date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-03-09,24.6253,24.66,24.6253,24.64,2785,19.8850564311376,19.9130768596465,19.8850564311376,19.8969267567595,3448.89443675954,0.0,1.0
2017-03-10,24.7376,24.76,24.7376,24.76,800,19.975739258848,19.9938273740814,19.975739258848,19.9938273740814,990.705762803458,0.0,1.0
2017-03-13,24.7626,24.7626,24.7626,24.7626,400,19.9959268874567,19.9959268874567,19.9959268874567,19.9959268874567,495.35288140173,0.0,1.0
2017-03-14,24.76,24.76,24.741,24.7499,2619,19.9938273740814,19.9938273740814,19.9784847763388,19.9856715721235,3243.32299097783,0.0,1.0
2017-03-15,24.92,24.94,24.77,24.7899,7720,20.1230281971773,20.1391783000642,20.0019024255249,20.0179717778974,9560.31061105336,0.0,1.0
2017-03-16,24.9295,24.93,24.9126,24.9126,2066,20.1306994960486,20.1311032486207,20.1170526591091,20.1170526591091,2558.49763243993,0.0,1.0
2017-03-17,24.954,24.97,24.954,24.97,1102,20.1504833720851,20.1634034543947,20.1504833720851,20.1634034543947,1364.69718826177,0.0,1.0
2017-03-20,24.984,24.99,24.93,24.99,6702,20.1747085264156,20.1795535572817,20.1311032486207,20.1795535572817,8299.63752788597,0.0,1.0
2017-03-21,25.1,25.1,25.061,25.08,1693,20.2683791231601,20.2683791231601,20.2368864225305,20.2522290202731,2096.58107053282,0.0,1.0
2017-03-22,25.14,25.15,25.14,25.14,3085,20.300679328934,20.3087543803775,20.300679328934,20.300679328934,3820.40909781084,0.0,1.0
2017-03-23,25.12,25.15,25.12,25.14,650,20.2845292260471,20.3087543803775,20.2845292260471,20.300679328934,804.948432277808,0.0,1.0
2017-03-24,25.16,25.16,25.1452,25.15,2130,20.316829431821,20.316829431821,20.3048783556846,20.3087543803775,2637.75409346421,0.0,1.0
2017-03-27,25.2422,25.3,25.18,25.3,913,20.3832063546865,20.4298801520299,20.332979534708,20.4298801520299,1130.64295179945,0.0,1.0
2017-03-28,25.24,25.29,25.24,25.29,2556,20.3814298433689,20.4218051005864,20.3814298433689,20.4218051005864,3165.30491215706,0.0,1.0
2017-03-29,25.133,25.133,25.1209,25.1209,1011,20.2950267929236,20.2950267929236,20.285255980677,20.285255980677,1252.00440774287,0.0,1.0
2017-03-30,25.06,25.12,24.988,25.12,2167,20.2360789173861,20.2845292260471,20.177938546993,20.2845292260471,2683.57423499387,0.0,1.0
2017-03-31,24.99,25.07,24.99,25.07,2469,20.1795535572817,20.2441539688296,20.1795535572817,20.2441539688296,3057.56566045217,0.0,1.0
2017-04-03,25.05,25.05,25.0196,25.0196,492,20.2413277008244,20.2413277008244,20.2167633749918,20.2167633749918,608.882983476328,0.0165,1.0
2017-04-04,25.05,25.08,25.05,25.08,711,20.2413277008244,20.2655688118433,20.2413277008244,20.2655688118433,879.910165145669,0.0,1.0
2017-04-05,25.02,25.1697,25.02,25.06,3714,20.2170865898054,20.33804973379,20.2170865898054,20.249408071164,4596.32398502253,0.0,1.0
2017-04-06,25.02,25.09,25.02,25.09,2262,20.2170865898054,20.273649182183,20.2170865898054,20.273649182183,2799.37664354361,0.0,1.0
2017-04-07,24.97,25.05,24.97,25.0213,3446,20.1766847381072,20.2413277008244,20.1766847381072,20.2181370379496,4264.65601841347,0.0,1.0
2017-04-10,24.98,25.0,24.94,24.99,3719,20.1847651084468,20.2009258491261,20.1524436270882,20.1928454787865,4602.51182022046,0.0,1.0
2017-04-11,25.05,25.05,25.005,25.03,519,20.2413277008244,20.2413277008244,20.204966034296,20.2251669601451,642.297293545151,0.0,1.0
2017-04-12,25.0499,25.0499,25.03,25.03,1847,20.241246897121,20.241246897121,20.2251669601451,20.2251669601451,2285.7863221154,0.0,1.0
2017-04-13,25.14,25.71,25.13,25.15,5300,20.3140510338812,20.7746321432413,20.3059706635416,20.3221314042209,6559.10530980599,0.0,1.0
2017-04-17,25.1096,25.23,25.1096,25.19,6099,20.2894867080487,20.3867743669381,20.2894867080487,20.3544528855795,7547.92137443522,0.0,1.0
2017-04-18,25.33,25.33,25.17,25.25,12405,20.4675780703346,20.4675780703346,20.3382921449002,20.4029351076174,15352.0191260647,0.0,1.0
2017-04-19,25.27,25.3,25.2576,25.3,1583,20.4190958482967,20.4433369593156,20.4090761890755,20.4433369593156,1959.06862366469,0.0,1.0
2017-04-20,25.29,25.32,25.27,25.32,15646,20.435256588976,20.4594976999949,20.4190958482967,20.4594976999949,19362.9739013631,0.0,1.0
2017-04-21,25.26,25.2874,25.242,25.2874,1923,20.411015477957,20.4331556926877,20.3964708113457,20.4331556926877,2379.84141712395,0.0,1.0
2017-04-24,25.47,25.47,25.47,25.47,1664,20.5807032550897,20.5807032550897,20.5807032550897,20.5807032550897,2059.31155387116,0.0,1.0
2017-04-25,25.49,25.54,25.49,25.49,2323,20.596863995769,20.6372658474673,20.596863995769,20.596863995769,2874.86823295836,0.0,1.0
2017-04-26,25.53,25.53,25.43,25.45,873,20.6291854771276,20.6291854771276,20.5483817737311,20.5645425144104,1080.39602555861,0.0,1.0
2017-04-27,25.54,25.55,25.42,25.42,1684,20.6372658474673,20.6453462178069,20.5403014033915,20.5403014033915,2084.06289466288,0.0,1.0
2017-04-28,25.57,25.58,25.5332,25.58,1292,20.6615069584862,20.6695873288259,20.6317711956363,20.6695873288259,1598.93661514516,0.0,1.0
2017-05-01,25.49,25.56,25.4899,25.56,829,20.616014473474,20.6726296564141,20.6159335946412,20.6726296564141,1024.99006426237,0.0237,1.0
2017-05-02,25.6,25.6,25.54,25.55,692,20.7049811895227,20.7049811895227,20.6564538898598,20.6645417731369,855.600873907791,0.0,1.0
2017-05-03,25.5,25.56,25.5,25.56,1651,20.6241023567511,20.6726296564141,20.6241023567511,20.6726296564141,2041.32520638983,0.0,1.0
2017-05-04,25.6,25.6,25.6,25.6,1878,20.7049811895227,20.7049811895227,20.7049811895227,20.7049811895227,2321.99196705034,0.0,1.0
2017-05-05,25.585,25.5897,25.585,25.5897,1000,20.692849364607,20.6966506697472,20.692849364607,20.6966506697472,1236.41744784363,0.0,1.0
2017-05-08,25.49,25.55,25.49,25.55,2544,20.616014473474,20.6645417731369,20.616014473474,20.6645417731369,3145.44598731419,0.0,1.0
2017-05-09,25.371,25.43,25.371,25.43,1843,20.5197686624758,20.567487173811,20.5197686624758,20.567487173811,2278.71735637581,0.0,1.0
2017-05-10,25.385,25.44,25.385,25.44,527,20.5310916990638,20.5755750570882,20.5310916990638,20.5755750570882,651.591995013593,0.0,1.0
2017-05-11,25.42,25.42,25.39,25.39,1398,20.5593992905339,20.5593992905339,20.5351356407024,20.5351356407024,1728.51159208539,0.0,1.0
2017-05-12,25.5228,25.5228,25.52,25.52,594,20.6425427306231,20.6425427306231,20.6402781233054,20.6402781233054,734.431964019114,0.0,1.0
2017-05-15,25.57,25.59,25.57,25.59,981,20.6807175396912,20.6968933062455,20.6807175396912,20.6968933062455,1212.9255163346,0.0,1.0
2017-05-16,25.6831,25.73,25.6662,25.7,2270,20.7721914995559,20.8101236721258,20.7585229768175,20.7858600222943,2806.66760660503,0.0,1.0
2017-05-17,25.94,26.71,25.843,26.71,2600,20.9799692209461,21.6027362332872,20.9015167531576,21.6027362332872,3214.68536439343,0.0,1.0
2017-05-18,25.83,25.86,25.83,25.86,1535,20.8910025048973,20.9152661547288,20.8910025048973,20.9152661547288,1897.90078243997,0.0,1.0
2017-05-19,25.9001,25.94,25.8923,25.8923,4690,20.9476985666702,20.9799692209461,20.941390017714,20.941390017714,5798.79783038662,0.0,1.0
2017-05-22,25.97,25.98,25.944,25.944,9559,21.0042328707775,21.0123207540547,20.9832043742569,20.9832043742569,11818.9143839373,0.0,1.0
2017-05-23,25.81,25.98,25.81,25.98,6297,20.874826738343,21.0123207540547,20.874826738343,21.0123207540547,7785.72066907133,0.0,1.0
2017-05-24,25.99,25.99,25.85,25.898,10970,21.0204086373318,21.0204086373318,20.9071782714516,20.946000111182,13563.4994028446,0.0,1.0
2017-05-25,25.9727,26.0,25.966,25.98,14383,21.0064165992624,21.028496520609,21.0009977174667,21.0123207540547,17783.3921523349,0.0,1.0
2017-05-26,25.96,25.9693,25.9415,25.95,10106,20.9961449875004,21.0036667189481,20.9811824034376,20.9880571042232,12495.2347279077,0.0,1.0
2017-05-30,26.029,26.029,26.029,26.029,419,21.0519513821128,21.0519513821128,21.0519513821128,21.0519513821128,518.058910646479,0.0,1.0
2017-05-31,26.08,26.1,26.0509,26.09,11859,21.0931995868263,21.1093753533806,21.0696638464897,21.1012874701034,14662.6745139776,0.0,1.0
2017-06-01,26.03,26.03,25.9925,26.0,7938,21.0722519691384,21.0722519691384,21.0418943260788,21.0479658546907,9805.60313641924,0.0241,1.0
2017-06-02,26.1325,26.15,26.1075,26.13,7952,21.1552295268348,21.1693964269293,21.1349910981284,21.1532056839641,9822.89696911133,0.0,1.0
2017-06-05,26.099,26.1,26.092,26.1,1139,21.1281100323682,21.1289195695164,21.1224432723304,21.1289195695164,1406.97681687849,0.0,1.0
2017-06-06,26.18,26.2,26.1544,26.1544,5732,21.193682541377,21.2098732843422,21.1729583903816,21.1729583903816,7080.58921365017,0.0,1.0
2017-06-07,26.14,26.1525,26.1108,26.12,8858,21.1613010554467,21.1714202697999,21.1376625707176,21.1451103124816,10942.0549990428,0.0,1.0
2017-06-08,26.12,26.13,26.0656,26.13,7938,21.1451103124816,21.1532056839641,21.1010714916164,21.1532056839641,9805.60313641922,0.0,1.0
2017-06-09,26.0339,26.0339,26.03,26.03,1085,21.0754091640166,21.0754091640166,21.0722519691384,21.0722519691384,1340.27203363755,0.0,1.0
2017-06-12,26.06,26.1,26.06,26.1,5134,21.0965380835861,21.1289195695164,21.0965380835861,21.1289195695164,6341.89550294488,0.0,1.0
2017-06-13,26.12,26.12,26.0662,26.09,8268,21.1451103124816,21.1451103124816,21.1015572139053,21.1208241980339,10213.2434784472,0.0,1.0
2017-06-14,26.18,26.29,26.1637,26.27,2989,21.193682541377,21.2827316276853,21.1804870858604,21.2665408847202,3692.2332797628,0.0,1.0
2017-06-15,26.06,26.06,26.0,26.04,7570,21.0965380835861,21.0965380835861,21.0479658546907,21.080347340621,9351.02239136983,0.0,1.0
2017-06-16,26.13,26.13,26.1197,26.12,1718,21.1532056839641,21.1532056839641,21.1448674513371,21.1451103124816,2122.2003260731,0.0,1.0
2017-06-19,26.04,26.08,26.001,26.08,22010,21.080347340621,21.1127288265513,21.048775391839,21.1127288265513,27188.3755395046,0.0,1.0
2017-06-20,26.0096,26.03,25.96,26.03,44753,21.055737411314,21.0722519691384,21.0155843687604,21.0722519691384,55282.2067478167,0.0,1.0
2017-06-21,26.1,26.1,26.034,26.05,2598,21.1289195695164,21.1289195695164,21.0754901177314,21.0884427121036,3209.2412381478,0.0,1.0
2017-06-22,26.09,26.1,26.07,26.09,631,21.1208241980339,21.1289195695164,21.1046334550687,21.1208241980339,779.457744908103,0.0,1.0
2017-06-23,26.1422,26.1422,26.0909,26.139,3198,21.1630820371729,21.1630820371729,21.1215527814673,21.1604915182985,3950.40549638054,0.0,1.0
2017-06-26,26.12,26.18,26.12,26.18,2941,21.1451103124816,21.193682541377,21.1451103124816,21.193682541377,3632.94013910417,0.0,1.0
2017-06-27,26.16,26.16,26.16,26.16,511,21.1774917984119,21.1774917984119,21.1774917984119,21.1774917984119,631.224893261555,0.0,1.0
2017-06-28,26.27,26.28,26.21,26.21,8507,21.2665408847202,21.2746362562028,21.2179686558247,21.2179686558247,10508.4739079766,0.0,1.0
2017-06-29,26.25,26.26,26.19,26.21,6447,21.250350141755,21.2584455132376,21.2017779128596,21.2179686558247,7963.80995471087,0.0,1.0
2017-06-30,26.1928,26.2188,26.1928,26.2188,735,21.2040446168747,21.2250925827294,21.2040446168747,21.2250925827294,907.926216335114,0.0,1.0
2017-07-03,26.0892,26.1051,26.0892,26.1051,1219,21.1328053478281,21.1456846850646,21.1328053478281,21.1456846850646,1504.8988658417,0.0156,1.0
2017-07-05,26.0328,26.0328,26.0328,26.0328,450,21.0871201515929,21.0871201515929,21.0871201515929,21.0871201515929,555.541008719253,0.0,1.0
2017-07-06,26.11,26.11,26.0212,26.08,1857,21.1496537889928,21.1496537889928,21.0777239055588,21.1253531526975,2292.53256264811,0.0,1.0
2017-07-07,26.08,26.08,26.0582,26.08,3238,21.1253531526975,21.1253531526975,21.1076946903229,21.1253531526975,3997.42619162875,0.0,1.0
2017-07-10,26.1158,26.13,26.1156,26.13,1657,21.1543519120099,21.1658542131896,21.1541899077679,21.1658542131896,2045.62544766178,0.0,1.0
2017-07-11,26.1798,26.19,26.1,26.1,2906,21.2061932694398,21.2144554857802,21.1415535768944,21.1415535768944,3587.56038075144,0.0,1.0
2017-07-12,26.22,26.22,26.1301,26.2,4985,21.2387561220755,21.2387561220755,21.1659352153106,21.2225556978786,6154.15984103437,0.0,1.0
2017-07-13,26.16,26.16,26.1599,26.16,2218,21.1901548494849,21.1901548494849,21.1900738473639,21.1901548494849,2738.19990519845,0.0,1.0
2017-07-14,26.31,26.31,26.241,26.31,971,21.3116580309613,21.3116580309613,21.2557665674822,21.3116580309613,1198.73404325865,0.0,1.0
2017-07-17,26.34,26.34,26.2904,26.32,1766,21.3359586672566,21.3359586672566,21.2957816152484,21.3197582430598,2180.18982532933,0.0,1.0
2017-07-18,26.4799,26.5,26.4518,26.5,6013,21.4492806345136,21.4655620608314,21.426519038517,21.4655620608314,7423.26241206414,0.0,1.0
2017-07-19,26.49,26.5,26.45,26.48,28942,21.457461848733,21.4655620608314,21.4250610003393,21.4493616366346,35729.9286096724,0.0,1.0
2017-07-20,26.596,27.06,26.57,26.57,2700,21.5433240969763,21.9191739383434,21.5222635455204,21.5222635455204,3333.24605231552,0.0,1.0
2017-07-21,26.7,26.7,26.676,26.69,2516,21.6275663028,21.6275663028,21.6081257937638,21.6194660907016,3106.09150652808,0.0,1.0
2017-07-24,26.665,26.72,26.65,26.72,13186,21.5992155604555,21.6437667269968,21.5870652423078,21.6437667269968,16278.586091049,0.0,1.0
2017-07-25,26.59,26.67,26.59,26.67,6491,21.5384639697173,21.6032656665047,21.5384639697173,21.6032656665047,8013.37041688147,0.0,1.0
2017-07-26,26.76,26.78,26.59,26.59,3719,21.6761675753905,21.6923679995874,21.5384639697173,21.5384639697173,4591.23780317089,0.0,1.0
2017-07-27,26.68,26.72,26.64,26.7,30473,21.6113658786031,21.6437667269968,21.5789650302094,21.6275663028,37620.0025748928,0.0,1.0
2017-07-28,26.7598,26.8,26.75,26.75,4164,21.6760055711486,21.7085684237843,21.6680673632921,21.6680673632921,5140.60613401547,0.0,1.0
2017-07-31,26.91,26.91,26.82,26.83,8010,21.7976707568669,21.7976707568669,21.7247688479811,21.7328690600795,9888.6299552027,0.0,1.0
2017-08-01,26.91,26.93,26.875,26.8898,7378,21.8171112659032,21.8333261386389,21.7887352386157,21.8007342444401,9100.28727360852,0.024,1.0
2017-08-02,26.964,26.98,26.85,26.85,2882,21.8608914222896,21.8738633204782,21.768466647696,21.768466647696,3554.7611713933,0.0,1.0
2017-08-03,27.03,27.03,26.9695,26.97,4120,21.9144005023175,21.9144005023175,21.8653505122919,21.8657558841103,5081.75434633601,0.0,1.0
2017-08-04,26.86,26.95,26.8099,26.95,4236,21.7765740840639,21.8495410113746,21.7359558278609,21.8495410113746,5224.83286676684,0.0,1.0
2017-08-07,26.88,26.88,26.8458,26.86,3987,21.7927889567996,21.7927889567996,21.7650615244215,21.7765740840639,4917.70742204896,0.0,1.0
2017-08-08,26.81,26.87,26.7667,26.87,1904,21.7360369022246,21.7846815204318,21.7009317027518,21.7846815204318,2348.46123189898,0.0,1.0
2017-08-09,26.85,26.86,26.8,26.8,6720,21.768466647696,21.7765740840639,21.7279294658568,21.7279294658568,8288.68670081993,0.0,1.0
2017-08-10,26.91,26.91,26.85,26.85,2780,21.8171112659032,21.8171112659032,21.768466647696,21.768466647696,3428.95074825585,0.0,1.0
2017-08-11,27.0,27.0,26.935,26.96,5457,21.8900781932139,21.8900781932139,21.8373798568228,21.8576484477425,6730.85763785331,0.0,1.0
2017-08-14,26.9,26.93,26.88,26.92,20083,21.8090038295353,21.8333261386389,21.7927889567996,21.825218702271,24771.0855673462,0.0,1.0
2017-08-15,26.76,26.81,26.7,26.75,3508,21.6954997203853,21.7360369022246,21.6468551021782,21.6873922840175,4326.89180751135,0.0,1.0
2017-08-16,26.86,26.87,26.72,26.72,1888,21.7765740840639,21.7846815204318,21.6630699749139,21.6630699749139,2328.72626356369,0.0,1.0
2017-08-17,26.8401,26.8401,26.8,26.8,1194,21.7604402856919,21.7604402856919,21.7279294658568,21.7279294658568,1472.72201202068,0.0,1.0
2017-08-18,26.89,26.89,26.85,26.87,2478,21.8008963931675,21.8008963931675,21.768466647696,21.7846815204318,3056.45322092734,0.0,1.0
2017-08-21,26.99,26.99,26.94,26.94,1680,21.881970756846,21.881970756846,21.8414335750068,21.8414335750068,2072.17167520498,0.0,1.0
2017-08-22,26.87,26.9,26.8518,26.8899,5801,21.7846815204318,21.8090038295353,21.7699259862422,21.8008153188038,7155.15945706194,0.0,1.0
2017-08-23,26.9815,26.9815,26.9547,26.963,2413,21.8750794359334,21.8750794359334,21.8533515064675,21.8600806786528,2976.27991206524,0.0,1.0
2017-08-24,26.98,26.98,26.9552,26.96,1547,21.8738633204782,21.8738633204782,21.8537568782859,21.8576484477425,1908.12475091792,0.0,1.0
2017-08-25,27.0783,27.0799,27.03,27.03,966,21.9535594199742,21.9548566097931,21.9144005023175,21.9144005023175,1191.49871324286,0.0,1.0
2017-08-28,27.19,27.19,27.19,27.19,198,22.0441194842032,22.0441194842032,22.0441194842032,22.0441194842032,244.220233149158,0.0,1.0
2017-08-29,27.28,27.35,27.28,27.35,5341,22.1170864115139,22.1738384660889,22.1170864115139,22.1738384660889,6587.77911742249,0.0,1.0
2017-08-30,27.16,27.1799,27.16,27.1613,1262,22.0197971750996,22.0359309734716,22.0197971750996,22.0208511418274,1556.59562744564,0.0,1.0
2017-08-31,27.19,27.19,27.09,27.09,3944,22.0441194842032,22.0441194842032,21.9630451205246,21.9630451205246,4864.66969464787,0.0,1.0
2017-09-01,27.0585,27.08,27.04,27.08,2929,21.9515325608822,21.9689746936708,21.9365242140642,21.9689746936708,3610.42429635331,0.0173,1.0
2017-09-05,27.1947,27.1947,27.1211,27.1211,999,22.0620264439427,22.0620264439427,22.0023175614666,22.0023175614666,1231.41477366233,0.0,1.0
2017-09-06,27.17,27.205,27.12,27.205,3890,22.0419882727857,22.0703824424414,22.0014251732774,22.0703824424414,4794.99846801445,0.0,1.0
2017-09-07,27.4,27.4,27.34,27.38,4838,22.2285785305236,22.2285785305236,22.1799028111137,22.2123532907203,5963.54822320154,0.0,1.0
2017-09-08,27.4,27.42,27.38,27.42,1851,22.2285785305236,22.2448037703269,22.2123532907203,22.2448037703269,2281.63037642539,0.0,1.0
2017-09-11,27.24,27.2914,27.24,27.28,1506,22.0987766120972,22.1404754783917,22.0987766120972,22.1312270917038,1856.36701615162,0.0,1.0
2017-09-12,27.1899,27.2,27.1899,27.2,1909,22.0581323863899,22.0663261324906,22.0581323863899,22.0663261324906,2353.12392684823,0.0,1.0
2017-09-13,27.06,27.1354,27.06,27.1354,811,21.9527494538675,22.0139186079259,21.9527494538675,22.0139186079259,999.677058498645,0.0,1.0
2017-09-14,27.09,27.09,27.062,27.062,1814,21.9770873135724,21.9770873135724,21.9543719778478,21.9543719778478,2236.02242184531,0.0,1.0
2017-09-15,27.1299,27.16,27.1299,27.16,1622,22.00945666698,22.033875652884,22.00945666698,22.033875652884,1999.35411699729,0.0,1.0
