2024-06-25,29.36,29.38,29.27,29.3414,3013,28.4938580295587,28.5132680145925,28.4065130969068,28.4758067434773,3104.58765914508,0.0,1.0
2024-06-26,29.11,29.14,29.09,29.12,2422,28.2512332166368,28.2803481941874,28.231823231603,28.2609382091536,2495.62273828389,0.0,1.0
2024-06-27,29.05,29.2,29.02,29.15,5862,28.1930032615355,28.3385781492887,28.1638882839848,28.2900531867043,6040.19012874492,0.0,1.0
2024-06-28,29.0104,29.08,28.92,29.0,5412,28.1545714911686,28.2221182390861,28.066838358816,28.1444782989511,5576.51125499276,0.0,1.0
2024-07-01,29.18,29.4,29.11,29.31,204090,28.3191681642549,28.5326779996263,28.2512332166368,28.4453330669743,210293.825209067,0.0,1.0
2024-07-02,29.16,29.275,28.95,28.95,222324,28.2997581792212,28.4113655931653,28.0959533363667,28.0959533363667,229082.093173505,0.0,1.0
2024-07-03,29.44,29.47,29.39,29.39,15888,28.5714979696938,28.6006129472444,28.5229730071094,28.5229730071094,16370.9554359432,0.0,1.0
2024-07-05,29.6954,29.6954,29.59,29.59,2185,28.8193634785749,28.8193634785749,28.717072857447,28.717072857447,2251.41853144109,0.0,1.0
2024-07-08,29.55,29.64,29.54,29.64,5882,28.6782528873795,28.7655978200314,28.6685478948626,28.7655978200314,6060.79807868946,0.0,1.0
2024-07-09,29.31,29.36,29.31,29.36,3914,28.4453330669743,28.4938580295587,28.4453330669743,28.4938580295587,4032.97580414665,0.0,1.0
2024-07-10,29.7097,29.71,29.53,29.53,179973,28.833241617874,28.8335327676495,28.6588429023457,28.6588429023457,185443.728768443,0.0,1.0
2024-07-11,29.8347,29.95,29.83,29.94,9038,28.954554024335,29.0664525880546,28.9499926778521,29.0567475955378,9312.73257993802,0.0,1.0
2024-07-12,30.2097,30.29,30.19,30.26,3450,29.318491243718,29.3964223336286,29.2993724084598,29.3673073560779,3554.8713654333,0.0,1.0
2024-07-15,29.85,30.14,29.85,30.07,28250,28.9694026628859,29.2508474458754,28.9694026628859,29.1829124982572,29108.7292966639,0.0,1.0
2024-07-16,29.99,30.02,29.76,29.76,8159,29.1052725581222,29.1343875356728,28.8820577302339,28.8820577302339,8407.01317987543,0.0,1.0
2024-07-17,29.8225,29.89,29.76,29.81,3186,28.9427139334644,29.0082226329534,28.8820577302339,28.9305826928183,3282.84642616536,0.0,1.0
2024-07-18,29.595,29.8048,29.5319,29.8048,3573,28.7219253537054,28.9255360967096,28.6606868509239,28.9255360967096,3681.61025759223,0.0,1.0
2024-07-19,29.3867,29.44,29.3867,29.44,15340,28.5197703595788,28.5714979696938,28.5197703595788,28.5714979696938,15806.2976074628,0.0,1.0
2024-07-22,29.7803,29.7803,29.63,29.695,501,28.9017588650432,28.9017588650432,28.7558928275145,28.8189752788742,516.229146110748,0.0,1.0
2024-07-23,29.5801,29.66,29.56,29.61,8296,28.7074649148553,28.7850078050651,28.6879578798963,28.7364828424807,8548.17763699554,0.0,1.0
2024-07-24,29.3009,29.53,29.3,29.53,3291,28.436501523784,28.6588429023457,28.4356280744575,28.6588429023457,3391.0381633742,0.0,1.0
2024-07-25,29.2241,29.35,29.0932,29.0932,11901,28.3619671812544,28.4841530370419,28.2349288292084,28.2349288292084,12262.760614499,0.0,1.0
2024-07-26,29.54,29.54,29.5,29.52,13832,28.6685478948626,28.6685478948626,28.6297279247951,28.6491379098288,14252.4581816444,0.0,1.0
2024-07-29,29.3927,29.42,29.29,29.29,2588,28.5255933550889,28.55208798466,28.4259230819406,28.4259230819406,2666.66872282359,0.0,1.0
2024-07-30,29.4869,29.49,29.45,29.49,516,28.6170143845979,28.6200229322782,28.5812029622107,28.6200229322782,531.685108569155,0.0,1.0
2024-07-31,29.7402,29.7402,29.69,29.72,3786,28.8628418450505,28.8628418450505,28.8141227826158,28.8432377601664,3901.08492450158,0.0,1.0
2024-08-01,29.1432,29.598,29.1,29.53,6764,28.2834537917928,28.7248368514605,28.2415282241199,28.6588429023457,6969.60867124371,0.0,1.0
2024-08-02,28.8911,28.8911,28.77,28.77,1673,28.0387909304423,28.0387909304423,27.9212634710628,27.9212634710628,1723.85501286084,0.0,1.0
2024-08-05,28.2461,28.415,28.06,28.06,1036,27.4128189131035,27.5767362367136,27.2322090023644,27.2322090023644,1067.49180712722,0.0,1.0
2024-08-06,28.38,28.4776,28.25,28.25,5570,27.5427687629045,27.6374894898693,27.4166038601851,27.4166038601851,5739.31405955463,0.0,1.0
2024-08-07,28.399,28.765,28.39,28.765,3296,27.5612082486866,27.9164109748044,27.5524737554214,27.9164109748044,3396.19015086033,0.0,1.0
2024-08-08,28.8079,28.82,28.59,28.59,2501,27.9580453927018,27.9697884336472,27.746573605759,27.746573605759,2577.02414056484,0.0,1.0
2024-08-09,28.936,28.9501,28.8657,28.8657,1814,28.082366346843,28.0960503862918,28.0141402494494,28.0141402494494,1869.14105996986,0.0,1.0
2024-08-12,28.8756,28.96,28.8756,28.91,3011,28.0237481920411,28.1056583288836,28.0237481920411,28.0571333662992,3102.52686415062,0.0,1.0
2024-08-13,29.3001,29.3001,28.98,28.98,2052,28.4357251243826,28.4357251243826,28.1250683139173,28.1250683139173,2114.37566430989,0.0,1.0
2024-08-14,29.4694,29.47,29.38,29.39,3797,28.6000306476934,28.6006129472444,28.5132680145925,28.5229730071094,3912.41929697108,0.0,1.0
2024-08-15,29.7553,29.8,29.66,29.685,6016,28.877496383751,28.9208777003015,28.7850078050651,28.8092702863573,6198.87134331789,0.0,1.0
2024-08-16,29.9012,29.9012,29.77,29.8254,5140,29.0190922245723,29.0190922245723,28.8917627227508,28.9455283812943,5296.24313574699,0.0,1.0
2024-08-19,30.2552,30.2552,30.05,30.05,2536,29.3626489596698,29.3626489596698,29.1635025132234,29.1635025132234,2613.08805296778,0.0,1.0