2017-09-18,27.06,27.1,27.06,27.09,997,21.9527494538675,21.9851999334741,21.9527494538675,21.9770873135724,1228.94947882016,0.0,1.0
2017-09-19,27.14,27.17,27.1321,27.1347,1762,22.0176504130807,22.0419882727857,22.0112414433584,22.0133507245328,2171.92475594897,0.0,1.0
2017-09-20,27.21,27.21,27.1693,27.1899,2627,22.0744387523923,22.0744387523923,22.0414203893925,22.0581323863899,3238.16477518611,0.0,1.0
2017-09-21,27.06,27.08,26.999,27.0499,10268,21.9527494538675,21.9689746936708,21.9032624724674,21.9445557077668,12656.8237196844,0.0,1.0
2017-09-22,27.1,27.13,27.09,27.13,1128,21.9851999334741,22.0095377931791,21.9770873135724,22.0095377931791,1390.42629098209,0.0,1.0
2017-09-25,27.01,27.03,27.005,27.0299,1351,21.9121863543592,21.9284115941625,21.9081300444084,21.9283304679635,1665.30666588369,0.0,1.0
2017-09-26,26.94,26.94,26.89,26.93,1436,21.8553980150477,21.8553980150477,21.8148349155394,21.847285395146,1770.08169667578,0.0,1.0
2017-09-27,26.789,26.79,26.7273,26.74,1470,21.7328974545328,21.7337087165229,21.6828425897396,21.6931456170147,1811.99170899261,0.0,1.0
2017-09-28,26.83,26.85,26.7921,26.81,2555,21.7661591961295,21.7823844359328,21.7354123667023,21.7499339563262,3149.41416086812,0.0,1.0
2017-09-29,26.8489,26.8799,26.8489,26.8799,343,21.7814920477436,21.8066411694388,21.7814920477436,21.8066411694388,422.79806543161,0.0,1.0
2017-10-02,26.7215,26.79,26.7215,26.79,1362,21.6953360243881,21.750951559357,21.6953360243881,21.750951559357,1677.53488395331,0.0212,1.0
2017-10-03,26.7556,26.78,26.7556,26.76,1429,21.7230220060296,21.7428325031571,21.7230220060296,21.7265943907575,1760.05679087318,0.0,1.0
2017-10-04,26.81,26.81,26.76,26.7914,4544,21.7671896717567,21.7671896717567,21.7265943907575,21.752088227225,5596.70962752117,0.0,1.0
2017-10-05,26.72,26.75,26.714,26.75,3689,21.6941181659581,21.7184753345576,21.6892467322382,21.7184753345576,4543.63156160336,0.0,1.0
2017-10-06,26.6908,26.6908,26.6908,26.6908,151,21.6704105218546,21.6704105218546,21.6704105218546,21.6704105218546,185.982208132856,0.0,1.0
2017-10-09,26.8,26.8,26.76,26.76,538,21.7590706155568,21.7590706155568,21.7265943907575,21.7265943907575,662.638595864084,0.0,1.0
2017-10-10,26.8497,26.87,26.8276,26.85,871,21.79942232487,21.8159040089557,21.7814792106684,21.799665896556,1072.78478995839,0.0,1.0
2017-10-11,26.93,26.93,26.9,26.92,3409,21.8646183461547,21.8646183461547,21.8402611775552,21.8564992899548,4198.76389089341,0.0,1.0
2017-10-12,26.9219,26.93,26.8936,26.93,1421,21.8580419106328,21.8646183461547,21.8350649815873,21.8646183461547,1750.2034288529,0.0,1.0
2017-10-13,26.97,27.03,26.955,27.03,4786,21.897094570954,21.945808908153,21.8849159866542,21.945808908153,5894.77382863476,0.0,1.0
2017-10-16,26.989,26.989,26.96,26.96,2309,21.9125207777337,21.9125207777337,21.8889755147542,21.8889755147542,2843.9266131044,0.0,1.0
2017-10-17,26.9098,26.93,26.81,26.9,1912,21.848217852631,21.8646183461547,21.7671896717567,21.8402611775552,2354.95352284782,0.0,1.0
2017-10-18,26.8976,26.8976,26.8976,26.8976,2038,21.8383126040672,21.8383126040672,21.8383126040672,21.8383126040672,2510.14397466729,0.0,1.0
2017-10-19,26.98,27.01,26.98,27.01,581,21.9052136271538,21.9295707957533,21.9052136271538,21.9295707957533,715.60041672311,0.0,1.0
2017-10-20,26.8086,26.85,26.8086,26.8399,5058,21.7660530038887,21.799665896556,21.7660530038887,21.7914656497942,6229.7881373244,0.0,1.0
2017-10-23,26.82,26.82,26.77,26.82,2032,21.7753087279565,21.7753087279565,21.7347134469573,21.7753087279565,2502.75395315207,0.0,1.0
2017-10-24,26.76,26.785,26.7496,26.78,2023,21.7265943907575,21.7468920312571,21.7181505723096,21.7428325031571,2491.66892087925,0.0,1.0
2017-10-25,26.7787,26.8094,26.77,26.77,706,21.7417770258512,21.7667025283847,21.7347134469573,21.7347134469573,869.559198290041,0.0,1.0
2017-10-26,26.6499,26.8,26.6499,26.8,6954,21.6372035819973,21.7590706155568,21.6372035819973,21.7590706155568,8565.03493613166,0.0,1.0
2017-10-27,26.6025,26.62,26.6025,26.62,368,21.5987192556101,21.6129276039598,21.5987192556101,21.6129276039598,453.254652933053,0.0,1.0
2017-10-30,26.72,26.74,26.62,26.62,3818,21.6941181659581,21.7103562783578,21.6129276039598,21.6129276039598,4702.51702418044,0.0,1.0
2017-10-31,26.6701,26.6701,26.6701,26.6701,385,21.653604075521,21.653604075521,21.653604075521,21.653604075521,474.193047226155,0.0,1.0
2017-11-01,26.66,26.689,26.66,26.66,1706,21.6657826598207,21.6893500903209,21.6657826598207,21.6657826598207,2099.2530348025,0.0251,1.0
2017-11-02,26.75,26.75,26.6801,26.735,4201,21.738922961373,21.738922961373,21.6821173271674,21.7267329111143,5169.37983540756,0.0,1.0
2017-11-03,26.69,26.69,26.68,26.68,1578,21.6901627603381,21.6901627603381,21.6820360601657,21.6820360601657,1941.74753160513,0.0,1.0
2017-11-06,26.66,26.66,26.6,26.6,348,21.6657826598207,21.6657826598207,21.6170224587859,21.6170224587859,428.218086817861,0.0,1.0
2017-11-07,26.72,26.72,26.6,26.6,3785,21.7145428608556,21.7145428608556,21.6170224587859,21.6170224587859,4657.48695001609,0.0,1.0
2017-11-08,26.6501,26.73,26.6501,26.73,4883,21.65773722665,21.722669561028,21.65773722665,21.722669561028,6008.58884463106,0.0,1.0
2017-11-09,26.6848,26.69,26.6547,26.66,1616,21.6859368762485,21.6901627603381,21.6614755087293,21.6657826598207,1988.50697786684,0.0,1.0
2017-11-10,26.642,26.68,26.63,26.64,1241,21.6511545995103,21.6820360601657,21.6414025593033,21.6495292594758,1527.06507396829,0.0,1.0
2017-11-13,26.58,26.59,26.58,26.59,1676,21.6007690584409,21.6088957586134,21.6007690584409,21.6088957586134,2062.33768249062,0.0,1.0
2017-11-14,26.82,26.82,26.76,26.76,2013,21.7958098625803,21.7958098625803,21.7470496615455,21.7470496615455,2477.02014012745,0.0,1.0
2017-11-15,26.82,26.82,26.82,26.82,123,21.7958098625803,21.7958098625803,21.7958098625803,21.7958098625803,151.352944478727,0.0,1.0
2017-11-16,26.81,26.8499,26.74,26.8499,3132,21.7876831624078,21.820108696096,21.7307962612005,21.820108696096,3853.96278136075,0.0,1.0
2017-11-17,26.81,26.81,26.81,26.81,4,21.7876831624078,21.7876831624078,21.7876831624078,21.7876831624078,4.92204697491795,0.0,1.0
2017-11-20,26.79,26.79,26.72,26.72,1150,21.7714297620629,21.7714297620629,21.7145428608556,21.7145428608556,1415.08850528891,0.0,1.0
2017-11-21,26.83,26.83,26.8003,26.82,3947,21.8039365627528,21.8039365627528,21.7798002632405,21.7958098625803,4856.82985250027,0.0,1.0
2017-11-22,26.85,26.85,26.85,26.85,459,21.8201899630978,21.8201899630978,21.8201899630978,21.8201899630978,564.804890371832,0.0,1.0
2017-11-24,26.85,26.85,26.85,26.85,6,21.8201899630978,21.8201899630978,21.8201899630978,21.8201899630978,7.38307046237689,0.0,1.0
2017-11-27,27.06,27.06,27.0298,27.06,3466,21.9908506667197,21.9908506667197,21.9663080321989,21.9908506667197,4264.9537037664,0.0,1.0
2017-11-28,26.96,27.05,26.9352,27.05,5786,21.909583664995,21.9827239665473,21.8894294485672,21.9827239665473,7119.74094921879,0.0,1.0
2017-11-29,26.93,26.95,26.89,26.92,5582,21.8852035644776,21.9014569648225,21.8526967637877,21.8770768643051,6868.71655349797,0.0,1.0
2017-11-30,27.0,27.044,26.89,26.89,943,21.9420904656849,21.9778479464438,21.8526967637877,21.8526967637877,1160.3725743369,0.0,1.0
2017-12-01,27.02,27.02,26.846,26.846,2046,22.0434304168357,22.0434304168357,21.9014779041588,21.9014779041588,2507.90911190382,0.1047,1.0
2017-12-04,26.848,26.88,26.845,26.88,1389,21.9031095422355,21.9292157514635,21.9006620851204,21.9292157514635,1702.58345866784,0.0,1.0
2017-12-05,26.86,26.88,26.8353,26.84,3224,21.912899370696,21.9292157514635,21.8927486404482,21.8965829899285,3951.8567823939,0.0,1.0
2017-12-06,26.85,26.85,26.815,26.815,924,21.9047411803123,21.9047411803123,21.8761875139692,21.8761875139692,1132.60411505334,0.0,1.0
2017-12-07,26.8099,26.84,26.8,26.84,1826,21.8720268368735,21.8965829899285,21.8639502283936,21.8965829899285,2238.24146546255,0.0,1.0
2017-12-08,26.79,26.8,26.7,26.8,975,21.8557920380099,21.8639502283936,21.7823683245563,21.8639502283936,1195.11797854654,0.0,1.0
2017-12-11,26.82,26.83,26.747,26.82,2028,21.8802666091611,21.8884247995448,21.8207118193599,21.8802666091611,2485.84539537681,0.0,1.0
2017-12-12,26.74,26.74,26.63,26.74,16019,21.8150010860913,21.8150010860913,21.7252609918702,21.8150010860913,19635.4819470123,0.0,1.0
2017-12-13,26.88,26.88,26.715,26.724,3125,21.9292157514635,21.9292157514635,21.7946056101319,21.8019479814773,3830.50634149532,0.0,1.0
2017-12-14,26.84,26.84,26.742,26.82,2208,21.8965829899285,21.8965829899285,21.816632724168,21.8802666091611,2706.48256064694,0.0,1.0
2017-12-15,26.79,26.798,26.72,26.787,12024,21.8557920380099,21.8623185903169,21.7986847053238,21.8533445808948,14738.5626400447,0.0,1.0
2017-12-18,26.79,26.83,26.78,26.78,4981,21.8557920380099,21.8884247995448,21.8476338476262,21.8476338476262,6105.52066783623,0.0,1.0
2017-12-19,26.749,26.81,26.709,26.77,11562,21.8223434574366,21.8721084187774,21.7897106959017,21.8394756572424,14172.2605825181,0.0,1.0
2017-12-20,26.72,26.8,26.72,26.79,2156,21.7986847053238,21.8639502283936,21.7986847053238,21.8557920380099,2642.74293512446,0.0,1.0
2017-12-21,26.784,26.79,26.756,26.76,8987,21.8508971237797,21.8557920380099,21.8280541907052,21.8313174668587,11015.9233571259,0.0,1.0
2017-12-22,26.77,27.33,26.693,27.33,3783,21.8394756572424,22.2963343187313,21.7766575912877,22.2963343187313,4637.05775676059,0.0,1.0
2017-12-26,27.25,27.25,26.785,26.79,4615,22.2310687956614,22.2310687956614,21.851712942818,21.8557920380099,5656.89176512031,0.0,1.0
2017-12-27,26.86,26.86,26.86,26.86,6025,21.9318263723863,21.9318263723863,21.9318263723863,21.9318263723863,7378.84284018212,0.0232,1.0
2017-12-28,26.85,26.895,26.85,26.86,7830,21.9236611354643,21.9604047016131,21.9236611354643,21.9318263723863,9589.43393172217,0.0,1.0
2017-12-29,26.99,27.01,26.914,26.914,3486,22.0379744523717,22.0543049262157,21.9759186517648,21.9759186517648,4269.31886155601,0.0,1.0
2018-01-02,27.03,27.03,27.0,27.03,5863,22.0706354000596,22.0706354000596,22.0461396892937,22.0706354000596,7180.44075883615,0.0,1.0
2018-01-03,27.0,27.01,26.94,26.99,3289,22.0461396892937,22.0543049262157,21.9971482677619,22.0379744523717,4028.05213300565,0.0,1.0
2018-01-04,27.08,27.08,26.98,27.07,11168,22.1114615846694,22.1114615846694,22.0298092154498,22.1032963477474,13677.4965708139,0.0,1.0
2018-01-05,27.019,27.023,26.98,26.995,3487,22.0616536394454,22.0649197342142,22.0298092154498,22.0420570708327,4270.54356576185,0.0,1.0
2018-01-08,26.96,26.98,26.905,26.98,8993,22.0134787416059,22.0298092154498,21.9685699385351,22.0298092154498,11013.7649231133,0.0,1.0
2018-01-09,26.86,26.9,26.812,26.9,3130,21.9318263723863,21.9644873200741,21.8926332351608,21.9644873200741,3833.32416427718,0.0,1.0
2018-01-10,26.865,26.865,26.865,26.865,378,21.9359089908472,21.9359089908472,21.9359089908472,21.9359089908472,462.938189807278,0.0,1.0
2018-01-11,26.89,26.93,26.89,26.9,2357,21.9563220831521,21.98898303084,21.9563220831521,21.9644873200741,2886.62781316337,0.0,1.0
2018-01-12,27.099,27.12,26.98,26.98,4778,22.1269755348211,22.1441225323572,22.0298092154498,22.0298092154498,5851.63669550046,0.0,1.0
2018-01-16,27.25,27.27,27.174,27.19,15521,22.2502706123427,22.2666010861866,22.1882148117358,22.201279190811,19008.6339788327,0.0,1.0
2018-01-17,27.17,27.24,27.131,27.18,14335,22.184948716967,22.2421053754208,22.1531042929714,22.193113953889,17556.1347907072,0.0,1.0
2018-01-18,27.165,27.22,27.165,27.2,19520,22.1808660985061,22.2257749015768,22.1808660985061,22.2094444277329,23906.2260979842,0.0,1.0
2018-01-19,27.152,27.18,27.13,27.162,8576,22.1702512905075,22.193113953889,22.1522877692792,22.1784165274295,10503.0632692783,0.0,1.0
2018-01-22,27.21,27.21,27.14,27.18,3068,22.2176096646549,22.2176096646549,22.1604530062012,22.193113953889,3757.39250351515,0.0,1.0
2018-01-23,27.25,27.27,27.23,27.23,3634,22.2502706123427,22.2666010861866,22.2339401384988,22.2339401384988,4450.57508402023,0.0,1.0
2018-01-24,27.399,27.42,27.32,27.32,10126,22.3719326424799,22.3890796400161,22.3074272707964,22.3074272707964,12401.3547883294,0.0,1.0
2018-01-25,27.5,27.5,27.46,27.46,538,22.4544015353917,22.4544015353917,22.4217405877039,22.4217405877039,658.890862741576,0.0,1.0
2018-01-26,27.356,27.38,27.356,27.38,1597,22.3368221237155,22.3564186923282,22.3368221237155,22.3564186923282,1955.85261672546,0.0,1.0
2018-01-29,27.279,27.279,27.191,27.24,7453,22.2739497994164,22.2739497994164,22.2020957145032,22.2421053754208,9127.72044612074,0.0,1.0
2018-01-30,27.267,27.35,27.24,27.35,15224,22.2641515151101,22.3319229815623,22.2421053754208,22.3319229815623,18644.8968296983,0.0,1.0
2018-01-31,27.28,27.32,27.245,27.303,2789,22.2747663231086,22.3074272707964,22.2461879938817,22.2935463680291,3415.70003008597,0.0,1.0
2018-02-01,27.399,27.41,27.378,27.379,3806,22.3937338250616,22.4027243382947,22.3765701179801,22.3773874373649,4656.68632192529,0.0267,1.0
2018-02-02,27.24,27.27,27.18,27.2,4247,22.263780042873,22.288299624418,22.214740879783,22.2310872674796,5196.25507336225,0.0,1.0
2018-02-05,27.184,27.192,27.13,27.15,5491,22.2180101573223,22.224548712401,22.1738749105413,22.190221298238,6718.30388693951,0.0,1.0
2018-02-06,27.15,27.19,27.05,27.07,29137,22.190221298238,22.2229140736313,22.1084893597546,22.1248357474512,35649.4664639876,0.0,1.0
2018-02-07,26.879,27.1,26.875,27.1,2483,21.968727744948,22.1493553289963,21.9654584674087,22.1493553289963,3037.98006761442,0.0,1.0
2018-02-08,26.885,26.92,26.885,26.92,2921,21.973631661257,22.0022378397262,21.973631661257,22.0022378397262,3573.87828332732,0.0,1.0
2018-02-09,26.819,26.849,26.819,26.849,746,21.919688581858,21.944208163403,21.919688581858,21.944208163403,912.739883383148,0.0,1.0
2018-02-12,26.86,26.86,26.83,26.83,3482,21.9531986766361,21.9531986766361,21.9286790950911,21.9286790950911,4260.26846372672,0.0,1.0
2018-02-13,26.98,26.98,26.98,26.98,428,22.0512770028162,22.0512770028162,22.0512770028162,22.0512770028162,523.663096632692,0.0,1.0
2018-02-14,27.05,27.05,27.04,27.04,329,22.1084893597546,22.1084893597546,22.1003161659062,22.1003161659062,402.535417738681,0.0,1.0
2018-02-15,27.19,27.19,27.137,27.15,800,22.2229140736313,22.2229140736313,22.1795961462351,22.190221298238,978.809526416247,0.0,1.0
2018-02-16,27.094,27.14,27.064,27.13,1121,22.1444514126873,22.1820481043896,22.1199318311422,22.1738749105413,1371.55684889076,0.0,1.0
2018-02-20,26.986,27.04,26.986,27.04,1592,22.0561809191252,22.1003161659062,22.0561809191252,22.1003161659062,1947.83095756833,0.0,1.0
2018-02-21,26.89,26.95,26.89,26.95,1025,21.9777182581812,22.0267574212712,21.9777182581812,22.0267574212712,1254.09970572081,0.0,1.0
2018-02-22,26.9647,26.9756,26.89,26.9518,974,22.0387720162282,22.0476807975229,21.9777182581812,22.0282285961639,1191.70059841178,0.0,1.0
2018-02-23,27.02,27.02,26.956,26.956,1034,22.0839697782096,22.0839697782096,22.0316613375802,22.0316613375802,1265.111312893,0.0,1.0
2018-02-26,27.05,27.05,27.001,27.001,13156,22.1084893597546,22.1084893597546,22.0684407098977,22.0684407098977,16096.5226619152,0.0,1.0
2018-02-27,26.9,27.02,26.836,27.02,7611,21.9858914520295,22.0839697782096,21.9335830114001,22.0839697782096,9312.14913194257,0.0,1.0
2018-02-28,26.87,26.87,26.806,26.806,812,21.9613718704845,21.9613718704845,21.9090634298551,21.9090634298551,993.49166931249,0.0,1.0
2018-03-01,26.98,26.98,26.795,26.833,33077,22.0704022764213,22.0704022764213,21.9190670495444,21.9501521231732,40435.0337081715,0.0234,1.0
2018-03-02,27.01,27.01,26.9,26.98,5143,22.094943124023,22.094943124023,22.0049600161502,22.0704022764213,6287.06891075749,0.0,1.0
2018-03-05,26.962,27.0,26.94,27.0,6316,22.0556777678603,22.0867628414891,22.0376811462858,22.0867628414891,7721.00471326938,0.0,1.0
2018-03-06,27.09,27.1,27.052,27.1,5982,22.160385384294,22.1685656668279,22.1293003106653,22.1685656668279,7312.70585731119,0.0,1.0
2018-03-07,27.1,27.1,27.1,27.1,2970,22.1685656668279,22.1685656668279,22.1685656668279,22.1685656668279,3630.68144370014,0.0,1.0
2018-03-08,27.02,27.039,26.97,27.039,1263,22.1031234065569,22.1186659433712,22.0622219938874,22.1186659433712,1543.95645232096,0.0,1.0
2018-03-09,26.975,27.01,26.975,27.01,577,22.0663121351544,22.094943124023,22.0663121351544,22.094943124023,705.354610442752,0.0,1.0
2018-03-12,27.07,27.08,27.011,27.03,2345,22.1440248192263,22.1522051017602,22.0957611522764,22.1113036890907,2866.64915335919,0.0,1.0
2018-03-13,27.126,27.148,27.036,27.04,3209,22.189834401416,22.2078310229906,22.1162118586111,22.1194839716246,3922.84739152651,0.0,1.0
2018-03-14,27.142,27.142,27.08,27.1,2884,22.2029228534703,22.2029228534703,22.1522051017602,22.1685656668279,3525.55060054921,0.0,1.0
2018-03-15,27.005,27.1,27.005,27.1,2326,22.090852982756,22.1685656668279,22.090852982756,22.1685656668279,2843.42257173283,0.0,1.0
2018-03-16,26.95,26.95,26.949,26.949,1660,22.0458614288197,22.0458614288197,22.0450434005663,22.0450434005663,2029.26976314552,0.0,1.0
2018-03-19,27.08,27.08,27.066,27.069,1444,22.1522051017602,22.1522051017602,22.1407527062127,22.1432067909729,1765.2202036037,0.0,1.0
2018-03-20,26.9,26.95,26.9,26.94,5603,22.0049600161502,22.0458614288197,22.0049600161502,22.0376811462858,6849.39667644844,0.0,1.0
2018-03-21,26.987,27.04,26.91,26.91,3223,22.076128474195,22.1194839716246,22.0131402986841,22.0131402986841,3939.96171483015,0.0,1.0
2018-03-22,27.039,27.06,27.015,27.05,11608,22.1186659433712,22.1358445366924,22.0990332652899,22.1276642541585,14190.2189220442,0.0,1.0
2018-03-23,27.011,27.09,27.011,27.07,2357,22.0957611522764,22.160385384294,22.0957611522764,22.1440248192263,2881.31857333374,0.0,1.0
2018-03-26,27.011,27.011,27.011,27.011,178,22.0957611522764,22.0957611522764,22.0957611522764,22.0957611522764,217.596396289098,0.0,1.0
2018-03-27,27.21,27.21,27.194,27.194,2199,22.2585487747007,22.2585487747007,22.2454603226465,22.2454603226465,2688.17121033555,0.0,1.0
2018-03-28,27.115,27.115,27.115,27.115,1652,22.1808360906288,22.1808360906288,22.1808360906288,22.1808360906288,2019.49014982916,0.0,1.0
2018-03-29,27.1,27.1,27.1,27.1,3548,22.1685656668279,22.1685656668279,22.1685656668279,22.1685656668279,4337.25850580744,0.0,1.0
2018-04-02,27.02,27.035,27.01,27.01,1847,22.1239013241929,22.1361832827371,22.1157133518302,22.1157133518302,2255.7477213762,0.0254,1.0
2018-04-03,27.0,27.01,26.946,27.01,3363,22.1075253794674,22.1157133518302,22.0633103287085,22.1157133518302,4107.24395613868,0.0,1.0
2018-04-04,27.04,27.04,26.98,26.98,2791,22.1402772689185,22.1402772689185,22.0911494347419,22.0911494347419,3408.65830555547,0.0,1.0
2018-04-05,26.875,26.875,26.875,26.875,343,22.0051757249328,22.0051757249328,22.0051757249328,22.0051757249328,418.907129632938,0.0,1.0
2018-04-06,27.007,27.007,26.961,26.961,399,22.1132569601213,22.1132569601213,22.0755922872526,22.0755922872526,487.300130389336,0.0,1.0
2018-04-09,27.056,27.08,27.045,27.08,2367,22.1533780246989,22.1730291583695,22.1443712550998,22.1730291583695,2890.82558554275,0.0,1.0
2018-04-10,27.125,27.125,27.099,27.099,1896,22.209875034002,22.209875034002,22.1885863058588,22.1885863058588,2315.59159703804,0.0,1.0
2018-04-11,27.12,27.17,27.11,27.11,3306,22.2057810478206,22.2467209096344,22.1975930754578,22.1975930754578,4037.62965179735,0.0,1.0
2018-04-12,27.05,27.089,27.05,27.089,410,22.1484652412812,22.180398333496,22.1484652412812,22.180398333496,500.734469823628,0.0,1.0
2018-04-13,27.03,27.1,27.02,27.06,1591,22.1320892965557,22.1894051030951,22.1239013241929,22.156653213644,1943.09400363266,0.0,1.0
2018-04-16,27.15,27.15,27.15,27.15,336,22.2303449649089,22.2303449649089,22.2303449649089,22.2303449649089,410.358004538387,0.0,1.0
2018-04-17,27.12,27.2,27.07,27.07,2132,22.2057810478206,22.2712848267227,22.1648411860068,22.1648411860068,2603.81924308286,0.0,1.0
2018-04-18,27.18,27.2,27.156,27.2,3467,22.2549088819972,22.2712848267227,22.2352577483265,22.2712848267227,4234.25952897199,0.0,1.0
2018-04-19,27.015,27.099,27.01,27.055,6072,22.1198073380115,22.1885863058588,22.1157133518302,22.1525592274626,7415.75536772945,0.0,1.0
2018-04-20,26.9,26.92,26.869,26.92,1982,22.0256456558397,22.0420216005653,22.0002629415152,22.0420216005653,2420.62370534252,0.0,1.0
2018-04-23,26.707,26.81,26.697,26.81,10139,21.8676177892384,21.9519539045748,21.8594298168756,21.9519539045748,12382.7970476628,0.0,1.0
2018-04-24,26.71,26.8,26.68,26.725,5792,21.8700741809472,21.9437659322121,21.8455102638589,21.8823561394913,7073.79036394744,0.0,1.0
2018-04-25,26.681,26.7,26.68,26.7,4533,21.8463290610952,21.8618862085844,21.8455102638589,21.8618862085844,5536.16915051342,0.0,1.0
2018-04-26,26.63,26.63,26.63,26.63,470,21.8045704020451,21.8045704020451,21.8045704020451,21.8045704020451,574.012684919767,0.0,1.0
2018-04-27,26.67,26.67,26.574,26.574,3882,21.8373222914961,21.8373222914961,21.7587177568136,21.7587177568136,4741.1005167203,0.0,1.0
2018-04-30,26.62,26.65,26.52,26.52,17530,21.7963824296823,21.8209463467706,21.7145027060546,21.7145027060546,21409.4518439224,0.0,1.0
2018-05-01,26.4,26.49,26.351,26.49,8688,21.6343424566232,21.7080958968162,21.5941878058514,21.7080958968162,10601.8105454267,0.0221,1.0
2018-05-02,26.35,26.45,26.346,26.44,5867,21.5933683231826,21.6753165900637,21.5900903925073,21.6671217633756,7159.39485152146,0.0,1.0
2018-05-03,26.46,26.46,26.42,26.42,610,21.6835114167519,21.6835114167519,21.6507321099994,21.6507321099994,744.372057171993,0.0,1.0
2018-05-04,26.33,26.41,26.33,26.41,643,21.5769786698064,21.6425372833113,21.5769786698064,21.6425372833113,784.641365182937,0.0,1.0
2018-05-07,26.37,26.37,26.29,26.29,1949,21.6097579765588,21.6097579765588,21.5441993630539,21.5441993630539,2378.32973676757,0.0,1.0
2018-05-08,26.15,26.239,26.15,26.214,1482,21.4294717894203,21.5024057469445,21.4294717894203,21.4819186802242,1808.45801430966,0.0,1.0
2018-05-09,26.24,26.261,26.16,26.16,3259,21.5032252296133,21.5204343656584,21.4376666161084,21.4376666161084,3976.89923659595,0.0,1.0
2018-05-10,26.32,26.32,26.241,26.27,520,21.5687838431182,21.5687838431182,21.5040447122821,21.5278097096777,634.546671687603,0.0,1.0
2018-05-11,26.321,26.409,26.321,26.34,2232,21.5696033257871,21.6417178006425,21.5696033257871,21.5851734964945,2723.66956001293,0.0,1.0
2018-05-14,26.34,26.38,26.34,26.34,765,21.5851734964945,21.6179528032469,21.5851734964945,21.5851734964945,933.515776617336,0.0,1.0
2018-05-15,26.093,26.17,26.07,26.12,3049,21.382761277298,21.4458614427965,21.3639131759154,21.4048873093559,3720.64000379904,0.0,1.0
2018-05-16,26.09,26.11,26.03,26.1,8048,21.3803028292916,21.3966924826678,21.3311338691629,21.3884976559797,9820.83002642657,0.0,1.0
2018-05-17,26.05,26.05,25.97,26.0,664,21.3475235225391,21.3475235225391,21.2819649090342,21.3065493890986,810.267288462632,0.0,1.0
2018-05-18,26.06,26.07,25.99,26.01,2971,21.3557183492273,21.3639131759154,21.2983545624105,21.3147442157867,3625.45800304589,0.0,1.0
2018-05-21,26.037,26.037,26.01,26.02,811,21.3368702478446,21.3368702478446,21.3147442157867,21.3229390424748,989.648751420471,0.0,1.0
2018-05-22,26.09,26.13,26.023,26.04,3242,21.3803028292916,21.4130821360441,21.3253974904812,21.339328695851,3956.15444156001,0.0,1.0
2018-05-23,25.9,25.97,25.9,25.97,4705,21.2246011222174,21.2819649090342,21.2246011222174,21.2819649090342,5741.42709671186,0.0,1.0
2018-05-24,26.07,26.07,26.0374,26.0374,808,21.3639131759154,21.3639131759154,21.3371980409121,21.3371980409121,985.987905237657,0.0,1.0
2018-05-25,26.04,26.04,25.98,25.98,415,21.339328695851,21.339328695851,21.2901597357223,21.2901597357223,506.417055289144,0.0,1.0
2018-05-29,25.899,25.94,25.871,25.92,6650,21.2237816395486,21.2573804289699,21.2008361248219,21.2409907755937,8114.87570523568,0.0,1.0
2018-05-30,26.01,26.019,25.9,25.9,3351,21.3147442157867,21.322119559806,21.2246011222174,21.2246011222174,4089.16518620221,0.0,1.0
2018-05-31,26.02,26.08,26.012,26.08,805,21.3229390424748,21.3721080026035,21.3163831811243,21.3721080026035,982.327059054845,0.0,1.0
2018-06-01,25.958,25.99,25.958,25.99,624,21.2923723389281,21.3186207369112,21.2923723389281,21.3186207369112,760.732141170861,0.0247,1.0
2018-06-04,26.03,26.08,25.95,26.08,10027,21.3514312343901,21.3924443562388,21.2858102394324,21.3924443562388,12224.1365056414,0.0,1.0
2018-06-05,26.08,26.089,26.07,26.07,1952,21.3924443562388,21.3998267181715,21.384241731869,21.384241731869,2379.72618520115,0.0,1.0
2018-06-06,26.027,26.09,26.027,26.09,493,21.3489704470792,21.4006469806085,21.3489704470792,21.4006469806085,601.027156405825,0.0,1.0
2018-06-07,26.11,26.12,26.03,26.03,4088,21.4170522293479,21.4252548537177,21.3514312343901,21.3514312343901,4983.77082228603,0.0,1.0
2018-06-08,26.025,26.07,26.0,26.0,1787,21.3473299222053,21.384241731869,21.326823361281,21.326823361281,2178.57105171847,0.0,1.0
2018-06-11,26.04,26.04,25.99,25.99,851,21.3596338587599,21.3596338587599,21.3186207369112,21.3186207369112,1037.47283996218,0.0,1.0
2018-06-12,25.95,26.04,25.941,26.04,7943,21.2858102394324,21.3596338587599,21.2784278774996,21.3596338587599,9683.48621365406,0.0,1.0
2018-06-13,26.04,26.04,25.98,25.98,3502,21.3596338587599,21.3596338587599,21.3104181125415,21.3104181125415,4269.36531791723,0.0,1.0
2018-06-14,25.87,25.87,25.87,25.87,618,21.2201892444746,21.2201892444746,21.2201892444746,21.2201892444746,753.417409044216,0.0,1.0
2018-06-15,25.9,25.9,25.9,25.9,792,21.2447971175837,21.2447971175837,21.2447971175837,21.2447971175837,965.544640716863,0.0,1.0
2018-06-18,25.879,25.91,25.848,25.9,1619,21.2275716064073,21.2529997419535,21.2021434708612,21.2447971175837,1973.75855217247,0.0,1.0
2018-06-19,25.826,25.88,25.826,25.843,2152,21.1840976972478,21.2283918688443,21.1840976972478,21.1980421586763,2623.55058942258,0.0,1.0
2018-06-20,25.82,25.82,25.82,25.82,2061,21.1791761226259,21.1791761226259,21.1791761226259,21.1791761226259,2512.61048550184,0.0,1.0
2018-06-21,25.95,25.95,25.867,25.867,4090,21.2858102394324,21.2858102394324,21.2177284571636,21.2177284571636,4986.20906632822,0.0,1.0
2018-06-22,25.92,26.0,25.92,26.0,1551,21.2612023663232,21.326823361281,21.2612023663232,21.326823361281,1890.85825473719,0.0,1.0
2018-06-25,25.99,26.0,25.99,26.0,853,21.3186207369112,21.326823361281,21.3186207369112,21.326823361281,1039.9110840044,0.0,1.0
2018-06-26,25.98,26.0,25.91,25.93,5629,21.3104181125415,21.326823361281,21.2529997419535,21.2694049906929,6862.43785681214,0.0,1.0
2018-06-27,25.838,25.88,25.811,25.831,1598,21.1939408464915,21.2283918688443,21.1717937606932,21.1881990094326,1948.15698972922,0.0,1.0
2018-06-28,25.85,25.9,25.827,25.84,4714,21.2037839957351,21.2447971175837,21.1849179596848,21.1955813713654,5746.9412074991,0.0,1.0
2018-06-29,26.0,26.0,25.972,25.972,665,21.326823361281,21.326823361281,21.3038560130457,21.3038560130457,810.716144036252,0.0,1.0
2018-07-02,25.94,25.94,25.868,25.93,8925,21.2975399922811,21.2975399922811,21.2384257717936,21.28932968388,10870.4808200341,0.0243,1.0
2018-07-03,25.99,26.05,25.99,26.05,1398,21.3385915342862,21.3878533846924,21.3385915342862,21.3878533846924,1702.73749987761,0.0,1.0
2018-07-05,26.08,26.08,26.01,26.02,8508,21.4124843098955,21.4124843098955,21.3550121510883,21.3632224594893,10362.582724577,0.0,1.0
2018-07-06,26.12,26.22,26.12,26.22,1407,21.4453255434997,21.52742862751,21.4453255434997,21.52742862751,1713.69932927596,0.0,1.0
2018-07-09,26.18,26.187,26.14,26.14,4274,21.4945873939059,21.5003346097866,21.4617461603017,21.4617461603017,5205.65098317373,0.0,1.0
2018-07-10,26.05,26.05,26.05,26.05,523,21.3878533846924,21.3878533846924,21.3878533846924,21.3878533846924,637.004086148777,0.0,1.0
2018-07-11,26.08,26.08,26.08,26.08,177,21.4124843098955,21.4124843098955,21.4124843098955,21.4124843098955,215.58264483429,0.0,1.0
2018-07-12,26.09,26.119,26.09,26.119,449,21.4206946182966,21.4445045126596,21.4206946182966,21.4445045126596,546.873488873422,0.0,1.0
2018-07-13,26.13,26.13,26.091,26.091,882,21.4535358519007,21.4535358519007,21.4215156491367,21.4215156491367,1074.25928103866,0.0,1.0
2018-07-16,26.16,26.16,26.07,26.15,3692,21.4781667771038,21.4781667771038,21.4042740014945,21.4699564687028,4496.78601541354,0.0,1.0
2018-07-17,26.073,26.073,26.073,26.073,207,21.4067370940148,21.4067370940148,21.4067370940148,21.4067370940148,252.122076162135,0.0,1.0
2018-07-18,26.07,26.09,26.05,26.05,12875,21.4042740014945,21.4206946182966,21.3878533846924,21.3878533846924,15681.5059448671,0.0,1.0
2018-07-19,26.051,26.051,26.0,26.0,1013,21.3886744155325,21.3886744155325,21.3468018426873,21.3468018426873,1233.81479783692,0.0,1.0
2018-07-20,26.14,26.14,26.074,26.074,1053,21.4617461603017,21.4617461603017,21.4075581248549,21.4075581248549,1282.53403960738,0.0,1.0
2018-07-23,25.97,26.06,25.97,26.03,2202,21.3221709174842,21.3960636930935,21.3221709174842,21.3714327678904,2681.99425946387,0.0,1.0
2018-07-24,26.08,26.1,25.98,26.03,12160,21.4124843098955,21.4289049266976,21.3303812258852,21.3714327678904,14810.6494982201,0.0,1.0
2018-07-25,26.13,26.13,26.037,26.097,1234,21.4535358519007,21.4535358519007,21.3771799837711,21.4264418341773,1502.98860861872,0.0,1.0
2018-07-26,26.03,26.1,26.03,26.1,1642,21.3714327678904,21.4289049266976,21.3714327678904,21.4289049266976,1999.92487467741,0.0,1.0
2018-07-27,25.95,26.05,24.66,26.05,77705,21.3057503006821,21.3878533846924,20.2466205169488,21.3878533846924,94643.2170443415,0.0,1.0
2018-07-30,26.0,26.079,25.96,25.96,7977,21.3468018426873,21.4116632790554,21.3139606090831,21.3139606090831,9715.83479007414,0.0,1.0
2018-07-31,26.07,26.09,26.044,26.09,1314,21.4042740014945,21.4206946182966,21.3829271996518,21.4206946182966,1600.42709215964,0.0,1.0
2018-08-01,25.955,25.97,25.89,25.89,2088,21.3309559474733,21.3432836045417,21.2775361001766,21.2775361001766,2540.62875257212,0.0257,1.0
2018-08-02,25.82,25.869,25.82,25.866,1890,21.220007033857,21.2602773802807,21.220007033857,21.257811848867,2299.70706051788,0.0,1.0
2018-08-03,25.87,25.89,25.85,25.85,453,21.2610992240853,21.2775361001766,21.244662347994,21.244662347994,551.199628790791,0.0,1.0
2018-08-06,25.843,25.85,25.843,25.85,1363,21.238909441362,21.244662347994,21.238909441362,21.244662347994,1658.46599126236,0.0,1.0
2018-08-07,25.854,25.9,25.854,25.9,707,21.2479497232122,21.2857545382222,21.2479497232122,21.2857545382222,860.260789304836,0.0,1.0
2018-08-08,25.895,25.92,25.895,25.91,2643,21.2816453191994,21.3021914143135,21.2816453191994,21.2939729762679,3215.93955605753,0.0,1.0
2018-08-09,25.85,25.9,25.825,25.9,1711,21.244662347994,21.2857545382222,21.2241162528799,21.2857545382222,2081.90411669105,0.0,1.0
2018-08-10,25.687,25.72,25.687,25.7,1038,21.11070180785,21.1378226534006,21.11070180785,21.1213857773093,1263.01371895108,0.0,1.0
2018-08-13,25.67,25.71,25.58,25.62,3519,21.0967304631724,21.1296042153549,21.0227645207615,21.0556382729441,4281.83552696422,0.0,1.0
2018-08-14,25.6,25.66,25.5538,25.66,8259,21.0392013968528,21.0885120251267,21.001232213082,21.0885120251267,10049.3548215964,0.0,1.0
2018-08-15,25.595,25.595,25.53,25.567,3501,21.03509217783,21.03509217783,20.9816723305333,21.0120805513022,4259.9335549593,0.0,1.0
2018-08-16,25.595,25.595,25.595,25.595,4,21.03509217783,21.03509217783,21.03509217783,21.03509217783,4.86710488998492,0.0,1.0
2018-08-17,25.641,25.728,25.641,25.728,1420,21.07289699284,21.1443974038371,21.07289699284,21.1443974038371,1727.82223594464,0.0,1.0
2018-08-20,25.819,25.819,25.77,25.77,1488,21.2191851900525,21.2191851900525,21.1789148436288,21.1789148436288,1810.56301907439,0.0,1.0
2018-08-21,25.923,25.96,25.87,25.87,2584,21.3046569457272,21.3350651664961,21.2610992240853,21.2610992240853,3144.14975893026,0.0,1.0
2018-08-22,25.96,25.96,25.96,25.96,481,21.3350651664961,21.3350651664961,21.3350651664961,21.3350651664961,585.269363020686,0.0,1.0
2018-08-23,25.838,25.838,25.818,25.818,1780,21.2348002223392,21.2348002223392,21.2183633462479,21.2183633462479,2165.86167604329,0.0,1.0
2018-08-24,25.966,26.0,25.948,25.948,7088,21.3399962293235,21.3679389186787,21.3252030408413,21.3252030408413,8624.50986505327,0.0,1.0
2018-08-27,26.03,26.03,25.99,25.99,969,21.3925942328156,21.3925942328156,21.359720480633,21.359720480633,1179.05615959885,0.0,1.0
2018-08-28,26.02,26.04,25.97,25.97,3069,21.38437579477,21.4008126708612,21.3432836045417,21.3432836045417,3734.28622684092,0.0,1.0
2018-08-29,25.986,25.99,25.92,25.97,1931,21.3564331054148,21.359720480633,21.3021914143135,21.3432836045417,2349.59488564022,0.0,1.0
2018-08-30,25.97,25.99,25.949,25.99,8476,21.3432836045417,21.359720480633,21.3260248846459,21.359720480633,10313.3952618781,0.0,1.0
2018-08-31,25.886,25.98,25.87,25.87,9683,21.2742487249583,21.3515020425874,21.2610992240853,21.2610992240853,11782.044162431,0.0,1.0
2018-09-04,25.775,25.78,25.775,25.78,965,21.203981079668,21.2080943640676,21.203981079668,21.2080943640676,1173.02854150582,0.0255,1.0
2018-09-05,25.82,25.86,25.802,25.818,4396,21.241000639264,21.2739069144603,21.2261928154256,21.2393553255041,5343.66162534671,0.0,1.0
2018-09-06,25.89,25.9,25.841,25.88,2056,21.2985866208576,21.3068131896567,21.2582764337421,21.2903600520585,2499.21935889738,0.0,1.0
2018-09-07,25.71,25.71,25.71,25.71,2656,21.1505083824739,21.1505083824739,21.1505083824739,21.1505083824739,3228.56352978182,0.0,1.0
2018-09-10,25.82,25.82,25.74,25.781,6690,21.241000639264,21.241000639264,21.1751880888712,21.2089170209475,8132.18750536158,0.0,1.0
2018-09-11,25.77,25.77,25.77,25.77,430,21.1998677952685,21.1998677952685,21.1998677952685,21.1998677952685,522.696655800521,0.0,1.0
2018-09-12,25.829,25.89,25.73,25.73,1247,21.2484045511831,21.2985866208576,21.1669615200721,21.1669615200721,1515.82030182151,0.0,1.0
2018-09-13,25.97,25.97,25.97,25.97,394,21.3643991712504,21.3643991712504,21.3643991712504,21.3643991712504,478.936005547454,0.0,1.0
2018-09-14,25.84,25.87,25.808,25.87,1685,21.2574537768622,21.2821334832594,21.2311287567051,21.2821334832594,2048.24154656715,0.0,1.0
2018-09-17,25.83,25.92,25.83,25.91,3474,21.2492272080631,21.3232663272549,21.2492272080631,21.3150397584558,4222.90274942094,0.0,1.0
2018-09-18,25.83,25.83,25.83,25.83,50,21.2492272080631,21.2492272080631,21.2492272080631,21.2492272080631,60.7786809070372,0.0,1.0
2018-09-19,25.79,25.79,25.78,25.78,541,21.2163209328667,21.2163209328667,21.2080943640676,21.2080943640676,657.625327414143,0.0,1.0
2018-09-20,25.995,26.003,25.9,25.9,7721,21.3849655932481,21.3915468482874,21.3068131896567,21.3068131896567,9385.44390566472,0.0,1.0
2018-09-21,25.92,26.0,25.89,25.98,3771,21.3232663272549,21.3890788776477,21.2985866208576,21.3726257400495,4583.92811400876,0.0,1.0
2018-09-24,25.96,26.01,25.93,26.01,3300,21.3561726024513,21.3973054464468,21.331492896054,21.3973054464468,4011.39293986446,0.0,1.0
2018-09-25,25.96,25.96,25.96,25.96,6,21.3561726024513,21.3561726024513,21.3561726024513,21.3561726024513,7.29344170884448,0.0,1.0
2018-09-26,25.96,25.96,25.96,25.96,157,21.3561726024513,21.3561726024513,21.3561726024513,21.3561726024513,190.845058048097,0.0,1.0
2018-09-27,25.96,25.96,25.96,25.96,170,21.3561726024513,21.3561726024513,21.3561726024513,21.3561726024513,206.647515083927,0.0,1.0
2018-09-28,25.81,25.81,25.809,25.81,876,21.2327740704649,21.2327740704649,21.231951413585,21.2327740704649,1064.84248949129,0.0,1.0
2018-10-01,25.73,25.73,25.65,25.65,7635,21.1839905174862,21.1839905174862,21.1181250203467,21.1181250203467,9273.44401130857,0.0207,1.0
2018-10-02,25.67,25.686,25.67,25.686,3680,21.1345913946316,21.1477644940595,21.1345913946316,21.1477644940595,4469.71499169817,0.0,1.0
2018-10-03,25.59,25.68,25.578,25.68,1648,21.0687258974921,21.1428245817741,21.0588460729212,21.1428245817741,2001.6549745431,0.0,1.0
2018-10-04,25.524,25.57,25.5,25.57,4703,21.0143868623521,21.0522595232073,20.9946272132102,21.0522595232073,5712.24717553164,0.0,1.0
2018-10-05,25.49,25.53,25.49,25.5,4821,20.9863940260678,21.0193267746375,20.9863940260678,20.9946272132102,5855.56955841762,0.0,1.0
2018-10-08,25.49,25.49,25.49,25.49,112,20.9863940260678,20.9863940260678,20.9863940260678,20.9863940260678,136.034804095161,0.0,1.0
2018-10-09,25.48,25.48,25.449,25.449,321,20.9781608389253,20.9781608389253,20.9526379587838,20.9526379587838,389.885465308455,0.0,1.0
2018-10-10,25.521,25.53,25.474,25.492,1104,21.0119169062093,21.0193267746375,20.9732209266399,20.9880406634963,1340.91449750945,0.0,1.0