2024-08-20,30.1984,30.219,30.13,30.18,4081,29.3075246021739,29.3275168867587,29.2411424533585,29.2896674159429,4205.05218618357,0.0,1.0
2024-08-21,30.43,30.43,30.23,30.23,588,29.5322922288649,29.5322922288649,29.3381923785273,29.3381923785273,605.8737283695,0.0,1.0
2024-08-22,30.261,30.48,30.26,30.48,3671,29.3682778553296,29.5808171914493,29.3673073560779,29.5808171914493,3782.58921232047,0.0,1.0
2024-08-23,30.7454,30.7454,30.44,30.44,819,29.8383876928473,29.8383876928473,29.5419972213818,29.5419972213818,843.895550228947,0.0,1.0
2024-08-26,30.6999,30.7419,30.26,30.65,1187,29.7942299768955,29.8349909454664,29.3673073560779,29.7458020642362,1223.0818292085,0.0,1.0
2024-08-27,30.8352,30.855,30.73,30.77,16252,29.9255385256488,29.9447544108323,29.8234420043713,29.8622619744388,16746.0201249339,0.0,1.0
2024-08-28,30.6729,30.69,30.5,30.69,2254,29.7680264970999,29.7846220343037,29.600227176483,29.7846220343037,2322.51595874975,0.0,1.0
2024-08-29,30.7753,30.8107,30.77,30.77,811,29.8674056204727,29.9017612939825,29.8622619744388,29.8622619744388,835.652370251132,0.0,1.0
2024-08-30,30.8555,30.8555,30.724,30.724,562,29.9452396604581,29.9452396604581,29.8176190088611,29.8176190088611,579.083393441598,0.0,1.0
2024-09-03,30.2914,30.62,30.2914,30.62,658,29.3977810325809,29.7166870866856,29.3977810325809,29.7166870866856,678.001553175394,0.0,1.0
2024-09-04,30.2249,30.2249,30.12,30.12,701,29.3332428323437,29.3332428323437,29.2314374608416,29.2314374608416,722.308645556156,0.0,1.0
2024-09-05,30.1191,30.19,30.06,30.19,2795,29.2305640115151,29.2993724084598,29.1732075057403,29.2993724084598,2879.96100474958,0.0,1.0
2024-09-06,29.7137,29.9742,29.7,29.97,3350,28.8371236148808,29.0899386699455,28.8238277751327,29.0858625730884,3451.83161571059,0.0,1.0
2024-09-09,29.9147,29.9699,29.81,29.81,1541,29.0321939644701,29.0857655231632,28.9305826928183,28.9305826928183,1587.84254322687,0.0,1.0
2024-09-10,29.7954,29.7954,29.58,29.7,8197,28.9164134037437,28.9164134037437,28.7073678649301,28.8238277751327,8446.16828477006,0.0,1.0
2024-09-11,29.98,29.98,29.58,29.81,4955,29.0955675656053,29.0955675656053,28.7073678649301,28.9305826928183,5105.61959875999,0.0,1.0
2024-09-12,30.1554,30.1554,29.85,29.91,1487,29.2657931343514,29.2657931343514,28.9694026628859,29.0276326179871,1532.20107837661,0.0,1.0
2024-09-13,30.3146,30.33,30.24,30.24,1666,29.4202966152201,29.4352423036961,29.3478973710442,29.3478973710442,1716.64223038025,0.0,1.0
2024-09-16,30.5204,30.5204,30.37,30.37,1239,29.6200253612175,29.6200253612175,29.4740622737636,29.4740622737636,1276.6624990643,0.0,1.0
2024-09-17,30.41,30.59,30.35,30.51,7392,29.5128822438311,29.6875721091349,29.4546522887298,29.6099321689999,7616.6982995023,0.0,1.0
2024-09-18,30.3613,30.65,30.3613,30.395,992,29.4656189302739,29.7458020642362,29.4656189302739,29.4983247550558,1022.15431724923,0.0,1.0
2024-09-19,30.8553,30.915,30.77,30.8,888,29.9450455606078,30.0029843659335,29.8622619744388,29.8913769519894,914.992977537613,0.0,1.0
2024-09-20,30.4722,30.4722,30.38,30.45,2761,29.5732472972861,29.5732472972861,29.4837672662805,29.5517022138986,2844.92748984386,0.0,1.0
2024-09-23,30.525,30.5385,30.4386,30.4386,2067,29.6244896577752,29.637591397673,29.5406385224294,29.5406385224294,2129.8316267683,0.0,1.0
2024-09-24,30.8153,30.8153,30.675,30.685,6306,29.9062255905402,29.9062255905402,29.7700645455284,29.7797695380453,6497.68661751374,0.0,1.0
2024-09-25,30.6895,30.83,30.6895,30.83,1979,29.7841367846779,29.9204919295401,29.7841367846779,29.9204919295401,2039.15664701232,0.0,1.0
2024-09-26,31.2657,31.2657,31.22,31.2301,1798,30.3433384535005,30.3433384535005,30.2989866376984,30.3087886801404,1852.65470001422,0.0,1.0
2024-09-27,31.2596,31.36,31.2589,31.31,993,30.3374184080652,30.4348565329347,30.336739058589,30.3863315703503,1023.18471474645,0.0,1.0
2024-09-30,30.995,31.06,30.9,31.06,7990,30.0806243060686,30.1437067574283,29.9884268771582,30.1437067574283,8232.87600284406,0.0,1.0
2024-10-01,30.7,30.92,30.57,30.92,3197,29.7943270268206,30.007836862192,29.6681621241012,30.007836862192,3294.18079863486,0.0,1.0
2024-10-02,30.5797,30.5797,30.52,30.52,1363,29.6775759668426,29.6775759668426,29.6196371615168,29.6196371615168,1404.43178872046,0.0,1.0
2024-10-03,30.2401,30.32,30.201,30.32,14386,29.3479944209693,29.4255373111792,29.3100479002283,29.4255373111792,14823.2983951082,0.0,1.0
2024-10-04,30.3557,30.3557,30.18,30.18,2088,29.4601841344645,29.4601841344645,29.2896674159429,29.2896674159429,2151.46997421006,0.0,1.0
2024-10-07,30.2201,30.32,30.2201,30.3,4677,29.3285844359356,29.4255373111792,29.3285844359356,29.4061273261454,4819.16909453087,0.0,1.0
2024-10-08,30.2098,30.2098,30.19,30.1943,1462,29.3185882936432,29.3185882936432,29.2993724084598,29.303545555242,1506.44114094594,0.0,1.0
2024-10-09,30.299,30.299,30.175,30.175,1587,29.4051568268937,29.4051568268937,29.2848149196844,29.2848149196844,1635.24082809932,0.0,1.0
2024-10-10,30.2,30.2,30.1211,30.135,2251,29.3090774009766,29.3090774009766,29.2325050100185,29.2459949496169,2319.42476625808,0.0,1.0
2024-10-11,30.36,30.3798,30.34,30.34,610,29.4643572812467,29.4835731664301,29.444947296213,29.444947296213,628.542473308496,0.0,1.0
2024-10-14,30.5148,30.5148,30.38,30.4,4030,29.614590565408,29.614590565408,29.4837672662805,29.5031772513142,4152.50191382498,0.0,1.0
2024-10-15,30.0431,30.2393,30.037,30.2393,4000,29.1568060683868,29.347218021568,29.1508860229515,29.347218021568,4121.58998890817,0.0,1.0