2018-10-11,25.59,25.65,25.59,25.62,4173,21.0687258974921,21.1181250203467,21.0687258974921,21.0934254589194,5068.51104900991,0.0,1.0
2018-10-12,25.65,25.65,25.592,25.592,3828,21.1181250203467,21.1181250203467,21.0703725349206,21.0703725349206,4649.47526853821,0.0,1.0
2018-10-15,25.57,25.665,25.57,25.59,7016,21.0522595232073,21.1304748010604,21.0522595232073,21.0687258974921,8521.60879938975,0.0,1.0
2018-10-16,25.71,25.71,25.71,25.71,1034,21.1675241432014,21.1675241432014,21.1675241432014,21.1675241432014,1255.89274494997,0.0,1.0
2018-10-17,25.56,25.56,25.56,25.56,707,21.0440263360648,21.0440263360648,21.0440263360648,21.0440263360648,858.719700850709,0.0,1.0
2018-10-18,25.54,25.57,25.518,25.56,1059,21.02755996178,21.0522595232073,21.0094469500666,21.0440263360648,1286.25765657836,0.0,1.0
2018-10-19,25.56,25.56,25.56,25.56,991,21.0440263360648,21.0440263360648,21.0440263360648,21.0440263360648,1203.66509694915,0.0,1.0
2018-10-22,25.52,25.54,25.52,25.54,550,21.0110935874951,21.02755996178,21.0110935874951,21.02755996178,668.028055824454,0.0,1.0
2018-10-23,25.463,25.535,25.44,25.44,3621,20.9641644207832,21.0234433682087,20.9452280903556,20.9452280903556,4398.05380025518,0.0,1.0
2018-10-24,25.36,25.36,25.36,25.36,399,20.8793625932161,20.8793625932161,20.8793625932161,20.8793625932161,484.623989589014,0.0,1.0
2018-10-25,25.4,25.4,25.355,25.355,2030,20.9122953417859,20.9122953417859,20.8752459996449,20.8752459996449,2465.6308242248,0.0,1.0
2018-10-26,25.481,25.499,25.4,25.4,2489,20.9789841576396,20.993803894496,20.9122953417859,20.9122953417859,3023.13060172194,0.0,1.0
2018-10-29,25.36,25.42,25.36,25.38,2950,20.8793625932161,20.9287617160707,20.8793625932161,20.895828967501,3583.05957214935,0.0,1.0
2018-10-30,25.335,25.335,25.335,25.335,381,20.85877962536,20.85877962536,20.85877962536,20.85877962536,462.761253216577,0.0,1.0
2018-10-31,25.22,25.28,25.215,25.22,7466,20.764097973222,20.8134970960766,20.7599813796508,20.764097973222,9068.17720870069,0.0,1.0
2018-11-01,25.39,25.39,25.326,25.35,3298,20.9293380391707,20.9293380391707,20.8765819291074,20.8963654703812,4000.90150215367,0.0307,1.0
2018-11-02,25.303,25.303,25.252,25.298,8743,20.8576227020534,20.8576227020534,20.8155826768467,20.8535011309547,10606.3923084686,0.0,1.0
2018-11-05,25.389,25.389,25.24,25.24,4376,20.928513724951,20.928513724951,20.8056909062099,20.8056909062099,5308.65523754531,0.0,1.0
2018-11-06,25.375,25.375,25.291,25.291,817,20.9169733258746,20.9169733258746,20.8477309314166,20.8477309314166,991.126903353411,0.0,1.0
2018-11-07,25.398,25.44,25.398,25.433,1673,20.9359325529286,20.9705537501577,20.9359325529286,20.9647835506195,2029.56586206886,0.0,1.0
2018-11-08,25.28,25.39,25.25,25.33,8358,20.8386634749994,20.9293380391707,20.8139340484073,20.8798791859864,10139.3374029716,0.0,1.0
2018-11-09,25.222,25.3,25.18,25.29,5074,20.7908532502546,20.8551497593942,20.7562320530255,20.8469066171968,6155.41971556328,0.0,1.0
2018-11-12,25.222,25.222,25.222,25.222,16,20.7908532502546,20.7908532502546,20.7908532502546,20.7908532502546,19.4100739946812,0.0,1.0
2018-11-13,25.187,25.22,25.11,25.11,3546,20.7620022525637,20.7892046218151,20.6985300576438,20.6985300576438,4301.75764907123,0.0,1.0
2018-11-14,25.28,25.28,25.15,25.17,1980,20.8386634749994,20.8386634749994,20.7315026264334,20.7479889108282,2401.99665684181,0.0,1.0
2018-11-15,25.28,25.28,25.28,25.28,65,20.8386634749994,20.8386634749994,20.8386634749994,20.8386634749994,78.8534256033926,0.0,1.0
2018-11-16,25.28,25.28,25.28,25.28,1,20.8386634749994,20.8386634749994,20.8386634749994,20.8386634749994,1.21312962466758,0.0,1.0
2018-11-19,25.38,25.4,25.27,25.27,2086,20.9210948969733,20.9375811813681,20.830420332802,20.830420332802,2530.58839705657,0.0,1.0
2018-11-20,25.24,25.296,25.24,25.281,1228,20.8056909062099,20.8518525025152,20.8056909062099,20.8394877892192,1489.72317909178,0.0,1.0
2018-11-21,25.24,25.24,25.24,25.24,694,20.8056909062099,20.8056909062099,20.8056909062099,20.8056909062099,841.911959519297,0.0,1.0
2018-11-23,25.29,25.29,25.29,25.29,1252,20.8469066171968,20.8469066171968,20.8469066171968,20.8469066171968,1518.83829008381,0.0,1.0
2018-11-26,25.23,25.27,25.212,25.27,1142,20.7974477640125,20.830420332802,20.7826101080572,20.830420332802,1385.39403137037,0.0,1.0
2018-11-27,25.135,25.15,25.123,25.123,3544,20.7191379131373,20.7315026264334,20.7092461425004,20.7092461425004,4299.33138982189,0.0,1.0
2018-11-28,25.33,25.33,25.14,25.16,4850,20.8798791859864,20.8798791859864,20.723259484236,20.7397457686308,5883.67867963774,0.0,1.0
2018-11-29,25.288,25.31,25.24,25.31,951,20.8452579887573,20.8633929015916,20.8056909062099,20.8633929015916,1153.68627305887,0.0,1.0
2018-11-30,25.214,25.233,25.214,25.233,823,20.7842587364967,20.7999207066717,20.7842587364967,20.7999207066717,998.405681101414,0.0,1.0
2018-12-03,25.3,25.3,25.3,25.3,270,20.8788900089227,20.8788900089227,20.8788900089227,20.8788900089227,327.172565068389,0.0288,1.0
2018-12-04,25.314,25.315,25.28,25.315,1241,20.890443544896,20.8912687974655,20.8623849575322,20.8912687974655,1503.7820490736,0.0,1.0
2018-12-06,25.3474,25.4,25.3474,25.3775,10431,20.9180069807181,20.9614152658749,20.9180069807181,20.9428470830607,12639.7667638087,0.0,1.0
2018-12-07,25.34,25.4,25.34,25.4,852,20.9119001117036,20.9614152658749,20.9119001117036,20.9614152658749,1032.41120532692,0.0,1.0
2018-12-10,25.297,25.31,25.24,25.31,820,20.8764142512141,20.8871425346179,20.8293748547513,20.8871425346179,993.635197615109,0.0,1.0
2018-12-11,25.237,25.33,25.237,25.33,2154,20.8268990970428,20.9036475860084,20.8268990970428,20.9036475860084,2610.11001910114,0.0,1.0
2018-12-12,25.335,25.4,25.307,25.4,1315,20.907773848856,20.9614152658749,20.8846667769093,20.9614152658749,1593.45156690715,0.0,1.0
2018-12-13,25.332,25.375,25.29,25.29,952,20.9052980911474,20.9407839516369,20.8706374832275,20.8706374832275,1153.58622942632,0.0,1.0
2018-12-14,25.275,25.31,25.17,25.17,2423,20.8582586946846,20.8871425346179,20.7716071748847,20.7716071748847,2936.07083392855,0.0,1.0
2018-12-17,25.335,25.385,25.335,25.385,266,20.907773848856,20.9490364773321,20.907773848856,20.9490364773321,322.325564104413,0.0,1.0
2018-12-18,25.438,25.46,25.385,25.385,3467,20.9927748635168,21.0109304200463,20.9490364773321,20.9490364773321,4201.13808552632,0.0,1.0
2018-12-19,25.4162,25.54,25.39,25.54,20311,20.9747843575012,21.0769506256081,20.9531627401797,21.0769506256081,24611.8591448299,0.0,1.0
2018-12-20,25.529,25.58,25.48,25.48,1216,21.0678728473434,21.109960728389,21.0274354714368,21.0274354714368,1473.48829304874,0.0,1.0
2018-12-21,25.355,25.49,25.31,25.456,4370,20.9242789002464,21.035687997132,20.8871425346179,21.0076294097682,5295.34855314394,0.0,1.0
2018-12-24,25.455,25.51,25.39,25.51,1672,21.0068041571987,21.0521930485224,20.9531627401797,21.0521930485224,2026.04640294202,0.0,1.0
2018-12-26,25.338,25.49,25.315,25.49,3316,20.9102496065645,21.035687997132,20.8912687974655,21.035687997132,4018.16379913623,0.0,1.0
2018-12-27,25.465,25.479,25.38,25.38,1346,21.0410521388339,21.0526199664382,20.9708188998077,20.9708188998077,1629.00076354735,0.0315,1.0
2018-12-28,25.505,25.5402,25.4301,25.4573,4352,21.0741030748462,21.103187898537,21.0122151971631,21.0346898336515,5267.02178525859,0.0,1.0
2018-12-31,25.585,25.61,25.4901,25.58,2381,21.1402049468708,21.1608617818785,21.0617916011816,21.1360735798693,2881.61279198086,0.0,1.0
2019-01-02,25.45,25.4651,25.45,25.4651,386,21.0286580378293,21.0411347661739,21.0286580378293,21.0411347661739,467.157722681483,0.0,1.0
2019-01-03,25.54,25.54,25.519,25.519,194,21.103022643857,21.103022643857,21.0856709024505,21.0856709024505,234.78911450831,0.0,1.0
2019-01-04,25.485,25.54,25.41,25.45,2401,21.05757760684,21.103022643857,20.995607101817,21.0286580378293,2905.81785533224,0.0,1.0
2019-01-07,25.555,25.57,25.51,25.51,1703,21.1154167448616,21.1278108458662,21.0782344418477,21.0782344418477,2061.06114436934,0.0,1.0
2019-01-08,25.5,25.57,25.5,25.5,1138,21.0699717078447,21.1278108458662,21.0699717078447,21.0699717078447,1377.26810469308,0.0,1.0
2019-01-09,25.691,25.691,25.691,25.691,8,21.2277899273034,21.2277899273034,21.2277899273034,21.2277899273034,9.68202534054889,0.0,1.0
2019-01-10,25.64,25.658,25.6,25.658,823,21.1856499838877,21.2005229050933,21.1525990478754,21.2005229050933,996.038356908968,0.0,1.0
2019-01-11,25.605,25.66,25.589,25.616,1890,21.156730414877,21.2021754518939,21.143510040472,21.1658194222803,2287.37848670467,0.0,1.0
2019-01-14,25.58,25.59,25.55,25.55,1781,21.1360735798693,21.1443363138723,21.11128537786,21.11128537786,2155.46089143969,0.0,1.0
2019-01-15,25.579,25.579,25.513,25.513,1448,21.135247306469,21.135247306469,21.0807132620487,21.0807132620487,1752.44658663934,0.0,1.0
2019-01-16,25.55,25.595,25.48,25.48,1607,21.11128537786,21.1484676808739,21.0534462398385,21.0534462398385,1944.87684028276,0.0,1.0
2019-01-17,25.514,25.57,25.461,25.54,4940,21.081539535449,21.1278108458662,21.0377470452327,21.103022643857,5978.65064778893,0.0,1.0
2019-01-18,25.445,25.488,25.42,25.44,5642,21.0245266708277,21.060056427041,21.00386983582,21.0203953038262,6828.24837142211,0.0,1.0
2019-01-22,25.52,25.52,25.4575,25.5162,918,21.0864971758508,21.0864971758508,21.0348550883316,21.0833573369296,1111.01240782798,0.0,1.0
2019-01-23,25.535,25.535,25.535,25.535,153,21.0988912768554,21.0988912768554,21.0988912768554,21.0988912768554,185.168734637998,0.0,1.0
2019-01-24,25.5,25.5,25.5,25.5,54,21.0699717078447,21.0699717078447,21.0699717078447,21.0699717078447,65.3536710487048,0.0,1.0
2019-01-25,25.655,25.655,25.655,25.655,205,21.1980440848923,21.1980440848923,21.1980440848923,21.1980440848923,248.101899351566,0.0,1.0
2019-01-28,25.67,25.72,25.62,25.62,826,21.210438185897,21.2517518559123,21.1691245158816,21.1691245158816,999.66911641167,0.0,1.0
2019-01-29,25.693,25.693,25.65,25.679,658,21.229442474104,21.229442474104,21.1939127178908,21.2178746464997,796.346584260147,0.0,1.0
2019-01-30,25.82,25.82,25.63,25.72,1729,21.3343791959431,21.3343791959431,21.1773872498846,21.2517518559123,2092.52772672613,0.0,1.0
2019-01-31,25.825,25.869,25.825,25.869,410,21.3385105629446,21.3748665925582,21.3385105629446,21.3748665925582,496.203798703131,0.0,1.0
2019-02-01,25.77,25.788,25.72,25.72,23015,21.3291736735212,21.3440718157844,21.2877899450122,21.2877899450122,27806.8226682542,0.0437,1.0
2019-02-04,25.67,25.67,25.66,25.66,754,21.2464062165032,21.2464062165032,21.2381294708014,21.2381294708014,910.986065255865,0.0,1.0
2019-02-05,25.71,25.76,25.71,25.76,1516,21.2795131993104,21.3208969278194,21.2795131993104,21.3208969278194,1831.63776515635,0.0,1.0
2019-02-06,25.655,25.655,25.631,25.64,515,21.2339910979505,21.2339910979505,21.2141269082662,21.2215759793978,622.225230247707,0.0,1.0
2019-02-07,25.665,25.69,25.63,25.63,1094,21.2422678436523,21.2629597079068,21.213299233696,21.213299233696,1321.77553765241,0.0,1.0
2019-02-08,25.59,25.671,25.59,25.63,10241,21.1801922508889,21.2472338910734,21.1801922508889,21.213299233696,12373.22054945,0.0,1.0
2019-02-11,25.46,25.562,25.46,25.48,2991,21.0725945567656,21.1570173629239,21.0725945567656,21.0891480481692,3613.739152759,0.0,1.0
2019-02-12,25.614,25.62,25.582,25.62,2222,21.2000564405732,21.2050224879943,21.1735708543274,21.2050224879943,2684.63002254447,0.0,1.0
2019-02-13,25.514,25.514,25.514,25.514,1210,21.1172889835552,21.1172889835552,21.1172889835552,21.1172889835552,1461.92723999947,0.0,1.0
2019-02-14,25.59,25.59,25.59,25.59,26,21.1801922508889,21.1801922508889,21.1801922508889,21.1801922508889,31.4133125950298,0.0,1.0
2019-02-15,25.605,25.66,25.53,25.53,4151,21.1926073694416,21.2381294708014,21.1305317766781,21.1305317766781,5015.25617622956,0.0,1.0
2019-02-19,25.69,25.74,25.59,25.59,2264,21.2629597079068,21.3043434364158,21.1801922508889,21.1801922508889,2735.37460442875,0.0,1.0
2019-02-20,25.698,25.707,25.65,25.673,3770,21.2695811044682,21.2770301755999,21.2298527250996,21.2488892402138,4554.93032627933,0.0,1.0
2019-02-21,25.6595,25.69,25.6595,25.69,1183,21.2377156335163,21.2629597079068,21.2377156335163,21.2629597079068,1429.30572307386,0.0,1.0
2019-02-22,25.695,25.75,25.695,25.74,1003,21.2670980807577,21.3126201821176,21.2670980807577,21.3043434364158,1211.8289435698,0.0,1.0
2019-02-25,25.725,25.725,25.725,25.725,19,21.2919283178631,21.2919283178631,21.2919283178631,21.2919283178631,22.9558822809833,0.0,1.0
2019-02-26,25.8,25.85,25.725,25.77,6462,21.3540039106265,21.3953876391355,21.2919283178631,21.3291736735212,7807.41638419549,0.0,1.0
2019-02-27,25.705,25.715,25.7,25.715,746,21.2753748264595,21.2836515721613,21.2712364536086,21.2836515721613,901.320430611239,0.0,1.0
2019-02-28,25.695,25.695,25.695,25.695,113,21.2670980807577,21.2670980807577,21.2670980807577,21.2670980807577,136.527089355322,0.0,1.0
2019-03-01,25.62,25.73,25.59,25.73,875,21.2265420268189,21.3176786241238,21.2016865911903,21.3176786241238,1056.10701788715,0.026,1.0
2019-03-04,25.62,25.66,25.62,25.66,1234,21.2265420268189,21.259682607657,21.2265420268189,21.259682607657,1489.41264008314,0.0,1.0
2019-03-05,25.595,25.65,25.585,25.585,1131,21.2058291637951,21.2513974624475,21.1975440185856,21.1975440185856,1365.0937568347,0.0,1.0
2019-03-06,25.63,25.69,25.57,25.68,8376,21.2348271720284,21.2845380432856,21.1851163007713,21.2762528980761,10109.6598649403,0.0,1.0
2019-03-07,25.52,25.617,25.52,25.617,2275,21.1436905747236,21.2240564832561,21.1436905747236,21.2240564832561,2745.87824650659,0.0,1.0
2019-03-08,25.635,25.635,25.619,25.619,521,21.2389697446332,21.2389697446332,21.225713512298,21.225713512298,628.836292936235,0.0,1.0
2019-03-11,25.63,25.634,25.63,25.634,352,21.2348271720284,21.2381412301123,21.2348271720284,21.2381412301123,424.856766052889,0.0,1.0
2019-03-12,25.73,25.78,25.716,25.716,539,21.3176786241238,21.3591043501714,21.3060794208304,21.3060794208304,650.561923018484,0.0,1.0
2019-03-13,25.796,25.84,25.79,25.799,4935,21.3723605825067,21.4088152214286,21.3673894953809,21.3748461260695,5956.44358088352,0.0,1.0
2019-03-14,25.76,25.81,25.76,25.81,2055,21.3425340597524,21.3839597858,21.3425340597524,21.3839597858,2480.34276772353,0.0,1.0
2019-03-15,25.8283,25.8301,25.8283,25.8301,2255,21.3991216015335,21.4006129276712,21.3991216015335,21.4006129276712,2721.73865752631,0.0,1.0
2019-03-18,25.862,25.899,25.84,25.84,2552,21.4270425408896,21.4576975781648,21.4088152214286,21.4088152214286,3080.21155388343,0.0,1.0
2019-03-19,25.8936,25.8936,25.83,25.83,11173,21.4532235997517,21.4532235997517,21.4005300762191,21.4005300762191,13485.5813838321,0.0,1.0
2019-03-20,26.061,26.061,25.895,25.922,1239,21.5919169305592,21.5919169305592,21.454383520081,21.4767534121468,1495.44753732821,0.0,1.0
2019-03-21,25.98,26.0,25.93,25.99,1165,21.524807254362,21.5413775447811,21.4833815283144,21.5330923995716,1406.13105810118,0.0,1.0
2019-03-22,25.98,25.98,25.93,25.98,3131,21.524807254362,21.524807254362,21.4833815283144,21.524807254362,3779.05265486249,0.0,1.0
2019-03-25,26.02,26.04,25.97,25.97,8158,21.5579478352002,21.5745181256192,21.5165221091525,21.5165221091525,9846.53834505527,0.0,1.0
2019-03-26,25.965,26.02,25.965,26.02,2074,21.5123795365477,21.5579478352002,21.5123795365477,21.5579478352002,2503.27537725481,0.0,1.0
2019-03-27,25.995,26.0,25.98,25.98,787,21.5372349721763,21.5413775447811,21.524807254362,21.524807254362,949.89282637393,0.0,1.0
2019-03-28,25.935,25.945,25.935,25.945,209,21.4875241009191,21.4958092461287,21.4875241009191,21.4958092461287,252.258704843903,0.0,1.0
2019-03-29,25.92,25.92,25.88,25.88,1628,21.4750963831049,21.4750963831049,21.4419558022667,21.4419558022667,1964.9625429946,0.0,1.0
2019-04-01,25.825,25.93,25.8,25.93,1419,21.420497276174,21.5075893270549,21.3997610735834,21.5075893270549,1710.77610979466,0.0291,1.0
2019-04-02,25.825,25.825,25.822,25.822,220,21.420497276174,21.420497276174,21.4180089318632,21.4180089318632,265.236606169714,0.0,1.0
2019-04-03,25.845,25.845,25.79,25.79,916,21.4370862382466,21.4370862382466,21.3914665925471,21.3914665925471,1104.34877841572,0.0,1.0
2019-04-04,25.84,25.87,25.828,25.828,218,21.4329389977285,21.4578224408373,21.4229856204849,21.4229856204849,262.825364295443,0.0,1.0
2019-04-05,25.83,25.87,25.8,25.821,22849,21.4246445166922,21.4578224408373,21.3997610735834,21.4171794837595,27547.232792599,0.0,1.0
2019-04-08,25.905,25.906,25.88,25.89,4038,21.4868531244642,21.4876825725678,21.4661169218735,21.4744114029098,4868.29734415139,0.0,1.0
2019-04-09,25.94,25.978,25.94,25.956,1565,21.5158838080912,21.547402836029,21.5158838080912,21.5291549777492,1886.79676661637,0.0,1.0
2019-04-10,25.996,26.0,25.996,26.0,994,21.5623329018943,21.5656506943088,21.5623329018943,21.5656506943088,1198.38721151225,0.0,1.0
2019-04-11,25.93,25.96,25.93,25.96,12447,21.5075893270549,21.5324727701637,21.5075893270549,21.5324727701637,15006.3638045201,0.0,1.0
2019-04-12,25.95,26.02,25.94,26.02,6365,21.5241782891274,21.5822396563814,21.5158838080912,21.5822396563814,7673.77726486469,0.0,1.0
2019-04-15,25.923,25.96,25.894,25.96,792,21.5017831903295,21.5324727701637,21.4777291953243,21.5324727701637,954.85178221097,0.0,1.0
2019-04-16,25.885,25.95,25.885,25.9061,3475,21.4702641623917,21.5241782891274,21.4702641623917,21.4877655173782,4189.53275654434,0.0,1.0
2019-04-17,25.91,25.939,25.91,25.915,2247,21.4910003649824,21.5150543599876,21.4910003649824,21.4951476055005,2709.03024574248,0.0,1.0
2019-04-18,25.87,25.89,25.87,25.89,1705,21.4578224408373,21.4744114029098,21.4578224408373,21.4744114029098,2055.58369781528,0.0,1.0
2019-04-22,25.895,25.92,25.878,25.92,2861,21.478558643428,21.4992948460186,21.4644580256663,21.4992948460186,3449.28150114341,0.0,1.0
2019-04-23,25.845,25.87,25.78,25.78,1835,21.4370862382466,21.4578224408373,21.3831721115108,21.3831721115108,2212.31441964284,0.0,1.0
2019-04-24,25.805,25.9,25.805,25.87,9970,21.4039083141015,21.4827058839461,21.4039083141015,21.4578224408373,12020.0407432366,0.0,1.0
2019-04-25,25.755,25.79,25.72,25.76,8741,21.3624359089201,21.3914665925471,21.3334052252932,21.3665831494383,10538.3326114976,0.0,1.0
2019-04-26,25.81,25.849,25.7997,25.7997,1775,21.4080555546196,21.4404040306611,21.3995122391523,21.3995122391523,2139.97716341474,0.0,1.0
2019-04-29,25.83,25.83,25.82,25.82,109,21.4246445166922,21.4246445166922,21.4163500356559,21.4163500356559,131.412682147722,0.0,1.0
2019-04-30,25.92,25.92,25.851,25.851,1711,21.4992948460186,21.4992948460186,21.4420629268683,21.4420629268683,2062.81742343809,0.0,1.0
2019-05-01,25.82,25.953,25.82,25.953,1825,21.4391598585057,21.549593950728,21.4391598585057,21.549593950728,2197.91728365257,0.0275,1.0
2019-05-02,25.787,25.821,25.781,25.821,2943,21.4117589183302,21.4399901900261,21.4067769292074,21.4399901900261,3544.36743330932,0.0,1.0
2019-05-03,25.848,25.852,25.8,25.8,5000,21.4624091410788,21.4657304671607,21.4225532280963,21.4225532280963,6021.69118808923,0.0,1.0
2019-05-06,25.86,25.89,25.83,25.87,15958,21.4723731193244,21.4972830649385,21.4474631737103,21.4806764345291,19218.8295959056,0.0,1.0
2019-05-07,25.864,25.89,25.82,25.84,3143,21.4756944454063,21.4972830649385,21.4391598585057,21.455766488915,3785.23508083289,0.0,1.0
2019-05-08,25.845,25.94,25.845,25.882,5847,21.4599181465174,21.5387996409619,21.4599181465174,21.4906404127747,7041.76567535155,0.0,1.0
2019-05-09,25.91,25.92,25.9,25.9,6172,21.5138896953479,21.5221930105525,21.5055863801432,21.5055863801432,7433.17560257734,0.0,1.0
2019-05-10,25.904,25.94,25.888,25.94,9157,21.508907706225,21.5387996409619,21.4956224018975,21.5387996409619,11028.1252418666,0.0,1.0
2019-05-13,25.915,25.936,25.915,25.936,1378,21.5180413529502,21.53547831488,21.5180413529502,21.53547831488,1659.57809143739,0.0,1.0
2019-05-14,25.89,25.93,25.872,25.872,1845,21.4972830649385,21.5304963257572,21.48233709757,21.48233709757,2222.00404840493,0.0,1.0
2019-05-15,25.915,25.933,25.915,25.933,1102,21.5180413529502,21.5329873203186,21.5180413529502,21.5329873203186,1327.18073785487,0.0,1.0
2019-05-16,25.862,25.899,25.862,25.899,909,21.4740337823653,21.5047560486227,21.4740337823653,21.5047560486227,1094.74345799463,0.0,1.0
2019-05-17,25.843,25.85,25.841,25.85,1605,21.4582574834764,21.4640698041197,21.4565968204355,21.4640698041197,1932.96287137665,0.0,1.0
2019-05-20,25.815,25.815,25.78,25.78,739,21.4350082009033,21.4350082009033,21.4059465976869,21.4059465976869,890.00595759959,0.0,1.0
2019-05-21,25.79,25.82,25.783,25.82,1934,21.4142499128916,21.4391598585057,21.4084375922483,21.4391598585057,2329.19015155292,0.0,1.0
2019-05-22,25.807,25.84,25.807,25.84,3157,21.4283655487396,21.455766488915,21.4283655487396,21.455766488915,3802.09581615954,0.0,1.0
2019-05-23,25.875,25.91,25.865,25.91,1326,21.4848280921314,21.5138896953479,21.4765247769268,21.5138896953479,1596.95250308127,0.0,1.0
2019-05-24,25.925,25.925,25.925,25.925,31,21.5263446681549,21.5263446681549,21.5263446681549,21.5263446681549,37.3344853661532,0.0,1.0
2019-05-28,25.905,25.95,25.89,25.93,1912,21.5097380377455,21.5471029561666,21.4972830649385,21.5304963257572,2302.69471032533,0.0,1.0
2019-05-29,25.875,25.93,25.875,25.91,1434,21.4848280921314,21.5304963257572,21.4848280921314,21.5138896953479,1727.021032744,0.0,1.0
2019-05-30,25.9,25.92,25.863,25.863,346,21.5055863801432,21.5221930105525,21.4748641138858,21.4748641138858,416.701030215774,0.0,1.0
2019-05-31,26.02,26.05,25.92,25.92,7259,21.6052261625994,21.6301361082135,21.5221930105525,21.5221930105525,8742.29126686797,0.0,1.0
2019-06-03,26.147,26.176,26.042,26.042,818,21.7348409129446,21.7589473261651,21.647559071974,21.647559071974,984.053487470517,0.0291,1.0
2019-06-04,26.1984,26.1984,26.111,26.1419,2053,21.7775674522388,21.7775674522388,21.7049157103261,21.7306015092403,2469.75771366378,0.0,1.0
2019-06-05,26.18,26.3,26.18,26.3,3453,21.7622723486782,21.8620230240733,21.7622723486782,21.8620230240733,4153.95683647396,0.0,1.0
2019-06-06,26.305,26.341,26.25,26.341,5195,21.8661793022147,21.8961045048332,21.8204602426587,21.8961045048332,6249.58174499919,0.0,1.0
2019-06-07,26.465,26.5,26.465,26.48,4543,21.9991802027414,22.0282741497316,21.9991802027414,22.0116490371658,5465.22615351901,0.0,1.0
2019-06-10,26.365,26.4,26.33,26.389,2861,21.9160546399122,21.9451485869024,21.886960692922,21.9360047749912,3441.78120739994,0.0,1.0
2019-06-11,26.403,26.44,26.403,26.43,2580,21.9476423537873,21.9783988120341,21.9476423537873,21.9700862557512,3103.73838346446,0.0,1.0
2019-06-12,26.35,26.381,26.32,26.381,2812,21.9035858054878,21.9293547299649,21.8786481366391,21.9293547299649,3382.83423810158,0.0,1.0
2019-06-13,26.36,26.4,26.32,26.331,2811,21.9118983617708,21.9451485869024,21.8786481366391,21.8877919485503,3381.63123872814,0.0,1.0
2019-06-14,26.275,26.31,26.26,26.27,930,21.841241633366,21.8703355803562,21.8287727989416,21.8370853552245,1118.78941729533,0.0,1.0
2019-06-17,26.27,26.287,26.24,26.287,977,21.8370853552245,21.8512167009055,21.8121476863757,21.8512167009055,1175.33038784681,0.0,1.0
2019-06-18,26.38,26.41,26.35,26.35,688,21.9285234743366,21.9534611431853,21.9035858054878,21.9035858054878,827.663568923857,0.0,1.0
2019-06-19,26.4675,26.499,26.373,26.39,7458,22.0012583418121,22.0274428941033,21.9227046849386,21.9368360306195,8971.96932708449,0.0,1.0
2019-06-20,26.625,26.625,26.6125,26.6125,814,22.1321811032681,22.1321811032681,22.1217904079144,22.1217904079144,979.241489976772,0.0,1.0
2019-06-21,26.695,26.695,26.695,26.695,3,22.1903689972485,22.1903689972485,22.1903689972485,22.1903689972485,3.60899812030752,0.0,1.0
2019-06-24,26.79,26.79,26.72,26.72,1680,22.2693382819362,22.2693382819362,22.2111503879558,22.2111503879558,2021.03894737221,0.0,1.0
2019-06-25,26.777,26.84,26.751,26.79,11776,22.2585319587684,22.3109010633508,22.2369193124328,22.2693382819362,14166.5206215804,0.0,1.0
2019-06-26,26.725,26.79,26.725,26.79,1015,22.2153066660973,22.2693382819362,22.2153066660973,22.2693382819362,1221.04436403737,0.0,1.0
2019-06-27,26.785,26.785,26.758,26.758,555,22.2651820037948,22.2651820037948,22.2427381018309,22.2427381018309,667.664652256889,0.0,1.0
2019-06-28,26.805,26.805,26.792,26.792,444,22.2818071163606,22.2818071163606,22.2710007931928,22.2710007931928,534.131721805512,0.0,1.0
2019-07-01,26.665,26.74,26.631,26.71,11221,22.1888727371176,22.2512828423223,22.1605801560914,22.2263188002404,13484.5951186824,0.0282,1.0
2019-07-02,26.72,26.759,26.72,26.759,2875,22.234640147601,22.2670934023075,22.234640147601,22.2670934023075,3454.96934018464,0.0,1.0
2019-07-03,26.775,26.775,26.75,26.75,322,22.2804075580845,22.2804075580845,22.2596041896829,22.2596041896829,386.956566100679,0.0,1.0
2019-07-05,26.635,26.67,26.6,26.67,3369,22.1639086950357,22.1930334107979,22.1347839792735,22.1930334107979,4048.62320246332,0.0,1.0
2019-07-08,26.58,26.66,26.58,26.66,896,22.1181412845522,22.1847120634373,22.1181412845522,22.1847120634373,1076.74870567146,0.0,1.0
2019-07-09,26.545,26.58,26.5,26.531,5554,22.08901656879,22.1181412845522,22.0515705056672,22.0773666824851,6674.39990100365,0.0,1.0
2019-07-10,26.582,26.585,26.56,26.56,1369,22.1198055540243,22.1223019582325,22.101498589831,22.101498589831,1645.16627016097,0.0,1.0
2019-07-11,26.498,26.54,26.481,26.54,3290,22.0499062361951,22.0848558951097,22.035759945682,22.0848558951097,3953.68665363737,0.0,1.0
2019-07-12,26.525,26.55,26.525,26.55,664,22.0723738740688,22.0931772424703,22.0723738740688,22.0931772424703,797.947701524381,0.0,1.0
2019-07-15,26.576,26.6,26.554,26.59,2088,22.114812745608,22.1347839792735,22.0965057814146,22.1264626319129,2509.20903732366,0.0,1.0
2019-07-16,26.532,26.54,26.51,26.53,4579,22.0781988172212,22.0848558951097,22.0598918530278,22.0765345477491,5502.71464650625,0.0,1.0
2019-07-17,26.606,26.63,26.584,26.585,3441,22.1397767876899,22.1597480213554,22.1214698234965,22.1223019582325,4135.1476520262,0.0,1.0
2019-07-18,26.77,26.77,26.629,26.629,516,22.2762468844042,22.2762468844042,22.1589158866193,22.1589158866193,620.091888534007,0.0,1.0
2019-07-19,26.66,26.66,26.6,26.6,2096,22.1847120634373,22.1847120634373,22.1347839792735,22.1347839792735,2518.82286505287,0.0,1.0
2019-07-22,26.645,26.7,26.62,26.63,2547,22.1722300423963,22.2179974528798,22.1514266739947,22.1597480213554,3060.80240328705,0.0,1.0
2019-07-23,26.545,26.6,26.51,26.53,3597,22.08901656879,22.1347839792735,22.0598918530278,22.0765345477491,4322.61729274579,0.0,1.0
2019-07-24,26.585,26.64,26.56,26.64,3741,22.1223019582325,22.168069368716,22.101498589831,22.168069368716,4495.66619187157,0.0,1.0
2019-07-25,26.595,26.595,26.585,26.592,1047,22.1306233055932,22.1306233055932,22.1223019582325,22.128126901385,1258.20970406028,0.0,1.0
2019-07-26,26.565,26.566,26.565,26.566,485,22.1056592635113,22.1064913982473,22.1056592635113,22.1064913982473,582.838306083321,0.0,1.0
2019-07-29,26.65,26.65,26.59,26.62,25218,22.1763907160766,22.1763907160766,22.1264626319129,22.1514266739947,30305.1884594005,0.0,1.0
2019-07-30,26.62,26.62,26.57,26.606,685,22.1514266739947,22.1514266739947,22.1098199371916,22.1397767876899,823.183999313559,0.0,1.0
2019-07-31,26.53,26.7,26.53,26.67,2922,22.0765345477491,22.2179974528798,22.0765345477491,22.1930334107979,3511.45057809374,0.0,1.0
2019-08-01,26.608,26.608,26.43,26.43,1319,22.1639919085093,22.1639919085093,22.0157210666679,22.0157210666679,1583.46710037039,0.0271,1.0
2019-08-02,26.685,26.72,26.685,26.69,8508,22.2281315423395,22.2572859213533,22.2281315423395,22.2322964536272,10213.903024982,0.0,1.0
2019-08-05,26.861,26.9,26.83,26.889,4336,22.3747364196658,22.4072227277097,22.3489139696822,22.3980599228768,5205.39298499319,0.0,1.0
2019-08-06,26.898,26.92,26.85,26.86,988,22.4055567631946,22.4238823728604,22.3655736148329,22.3739034374083,1186.09969307502,0.0,1.0
2019-08-07,26.974,27.08,26.974,27.072,1177,22.4688634147673,22.5571595340661,22.4688634147673,22.5504956760058,1412.99528213492,0.0,1.0
2019-08-08,26.955,26.988,26.955,26.988,244,22.4530367518742,22.4805251663728,22.4530367518742,22.4805251663728,292.923405982088,0.0,1.0
2019-08-09,26.92,26.98,26.92,26.98,1984,22.4238823728604,22.4738613083126,22.4238823728604,22.4738613083126,2381.80343224781,0.0,1.0
2019-08-12,26.95,27.039,26.92,26.92,1947,22.4488718405865,22.5230072615072,22.4238823728604,22.4238823728604,2337.3847190456,0.0,1.0
2019-08-13,26.97,27.04,26.97,27.04,3550,22.4655314857372,22.5238402437647,22.4655314857372,22.5238402437647,4261.79545588695,0.0,1.0
2019-08-14,26.96,27.01,26.91,27.0,33004,22.4572016631619,22.4988507760386,22.4155525502851,22.4905209534633,39621.4921763641,0.0,1.0
2019-08-15,27.08,27.13,26.984,27.13,2548,22.5571595340661,22.5988086469429,22.4771932373427,22.5988086469429,3058.88868214083,0.0,1.0
2019-08-16,27.015,27.018,26.99,27.018,725,22.5030156873263,22.5055146340989,22.4821911308879,22.5055146340989,870.366677610715,0.0,1.0
2019-08-19,26.875,26.92,26.869,26.897,4493,22.3863981712713,22.4238823728604,22.3814002777261,22.4047237809371,5393.87238966199,0.0,1.0
2019-08-20,26.975,26.975,26.967,26.967,577,22.4696963970249,22.4696963970249,22.4630325389646,22.4630325389646,692.691824801906,0.0,1.0
2019-08-21,26.96,26.99,26.937,26.97,1504,22.4572016631619,22.4821911308879,22.4380430712385,22.4655314857372,1805.5606663814,0.0,1.0
2019-08-22,26.865,26.93,26.865,26.93,1317,22.378068348696,22.4322121954358,22.378068348696,22.4322121954358,1581.06608884594,0.0,1.0
2019-08-23,27.025,27.025,26.981,26.981,198,22.5113455099017,22.5113455099017,22.4746942905701,22.4746942905701,237.700140919891,0.0,1.0
2019-08-26,26.92,26.99,26.917,26.99,835,22.4238823728604,22.4821911308879,22.4213834260878,22.4821911308879,1002.4223114551,0.0,1.0
2019-08-27,26.997,26.997,26.95,26.95,1247,22.4880220066907,22.4880220066907,22.4488718405865,22.4488718405865,1497.03068549043,0.0,1.0
2019-08-28,27.002,27.05,26.99,27.01,828,22.4921869179783,22.5321700663401,22.4821911308879,22.4988507760386,994.018771119549,0.0,1.0
2019-08-29,26.94,26.985,26.929,26.985,1612,22.4405420180111,22.4780262196002,22.4313792131782,22.4780262196002,1935.21528870134,0.0,1.0
2019-08-30,26.821,26.821,26.821,26.821,100,22.3414171293644,22.3414171293644,22.3414171293644,22.3414171293644,120.050576222168,0.0,1.0
2019-09-03,26.775,26.82,26.76,26.783,2332,22.3255904664712,22.3631124672552,22.3130831328766,22.3322610443884,2796.75917614685,0.027,1.0
2019-09-04,26.825,26.825,26.818,26.818,300,22.3672815784534,22.3672815784534,22.3614448227759,22.3614448227759,359.788916313918,0.0,1.0
2019-09-05,26.74,26.76,26.708,26.75,3674,22.2964066880837,22.3130831328766,22.2697243764151,22.3047449104801,4406.21492845777,0.0,1.0
2019-09-06,26.77,26.78,26.76,26.76,570,22.321421355273,22.3297595776694,22.3130831328766,22.3130831328766,683.598940996443,0.0,1.0
2019-09-09,26.68,26.77,26.665,26.77,5040,22.246377353705,22.321421355273,22.2338700201104,22.321421355273,6044.45379407382,0.0,1.0
2019-09-10,26.572,26.68,26.572,26.68,8400,22.1563245518235,22.246377353705,22.1563245518235,22.246377353705,10074.0896567897,0.0,1.0
2019-09-11,26.58,26.58,26.54,26.54,777,22.1629951297406,22.1629951297406,22.1296422401548,22.1296422401548,931.853293253046,0.0,1.0
2019-09-12,26.525,26.54,26.523,26.54,763,22.1171349065602,22.1296422401548,22.1154672620809,22.1296422401548,915.063143825062,0.0,1.0
2019-09-13,26.43,26.43,26.43,26.43,16,22.037921793794,22.037921793794,22.037921793794,22.037921793794,19.1887422034089,0.0,1.0
2019-09-16,26.475,26.51,26.42,26.42,4776,22.075443794578,22.1046275729655,22.0295835713976,22.0295835713976,5727.83954771756,0.0,1.0
2019-09-17,26.523,26.54,26.523,26.54,305,22.1154672620809,22.1296422401548,22.1154672620809,22.1296422401548,365.785398252482,0.0,1.0
2019-09-18,26.525,26.598,26.525,26.598,1687,22.1171349065602,22.1780039300542,22.1171349065602,22.1780039300542,2023.21300607193,0.0,1.0
2019-09-19,26.532,26.555,26.532,26.555,107,22.1229716622377,22.1421495737495,22.1229716622377,22.1421495737495,128.324713485297,0.0,1.0
2019-09-20,26.61,26.61,26.55,26.55,3120,22.1880097969299,22.1880097969299,22.1379804625513,22.1379804625513,3741.80472966475,0.0,1.0
2019-09-23,26.65,26.65,26.63,26.63,4318,22.2213626865157,22.2213626865157,22.2046862417228,22.2046862417228,5178.56180214498,0.0,1.0
2019-09-24,26.7,26.73,26.64,26.7,1433,22.2630537984979,22.2880684656872,22.2130244641193,22.2630537984979,1718.59172359281,0.0,1.0
2019-09-25,26.61,26.7,26.61,26.7,314,22.1880097969299,22.2630537984979,22.1880097969299,22.2630537984979,376.579065741901,0.0,1.0
2019-09-26,26.635,26.679,26.62,26.62,553,22.208855352921,22.2455435314654,22.1963480193264,22.1963480193264,663.210902405322,0.0,1.0
2019-09-27,26.635,26.661,26.635,26.647,665,22.208855352921,22.2305347311518,22.208855352921,22.2188612197968,797.532097829185,0.0,1.0
2019-09-30,26.665,26.672,26.66,26.66,2879,22.2338700201104,22.2397067757879,22.2297009089121,22.2297009089121,3452.77430022589,0.0,1.0
2019-10-01,26.635,26.67,26.58,26.58,1046,22.2568001317006,22.2860469124255,22.2108409048471,22.2108409048471,1251.76170137406,0.0575,1.0
2019-10-02,26.695,26.728,26.695,26.7,801,22.3069374700862,22.3345130061983,22.3069374700862,22.3111155816184,958.567039006335,0.0,1.0
2019-10-03,26.79,26.83,26.772,26.777,6322,22.3863215891969,22.419746481454,22.3712803876812,22.3754584992133,7565.61900199505,0.0,1.0
2019-10-04,26.83,26.832,26.79,26.82,854,22.419746481454,22.4214177260668,22.3863215891969,22.4113902583897,1021.99282311037,0.0,1.0
2019-10-07,26.775,26.775,26.775,26.775,71,22.3737872546004,22.3737872546004,22.3737872546004,22.3737872546004,84.9666164412607,0.0,1.0
2019-10-08,26.78,26.84,26.78,26.84,1677,22.3779653661326,22.4281027045182,22.3779653661326,22.4281027045182,2006.88754608442,0.0,1.0
2019-10-09,26.766,26.79,26.766,26.79,653,22.3662666538426,22.3863215891969,22.3662666538426,22.3863215891969,781.453528678072,0.0,1.0
2019-10-10,26.686,26.77,26.67,26.77,3408,22.2994168693284,22.3696091430683,22.2860469124255,22.3696091430683,4078.3975891805,0.0,1.0
2019-10-11,26.605,26.605,26.605,26.605,404,22.2317314625077,22.2317314625077,22.2317314625077,22.2317314625077,483.47201467985,0.0,1.0
2019-10-14,26.635,26.635,26.6,26.625,1248,22.2568001317006,22.2568001317006,22.2275533509756,22.2484439086363,1493.49770871399,0.0,1.0
2019-10-15,26.62,26.68,26.62,26.68,434,22.2442657971042,22.2944031354898,22.2442657971042,22.2944031354898,519.373401908549,0.0,1.0
2019-10-16,26.65,26.68,26.62,26.63,3944,22.269334466297,22.2944031354898,22.2442657971042,22.2526220201684,4719.83570766664,0.0,1.0
2019-10-17,26.64,26.68,26.64,26.66,1576,22.2609782432327,22.2944031354898,22.2609782432327,22.2776906893613,1886.01954241446,0.0,1.0
2019-10-18,26.655,26.655,26.637,26.637,517,22.2735125778291,22.2735125778291,22.2584713763134,22.2584713763134,618.700573241292,0.0,1.0
2019-10-21,26.625,26.65,26.59,26.65,4073,22.2484439086363,22.269334466297,22.2191971279113,22.269334466297,4874.21167275006,0.0,1.0
2019-10-22,26.625,26.659,26.625,26.659,1616,22.2484439086363,22.2768550670548,22.2484439086363,22.2768550670548,1933.8880587194,0.0,1.0
2019-10-23,26.65,26.68,26.65,26.68,228,22.269334466297,22.2944031354898,22.269334466297,22.2944031354898,272.850542938132,0.0,1.0
2019-10-24,26.645,26.688,26.645,26.688,3970,22.2651563547649,22.3010881139412,22.2651563547649,22.3010881139412,4750.95024326484,0.0,1.0
2019-10-25,26.62,26.65,26.62,26.65,564,22.2442657971042,22.269334466297,22.2442657971042,22.269334466297,674.94607989959,0.0,1.0
2019-10-28,26.595,26.62,26.577,26.586,545,22.2233752394435,22.2442657971042,22.2083340379278,22.2158546386856,652.208534654746,0.0,1.0
2019-10-29,26.575,26.575,26.54,26.56,465,22.2066627933149,22.2066627933149,22.1774160125899,22.1941284587185,556.471502044876,0.0,1.0
2019-10-30,26.6,26.61,26.55,26.55,11017,22.2275533509756,22.2359095740399,22.1857722356542,22.1857722356542,13184.1861032869,0.0,1.0
2019-10-31,26.829,26.87,26.69,26.714,15552,22.4189108591475,22.4531713737111,22.3027593585541,22.3228142939084,18611.279139359,0.0,1.0
2019-11-01,26.68,26.69,26.64,26.64,3928,22.3442897871835,22.3526647083931,22.3107901023452,22.3107901023452,4690.19337818076,0.0597,1.0
2019-11-04,26.57,26.62,26.55,26.61,3739,22.2521656538781,22.294040259926,22.2354158114589,22.2856653387164,4464.51961329374,0.0,1.0