2024-10-16,30.0598,30.15,30.031,30.15,7048,29.17301340589,29.2605524383922,29.1450630274414,29.2605524383922,7262.24156045619,0.0,1.0
2024-10-17,30.135,30.1403,30.12,30.1403,520,29.2459949496169,29.2511385956509,29.2314374608416,29.2511385956509,535.806698558063,0.0,1.0
2024-10-18,30.36,30.36,30.26,30.27,1750,29.4643572812467,29.4643572812467,29.3673073560779,29.3770123485948,1803.19562014733,0.0,1.0
2024-10-21,30.0398,30.28,29.98,30.28,1735,29.1536034208562,29.3867173411117,29.0955675656053,29.3867173411117,1787.73965768892,0.0,1.0
2024-10-22,29.9,29.98,29.87,29.87,7842,29.0179276254703,29.0955675656053,28.9888126479196,28.9888126479196,8080.37717325445,0.0,1.0
2024-10-23,29.7255,29.7704,29.7255,29.7704,958,28.8485755060507,28.8921509224515,28.8485755060507,28.8921509224515,987.120802343507,0.0,1.0
2024-10-24,29.8552,30.19,29.75,30.19,1528,28.9744492589946,29.2993724084598,28.8723527377171,29.2993724084598,1574.44737576292,0.0,1.0
2024-10-25,29.7351,29.89,29.7351,29.89,1231,28.8578922988669,29.0082226329534,28.8578922988669,29.0082226329534,1268.41931908649,0.0,1.0
2024-10-28,30.0184,30.0184,30.0174,30.0174,562,29.1328347368701,29.1328347368701,29.1318642376184,29.1318642376184,579.083393441598,0.0,1.0
2024-10-29,29.8,29.83,29.76,29.83,6404,28.9208777003015,28.9499926778521,28.8820577302339,28.9499926778521,6598.66557224197,0.0,1.0
2024-10-30,29.5355,29.5355,29.44,29.44,432,28.66418064823,28.66418064823,28.5714979696938,28.5714979696938,445.131718802082,0.0,1.0
2024-10-31,29.3188,29.34,29.1528,29.1528,1702,28.4538734603892,28.474448044525,28.292770584609,28.292770584609,1753.73654028043,0.0,1.0
2024-11-01,29.4182,29.59,29.4182,29.54,3448,28.550341086007,28.717072857447,28.550341086007,28.6685478948626,3552.81057043884,0.0,1.0
2024-11-04,29.4478,29.49,29.44,29.49,874,28.579067863857,28.6200229322782,28.5714979696938,28.6200229322782,900.567412576434,0.0,1.0
2024-11-05,29.6501,29.66,29.47,29.47,3105,28.7753998624734,28.7850078050651,28.6006129472444,28.6006129472444,3199.38422888997,0.0,1.0
2024-11-06,29.0202,29.035,28.93,28.9725,1980,28.1640823838352,28.1784457727602,28.0765433513329,28.1177895695297,2040.18704450954,0.0,1.0
2024-11-07,29.4267,29.4267,29.32,29.34,1617,28.5585903296463,28.5585903296463,28.4550380594912,28.474448044525,1666.15275301613,0.0,1.0
2024-11-08,28.9922,29.0194,28.92,29.018,1831,28.1369084047879,28.1633059844338,28.066838358816,28.1619472854815,1886.65781742272,0.0,1.0
2024-11-11,29.0285,29.08,28.96,29.08,6566,28.1721375276242,28.2221182390861,28.1056583288836,28.2221182390861,6765.58996679276,0.0,1.0
2024-11-12,28.4448,28.4448,28.3,28.43,2625,27.6056571144139,27.6056571144139,27.4651288227695,27.5912937254889,2704.79343022099,0.0,1.0
2024-11-13,28.2814,28.31,28.17,28.31,2804,27.4470775366881,27.4748338152864,27.3389639200501,27.4748338152864,2889.23458222463,0.0,1.0
2024-11-14,28.3197,28.5308,28.3,28.5308,6846,27.4842476580278,27.6891200500591,27.4651288227695,27.6891200500591,7054.10126601632,0.0,1.0
2024-11-15,28.2596,28.33,28.17,28.33,12219,27.4259206530013,27.4942438003201,27.3389639200501,27.4942438003201,12590.4270186172,0.0,1.0
2024-11-18,28.3903,28.3903,28.21,28.21,1158,27.5527649051969,27.5527649051969,27.3777838901176,27.3777838901176,1193.20030178892,0.0,1.0
2024-11-19,28.3299,28.3299,28.07,28.07,26152,27.494146750395,27.494146750395,27.2419139948813,27.2419139948813,26946.9553474816,0.0,1.0
2024-11-20,28.255,28.255,28.13,28.2,3163,27.4214563564435,27.4214563564435,27.3001439499825,27.3680788976007,3259.14728372914,0.0,1.0
2024-11-21,28.23,28.23,28.13,28.15,1069,27.3971938751513,27.3971938751513,27.3001439499825,27.3195539350163,1101.49492453571,0.0,1.0
2024-11-22,28.3104,28.3687,28.16,28.16,3917,27.4752220149871,27.5318021213605,27.3292589275332,27.3292589275332,4036.06699663832,0.0,1.0
2024-11-25,28.5,28.61,28.39,28.61,6823,27.6592286731071,27.7659835907928,27.5524737554214,27.7659835907928,7030.40212358011,0.0,1.0
2024-11-26,28.314,28.314,28.285,28.3,1171,27.4787158122931,27.4787158122931,27.4505713339942,27.4651288227695,1206.59546925287,0.0,1.0
2024-11-27,28.535,28.535,28.42,28.42,2469,27.6931961469162,27.6931961469162,27.5815887329721,27.5815887329721,2544.05142065356,0.0,1.0
2024-11-29,28.81,28.81,28.64,28.64,831,27.9600834411304,27.9600834411304,27.7950985683434,27.7950985683434,856.260320195671,0.0,1.0
2024-12-02,28.8744,28.8744,28.63,28.641,850,28.0225835929391,28.0225835929391,27.7853935758265,27.7960690675951,875.837872642985,0.0,1.0
2024-12-03,28.9584,28.981,28.955,28.97,957,28.1041055300809,28.126038813169,28.1008058326251,28.1153633214004,986.090404846278,0.0,1.0
2024-12-04,29.0485,29.1299,29.0,29.05,3757,28.1915475126579,28.2705461517453,28.1444782989511,28.1930032615355,3871.20339708201,0.0,1.0
2024-12-05,29.3399,29.3399,29.2963,29.3127,937,28.4743509945998,28.4743509945998,28.4320372272262,28.4479534149539,965.482454901739,0.0,1.0
2024-12-06,29.33,29.39,29.28,29.39,1385,28.4647430520081,28.5229730071094,28.4162180894237,28.5229730071094,1427.10053365945,0.0,1.0
2024-12-09,29.3,29.4478,29.3,29.42,4439,28.4356280744575,28.579067863857,28.4356280744575,28.55208798466,4573.93449019084,0.0,1.0
2024-12-10,29.1049,29.143,29.07,29.0901,1846,28.2462836704531,28.2832596919425,28.2124132465692,28.2319202815282,1902.11377988112,0.0,1.0