2019-11-05,26.47,26.49,26.455,26.489,1925,22.1684164417822,22.1851662842014,22.1558540599678,22.1843287920804,2298.5290868121,0.0,1.0
2019-11-06,26.525,26.55,26.5,26.55,23786,22.2144785084349,22.2354158114589,22.1935412054109,22.2354158114589,28401.4612254092,0.0,1.0
2019-11-07,26.411,26.48,26.396,26.48,10631,22.1190044066456,22.1767913629918,22.1064420248312,22.1767913629918,12693.8507646231,0.0,1.0
2019-11-08,26.405,26.45,26.405,26.42,1723,22.1139794539198,22.151666599363,22.1139794539198,22.1265418357342,2057.33278783234,0.0,1.0
2019-11-11,26.415,26.453,26.41,26.41,791,22.1223543751294,22.1541790757259,22.1181669145246,22.1181669145246,944.486497490066,0.0,1.0
2019-11-12,26.44,26.46,26.38,26.38,5481,22.1432916781534,22.1600415205726,22.0930421508959,22.0930421508959,6544.53918172319,0.0,1.0
2019-11-13,26.465,26.51,26.43,26.51,440,22.1642289811774,22.2019161266205,22.1349167569438,22.2019161266205,525.378076985623,0.0,1.0
2019-11-14,26.536,26.575,26.531,26.55,8944,22.2236909217655,22.2563531144829,22.2195034611607,22.2354158114589,10679.5034558168,0.0,1.0
2019-11-15,26.55,26.55,26.545,26.545,3190,22.2354158114589,22.2354158114589,22.2312283508541,22.2312283508541,3808.99105814577,0.0,1.0
2019-11-18,26.52,26.6,26.52,26.53,12203,22.2102910478301,22.2772904175068,22.2102910478301,22.2186659690397,14570.8833487627,0.0,1.0
2019-11-19,26.56,26.59,26.54,26.57,2333,22.2437907326685,22.2689154962972,22.2270408902493,22.2521656538781,2785.69784910786,0.0,1.0
2019-11-20,26.605,26.64,26.571,26.61,10644,22.2814778781116,22.3107901023452,22.253003145999,22.2856653387164,12709.3732987159,0.0,1.0
2019-11-21,26.564,26.61,26.561,26.6,2782,22.2471407011523,22.2856653387164,22.2446282247894,22.2772904175068,3321.82229585001,0.0,1.0
2019-11-22,26.56,26.59,26.53,26.53,5429,22.2437907326685,22.2689154962972,22.2186659690397,22.2186659690397,6482.44904535215,0.0,1.0
2019-11-25,26.605,26.618,26.589,26.6,7012,22.2814778781116,22.2923652756841,22.2680780041763,22.2772904175068,8372.61608141636,0.0,1.0
2019-11-26,26.63,26.66,26.58,26.65,11133,22.3024151811356,22.3275399447644,22.2605405750877,22.3191650235548,13293.2593888203,0.0,1.0
2019-11-27,26.62,26.66,26.62,26.65,3169,22.294040259926,22.3275399447644,22.294040259926,22.3191650235548,3783.91619538055,0.0,1.0
2019-11-29,26.57,26.61,26.566,26.61,1179,22.2521656538781,22.2856653387164,22.2488156853942,22.2856653387164,1407.77443810466,0.0,1.0
2019-12-02,26.475,26.6,26.44,26.6,17222,22.2220159375235,22.3269357483712,22.1926383904862,22.3269357483712,20518.050715196,0.059,1.0
2019-12-03,26.6,26.64,26.6,26.64,4360,22.3269357483712,22.3605100878424,22.3269357483712,22.3605100878424,5194.44321903693,0.0,1.0
2019-12-04,26.597,26.63,26.565,26.63,5645,22.3244176729108,22.3521165029746,22.2975582013338,22.3521165029746,6725.37430538155,0.0,1.0
2019-12-05,26.54,26.56,26.489,26.56,925,22.2765742391643,22.2933614088999,22.2337669563385,22.2933614088999,1102.03210495623,0.0,1.0
2019-12-06,26.525,26.533,26.525,26.533,961,22.2639838618626,22.2706987297568,22.2639838618626,22.2706987297568,1144.92200309507,0.0,1.0
2019-12-09,26.53,26.58,26.5,26.58,6244,22.2681806542965,22.3101485786355,22.2429998996931,22.3101485786355,7439.01455496941,0.0,1.0
2019-12-10,26.515,26.526,26.488,26.526,739,22.2555902769948,22.2648232203494,22.2329275978517,22.2648232203494,880.434297905572,0.0,1.0
2019-12-11,26.59,26.63,26.55,26.58,4576,22.3185421635033,22.3521165029746,22.2849678240321,22.3101485786355,5451.78260786997,0.0,1.0
2019-12-12,26.51,26.62,26.509,26.62,12021,22.2513934845609,22.3437229181068,22.2505541260741,22.3437229181068,14321.6518201933,0.0,1.0
2019-12-13,26.575,26.61,26.51,26.51,2607,22.3059517862016,22.335329333239,22.2513934845609,22.2513934845609,3105.94345688746,0.0,1.0
2019-12-16,26.545,26.57,26.537,26.57,7183,22.2807710315982,22.3017549937677,22.274056163704,22.3017549937677,8557.72606475742,0.0,1.0
2019-12-17,26.54,26.57,26.53,26.57,5001,22.2765742391643,22.3017549937677,22.2681806542965,22.3017549937677,5958.12168312012,0.0,1.0
2019-12-18,26.525,26.58,26.5,26.58,2771,22.2639838618626,22.3101485786355,22.2429998996931,22.3101485786355,3301.33077063104,0.0,1.0
2019-12-19,26.56,26.58,26.51,26.512,3079,22.2933614088999,22.3101485786355,22.2513934845609,22.2530722015344,3668.27767692999,0.0,1.0
2019-12-20,26.545,26.56,26.51,26.537,2709,22.2807710315982,22.2933614088999,22.2513934845609,22.274056163704,3227.4648349475,0.0,1.0
2019-12-23,26.52,26.58,26.516,26.58,16867,22.2597870694287,22.3101485786355,22.2564296354816,22.3101485786355,20095.1086641046,0.0,1.0
2019-12-24,26.49,26.517,26.45,26.45,937,22.2346063148253,22.2572689939683,22.201031975354,22.201031975354,1116.32873766918,0.0,1.0
2019-12-26,26.55,26.564,26.51,26.51,1220,22.2849678240321,22.296718842847,22.2513934845609,22.2513934845609,1453.49099248281,0.0,1.0
2019-12-27,26.587,26.63,26.587,26.62,3748,22.316024088043,22.3521165029746,22.316024088043,22.3437229181068,4465.31495067671,0.0,1.0
2019-12-30,26.505,26.52,26.482,26.5,2556,22.2983975598206,22.3110169132783,22.2790478845187,22.294191108668,3038.19051652719,0.061,1.0
2019-12-31,26.485,26.52,26.46,26.47,4094,22.2815717552103,22.3110169132783,22.2605394994474,22.2689524017525,4866.33488836554,0.0,1.0
2020-01-02,26.53,26.58,26.51,26.58,1860,22.3194298155835,22.3614943271093,22.3026040109732,22.3614943271093,2210.88981249631,0.0,1.0
2020-01-03,26.625,26.65,26.59,26.65,3973,22.3993523874825,22.4203846432454,22.3699072294144,22.4203846432454,4722.5081855096,0.0,1.0
2020-01-06,26.61,26.69,26.57,26.69,8461,22.3867330340248,22.454036252466,22.3530814248041,22.454036252466,10057.1713459845,0.0,1.0
2020-01-07,26.62,26.65,26.6,26.65,6795,22.3951459363299,22.4203846432454,22.3783201317196,22.4203846432454,8076.8797182325,0.0,1.0
2020-01-08,26.56,26.64,26.56,26.64,5389,22.344668522499,22.4119717409402,22.344668522499,22.4119717409402,6405.63720405517,0.0,1.0
2020-01-09,26.575,26.6,26.525,26.525,4417,22.3572878759567,22.3783201317196,22.3152233644309,22.3152233644309,5250.26897946033,0.0,1.0
2020-01-10,26.65,26.66,26.629,26.63,1814,22.4203846432454,22.4287975455505,22.4027175484046,22.4035588386351,2156.21189240232,0.0,1.0
2020-01-13,26.63,26.66,26.587,26.59,12463,22.4035588386351,22.4287975455505,22.3673833587229,22.3699072294144,14814.1503941621,0.0,1.0
2020-01-14,26.645,26.68,26.621,26.621,839,22.4161781920928,22.4456233501609,22.3959872265604,22.3959872265604,997.277716496993,0.0,1.0
2020-01-15,26.685,26.71,26.68,26.71,3237,22.4498298013134,22.4708620570763,22.4456233501609,22.4708620570763,3847.66146400569,0.0,1.0
2020-01-16,26.695,26.7,26.672,26.7,6062,22.4582427036186,22.4624491547712,22.4388930283167,22.4624491547712,7205.59894803906,0.0,1.0
2020-01-17,26.658,26.69,26.61,26.67,16538,22.4271149650895,22.454036252466,22.3867330340248,22.4372104478557,19657.900924228,0.0,1.0
2020-01-21,26.72,26.76,26.7,26.76,33361,22.4792749593815,22.5129265686021,22.4624491547712,22.5129265686021,39654.5672229513,0.0,1.0
2020-01-22,26.75,26.76,26.74,26.75,6131,22.504513666297,22.5129265686021,22.4961007639918,22.504513666297,7287.61582818004,0.0,1.0
2020-01-23,26.795,26.81,26.77,26.81,6418,22.5423717266702,22.5549910801279,22.5213394709073,22.5549910801279,7628.7585035491,0.0,1.0
2020-01-24,26.83,26.84,26.77,26.77,5349,22.5718168847382,22.5802297870434,22.5213394709073,22.5213394709073,6358.09118658214,0.0,1.0
2020-01-27,26.89,26.9,26.82,26.87,16578,22.6222942985692,22.6307072008743,22.5634039824331,22.6054684939589,19705.446941701,0.0,1.0
2020-01-28,26.85,26.91,26.81,26.91,9418,22.5886426893485,22.6391201031795,22.5549910801279,22.6391201031795,11194.709814027,0.0,1.0
2020-01-29,26.908,26.939,26.861,26.861,12935,22.6374375227185,22.6635175198644,22.5978968818842,22.5978968818842,15375.193400344,0.0,1.0
2020-01-30,26.95,27.07,26.9497,27.07,12979,22.6727717124001,22.773726540062,22.672519325331,22.773726540062,15427.4940195643,0.0,1.0
2020-01-31,26.975,27.0,26.948,26.96,4057,22.693803968163,22.7148362239259,22.6710891319391,22.6811846147053,4822.35482220298,0.0,1.0
2020-02-03,26.915,26.95,26.86,26.86,7446,22.690522936264,22.7200294680407,22.6441555291864,22.6441555291864,8832.28167825547,0.0561,1.0
2020-02-04,26.845,26.87,26.81,26.81,14616,22.6315098727107,22.6525859668369,22.602003340934,22.602003340934,17337.178217752,0.0,1.0
2020-02-05,26.785,26.81,26.785,26.81,2554,22.5809272468078,22.602003340934,22.5809272468078,22.602003340934,3029.49871155848,0.0,1.0
2020-02-06,26.825,26.85,26.784,26.83,3552,22.6146489974097,22.6357250915359,22.5800842030427,22.6188642162349,4213.30439446191,0.0,1.0
2020-02-07,26.89,26.93,26.85,26.88,23645,22.6694468421378,22.7031685927397,22.6357250915359,22.6610164044873,28047.1797317151,0.0,1.0
2020-02-10,26.95,26.97,26.915,26.95,14655,22.7200294680407,22.7368903433416,22.690522936264,22.7200294680407,17383.4391612723,0.0,1.0
2020-02-11,26.925,26.93,26.915,26.915,15066,22.6989533739145,22.7031685927397,22.690522936264,22.690522936264,17870.9583352937,0.0,1.0
2020-02-12,26.87,26.91,26.857,26.9,12220,22.6525859668369,22.6863077174388,22.6416263978912,22.6778772797883,14495.0956363526,0.0,1.0
2020-02-13,26.91,26.93,26.9,26.91,8924,22.6863077174388,22.7031685927397,22.6778772797883,22.6863077174388,10585.4528198699,0.0,1.0
2020-02-14,26.93,26.96,26.9,26.96,10020,22.7031685927397,22.7284599056912,22.6778772797883,22.7284599056912,11885.5039505936,0.0,1.0
2020-02-18,26.98,27.0,26.971,26.98,23308,22.7453207809921,22.7621816562931,22.7377333871067,22.7453207809921,27647.4377325784,0.0,1.0
2020-02-19,26.975,27.0,26.975,26.975,6468,22.7411055621669,22.7621816562931,22.7411055621669,22.7411055621669,7672.19955613166,0.0,1.0
2020-02-20,27.03,27.05,26.99,27.03,6927,22.7874729692445,22.8043338445455,22.7537512186426,22.7874729692445,8216.65527602413,0.0,1.0
2020-02-21,27.06,27.12,27.02,27.02,9678,22.8127642821959,22.8633469080988,22.779042531594,22.779042531594,11479.831061262,0.0,1.0
2020-02-24,27.16,27.2,27.155,27.2,11920,22.8970686587007,22.9307904093027,22.8928534398755,22.9307904093027,14139.2422246583,0.0,1.0
2020-02-25,27.18,27.21,27.18,27.2,5410,22.9139295340017,22.9392208469531,22.9139295340017,22.9307904093027,6417.22319088935,0.0,1.0
2020-02-26,27.183,27.23,26.97,26.97,15838,22.9164586652968,22.9560817222541,22.7368903433416,22.7368903433416,18786.6877813874,0.0,1.0
2020-02-27,27.145,27.25,27.129,27.25,23953,22.884423002225,22.9729425975551,22.8709343019843,22.9729425975551,28412.5225677214,0.0,1.0
2020-02-28,27.304,27.304,27.17,27.17,5636,23.0184669608676,23.0184669608676,22.9054990963512,22.9054990963512,6685.29942769915,0.0,1.0
2020-03-02,27.216,27.319,27.216,27.31,9449,22.9875272546904,23.074524436761,22.9875272546904,23.0669227412402,11187.1094768372,0.0513,1.0
2020-03-03,27.396,27.46,27.255,27.29,4267,23.139561165105,23.1936176665858,23.0204679352802,23.0500300845275,5051.89926316693,0.0,1.0
2020-03-04,27.46,27.52,27.45,27.52,4839,23.1936176665858,23.244295636724,23.1851713382294,23.244295636724,5729.11660053075,0.0,1.0
2020-03-05,27.517,27.55,27.49,27.49,3671,23.2417617382171,23.2696346217931,23.2189566516549,23.2189566516549,4346.26721234726,0.0,1.0
2020-03-06,27.62,27.67,27.57,27.61,3447,23.3287589202876,23.3709905620695,23.2865272785058,23.3203125919313,4081.0632200929,0.0,1.0
2020-03-09,27.494,27.69,27.47,27.67,8210,23.2223351829974,23.3878832187822,23.2020639949421,23.3709905620695,9720.19989468021,0.0,1.0
2020-03-10,27.299,27.469,27.299,27.461,1935,23.0576317800482,23.2012193621065,23.0576317800482,23.1944622994214,2290.93627237591,0.0,1.0
2020-03-11,27.043,27.303,27.043,27.303,1432,22.8414057741252,23.0610103113908,22.8414057741252,23.0610103113908,1695.41123619757,0.0,1.0
2020-03-12,26.735,26.98,26.57,26.91,12014,22.5812588607491,22.7881939054801,22.441894442869,22.7290696069855,14223.9319774285,0.0,1.0
2020-03-13,26.829,26.9,26.759,26.77,8355,22.660654347299,22.7206232786292,22.6015300488044,22.6108210099964,9891.87212180914,0.0,1.0
2020-03-16,26.62,26.7,26.62,26.66,6680,22.4841260846509,22.5516967115018,22.4841260846509,22.5179113980763,7908.76191187134,0.0,1.0
2020-03-17,26.243,26.62,26.21,26.56,13023,22.1656995056158,22.4841260846509,22.1378266220398,22.4334481145127,15418.5338889672,0.0,1.0
2020-03-18,25.808,26.1,25.71,26.1,7753,21.7982842221138,22.0449170101197,21.7155102042214,22.0449170101197,9179.13639262555,0.0,1.0
2020-03-19,25.6,25.79,25.56,25.56,2932,21.6226005923014,21.7830808310723,21.5888152788759,21.5888152788759,3471.33082718664,0.0,1.0
2020-03-20,25.643,25.73,25.6,25.6,4807,21.6589198042337,21.7324028609341,21.6226005923014,21.6226005923014,5691.23031592301,0.0,1.0
2020-03-23,25.863,25.87,25.37,25.37,4346,21.8447390280738,21.8506514579233,21.4283350401049,21.4283350401049,5145.43102829236,0.0,1.0
2020-03-24,25.806,25.916,25.73,25.8,7600,21.7965949564425,21.8895045683626,21.7324028609341,21.7915271594287,8997.99259434467,0.0,1.0
2020-03-25,26.048,26.092,25.77,25.99,2151,22.0009961026666,22.0381599474347,21.7661881743596,21.9520073981997,2546.66869347834,0.0,1.0
2020-03-26,26.204,26.204,26.12,26.12,581,22.132758825026,22.132758825026,22.0618096668325,22.0618096668325,687.872854909768,0.0,1.0
2020-03-27,26.302,26.327,26.24,26.3,1693,22.2155328429184,22.2366486638093,22.1631656071089,22.2138435772471,2004.42124502967,0.0,1.0
2020-03-30,26.353,26.385,26.32,26.385,7642,22.2586091175358,22.2856373682762,22.2307362339598,22.2856373682762,9047.71834289237,0.0,1.0
2020-03-31,26.406,26.48,26.37,26.37,4151,22.3033746578246,22.3658774876617,22.2729678757417,22.2729678757417,4914.56148146377,0.0,1.0
2020-04-01,26.276,26.276,26.276,26.276,111,22.2430678733601,22.2430678733601,22.2430678733601,22.2430678733601,131.125617050927,0.0586,1.0
2020-04-02,26.303,26.36,26.285,26.36,1147,22.2659238191883,22.3141752603811,22.2506865219695,22.3141752603811,1354.96470952625,0.0,1.0
2020-04-03,26.274,26.32,26.25,26.25,962,22.2413748403358,22.2803145998949,22.2210584440441,22.2210584440441,1136.42201444137,0.0,1.0
2020-04-06,26.334,26.34,26.281,26.325,4777,22.2921658310651,22.297244930138,22.2473004559209,22.2845471824557,5643.12678065115,0.0,1.0
2020-04-07,26.309,26.32,26.26,26.319,4339,22.2710029182612,22.2803145998949,22.2295236091657,22.2794680833828,5125.7121836394,0.0,1.0
2020-04-08,26.365,26.4,26.352,26.37,2247,22.3184078429418,22.3480359208672,22.3074031282838,22.3226404255026,2654.40776138229,0.0,1.0
2020-04-09,26.625,26.66,26.61,26.66,3776,22.5385021361019,22.5681302140273,22.5258043884196,22.5681302140273,4460.63360346217,0.0,1.0
2020-04-13,26.66,26.71,26.62,26.71,6617,22.5681302140273,22.610456039635,22.5342695535411,22.610456039635,7816.74061284671,0.0,1.0
2020-04-14,26.79,26.81,26.77,26.79,8936,22.6781773606073,22.6951076908504,22.6612470303642,22.6781773606073,10556.2028285323,0.0,1.0
2020-04-15,26.845,26.845,26.79,26.79,2527,22.7247357687758,22.7247357687758,22.6781773606073,22.6781773606073,2985.17508367291,0.0,1.0
2020-04-16,26.905,26.92,26.9,26.92,5873,22.775526759505,22.7882245071873,22.7712941769443,22.7882245071873,6937.84458504591,0.0,1.0
2020-04-17,26.957,27.0,26.92,27.0,8731,22.819545618137,22.8559458281597,22.7882245071873,22.8559458281597,10314.033896141,0.0,1.0
2020-04-20,26.97,26.98,26.26,26.26,10327,22.830550332795,22.8390154979166,22.2295236091657,22.2295236091657,12199.4076331975,0.0,1.0
2020-04-21,26.977,27.06,26.95,27.06,8310,22.8364759483801,22.9067368188889,22.813620002552,22.9067368188889,9816.70160083969,0.0,1.0
2020-04-22,26.959,26.959,26.91,26.91,2104,22.8212386511614,22.8212386511614,22.7797593420658,22.7797593420658,2485.48016464099,0.0,1.0
2020-04-23,26.989,27.02,26.94,27.02,5239,22.846634146526,22.8728761584028,22.8051548374304,22.8728761584028,6188.89286243069,0.0,1.0
2020-04-24,26.941,26.97,26.881,26.915,1493,22.8545914017402,22.8791926841964,22.8036921966586,22.8325350795382,1759.94890011192,0.0574,1.0
2020-04-27,26.89,26.94,26.875,26.94,10629,22.8113270774208,22.8537430816555,22.7986022761504,22.8537430816555,12529.4687604083,0.0,1.0
2020-04-28,26.905,26.94,26.87,26.878,7246,22.8240518786912,22.8537430816555,22.794360675727,22.8011472364045,8541.58722720092,0.0,1.0
2020-04-29,26.98,26.98,26.94,26.94,828,22.8876758850433,22.8876758850433,22.8537430816555,22.8537430816555,976.046677356107,0.0,1.0
2020-04-30,26.976,27.01,26.97,26.977,6399,22.8842826047045,22.9131254875841,22.8791926841964,22.8851309247892,7543.14334348035,0.0,1.0
2020-05-01,26.92,26.97,26.874,26.97,9901,22.8367766799617,22.8791926841964,22.7977539560657,22.8791926841964,11671.3021165493,0.0,1.0
2020-05-04,26.948,26.98,26.91,26.98,9084,22.8605296423331,22.8876758850433,22.8282934791147,22.8876758850433,10708.2222428779,0.0,1.0
2020-05-05,26.93,26.98,26.9,26.9,2532,22.8452598808086,22.8876758850433,22.8198102782678,22.8198102782678,2984.72244814693,0.0,1.0
2020-05-06,26.89,26.905,26.843,26.905,4434,22.8113270774208,22.8240518786912,22.7714560334402,22.8240518786912,5226.80068526206,0.0,1.0
2020-05-07,26.995,27.02,26.922,26.97,4268,22.9004006863137,22.9216086884311,22.838473320131,22.8791926841964,5031.11982965684,0.0,1.0
2020-05-08,26.93,27.08,26.92,27.08,3326,22.8452598808086,22.9725078935127,22.8367766799617,22.9725078935127,3920.68991411402,0.0,1.0
2020-05-11,26.9,26.95,26.9,26.916,3120,22.8198102782678,22.8622262825025,22.8198102782678,22.8333833996229,3677.85704510996,0.0,1.0
2020-05-12,26.92,26.97,26.901,26.97,9610,22.8367766799617,22.8791926841964,22.8206585983525,22.8791926841964,11328.2712190727,0.0,1.0
2020-05-13,26.97,27.01,26.92,27.01,8938,22.8791926841964,22.9131254875841,22.8367766799617,22.9131254875841,10536.1173939721,0.0,1.0
2020-05-14,27.037,27.037,27.005,27.005,2608,22.9360301298709,22.9360301298709,22.9088838871606,22.9088838871606,3074.31127360474,0.0,1.0
2020-05-15,27.04,27.895,27.01,27.05,22224,22.9385750901249,23.6638887625383,22.9131254875841,22.9470582909719,26197.6586443987,0.0,1.0
2020-05-18,27.016,27.07,26.97,27.06,2802,22.9182154080923,22.9640246926658,22.8791926841964,22.9555414918188,3302.99853858914,0.0,1.0
2020-05-19,27.045,27.08,26.99,27.06,6279,22.9428166905484,22.9725078935127,22.8961590858902,22.9555414918188,7401.68730328381,0.0,1.0
2020-05-20,27.125,27.136,27.075,27.11,3704,23.0106822973239,23.0200138182556,22.9682662930892,22.9979574960535,4366.27644073312,0.0,1.0
2020-05-21,27.165,27.21,27.14,27.21,2376,23.0446151007117,23.0827895045229,23.0234070985943,23.0827895045229,2800.82959589143,0.0,1.0
2020-05-22,27.22,27.22,27.2,27.22,5680,23.0912727053698,23.0912727053698,23.074306303676,23.0912727053698,6695.58590263611,0.0,1.0
2020-05-26,27.19,27.23,27.18,27.23,3240,23.065823102829,23.0997559062168,23.0573399019821,23.0997559062168,3819.31308530651,0.0,1.0
2020-05-27,27.25,27.33,27.15,27.33,14350,23.1167223079107,23.1845879146862,23.0318902994413,23.1845879146862,16915.7848068359,0.0,1.0
2020-05-28,27.225,27.28,27.225,27.28,1431,23.0955143057933,23.1421719104515,23.0955143057933,23.1421719104515,1686.86327934371,0.0,1.0
2020-05-29,27.325,27.325,27.239,27.29,4297,23.1803463142627,23.1803463142627,23.107390786979,23.1506551112984,5065.30503937101,0.0,1.0
2020-06-01,27.279,27.28,27.203,27.27,3133,23.1909503153214,23.1918004546342,23.1263397275446,23.1832990615057,3685.27834512829,0.0585,1.0
2020-06-02,27.215,27.25,27.17,27.23,2781,23.1365413992988,23.1662962752486,23.0982851302204,23.1492934889916,3271.22855978352,0.0,1.0
2020-06-03,27.205,27.25,27.193,27.25,5891,23.1280400061703,23.1662962752486,23.117838334416,23.1662962752486,6929.45251552848,0.0,1.0
2020-06-04,27.194,27.25,27.16,27.25,9426,23.1186884737289,23.1662962752486,23.0897837370919,23.1662962752486,11087.5945359653,0.0,1.0
2020-06-05,27.196,27.23,26.99,27.23,28981,23.1203887523546,23.1492934889916,22.9452600539068,23.1492934889916,34089.7069007861,0.0,1.0
2020-06-08,27.268,27.27,27.23,27.25,7060,23.18159878288,23.1832990615057,23.1492934889916,23.1662962752486,8304.52126288086,0.0,1.0
2020-06-09,27.294,27.34,27.275,27.299,1663,23.2037024050142,23.2428088134054,23.18754975807,23.2079531015785,1956.14998019417,0.0,1.0
2020-06-10,27.42,27.42,27.36,27.36,2194,23.3108199584337,23.3108199584337,23.2598115996625,23.2598115996625,2580.75349160915,0.0,1.0
2020-06-11,27.335,27.56,27.282,27.56,7802,23.2385581168412,23.4298394622331,23.1935007332599,23.4298394622331,9177.31938994283,0.0,1.0
2020-06-12,27.353,27.36,27.318,27.33,2329,23.2538606244725,23.2598115996625,23.2241057485227,23.2343074202769,2739.55099451127,0.0,1.0
2020-06-15,27.382,27.4,27.29,27.29,13285,23.2785146645453,23.2938171721766,23.2003018477628,23.2003018477628,15626.8505633671,0.0,1.0
2020-06-16,27.355,27.39,27.33,27.376,8320,23.2555609030982,23.2853157790481,23.2343074202769,23.2734138286681,9786.63128996726,0.0,1.0
2020-06-17,27.388,27.41,27.345,27.345,2993,23.2836155004224,23.3023185653052,23.2470595099697,23.2470595099697,3520.5994532298,0.0,1.0
2020-06-18,27.42,27.46,27.415,27.46,2511,23.3108199584337,23.3448255309478,23.3065692618694,23.3448255309478,2953.63355397929,0.0,1.0
2020-06-19,27.48,27.52,27.4,27.46,21959,23.3618283172049,23.395833889719,23.2938171721766,23.3448255309478,25829.8841942777,0.0,1.0
2020-06-22,27.48,27.52,27.48,27.51,7820,23.3618283172049,23.395833889719,23.3618283172049,23.3873324965905,9198.49239032978,0.0,1.0
2020-06-23,27.465,27.49,27.43,27.49,5724,23.3490762275121,23.3703297103334,23.3193213515622,23.3703297103334,6733.01412304957,0.0,1.0
2020-06-24,27.46,27.48,27.415,27.48,9314,23.3448255309478,23.3618283172049,23.3065692618694,23.3618283172049,10955.8514224465,0.0,1.0
2020-06-25,27.52,27.55,27.49,27.49,13873,23.395833889719,23.4213380691046,23.3703297103334,23.3703297103334,16318.5019093408,0.0,1.0
2020-06-26,27.495,27.53,27.47,27.53,2982,23.3745804068977,23.4043352828475,23.3533269240763,23.4043352828475,3507.66039743777,0.0,1.0
2020-06-29,27.54,27.555,27.4908,27.51,11218,23.4128366759761,23.4255887656689,23.3710098217837,23.3873324965905,13195.4843522659,0.0,1.0
2020-06-30,27.524,27.56,27.504,27.54,3509,23.3992344469704,23.4298394622331,23.3822316607134,23.4128366759761,4127.55879765566,0.0,1.0
2020-07-01,27.485,27.49,27.44,27.49,5500,23.4141118849453,23.4183713195251,23.3757769737275,23.4183713195251,6456.25598539986,0.0565,1.0
2020-07-02,27.529,27.55,27.525,27.55,688,23.4515949092472,23.4694845344822,23.4481873615834,23.4694845344822,807.618930537291,0.0,1.0
2020-07-06,27.556,27.57,27.525,27.55,4100,23.4745958559779,23.4865222728013,23.4481873615834,23.4694845344822,4812.84537093444,0.0,1.0
2020-07-07,27.595,27.61,27.57,27.59,5600,23.5078194457001,23.5205977494394,23.4865222728013,23.5035600111203,6573.64245786165,0.0,1.0
2020-07-08,27.595,27.62,27.57,27.62,8654,23.5078194457001,23.5291166185989,23.4865222728013,23.5291166185989,10158.6253268455,0.0,1.0
2020-07-09,27.652,27.68,27.6,27.629,5404,23.5563769999094,23.580229833556,23.5120788802798,23.5367836008425,6343.56497183649,0.0,1.0
2020-07-10,27.625,27.72,27.61,27.72,10600,23.5333760531786,23.6143053101941,23.5205977494394,23.6143053101941,12442.9660809525,0.0,1.0
2020-07-13,27.6,27.655,27.57,27.65,11400,23.5120788802798,23.5589326606572,23.4865222728013,23.5546732260775,13382.057860647,0.0,1.0
2020-07-14,27.675,27.72,27.64,27.64,6400,23.5759703989763,23.6143053101941,23.5461543569179,23.5461543569179,7512.73423755617,0.0,1.0
2020-07-15,27.698,27.71,27.63,27.7,3709,23.5955637980432,23.6057864410346,23.5376354877584,23.5972675718751,4353.86426360872,0.0,1.0
2020-07-16,27.73,27.75,27.67,27.67,18081,23.6228241793536,23.6398619176727,23.5717109643965,23.5717109643965,21224.6480858209,0.0,1.0
2020-07-17,27.715,27.76,27.5,27.76,30997,23.6100458756143,23.6483807868322,23.4268901886846,23.6483807868322,36386.284868989,0.0,1.0
2020-07-20,27.74,27.78,27.71,27.78,6609,23.6313430485131,23.6654185251512,23.6057864410346,23.6654185251512,7758.07196500139,0.0,1.0
2020-07-21,27.81,27.83,27.781,27.83,12878,23.6909751326298,23.7080128709488,23.6662704120672,23.7080128709488,15117.0299236326,0.0,1.0
2020-07-22,27.85,27.855,27.79,27.79,7131,23.7250506092679,23.7293100438476,23.6739373943108,23.6739373943108,8370.82935125205,0.0,1.0
2020-07-23,27.87,27.89,27.8433,27.89,8359,23.7420883475869,23.759126085906,23.719342966931,23.759126085906,9812.33523308316,0.0,1.0
2020-07-24,27.874,27.91,27.831,27.86,9485,23.7454958952507,23.776163824225,23.7088647578648,23.7335694784274,11134.1069130032,0.0,1.0
2020-07-27,27.85,27.91,27.85,27.91,3848,23.7250506092679,23.776163824225,23.7250506092679,23.776163824225,4517.03146033065,0.0,1.0
2020-07-28,27.94,27.94,27.82,27.9,5404,23.8017204317036,23.8017204317036,23.6994940017893,23.7676449550655,6343.5649718365,0.0,1.0
2020-07-29,27.9557,27.98,27.9,27.9,11906,23.815095056284,23.8357959083417,23.7676449550655,23.7676449550655,13976.0334113038,0.0,1.0
2020-07-30,27.99,28.0,27.9306,28.0,4496,23.8443147775012,23.8528336466607,23.7937126946936,23.8528336466607,5277.69580188321,0.0,1.0
2020-07-31,27.96,28.02,27.93,27.99,11830,23.8187581700226,23.8698713849798,23.7932015625441,23.8443147775012,13886.8196922328,0.0,1.0
2020-08-03,27.99,27.99,27.9195,27.98,2486,23.8886980858223,23.8886980858223,23.8285282674925,23.8801633598181,2912.80586953782,0.0521,1.0
2020-08-04,28.045,28.0499,28.014,28.02,6118,23.9356390788455,23.9398210945876,23.9091814282324,23.914302263835,7168.36134747884,0.0,1.0
2020-08-05,28.0383,28.05,27.96,28.04,8851,23.9299208124227,23.9399064418476,23.8630939078096,23.9313717158434,10370.5731099273,0.0,1.0
2020-08-06,28.08,28.09,28.03,28.09,8388,23.9655106198603,23.9740453458645,23.9228369898392,23.9740453458645,9828.08352119196,0.0,1.0
2020-08-07,28.025,28.09,28.025,28.08,5403,23.9185696268371,23.9740453458645,23.9185696268371,23.9655106198603,6330.60744694803,0.0,1.0
2020-08-10,28.0366,28.06,28.0,28.0027,6183,23.928469909002,23.9484411678519,23.8972328118265,23.8995371878477,7244.52079298162,0.0,1.0
2020-08-11,27.9345,27.99,27.9136,27.99,4050,23.8413303564989,23.8886980858223,23.82349277915,23.8886980858223,4745.31929671285,0.0,1.0
2020-08-12,27.905,27.94,27.895,27.94,6512,23.8161529147864,23.8460244558012,23.8076181887822,23.8460244558012,7630.00475560348,0.0,1.0
2020-08-13,27.835,27.92,27.835,27.8682,1770,23.7564098327568,23.8289550037927,23.7564098327568,23.7847451230909,2073.88028523007,0.0,1.0
2020-08-14,27.86,27.88,27.8019,27.87,13954,23.7777466477674,23.7948160997758,23.7281598896828,23.7862813737716,16349.6754237855,0.0,1.0
2020-08-17,27.845,27.89,27.8,27.8,9721,23.7649445587611,23.8033508257801,23.726538291742,23.726538291742,11389.9379958878,0.0,1.0
2020-08-18,27.85,27.91,27.81,27.81,9828,23.7692119217632,23.8204202777885,23.7350730177463,23.7350730177463,11515.3081600232,0.0,1.0
2020-08-19,27.825,27.91,27.825,27.85,9371,23.7478751067526,23.8204202777885,23.7478751067526,23.7692119217632,10979.8486739497,0.0,1.0
2020-08-20,27.865,27.893,27.851,27.89,5719,23.7820140107695,23.8059112435813,23.7700653943636,23.8033508257801,6700.85952046934,0.0,1.0
2020-08-21,27.9,27.94,27.8699,27.91,26574,23.8118855517843,23.8460244558012,23.7861960265116,23.8204202777885,31136.3246890981,0.0,1.0
2020-08-24,27.9,28.06,27.865,28.06,28203,23.8118855517843,23.9484411678519,23.7820140107695,23.9484411678519,33044.9975617759,0.0,1.0
2020-08-25,27.86,27.89,27.818,27.87,12714,23.7777466477674,23.8033508257801,23.7419007985496,23.7862813737716,14896.7875403475,0.0,1.0
2020-08-26,27.86,27.86,27.7932,27.82,13361,23.7777466477674,23.7777466477674,23.7207346780592,23.7436077437505,15654.8669440446,0.0,1.0
2020-08-27,27.7453,27.82,27.72,27.81,10260,23.6798533404989,23.7436077437505,23.6582604837083,23.7350730177463,12021.4755516726,0.0,1.0
2020-08-28,27.76,27.82,27.74,27.74,2029,23.6923993877251,23.7436077437505,23.6753299357167,23.6753299357167,2377.3463834643,0.0,1.0
2020-08-31,27.8111,27.85,27.74,27.74,4833,23.7360118376067,23.7692119217632,23.6753299357167,23.6753299357167,5662.74769407735,0.0,1.0
2020-09-01,27.8338,27.85,27.77,27.775,3594,23.7983153374376,23.8121665797568,23.7437653831184,23.7480404579083,4203.43523403245,0.0503,1.0
2020-09-02,27.8435,27.8807,27.84,27.87,1936,23.80660898253,23.8384155389668,23.803616430177,23.8292668789165,2264.2878723113,0.0,1.0
2020-09-03,27.89,28.03,27.83,27.83,10153,23.8463671780761,23.9660692721933,23.7950662805972,23.7950662805972,11874.6460576326,0.0,1.0
2020-09-04,27.805,27.81,27.805,27.81,1785,23.7736909066477,23.7779659814376,23.7736909066477,23.7779659814376,2087.68277483248,0.0,1.0
2020-09-08,27.82,27.88,27.82,27.83,49803,23.7865161310174,23.8378170284963,23.7865161310174,23.7950662805972,58248.1037730992,0.0,1.0
2020-09-09,27.835,27.85,27.8,27.8,5710,23.7993413553871,23.8121665797568,23.7694158318578,23.7694158318578,6678.24573909999,0.0,1.0
2020-09-10,27.82,27.84,27.7902,27.82,7227,23.7865161310174,23.803616430177,23.7610366852696,23.7865161310174,8452.4837051621,0.0,1.0
2020-09-11,27.83,27.85,27.79,27.8194,2124,23.7950662805972,23.8121665797568,23.760865682278,23.7860031220426,2484.16706652336,0.0,1.0
2020-09-14,27.8604,27.88,27.8,27.8,6829,23.8210587353198,23.8378170284963,23.7694158318578,23.7694158318578,7986.99477273447,0.0,1.0
2020-09-15,27.87,27.89,27.855,27.87,5335,23.8292668789165,23.8463671780761,23.8164416545468,23.8292668789165,6239.65692085785,0.0,1.0
2020-09-16,27.86,27.9,27.85,27.85,4447,23.8207167293367,23.8549173276559,23.8121665797568,23.8121665797568,5201.07859926051,0.0,1.0
2020-09-17,27.8701,27.8899,27.87,27.8899,1418,23.8293523804123,23.8462816765803,23.8292668789165,23.8462816765803,1658.45051804619,0.0,1.0
2020-09-18,27.83,27.87,27.81,27.82,4722,23.7950662805972,23.8292668789165,23.7779659814376,23.7865161310174,5522.71039930475,0.0,1.0
2020-09-21,27.83,27.87,27.8,27.87,14915,23.7950662805972,23.8292668789165,23.7694158318578,23.8292668789165,17444.1392642165,0.0,1.0
2020-09-22,27.8497,27.89,27.84,27.89,7301,23.8119100752695,23.8463671780761,23.803616430177,23.8463671780761,8539.03189862852,0.0,1.0
2020-09-23,27.81,27.85,27.8,27.85,4459,23.7779659814376,23.8121665797568,23.7694158318578,23.8121665797568,5215.11344144428,0.0,1.0
2020-09-24,27.77,27.8,27.77,27.7743,1387,23.7437653831184,23.7694158318578,23.7437653831184,23.7474419474377,1622.19384240485,0.0,1.0
2020-09-25,27.7909,27.8,27.7589,27.8,6461,23.7616351957402,23.7694158318578,23.7342747170848,23.7694158318578,7556.59294576619,0.0,1.0
2020-09-28,27.775,27.81,27.756,27.8,6902,23.7480404579083,23.7779659814376,23.7317951737067,23.7694158318578,8072.37339601892,0.0,1.0
2020-09-29,27.775,27.808,27.77,27.775,2683,23.7480404579083,23.7762559515217,23.7437653831184,23.7480404579083,3137.9567982496,0.0,1.0
2020-09-30,27.755,27.91,27.755,27.76,1239,23.7309401587487,23.8634674772357,23.7309401587487,23.7352152335386,1449.09745547196,0.0,1.0
2020-10-01,27.745,27.77,27.7175,27.77,9321,23.7615496942444,23.7829603535472,23.7379979690113,23.7829603535472,10883.5975905495,0.0458,1.0
2020-10-02,27.73,27.74,27.7,27.72,5854,23.7487032986627,23.7572675623838,23.7230105074994,23.7401390349416,6835.38035565676,0.0,1.0
2020-10-05,27.6758,27.71,27.6758,27.71,7799,23.7022849892943,23.7315747712205,23.7022849892943,23.7315747712205,9106.44540378663,0.0,1.0
2020-10-06,27.6895,27.72,27.63,27.7,12219,23.7140180305922,23.7401390349416,23.6630606614515,23.7230105074994,14267.4261301281,0.0,1.0
2020-10-07,27.68,27.82,27.641,27.82,12086,23.7058819800571,23.8257816721528,23.6724813515448,23.8257816721528,14112.1296512586,0.0,1.0
2020-10-08,27.7249,27.76,27.6829,27.6829,12886,23.744335524165,23.7743960898261,23.7083656165363,23.7083656165363,15046.2438098724,0.0,1.0
2020-10-09,27.72,27.75,27.7,27.73,10044,23.7401390349416,23.765831826105,23.7230105074994,23.7487032986627,11727.8032613967,0.0,1.0
2020-10-12,27.77,27.78,27.755,27.78,8151,23.7829603535472,23.7915246172683,23.7701139579655,23.7915246172683,9517.45563357674,0.0,1.0
2020-10-13,27.81,27.82,27.8,27.8,12330,23.8172174084317,23.8257816721528,23.8086531447106,23.8086531447106,14397.0344696358,0.0,1.0
2020-10-14,27.825,27.83,27.81,27.82,10925,23.8300638040134,23.8343459358739,23.8172174084317,23.8257816721528,12756.4964785702,0.0,1.0
2020-10-15,27.805,27.84,27.795,27.84,6419,23.8129352765711,23.842910199595,23.80437101285,23.842910199595,7495.09848017778,0.0,1.0
2020-10-16,27.7648,27.81,27.76,27.81,55630,23.7785069364122,23.8172174084317,23.7743960898261,23.8172174084317,64955.9633046098,0.0,1.0
2020-10-19,27.73,27.78,27.701,27.73,29948,23.7487032986627,23.7915246172683,23.7238669338715,23.7487032986627,34968.563527709,0.0,1.0
2020-10-20,27.718,27.78,27.7,27.7,15499,23.7384261821974,23.7915246172683,23.7230105074994,23.7230105074994,18097.2941804448,0.0,1.0
2020-10-21,27.725,27.75,27.6999,27.7,10875,23.7444211668022,23.765831826105,23.7229248648622,23.7230105074994,12698.1143436568,0.0,1.0
2020-10-22,27.68,27.71,27.671,27.7,8299,23.7058819800571,23.7315747712205,23.6981741427081,23.7230105074994,9690.26675292031,0.0,1.0
2020-10-23,27.68,27.7,27.663,27.7,3058,23.7058819800571,23.7230105074994,23.6913227317312,23.7230105074994,3570.6513713014,0.0,1.0
2020-10-26,27.7277,27.74,27.705,27.74,12083,23.7467335180069,23.7572675623838,23.7272926393599,23.7572675623838,14108.6267231637,0.0,1.0
2020-10-27,27.76,27.87,27.74,27.78,42257,23.7743960898261,23.8686029907584,23.7572675623838,23.7915246172683,49341.0775006811,0.0,1.0
2020-10-28,27.76,27.79,27.6901,27.78,28301,23.7743960898261,23.8000888809894,23.7145318864155,23.7915246172683,33045.4560036627,0.0,1.0
2020-10-29,27.68,27.86,27.6781,27.76,29748,23.7058819800571,23.8600387270373,23.7042547699501,23.7743960898261,34735.0349880556,0.0,1.0
2020-10-30,27.6438,27.7,27.6,27.69,19747,23.6748793453867,23.7230105074994,23.6373678702882,23.7144462437783,23057.4403626843,0.0,1.0
2020-11-02,27.605,27.67,27.5722,27.6,28522,23.686355458773,23.7421284384803,23.6582115551668,23.6820652295647,33240.648244531,0.0522,1.0
2020-11-03,27.61,27.62,27.6045,27.62,6856,23.6906456879812,23.6992261463977,23.6859264358522,23.6992261463977,7990.24908367243,0.0,1.0
2020-11-04,27.765,27.81,27.7369,27.78,10705,23.8236427934371,23.8622548563114,23.7995317052867,23.8365134810619,12476.0234015043,0.0,1.0
2020-11-05,27.81,27.83,27.764,27.82,8530,23.8622548563114,23.8794157731444,23.8227847475955,23.8708353147279,9941.19379867646,0.0,1.0
2020-11-06,27.7696,27.8,27.726,27.77,15944,23.8275898043087,23.8536743978949,23.7901790056127,23.8279330226454,18581.7577873502,0.0,1.0
2020-11-09,27.6611,27.73,27.61,27.63,23154,23.7344918304896,23.7936111889793,23.6906456879812,23.7078066048143,26984.5722408622,0.0,1.0
2020-11-10,27.69,27.72,27.63,27.68,24542,23.7592893553133,23.7850307305628,23.7078066048143,23.7507088968968,28602.2014310806,0.0,1.0
2020-11-11,27.7139,27.81,27.655,27.68,8160,23.7797966509288,23.8622548563114,23.7292577508555,23.7507088968968,9509.98140647124,0.0,1.0
2020-11-12,27.75,27.76,27.707,27.72,3993,23.8107721058124,23.8193525642289,23.7738761346214,23.7850307305628,4653.59751912251,0.0,1.0
2020-11-13,27.7794,27.88,27.76,27.78,94349,23.8359986535569,23.922318065227,23.8193525642289,23.8365134810619,109957.994573426,0.0,1.0
2020-11-16,27.75,27.77,27.7,27.7,8155,23.8107721058124,23.8279330226454,23.7678698137298,23.7678698137298,9504.15421198198,0.0,1.0
2020-11-17,27.8,27.83,27.76,27.81,7982,23.8536743978949,23.8794157731444,23.8193525642289,23.8622548563114,9302.53328265363,0.0,1.0
2020-11-18,27.84,27.86,27.79,27.79,12139,23.8879962315609,23.905157148394,23.8450939394784,23.8450939394784,14147.2627810239,0.0,1.0
2020-11-19,27.8819,27.94,27.8698,27.89,13162,23.9239483523261,23.973800815726,23.9135659976421,23.9308985236435,15339.5067735263,0.0,1.0
2020-11-20,27.925,27.925,27.8517,27.91,12837,23.9609301281013,23.9609301281013,23.8980353679083,23.9480594404765,14960.7391317244,0.0,1.0
2020-11-23,27.9,27.95,27.8733,27.95,21722,23.93947898206,23.9823812741425,23.9165691580879,23.9823812741425,25315.6637391383,0.0,1.0
2020-11-24,27.885,27.913,27.8611,27.91,19763,23.9266082944352,23.9506335780015,23.9061009988198,23.9480594404765,23032.5689382465,0.0,1.0