2024-12-11,29.1918,29.1918,29.16,29.16,625,28.3306200554248,28.3306200554248,28.2997581792212,28.2997581792212,643.998435766902,0.0,1.0
2024-12-12,28.9503,29.179,28.9503,29.179,499,28.0962444861422,28.3181976650032,28.0962444861422,28.3181976650032,514.168351116294,0.0,1.0
2024-12-13,28.9609,29.024,28.945,29.024,2334,28.1065317782101,28.1677702809916,28.0911008401082,28.1677702809916,2404.94775852792,0.0,1.0
2024-12-16,28.8969,28.98,28.8404,28.85,1484,28.044419826102,28.1250683139173,27.9895866183817,27.9989034111979,1529.10988588493,0.0,1.0
2024-12-17,28.7999,28.9047,28.7999,28.86,1945,27.9502813986883,28.0519897202652,27.9502813986883,28.0086084037148,2004.1231321066,0.0,1.0
2024-12-18,28.1484,28.82,28.11,28.82,3008,27.3180011362136,27.9697884336472,27.2807339649488,27.9697884336472,3099.43567165894,0.0,1.0
2024-12-19,28.0303,28.1417,28.017304,28.1417,28520,27.2033851745893,27.3114987912273,27.1907725663143,27.3114987912273,29386.9366209152,0.0,1.0
2024-12-20,27.6821,27.86,27.39,27.39,4092,27.1393836604382,27.3137958745835,26.8530103734688,26.8530103734688,4173.82924451318,0.282253,1.0
2024-12-23,27.8223,27.8223,27.6065,27.6065,1440,27.276834995026,27.276834995026,27.0652658223866,27.0652658223866,1468.79621507795,0.0,1.0
2024-12-24,27.9059,27.9059,27.62,27.74,2189,27.3587959905434,27.3587959905434,27.0785011506101,27.1961485125968,2232.7742463928,0.0,1.0
2024-12-26,27.97,27.98,27.94,27.9402,4448,27.421639289738,27.4314432365702,27.3922274492413,27.392423528178,4536.94830879634,0.0,1.0
2024-12-27,27.9143,27.9143,27.85,27.9085,1397,27.3670313058825,27.3670313058825,27.3039919277513,27.3613450167198,1424.93632809993,0.0,1.0
2024-12-30,27.7475,27.81,27.62,27.7399,5296,27.203501472721,27.2647761404224,27.0785011506101,27.1960504731285,5401.90607989779,0.0,1.0
2024-12-31,27.72,27.855,27.67,27.85,4341,27.1765406189323,27.3088939011674,27.1275208847712,27.3039919277513,4427.80859003708,0.0,1.0
2025-01-02,27.6108,27.756,27.55,27.756,9477,27.0694815195244,27.2118348275283,27.0098735227845,27.2118348275283,9666.51509048177,0.0,1.0
2025-01-03,27.6752,27.7,27.57,27.7,20555,27.132618937124,27.1569327252679,27.0294814164489,27.1569327252679,20966.0459728661,0.0,1.0
2025-01-06,28.0592,28.22,27.98,27.98,3734,27.5090904954815,27.6667379605437,27.4314432365702,27.4314432365702,3808.67018548685,0.0,1.0
2025-01-07,28.0983,28.19,28.0983,28.14,3480,27.5474239275955,27.637326120047,27.5474239275955,27.5883063858859,3549.59085310504,0.0,1.0
2025-01-08,28.015,28.026,27.87,27.87,3356,27.465757050483,27.4765413919985,27.3235998214157,27.3235998214157,3423.11117902889,0.0,1.0
2025-01-10,27.7159,27.92,27.66,27.92,15487,27.1725210007311,27.3726195555769,27.117716937939,27.3726195555769,15796.6992936891,0.0,1.0
2025-01-13,27.5223,27.525426,27.36,27.36,7202,26.9827165900592,26.985781303839,26.8235985329722,26.8235985329722,7346.02107013292,0.0,1.0
2025-01-14,27.7001,27.72,27.63,27.67,2106,27.1570307647362,27.1765406189323,27.0883050974423,27.1275208847712,2148.1144645515,0.0,1.0
2025-01-15,28.05,28.12,28.04,28.12,1837,27.5000708643958,27.5686984922214,27.4902669175636,27.5686984922214,1873.73517159597,0.0,1.0
2025-01-16,28.33,28.3301,28.17,28.21,2060,27.7745813756982,27.7746794151665,27.6177182263825,27.6569340137114,2101.19458545873,0.0,1.0
2025-01-17,28.4326,28.52,28.43,28.52,1571,27.8751698701968,27.9608563655105,27.8726208440204,27.9608563655105,1602.41587075518,0.0,1.0
2025-01-21,29.04,29.045,28.85,28.87,9082,28.4706616007862,28.4755635742024,28.2843866109739,28.3039945046384,9263.61612870693,0.0,1.0
2025-01-22,29.0193,29.155,29.0193,29.155,2270,28.4503674308435,28.5834069893569,28.4503674308435,28.5834069893569,2315.39403349094,0.0,1.0
2025-01-23,29.28,29.28,29.1,29.14,1522,28.7059563247597,28.7059563247597,28.5294852817796,28.5687010691085,1552.43599954767,0.0,1.0
2025-01-24,29.3972,29.5199,29.3972,29.43,16558,28.8208585816334,28.9411530092648,28.8208585816334,28.8530155272431,16889.1164786533,0.0,1.0
2025-01-27,29.48,29.48,29.36,29.36,2639,28.9020352614042,28.9020352614042,28.7843878994175,28.7843878994175,2691.77306360466,0.0,1.0
2025-01-28,29.3987,29.46,29.29,29.43,9203,28.8223291736582,28.8824273677398,28.7157602715919,28.8530155272431,9387.03581066833,0.0,1.0
2025-01-29,29.4151,29.44,29.38,29.42,2045,28.8384076464631,28.8628194740753,28.803995793082,28.8432115804109,2085.894624885,0.0,1.0
2025-01-30,29.7217,29.8285,29.68,29.68,5683,29.1389966563391,29.2437028085073,29.0981141980488,29.0981141980488,5796.6450627,0.0,1.0
2025-01-31,29.5045,29.7,29.49,29.69,1559,28.9260549311432,29.1177220917132,28.9118392082364,29.107918144881,1590.1759022962,0.0,1.0
2025-02-03,29.098,29.1507,28.74,28.93,8431,28.5275244924132,28.579191292219,28.1765431958194,28.3628181856318,8599.59783980707,0.0,1.0
2025-02-04,29.3937,29.41,29.28,29.28,5709,28.8174272002421,28.8334076335786,28.7059563247597,28.7059563247597,5823.16499436113,0.0,1.0
2025-02-05,29.7607,29.7607,29.57,29.62,704,29.1772320489848,29.1772320489848,28.9902707828943,29.0392905170554,718.078149593666,0.0,1.0
2025-02-06,29.889,29.8902,29.81,29.81,5641,29.3030166868423,29.3041931604622,29.2255655068677,29.2255655068677,5753.80517309355,0.0,1.0
2025-02-07,29.622,29.94,29.6,29.92,4573,29.0412513064218,29.3530168156867,29.0196826233909,29.3334089220222,4664.44798024408,0.0,1.0
2025-02-10,29.81,29.81,29.73,29.73,31833,29.2255655068677,29.2255655068677,29.1471339322099,29.1471339322099,32469.576329567,0.0,1.0
2025-02-11,30.0472,30.0472,29.84,29.85,1746,29.4581151257281,29.4581151257281,29.2549773473644,29.2647812941966,1780.91541078202,0.0,1.0
2025-02-12,30.2637,30.2637,29.9,29.9,1673,29.6703705746458,29.6703705746458,29.3138010283577,29.3138010283577,1706.45560265654,0.0,1.0
2025-02-13,30.581,30.581,30.37,30.37,1945,29.9814498076324,29.9814498076324,29.7745865294724,29.7745865294724,1983.89488772681,0.0,1.0
2025-02-14,30.68,30.78,30.68,30.7799,1631,30.0785088812714,30.1765483495937,30.0785088812714,30.1764503101254,1663.6157130501,0.0,1.0
2025-02-18,30.8669,30.91,30.82,30.82,21293,30.2617446475657,30.3039996584126,30.2157641369226,30.2157641369226,21718.8040330936,0.0,1.0
2025-02-19,30.48,30.5344,30.42,30.5,3579,29.8824299446269,29.9357634153942,29.8236062636335,29.9020378382913,3650.57059289166,0.0,1.0
2025-02-20,30.68,30.68,30.43,30.58,7779,30.0785088812714,30.0785088812714,29.8334102104658,29.9804694129492,7934.55955353569,0.0,1.0
2025-02-21,30.548,30.73,30.52,30.73,2896,29.949096783086,30.1275286154326,29.9216457319558,30.1275286154326,2953.91238810122,0.0,1.0
2025-02-24,30.5696,30.71,30.5696,30.67,1519,29.9702733082436,30.1079207217681,29.9702733082436,30.0687049344392,1549.37600743292,0.0,1.0
2025-02-25,30.8994,30.95,30.81,30.95,6369,30.2936074747705,30.3432154457415,30.2059601900904,30.3432154457415,6496.36325960518,0.0,1.0
2025-02-26,30.63,31.2,30.63,31.07,27408,30.0294891471103,30.5883141165472,30.0294891471103,30.4608628077283,27956.087960317,0.0,1.0
2025-02-27,30.559,30.76,30.55,30.74,25502,29.9598811246015,30.1569404559292,29.9510575724525,30.1373325622648,26011.9729700819,0.0,1.0
2025-02-28,31.08,31.08,30.5,30.66,116411,30.4706667545605,30.4706667545605,29.9020378382913,30.058900987607,118738.914023222,0.0,1.0
2025-03-03,30.99,31.54,30.99,31.47,42049,30.3824312330704,30.9216483088429,30.3824312330704,30.8530206810173,42889.8694776478,0.0,1.0
2025-03-04,31.34,31.61,30.8,31.05,34926,30.7255693721984,30.9902759366685,30.1961562432581,30.4412549140638,35624.4281998698,0.0,1.0
2025-03-05,31.75,32.12,31.71,31.83,332880,31.1275311923197,31.4902772251121,31.0883154049908,31.2059627669775,339536.725052186,0.0,1.0
2025-03-06,31.6635,31.985,31.61,31.63,57835,31.0427270522209,31.357923942877,30.9902759366685,31.009883830333,58991.5479854398,0.0,1.0
2025-03-07,32.05,32.11,31.78,31.8,33384,31.4216495972865,31.4804732782798,31.1569430328164,31.1765509264808,34051.5922528905,0.0,1.0
2025-03-10,31.32,31.66,31.15,31.56,18450,30.7059614785339,31.0392956708296,30.5392943823861,30.9412562025074,18818.9515056863,0.0,1.0
2025-03-11,31.2698,31.41,31.035,31.41,31189,30.6567456654362,30.794197000024,30.4265489938155,30.794197000024,31812.6980222682,0.0,1.0
2025-03-12,31.35,31.39,31.22,31.39,4373,30.7353733190306,30.7745891063595,30.6079220102117,30.7745891063595,4460.4485059277,0.0,1.0
2025-03-13,31.15,31.24,31.0701,31.18,42839,30.5392943823861,30.6275299038761,30.4609608471966,30.5687062228828,43695.6674011974,0.0,1.0
2025-03-14,31.7,31.79,31.45,31.46,53481,31.0785114581585,31.1667469796486,30.8334127873529,30.8432167341851,54550.4794295722,0.0,1.0
2025-03-17,32.11,32.14,31.8,31.82,12790,31.4804732782798,31.5098851187765,31.1765509264808,31.1961588201453,13045.7663825326,0.0,1.0
2025-03-18,32.21,32.29,32.0366,32.15,23384,31.5785127466021,31.6569443212599,31.4085123085313,31.5196890656087,23851.6185370714,0.0,1.0
2025-03-19,32.1534,32.21,32.004,32.03,20573,31.5230224075317,31.5785127466021,31.3765514418582,31.402041703622,20984.4059255546,0.0,1.0
2025-03-20,31.78,31.86,31.67,31.67,30516,31.1569430328164,31.2353746074742,31.0490996176619,31.0490996176619,31126.2397911935,0.0,1.0
2025-03-21,31.5745,31.65,31.51,31.53,69277,30.9554719254141,31.0294917239974,30.8922364683462,30.9118443620107,70662.35791108,0.0,1.0
2025-03-24,31.56,31.56,31.4202,31.56,24022,30.9412562025074,30.9412562025074,30.8041970257928,30.9412562025074,24502.3768601406,0.0,1.0
2025-03-25,31.7042,31.85,31.6423,31.85,166590,31.0826291158281,31.2255706606419,31.0219426849366,31.2255706606419,169921.36213183,0.0,1.0
2025-03-26,31.29,31.57,31.2,31.48,15742,30.6765496380373,30.9510601493396,30.5883141165472,30.8628246278496,16056.7986234424,0.0,1.0
2025-03-27,31.27,31.4,31.23,31.23,10839,30.6569417443728,30.7843930531917,30.6177259570439,30.6177259570439,11055.7515105763,0.0,1.0
2025-03-28,31.22,31.26,31.17,31.26,5817,30.6079220102117,30.6471377975406,30.5589022760505,30.6471377975406,5933.32471049197,0.0,1.0
2025-03-31,30.92,30.94,30.69,30.77,10002,30.3138036052449,30.3334114989093,30.0883128281036,30.1667444027615,10202.0137105623,0.0,1.0
2025-04-01,30.88,31.02,30.83,31.02,12976,30.274587817916,30.4118430735671,30.2255680837548,30.4118430735671,13235.4858936468,0.0,1.0
2025-04-02,31.045,31.045,30.74,30.74,26706,30.4363529406477,30.4363529406477,30.1373325622648,30.1373325622648,27240.0498054665,0.0,1.0
2025-04-03,30.62,31.15,30.56,31.15,11860,30.0196852002781,30.5392943823861,29.9608615192847,30.5392943823861,12097.1688269614,0.0,1.0
2025-04-04,28.6,29.53,28.6,29.5,15182,28.0392879401683,28.9510549955654,28.0392879401683,28.9216431550687,15485.6000953566,0.0,1.0
2025-04-07,27.89,28.12,27.41,27.47,12901,27.3432077150802,27.5686984922214,26.8726182671333,26.9314419481267,13158.9860907782,0.0,1.0
2025-04-08,27.51,28.5802,27.51,28.5802,41296,26.9706577354556,28.0198761254405,26.9706577354556,28.0198761254405,42121.8114568465,0.0,1.0
2025-04-09,29.44,29.8299,27.48,27.67,23247,28.8628194740753,29.2450753610638,26.9412458949589,27.1275208847712,23711.8788971647,0.0,1.0
2025-04-10,29.16,29.319,28.93,28.99,12879,28.588308962773,28.7441917174054,28.3628181856318,28.4216418666251,13136.5461486034,0.0,1.0
2025-04-11,29.9986,30.05,29.29,29.29,6718,29.4104679441235,29.4608602308411,28.7157602715919,28.7157602715919,6852.34234228727,0.0,1.0
2025-04-14,30.2422,30.36,30.09,30.13,5491,29.6492920889565,29.7647825826402,29.50007601817,29.539291805499,5600.80556735628,0.0,1.0
2025-04-15,30.6,30.62,30.4718,30.53,4864,30.0000773066136,30.0196852002781,29.8743907082245,29.931449678788,4961.26721537441,0.0,1.0
2025-04-16,30.52,30.72,30.39,30.61,4526,29.9216457319558,30.1177246686003,29.7941944231369,30.0098812534458,4616.50810377973,0.0,1.0
2025-04-17,30.77,30.83,30.6255,30.6255,3620,30.1667444027615,30.2255680837548,30.0250773710358,30.0250773710358,3692.39048512651,0.0,1.0
2025-04-21,30.59,30.98,30.3625,30.98,4309,29.9902733597814,30.3726272862382,29.7672335693482,30.3726272862382,4395.16867414645,0.0,1.0
2025-04-22,31.1366,31.16,30.95,30.99,1927,30.5261570936309,30.5490983292183,30.3432154457415,30.3824312330704,1965.53493503834,0.0,1.0
2025-04-23,31.36,31.49,31.27,31.43,184947,30.7451772658628,30.8726285746818,30.6569417443728,30.8138048936884,188645.45388196,0.0,1.0
2025-04-24,31.76,31.76,31.52,31.52,1375,31.1373351391519,31.1373351391519,30.9020404151785,30.9020404151785,1402.49638592513,0.0,1.0
2025-04-25,31.89,31.9,31.5985,31.73,14907,31.2647864479709,31.2745903948031,30.9790013978114,31.1079232986552,15205.1008181715,0.0,1.0
2025-04-28,32.19,32.19,31.8351,31.93,67481,31.5589048529376,31.5589048529376,31.2109627798619,31.3040022352998,68830.442631719,0.0,1.0
2025-04-29,32.22,32.25,32.0,32.0,7058,31.5883166934343,31.617728533931,31.3726298631253,31.3726298631253,7199.14144862513,0.0,1.0
2025-04-30,32.52,32.52,31.93,32.0,112208,31.8824350984011,31.8824350984011,31.3040022352998,31.3726298631253,114451.865070463,0.0,1.0
2025-05-01,32.065,32.26,32.01,32.26,4676,31.4363555175348,31.6275324807632,31.3824338099576,31.6275324807632,4769.50770951702,0.0,1.0
2025-05-02,32.67,32.83,32.4601,32.7294,13046,32.0294943008845,32.1863574502002,31.8237094568761,32.087729745068,13306.8857096576,0.0,1.0
2025-05-05,32.78,32.87,32.65,32.87,54607,32.137337716039,32.2255732375291,32.0098864072201,32.2255732375291,55698.9964699734,0.0,1.0
2025-05-06,32.51,32.75,32.5,32.73,6960,31.8726311515689,32.1079258755423,31.8628272047367,32.0883179818779,7099.1817062101,0.0,1.0
2025-05-07,32.55,32.6492,32.4331,32.63,12631,31.9118469388978,32.0091020914735,31.7972388004291,31.9902785135556,12883.5868004511,0.0,1.0
2025-05-08,32.46,32.5099,32.36,32.5099,2893,31.8236114174078,31.8725331121006,31.7255719490855,31.8725331121006,2950.85239598646,0.0,1.0
2025-05-09,32.59,32.69,32.5,32.63,8022,31.9510627262267,32.049102194549,31.8628272047367,31.9902785135556,8182.41891483009,0.0,1.0
2025-05-12,32.5757,32.69,32.4689,32.69,11627,31.9370430822566,32.049102194549,31.8323369300884,32.049102194549,11859.5094393829,0.0,1.0
2025-05-13,32.803,32.8889,32.6,32.6958,4224,32.1598867937531,32.244102697042,31.9608666730589,32.0547884837117,4308.46889756199,0.0,1.0
2025-05-14,32.6809,32.87,32.65,32.866,2330,32.0401806029317,32.2255732375291,32.0098864072201,32.2216516587962,2376.59387578585,0.0,1.0
2025-05-15,33.0219,33.0219,32.82,32.82,2567,32.3744951899106,32.3744951899106,32.1765535033679,32.1765535033679,2618.33325285076,0.0,1.0
2025-05-16,33.1202,33.18,32.96,33.04,4133,32.4708679872714,32.5294955893281,32.3138087590191,32.3922403336769,4215.64913674803,0.0,1.0
2025-05-19,33.4985,33.5299,33.3,33.3,11136,32.8417512959345,32.8725356889877,32.6471429513148,32.6471429513148,11358.6907299362,0.0,1.0
2025-05-20,33.7687,33.7687,33.61,33.74,10226,33.1066539393413,33.1066539393413,32.9510653031138,33.0785166119328,10430.4931217966,0.0,1.0
2025-05-21,33.6691,34.0,33.6691,33.94,4771,33.0090066288923,33.3334192295707,33.0090066288923,33.2745955485773,4866.40745981729,0.0,1.0
2025-05-22,33.5736,33.66,33.46,33.52,6361,32.9153789366445,33.000085037275,32.8040061006304,32.8628297816238,6488.20328063254,0.0,1.0
2025-05-23,33.4387,33.53,33.2189,33.2189,11272,32.7831236938778,32.872633728456,32.5676329425054,32.5676329425054,11497.4103724713,0.0,1.0
2025-05-27,33.8551,34.01,33.85,34.01,10048,33.1913600399717,33.3432231764029,33.1863600270873,33.3432231764029,10248.933589655,0.0,1.0
2025-05-28,33.5403,33.67,33.5101,33.615,7246,32.8827317936932,33.0098889841072,32.8531238742599,32.95596727653,7390.90095448253,0.0,1.0
2025-05-29,33.6492,33.71,33.57,33.57,2936,32.9894967746962,33.0491047714361,32.9118495157849,32.9118495157849,2994.71228296449,0.0,1.0
2025-05-30,34.23,34.23,33.66,33.66,308582,33.5589100067119,33.5589100067119,33.000085037275,33.000085037275,314752.828917489,0.0,1.0
2025-06-02,34.0082,34.09,33.73,33.81,7159,33.3414584659731,33.4216547510607,33.0687126651006,33.1471442397584,7302.1611831549,0.0,1.0
2025-06-03,33.88,33.89,33.675,33.722,18186,33.215771867584,33.2255758144162,33.0147909575233,33.0608695076348,18549.6721995886,0.0,1.0
2025-06-04,34.12,34.17,34.017,34.03,30359,33.4510665915574,33.5000863257185,33.3500859391855,33.3628310700674,30966.1002038552,0.0,1.0
2025-06-05,34.0527,34.22,34.0,34.17,39291,33.3850860293765,33.5491060598797,33.3334192295707,33.5000863257185,40076.7167268249,0.0,1.0
2025-06-06,34.13,34.18,34.075,34.18,5012,33.4608705383896,33.5098902725508,33.4069488308124,33.5098902725508,5112.22682636854,0.0,1.0
2025-06-09,34.1094,34.24,34.09,34.09,8044,33.4406744079152,33.5687139535441,33.4216547510607,33.4216547510607,8204.8588570049,0.0,1.0
2025-06-10,34.1699,34.2138,34.15,34.15,8747,33.4999882862502,33.5430276128437,33.4804784320541,33.4804784320541,8921.91700922697,0.0,1.0
2025-06-11,34.1599,34.35,34.1599,34.3,84727,33.490184339418,33.6765573686986,33.490184339418,33.6275376345375,86421.3173020205,0.0,1.0
2025-06-12,34.4802,34.53,34.3785,34.3785,20592,33.8042047564542,33.8530284116787,33.7044986171705,33.7044986171705,21003.7858756147,0.0,1.0
2025-06-13,33.9303,34.121,33.9106,33.9972,3469,33.2650857201501,33.4520469862406,33.2457719448906,33.3306741244577,3538.37088201764,0.0,1.0
2025-06-16,34.12,34.39,34.08,34.39,3752,33.4510665915574,33.7157731560275,33.4118508042285,33.7157731560275,3827.03013817533,0.0,1.0
2025-06-17,33.5904,33.97,33.585,33.97,5555,32.9318495673227,33.304007389074,32.9265554360333,33.304007389074,5666.08539913751,0.0,1.0
2025-06-18,33.51,33.7299,33.4864,33.72,12137,32.8530258347916,33.0686146256322,32.8298885202675,33.0589087182683,12379.7080988896,0.0,1.0
2025-06-20,32.7193,33.03,32.7193,33.03,5071,32.7193,33.03,32.7193,33.03,5071,0.6543,1.0
2025-06-23,32.9138,32.9138,32.42,32.42,3196,32.9138,32.9138,32.42,32.42,3196,0.0,1.0
2025-06-24,33.4164,33.4164,33.245,33.26,2083,33.4164,33.4164,33.245,33.26,2083,0.0,1.0
2025-06-25,33.1631,33.1631,33.06,33.07,3157,33.1631,33.1631,33.06,33.07,3157,0.0,1.0
2025-06-26,33.4551,33.5,33.33,33.42,24112,33.4551,33.5,33.33,33.42,24112,0.0,1.0
2025-06-27,33.7334,33.749,33.61,33.61,4922,33.7334,33.749,33.61,33.61,4922,0.0,1.0
2025-06-30,33.49,33.83,33.36,33.74,73326,33.49,33.83,33.36,33.74,73326,0.0,1.0
2025-07-01,33.71,33.7783,33.64,33.64,36415,33.71,33.7783,33.64,33.64,36415,0.0,1.0
2025-07-02,33.9003,33.9003,33.65,33.65,23196,33.9003,33.9003,33.65,33.65,23196,0.0,1.0
2025-07-03,33.8668,33.99,33.81,33.93,10706,33.8668,33.99,33.81,33.93,10706,0.0,1.0
2025-07-07,33.67,33.87,33.57,33.87,18769,33.67,33.87,33.57,33.87,18769,0.0,1.0
2025-07-08,33.97,33.99,33.61,33.61,6556,33.97,33.99,33.61,33.61,6556,0.0,1.0
2025-07-09,34.305,34.35,34.07,34.07,10830,34.305,34.35,34.07,34.07,10830,0.0,1.0
2025-07-10,34.3199,34.3399,34.17,34.3,9165,34.3199,34.3399,34.17,34.3,9165,0.0,1.0
2025-07-11,33.8879,33.9699,33.84,33.95,9243,33.8879,33.9699,33.84,33.95,9243,0.0,1.0
2025-07-14,33.8663,33.9169,33.81,33.81,3250,33.8663,33.9169,33.81,33.81,3250,0.0,1.0
2025-07-15,33.5352,33.815,33.52,33.815,2007,33.5352,33.815,33.52,33.815,2007,0.0,1.0
2025-07-16,33.6393,33.6393,33.35,33.4,3934,33.6393,33.6393,33.35,33.4,3934,0.0,1.0
2025-07-17,33.6427,33.6999,33.51,33.596,13765,33.6427,33.6999,33.51,33.596,13765,0.0,1.0
2025-07-18,33.5251,33.83,33.48,33.83,4409,33.5251,33.83,33.48,33.83,4409,0.0,1.0
2025-07-21,33.7343,33.827672,33.65,33.65,1883,33.7343,33.827672,33.65,33.65,1883,0.0,1.0
2025-07-22,33.93,33.93,33.661,33.755,1366,33.93,33.93,33.661,33.755,1366,0.0,1.0
2025-07-23,34.5834,34.5834,34.08,34.115,1815,34.5834,34.5834,34.08,34.115,1815,0.0,1.0
2025-07-24,34.2437,34.35,34.2303,34.34,6724,34.2437,34.35,34.2303,34.34,6724,0.0,1.0
2025-07-25,34.2673,34.2673,34.03,34.03,594,34.2673,34.2673,34.03,34.03,594,0.0,1.0
2025-07-28,33.6396,34.03,33.6,34.03,2515,33.6396,34.03,33.6,34.03,2515,0.0,1.0
2025-07-29,33.6004,33.632,33.551,33.62,5217,33.6004,33.632,33.551,33.62,5217,0.0,1.0
2025-07-30,33.24,33.4401,33.18,33.39,9855,33.24,33.4401,33.18,33.39,9855,0.0,1.0
2025-07-31,33.16,33.16,32.87,33.07,26969,33.16,33.16,32.87,33.07,26969,0.0,1.0
2025-08-01,32.67,32.7302,32.55,32.69,4991,32.67,32.7302,32.55,32.69,4991,0.0,1.0
2025-08-04,33.0906,33.0906,33.03,33.06,724,33.0906,33.0906,33.03,33.06,724,0.0,1.0
2025-08-05,33.16,33.2,33.03,33.03,3186,33.16,33.2,33.03,33.03,3186,0.0,1.0
2025-08-06,33.2876,33.32,33.22,33.22,7309,33.2876,33.32,33.22,33.22,7309,0.0,1.0
2025-08-07,33.6756,33.6756,33.6232,33.6232,1272,33.6756,33.6756,33.6232,33.6232,1272,0.0,1.0
2025-08-08,33.74,33.84,33.66,33.66,5089,33.74,33.84,33.66,33.66,5089,0.0,1.0
2025-08-11,33.5716,33.69,33.53,33.69,1547,33.5716,33.69,33.53,33.69,1547,0.0,1.0
2025-08-12,33.8898,33.8898,33.66,33.66,4758,33.8898,33.8898,33.66,33.66,4758,0.0,1.0
2025-08-13,34.1503,34.18,34.01,34.01,4892,34.1503,34.18,34.01,34.01,4892,0.0,1.0
2025-08-14,34.2868,34.2868,34.1305,34.1305,747,34.2868,34.2868,34.1305,34.1305,747,0.0,1.0
2025-08-15,34.365,34.365,34.365,34.365,643,34.365,34.365,34.365,34.365,643,0.0,1.0
2025-08-18,34.3014,34.3014,34.21,34.22,1474,34.3014,34.3014,34.21,34.22,1474,0.0,1.0
2025-08-19,34.357,34.45,34.3265,34.37,1506,34.357,34.45,34.3265,34.37,1506,0.0,1.0
2025-08-20,34.5982,34.6,34.48,34.53,4096,34.5982,34.6,34.48,34.53,4096,0.0,1.0
2025-08-21,34.3746,34.39541,34.3746,34.39541,1353,34.3746,34.39541,34.3746,34.39541,1353,0.0,1.0
2025-08-22,34.885,34.885,34.61,34.61,647,34.885,34.885,34.61,34.61,647,0.0,1.0
2025-08-25,34.39,34.7885,34.39,34.7885,2231,34.39,34.7885,34.39,34.7885,2231,0.0,1.0
2025-08-26,34.3129,34.32,34.0701,34.29,3016,34.3129,34.32,34.0701,34.29,3016,0.0,1.0
2025-08-27,34.2499,34.2499,34.0278,34.1,6850,34.2499,34.2499,34.0278,34.1,6850,0.0,1.0
2025-08-28,34.3197,34.3197,34.25,34.25,981,34.3197,34.3197,34.25,34.25,981,0.0,1.0
2025-08-29,34.51,34.51,34.22,34.27,65721,34.51,34.51,34.22,34.27,65721,0.0,1.0
2025-09-02,33.875,33.875,33.585,33.84,6665,33.875,33.875,33.585,33.84,6665,0.0,1.0
2025-09-03,33.8629,33.9063,33.791,33.791,1861,33.8629,33.9063,33.791,33.791,1861,0.0,1.0
2025-09-04,34.0851,34.0851,33.9501,34.0,5160,34.0851,34.0851,33.9501,34.0,5160,0.0,1.0
2025-09-05,34.2233,34.49,34.2233,34.49,899,34.2233,34.49,34.2233,34.49,899,0.0,1.0
2025-09-08,34.435,34.5,34.36,34.37,1036,34.435,34.5,34.36,34.37,1036,0.0,1.0
2025-09-09,34.3953,34.41,34.3953,34.41,1883,34.3953,34.41,34.3953,34.41,1883,0.0,1.0
2025-09-10,34.303,34.3914,34.05,34.05,4293,34.303,34.3914,34.05,34.05,4293,0.0,1.0
2025-09-11,34.6449,34.68,34.6449,34.65,3604,34.6449,34.68,34.6449,34.65,3604,0.0,1.0
2025-09-12,34.5554,34.61,34.54,34.57,1042,34.5554,34.61,34.54,34.57,1042,0.0,1.0
2025-09-15,34.71,34.77,34.68,34.68,6913,34.71,34.77,34.68,34.68,6913,0.0,1.0
2025-09-16,34.685,34.81,34.6601,34.81,1901,34.685,34.81,34.6601,34.81,1901,0.0,1.0
2025-09-17,34.5916,34.735,34.46,34.6,2828,34.5916,34.735,34.46,34.6,2828,0.0,1.0
2025-09-18,34.6917,34.7,34.38,34.38,3721,34.6917,34.7,34.38,34.38,3721,0.0,1.0
2025-09-19,34.6215,34.6215,34.58,34.5832,615,34.6215,34.6215,34.58,34.5832,615,0.0,1.0
2025-09-22,34.7101,34.7101,34.5421,34.5421,2985,34.7101,34.7101,34.5421,34.5421,2985,0.0,1.0
2025-09-23,34.7061,34.74,34.65,34.74,480,34.7061,34.74,34.65,34.74,480,0.0,1.0
2025-09-24,34.481,34.5599,34.4476,34.5599,2916,34.481,34.5599,34.4476,34.5599,2916,0.0,1.0
2025-09-25,34.1701,34.1701,34.07,34.13,809,34.1701,34.1701,34.07,34.13,809,0.0,1.0
2025-09-26,34.4962,34.4962,34.4962,34.4962,356,34.4962,34.4962,34.4962,34.4962,356,0.0,1.0
2025-09-29,34.645,34.645,34.55,34.635,4147,34.645,34.645,34.55,34.635,4147,0.0,1.0
2025-09-30,34.7,34.9,34.7,34.9,151429,34.7,34.9,34.7,34.9,151429,0.0,1.0
2025-10-01,35.2,35.32,34.9,34.9,15428,35.2,35.32,34.9,34.9,15428,0.0,1.0
2025-10-02,35.3822,35.42,35.235,35.29,9128,35.3822,35.42,35.235,35.29,9128,0.0,1.0
2025-10-03,35.5499,35.5584,35.54,35.5584,5242,35.5499,35.5584,35.54,35.5584,5242,0.0,1.0
2025-10-06,35.4723,35.5,35.4311,35.47,2040,35.4723,35.5,35.4311,35.47,2040,0.0,1.0
2025-10-07,35.2037,35.33,35.2037,35.315,3678,35.2037,35.33,35.2037,35.315,3678,0.0,1.0
2025-10-08,35.345,35.41,35.32,35.41,1986,35.345,35.41,35.32,35.41,1986,0.0,1.0
2025-10-09,35.0023,35.18,34.97,35.18,1647,35.0023,35.18,34.97,35.18,1647,0.0,1.0
2025-10-10,34.6386,35.09,34.6386,35.065,1058,34.6386,35.09,34.6386,35.065,1058,0.0,1.0
2025-10-13,34.8299,34.875,34.735,34.74,3893,34.8299,34.875,34.735,34.74,3893,0.0,1.0
2025-10-14,34.9853,34.9853,34.68,34.68,721,34.9853,34.9853,34.68,34.68,721,0.0,1.0
2025-10-15,35.09,35.115,34.9215,35.035,6772,35.09,35.115,34.9215,35.035,6772,0.0,1.0
2025-10-16,35.3332,35.43,35.27,35.275,9953,35.3332,35.43,35.27,35.275,9953,0.0,1.0
2025-10-17,35.33,35.47,35.145,35.47,6430,35.33,35.47,35.145,35.47,6430,0.0,1.0
2025-10-20,35.4905,35.4905,35.4088,35.4088,2383,35.4905,35.4905,35.4088,35.4088,2383,0.0,1.0
2025-10-21,35.2734,35.41,35.2734,35.33,7450,35.2734,35.41,35.2734,35.33,7450,0.0,1.0
2025-10-22,35.2913,35.34,35.1906,35.34,1901,35.2913,35.34,35.1906,35.34,1901,0.0,1.0
2025-10-23,35.46,35.47,35.37,35.37,3156,35.46,35.47,35.37,35.37,3156,0.0,1.0
2025-10-24,35.5451,35.58,35.51,35.58,1685,35.5451,35.58,35.51,35.58,1685,0.0,1.0
2025-10-27,35.6847,35.73,35.59,35.59,2751,35.6847,35.73,35.59,35.59,2751,0.0,1.0
2025-10-28,35.5894,35.68,35.5894,35.63,2630,35.5894,35.68,35.5894,35.63,2630,0.0,1.0
2025-10-29,35.4257,35.7,35.33,35.7,6473,35.4257,35.7,35.33,35.7,6473,0.0,1.0
2025-10-30,35.2672,35.36,35.2672,35.3,986,35.2672,35.36,35.2672,35.3,986,0.0,1.0
2025-10-31,35.1,35.1,34.9208,34.98,24510,35.1,35.1,34.9208,34.98,24510,0.0,1.0
2025-11-03,35.0585,35.09,35.027,35.09,1047,35.0585,35.09,35.027,35.09,1047,0.0,1.0
2025-11-04,34.6713,34.82,34.6713,34.68,1712,34.6713,34.82,34.6713,34.68,1712,0.0,1.0
2025-11-05,35.0055,35.02,34.87,34.87,3382,35.0055,35.02,34.87,34.87,3382,0.0,1.0
2025-11-06,34.87,34.905,34.86,34.89,1476,34.87,34.905,34.86,34.89,1476,0.0,1.0
2025-11-07,34.9736,34.9736,34.73,34.73,3315,34.9736,34.9736,34.73,34.73,3315,0.0,1.0
2025-11-10,35.4304,35.4304,35.2,35.31,2037,35.4304,35.4304,35.2,35.31,2037,0.0,1.0
2025-11-11,35.8,35.82,35.79,35.79,514,35.8,35.82,35.79,35.79,514,0.0,1.0
2025-11-12,36.0401,36.07,35.97,36.0187,8692,36.0401,36.07,35.97,36.0187,8692,0.0,1.0
2025-11-13,35.7892,36.1,35.72,36.03,61798,35.7892,36.1,35.72,36.03,61798,0.0,1.0
2025-11-14,35.4941,35.56,35.38,35.38,2014,35.4941,35.56,35.38,35.38,2014,0.0,1.0
2025-11-17,35.0543,35.37,34.96,35.31,7935,35.0543,35.37,34.96,35.31,7935,0.0,1.0
2025-11-18,34.7167,34.75,34.58,34.73,2887,34.7167,34.75,34.58,34.73,2887,0.0,1.0
2025-11-19,34.5884,34.68,34.45,34.68,5142,34.5884,34.68,34.45,34.68,5142,0.0,1.0
2025-11-20,34.1587,34.74,34.1587,34.74,4838,34.1587,34.74,34.1587,34.74,4838,0.0,1.0
2025-11-21,34.6059,34.66,34.34,34.64,3575,34.6059,34.66,34.34,34.64,3575,0.0,1.0
2025-11-24,34.5201,34.62,34.4735,34.56,1766,34.5201,34.62,34.4735,34.56,1766,0.0,1.0
2025-11-25,35.0848,35.1099,34.9,34.9,1119,35.0848,35.1099,34.9,34.9,1119,0.0,1.0
2025-11-26,35.56,35.565,35.28,35.28,144182,35.56,35.565,35.28,35.28,144182,0.0,1.0