2020-11-25,27.8721,27.92,27.84,27.84,7426,23.9155395030779,23.956639898893,23.8879962315609,23.8879962315609,8654.549255448,0.0,1.0
2020-11-27,27.925,27.97,27.895,27.93,12772,23.9609301281013,23.9995421909756,23.9351887528517,23.9652203573095,14884.9856033641,0.0,1.0
2020-11-30,27.945,27.97,27.93,27.96,14350,23.9780910449343,23.9995421909756,23.9652203573095,23.9909617325591,16724.0481841743,0.0,1.0
2020-12-01,27.84,27.9,27.84,27.9,26536,23.9239483523261,23.9755085858441,23.9239483523261,23.9755085858441,30879.6118901574,0.0419,1.0
2020-12-02,27.855,27.86,27.84,27.86,7285,23.9368384107056,23.9411350968321,23.9239483523261,23.9411350968321,8477.46354461096,0.0,1.0
2020-12-03,27.89,27.91,27.8625,27.89,6272,23.9669152135911,23.984101958097,23.9432834398953,23.9669152135911,7298.64809221686,0.0,1.0
2020-12-04,27.8509,27.87,27.845,27.85,12413,23.9333151280819,23.9497284690851,23.9282450384526,23.9325417245791,14444.8531200076,0.0,1.0
2020-12-07,27.87,27.89,27.84,27.88,11733,23.9497284690851,23.9669152135911,23.9239483523261,23.9583218413381,13653.5456100097,0.0,1.0
2020-12-08,27.9,27.94,27.895,27.92,12168,23.9755085858441,24.009882074856,23.9712118997176,23.99269533035,14159.7496789054,0.0,1.0
2020-12-09,27.86,27.89,27.85,27.89,13234,23.9411350968321,23.9669152135911,23.9325417245791,23.9669152135911,15400.2405695788,0.0,1.0
2020-12-10,27.9,27.92,27.87,27.9,7124,23.9755085858441,23.99269533035,23.9497284690851,23.9755085858441,8290.10985474377,0.0,1.0
2020-12-11,27.925,27.95,27.91,27.9387,7366,23.9969920164765,24.018475447109,23.984101958097,24.0087649364631,8571.72223330191,0.0,1.0
2020-12-14,27.94,27.95,27.891,27.92,21908,24.009882074856,24.018475447109,23.9677745508164,23.99269533035,25494.0660721121,0.0,1.0
2020-12-15,27.9415,27.99,27.89,27.94,82659,24.011171080694,24.052848936121,23.9669152135911,24.009882074856,96189.2462778307,0.0,1.0
2020-12-16,27.9468,27.95,27.9035,27.92,11084,24.0157255679881,24.018475447109,23.9785162661326,23.99269533035,12898.3124129674,0.0,1.0
2020-12-17,27.915,27.9518,27.9147,27.9518,10265,23.9883986442235,24.0200222541146,23.988140843056,24.0200222541146,11945.2523384258,0.0,1.0
2020-12-18,27.92,27.96,27.9043,27.95,34908,23.99269533035,24.027068819362,23.9792037359128,24.018475447109,40622.0037632505,0.0,1.0
2020-12-21,27.8847,27.92,27.8653,27.92,9654,23.962360726297,23.99269533035,23.9456895841262,23.99269533035,11234.2392669422,0.0,1.0
2020-12-22,27.9339,27.959,27.88,27.9,21819,24.0046401177817,24.0262094821367,23.9583218413381,23.9755085858441,25390.4978833036,0.0,1.0
2020-12-23,27.915,27.93,27.875,27.93,10223,23.9883986442235,24.001288702603,23.9540251552116,24.001288702603,11896.3774628082,0.0,1.0
2020-12-24,27.9363,27.96,27.88,27.88,4155,24.0067025271224,24.027068819362,23.9583218413381,23.9583218413381,4835.12162359074,0.0,1.0
2020-12-28,27.945,28.01,27.912,27.93,15887,24.0141787609825,24.070035680627,23.9858206325476,24.001288702603,18487.5035460857,0.0,1.0
2020-12-29,27.93,27.9302,27.9,27.91,2957,24.0403885463541,24.0405606937838,24.0145664319112,24.0231738033922,3435.42742001669,0.0455,1.0
2020-12-30,27.94,27.96,27.93,27.93,11417,24.0489959178351,24.0662106607971,24.0403885463541,24.0403885463541,13264.2119899663,0.0,1.0
2020-12-31,27.9531,27.9651,27.89,27.89,10989,24.0602715744752,24.0706004202524,24.0059590604303,24.0059590604303,12766.9637871367,0.0,1.0
2021-01-04,27.94,27.95,27.92,27.92,23497,24.0489959178351,24.0576032893161,24.0317811748732,24.0317811748732,27298.693976372,0.0,1.0
2021-01-05,27.885,27.93,27.875,27.91,14839,24.0016553746898,24.0403885463541,23.9930480032088,24.0231738033922,17239.8740228703,0.0,1.0
2021-01-06,27.805,27.84,27.77,27.84,20370,23.932796402842,23.9629222030254,23.9026706026586,23.9629222030254,23665.7614290632,0.0,1.0
2021-01-07,27.76,27.8,27.75,27.77,32697,23.8940632311776,23.9284927171015,23.8854558596966,23.9026706026586,37987.2067474757,0.0,1.0
2021-01-08,27.735,27.83,27.71,27.83,25281,23.8725448024752,23.9543148315444,23.8510263737728,23.9543148315444,29371.336018073,0.0,1.0
2021-01-11,27.7279,27.73,27.69,27.72,20045,23.8664335687237,23.8682411167347,23.8338116308108,23.8596337452537,23288.1780974753,0.0,1.0
2021-01-12,27.685,27.7,27.65,27.7,9020,23.8295079450703,23.8424190022918,23.7993821448869,23.8424190022918,10479.3896951473,0.0,1.0
2021-01-13,27.765,27.82,27.72,27.75,33912,23.8983669169181,23.9457074600634,23.8596337452537,23.8854558596966,39398.7875101812,0.0,1.0
2021-01-14,27.745,27.81,27.74,27.81,7185,23.8811521739562,23.9371000885825,23.8768484882157,23.9371000885825,8347.49611525865,0.0,1.0
2021-01-15,27.79,27.81,27.775,27.8,15220,23.9198853456205,23.9371000885825,23.9069742883991,23.9284927171015,17682.517866978,0.0,1.0
2021-01-19,27.8,27.82,27.75,27.79,15342,23.9284927171015,23.9457074600634,23.8854558596966,23.9198853456205,17824.2568406818,0.0,1.0
2021-01-20,27.8167,27.82,27.78,27.81,13330,23.9428670274747,23.9457074600634,23.9112779741396,23.9371000885825,15486.7255694361,0.0,1.0
2021-01-21,27.8,27.81,27.7501,27.77,5363,23.9284927171015,23.9371000885825,23.8855419334115,23.9026706026586,6230.70586863357,0.0,1.0
2021-01-22,27.815,27.84,27.79,27.79,11046,23.941403774323,23.9629222030254,23.9198853456205,23.9198853456205,12833.1860945229,0.0,1.0
2021-01-25,27.8702,27.875,27.8084,27.84,8149,23.9889164648979,23.9930480032088,23.9357229091455,23.9629222030254,9467.46636649171,0.0,1.0
2021-01-26,27.87,27.9442,27.865,27.87,90637,23.9887443174683,24.0526110138571,23.9844406317278,23.9887443174683,105301.6013081,0.0,1.0
2021-01-27,27.87,27.9,27.85,27.89,24323,23.9887443174683,24.0145664319112,23.9715295745064,24.0059590604303,28258.3365360385,0.0,1.0
2021-01-28,27.838,27.88,27.82,27.87,15022,23.9612007287292,23.9973516889493,23.9457074600634,23.9887443174683,17452.482483426,0.0,1.0
2021-01-29,27.83,27.85,27.81,27.81,11022,23.9543148315444,23.9715295745064,23.9371000885825,23.9371000885825,12805.3030177287,0.0,1.0
2021-02-01,27.8302,27.84,27.8,27.81,19130,23.9871089168869,23.9955556282791,23.9610792552499,23.9696983485072,22194.9101012835,0.0379,1.0
2021-02-02,27.79,27.85,27.7639,27.79,66648,23.9524601619926,24.0041747215364,23.9299643285911,23.9524601619926,77325.9993952087,0.0,1.0
2021-02-03,27.7648,27.8,27.7648,27.8,15357,23.9307400469843,23.9610792552499,23.9307400469843,23.9610792552499,17817.4194681343,0.0,1.0
2021-02-04,27.78,27.83,27.7264,27.75,64600,23.9438410687354,23.9869365350218,23.8976427288763,23.9179837889635,74949.8793801834,0.0,1.0
2021-02-05,27.75,27.77,27.75,27.765,6225,23.9179837889635,23.9352219754781,23.9179837889635,23.9309124288494,7222.33744801304,0.0,1.0
2021-02-08,27.7264,27.78,27.7,27.7,33248,23.8976427288763,23.9438410687354,23.8748883226771,23.8748883226771,38574.8233689217,0.0,1.0
2021-02-09,27.755,27.8,27.747,27.79,13504,23.9222933355922,23.9610792552499,23.9153980609863,23.9524601619926,15667.5413490711,0.0,1.0
2021-02-10,27.775,27.81,27.73,27.81,10879,23.9395315221067,23.9696983485072,23.9007456024489,23.9696983485072,12621.9773649693,0.0,1.0
2021-02-11,27.75,27.79,27.75,27.77,20947,23.9179837889635,23.9524601619926,23.9179837889635,23.9352219754781,24303.0204857075,0.0,1.0
2021-02-12,27.715,27.75,27.715,27.72,13913,23.887816962563,23.9179837889635,23.887816962563,23.8921265091917,16142.0692231655,0.0,1.0
2021-02-16,27.575,27.76,27.575,27.64,16764,23.767149656961,23.9266028822208,23.767149656961,23.8231737631334,19449.841763613,0.0,1.0
2021-02-17,27.64,27.75,27.6,27.62,17625,23.8231737631334,23.9179837889635,23.7886973901043,23.8059355766188,20448.7867503984,0.0,1.0
2021-02-18,27.63,27.65,27.6001,27.63,16651,23.8145546698761,23.8317928563907,23.7887835810368,23.8145546698761,19318.7374854402,0.0,1.0
2021-02-19,27.555,27.6,27.55,27.6,10293,23.7499114704465,23.7886973901043,23.7456019238178,23.7886973901043,11942.0914622326,0.0,1.0
2021-02-22,27.51,27.55,27.51,27.52,24031,23.7111255507887,23.7456019238178,23.7111255507887,23.719744644046,27881.123086458,0.0,1.0
2021-02-23,27.5243,27.53,27.451,27.46,12401,23.7234508541466,23.7283637373033,23.6602729005707,23.6680300845023,14387.8243683229,0.0,1.0
2021-02-24,27.529,27.53,27.41,27.41,21101,23.7275018279775,23.7283637373033,23.6249346182158,23.6249346182158,24481.6935727748,0.0,1.0
2021-02-25,27.2405,27.42,27.22,27.42,15533,23.4788409875049,23.6335537114731,23.4611718463274,23.6335537114731,18021.6172819255,0.0,1.0
2021-02-26,27.46,27.5,27.265,27.31,40437,23.6680300845023,23.7025064575314,23.4999577659852,23.538743685643,46915.607933382,0.0,1.0
2021-03-01,27.4007,27.4007,27.3659,27.38,19531,23.6477752153476,23.6477752153476,23.6177415819918,23.6299103817136,22630.5885786953,0.0358,1.0
2021-03-02,27.4492,27.45,27.37,27.38,60549,23.6896324342488,23.6903228626018,23.621280027301,23.6299103817136,70158.1848267585,0.0,1.0
2021-03-03,27.3715,27.3715,27.293,27.35,39344,23.6225745804628,23.6225745804628,23.5548262983239,23.6040193184757,45587.9308299723,0.0,1.0
2021-03-04,27.22,27.33,27.2,27.33,49815,23.4918247111119,23.5867586096505,23.4745640022867,23.5867586096505,57720.6886512572,0.0,1.0
2021-03-05,27.23,27.24,27.16,27.19,11061,23.5004550655245,23.5090854199371,23.4400425846362,23.4659336478741,12816.39139158,0.0,1.0
2021-03-08,27.0849,27.15,27.0849,27.15,15190,23.3752286229976,23.4314122302236,23.3752286229976,23.4314122302236,17600.6676826778,0.0,1.0
2021-03-09,27.17,27.18,27.15,27.16,8733,23.4486729390488,23.4573032934614,23.4314122302236,23.4400425846362,10118.9355413315,0.0,1.0
2021-03-10,27.1695,27.17,27.16,27.17,22326,23.4482414213282,23.4486729390488,23.4400425846362,23.4486729390488,25869.1577803467,0.0,1.0
2021-03-11,27.2,27.3899,27.16,27.17,62463,23.4745640022867,23.638454432582,23.4400425846362,23.4486729390488,72375.9384768338,0.0,1.0
2021-03-12,27.045,27.07,27.03,27.06,21104,23.3407935088913,23.3623693949228,23.3278479772724,23.3537390405102,24453.2251991595,0.0,1.0
2021-03-15,27.085,27.09,27.08,27.08,9303,23.3753149265417,23.379630103748,23.3709997493354,23.3709997493354,10779.3950922944,0.0,1.0
2021-03-16,27.115,27.14,27.1,27.1,12600,23.4012059897795,23.422781875811,23.3882604581606,23.3882604581606,14599.6321791798,0.0,1.0
2021-03-17,27.1452,27.17,27.02,27.04,14541,23.4272696601056,23.4486729390488,23.3192176228598,23.336478331685,16848.6707553534,0.0,1.0
2021-03-18,27.0378,27.05,26.98,27.0,33775,23.3345796537142,23.3451086860976,23.2846962052093,23.3019569140345,39135.1251469681,0.0,1.0
2021-03-19,27.04,27.0453,27.0,27.02,21442,23.336478331685,23.3410524195237,23.3019569140345,23.3192176228598,24844.8661258709,0.0,1.0
2021-03-22,27.07,27.2,27.0301,27.05,45741,23.3623693949228,23.4745640022867,23.3279342808165,23.3451086860976,53000.1409133224,0.0,1.0
2021-03-23,27.126,27.13,27.085,27.09,27443,23.4106993796334,23.4141515213984,23.3753149265417,23.379630103748,31798.2306264469,0.0,1.0
2021-03-24,27.15,27.17,27.09,27.12,60765,23.4314122302236,23.4486729390488,23.379630103748,23.4055211669858,70408.4642355446,0.0,1.0
2021-03-25,27.1503,27.25,27.135,27.25,21995,23.431671140856,23.5177157743497,23.4184666986047,23.5177157743497,25485.6277604016,0.0,1.0
2021-03-26,27.12,27.139,27.109,27.109,3001,23.4055211669858,23.4219188403698,23.3960277771319,23.3960277771319,3477.26160077132,0.0,1.0
2021-03-29,27.0749,27.15,27.06,27.15,19187,23.366598268585,23.4314122302236,23.3537390405102,23.4314122302236,22231.9954461843,0.0,1.0
2021-03-30,27.1,27.11,27.0481,27.05,19236,23.3882604581606,23.3968908125732,23.3434689187592,23.3451086860976,22288.7717935478,0.0,1.0
2021-03-31,27.0904,27.14,27.08,27.1,15098,23.3799753179245,23.422781875811,23.3709997493354,23.3882604581606,17494.0671937505,0.0,1.0
2021-04-01,27.1344,27.22,27.114,27.114,23457,23.4538511516964,23.5278402451934,23.436218236891,23.436218236891,27138.0429884737,0.0416,1.0
2021-04-05,27.0686,27.15,27.045,27.15,27288,23.3969763578634,23.4673351453711,23.3765774956376,23.4673351453711,31570.2313624705,0.0,1.0
2021-04-06,27.1678,27.17,27.1,27.1,8367,23.4827207278973,23.4846223167489,23.4241172169266,23.4241172169266,9680.01047382699,0.0,1.0
2021-04-07,27.1271,27.29,27.1271,27.29,5527,23.4475413341435,23.5883453450157,23.4475413341435,23.5883453450157,6394.33702507968,0.0,1.0
2021-04-08,27.2141,27.33,27.17,27.17,29125,23.522740529637,23.6229196877713,23.4846223167489,23.4846223167489,33695.50675872,0.0,1.0
2021-04-09,27.175,27.18,27.15,27.15,7785,23.4889441095933,23.4932659024378,23.4673351453711,23.4673351453711,9006.67880228793,0.0,1.0
2021-04-12,27.15,27.16,27.1301,27.14,28040,23.4673351453711,23.47597873106,23.4501344098502,23.4586915596822,32440.2406700261,0.0,1.0
2021-04-13,27.2237,27.2237,27.16,27.16,16958,23.5310383718983,23.5310383718983,23.47597873106,23.47597873106,19619.1726562875,0.0,1.0
2021-04-14,27.2,27.209,27.18,27.2,12012,23.5105530738156,23.5183323009356,23.4932659024378,23.5105530738156,13897.0103754762,0.0,1.0
2021-04-15,27.3077,27.34,27.26,27.26,6389,23.6036444916851,23.6315632734602,23.562414587949,23.562414587949,7391.60833241072,0.0,1.0
2021-04-16,27.225,27.25,27.225,27.25,13576,23.5321620380379,23.5537710022601,23.5321620380379,23.5537710022601,15706.4446268286,0.0,1.0
2021-04-19,27.21,27.22,27.185,27.19,23426,23.5191966595045,23.5278402451934,23.4975876952822,23.5019094881267,27102.1782430824,0.0,1.0
2021-04-20,27.2625,27.3,27.23,27.23,31523,23.5645754843712,23.5969889307046,23.5364838308823,23.5364838308823,36469.8183538243,0.0,1.0
2021-04-21,27.2964,27.3,27.255,27.27,17893,23.5938772398566,23.5969889307046,23.5580927951046,23.5710581736379,20700.8996543787,0.0,1.0
2021-04-22,27.315,27.32,27.28,27.29,15791,23.609954309238,23.6142761020824,23.5797017593268,23.5883453450157,18269.0385313974,0.0,1.0
2021-04-23,27.31,27.32,27.285,27.31,10742,23.6056325163935,23.6142761020824,23.5840235521713,23.6056325163935,12427.7127417055,0.0,1.0
2021-04-26,27.26,27.3,27.26,27.29,8772,23.562414587949,23.5969889307046,23.562414587949,23.5883453450157,10148.5660184547,0.0,1.0
2021-04-27,27.21,27.27,27.21,27.27,9555,23.5191966595045,23.5710581736379,23.5191966595045,23.5710581736379,11054.4400714015,0.0,1.0
2021-04-28,27.24,27.24,27.2,27.23,4853,23.5451274165712,23.5451274165712,23.5105530738156,23.5364838308823,5614.56804463754,0.0,1.0
2021-04-29,27.2406,27.2406,27.199,27.21,5317,23.5456460317126,23.5456460317126,23.5096887152467,23.5191966595045,6151.38229823568,0.0,1.0
2021-04-30,27.2695,27.28,27.25,27.25,14291,23.5706259943535,23.5797017593268,23.5537710022601,23.5537710022601,16533.6476253688,0.0,1.0
2021-05-03,27.25,27.38,27.23,27.25,84373,23.5905926772948,23.7031349542874,23.5732784808344,23.5905926772948,97461.0634608122,0.0426,1.0
2021-05-04,27.2449,27.275,27.2301,27.27,11594,23.5861775571974,23.6122354228703,23.5733650518167,23.6079068737552,13392.4782781773,0.0,1.0
2021-05-05,27.27,27.31,27.245,27.25,17900,23.6079068737552,23.642535266676,23.5862641281797,23.5905926772948,20676.6742435203,0.0,1.0
2021-05-06,27.2901,27.3,27.24,27.24,9487,23.6253076411979,23.6338781684458,23.5819355790646,23.5819355790646,10958.6373490658,0.0,1.0
2021-05-07,27.2957,27.34,27.26,27.3,17485,23.6301556162069,23.6685065613666,23.599249775525,23.6338781684458,20197.2988350811,0.0,1.0
2021-05-10,27.2508,27.38,27.245,27.29,15119,23.5912852451533,23.7031349542874,23.5862641281797,23.6252210702156,17464.2814462448,0.0,1.0
2021-05-11,27.2101,27.225,27.2,27.22,7111,23.5560508553563,23.5689499317193,23.5473071861438,23.5646213826042,8214.06874556832,0.0,1.0
2021-05-12,27.1376,27.185,27.13,27.17,10720,23.4932868931874,23.5343215387985,23.4867074985324,23.5213358914532,12382.9021167898,0.0,1.0
2021-05-13,27.1979,27.2,27.16,27.1979,4540,23.5454891955155,23.5473071861438,23.512678793223,23.5454891955155,5244.25145617777,0.0,1.0
2021-05-14,27.24,27.25,27.2186,27.24,6277,23.5819355790646,23.5905926772948,23.563409388852,23.5819355790646,7250.69744282553,0.0,1.0
2021-05-17,27.1917,27.2,27.17,27.19,10431,23.5401217946128,23.5473071861438,23.5213358914532,23.5386500879136,12049.0720130815,0.0,1.0
2021-05-18,27.1954,27.2,27.19,27.195,9477,23.543324920958,23.5473071861438,23.5386500879136,23.5429786370287,10947.0861344045,0.0,1.0
2021-05-19,27.15,27.21,27.139,27.18,4121,23.5040216949928,23.555964284374,23.4944988869396,23.5299929896834,4760.25556187414,0.0,1.0
2021-05-20,27.2513,27.27,27.22,27.22,3663,23.5917181000648,23.6079068737552,23.5646213826042,23.5646213826042,4231.20993039188,0.0,1.0
2021-05-21,27.22,27.249,27.22,27.24,13629,23.5646213826042,23.5897269674718,23.5646213826042,23.5819355790646,15743.1504617284,0.0,1.0
2021-05-24,27.26,27.28,27.25,27.27,11611,23.599249775525,23.6165639719854,23.5905926772948,23.6079068737552,13412.1153431014,0.0,1.0
2021-05-25,27.32,27.32,27.27,27.27,4175,23.6511923649062,23.6511923649062,23.6079068737552,23.6079068737552,4822.63212104454,0.0,1.0
2021-05-26,27.3292,27.35,27.32,27.342,5970,23.659156895278,23.6771636595968,23.6511923649062,23.6702379810127,6896.07515272716,0.0,1.0
2021-05-27,27.295,27.32,27.27,27.3,28152,23.6295496193307,23.6511923649062,23.6079068737552,23.6338781684458,32518.9795141667,0.0,1.0
2021-05-28,27.3285,27.356,27.3188,27.32,11678,23.6585508984019,23.682357918535,23.6501535131186,23.6511923649062,13489.5084813313,0.0,1.0
2021-06-01,27.26,27.27,27.225,27.26,70544,23.6389858564017,23.6476575313306,23.6086349941502,23.6389858564017,81349.9128804302,0.0459,1.0
2021-06-02,27.295,27.3,27.27,27.27,19887,23.6693367186531,23.6736725561176,23.6476575313306,23.6476575313306,22933.2858563892,0.0,1.0
2021-06-03,27.2107,27.24,27.21,27.24,7929,23.5962344990018,23.6216425065437,23.5956274817568,23.6216425065437,9143.56230478753,0.0,1.0
2021-06-04,27.32,27.32,27.24,27.24,13377,23.6910159059756,23.6910159059756,23.6216425065437,23.6216425065437,15426.0856288489,0.0,1.0
2021-06-07,27.31,27.319,27.3,27.31,4548,23.6823442310466,23.6901487384827,23.6736725561176,23.6823442310466,5244.6615414521,0.0,1.0
2021-06-08,27.3527,27.37,27.341,27.35,12762,23.7193722829933,23.7343742806205,23.7092264233264,23.7170309307625,14716.8800773992,0.0,1.0
2021-06-09,27.3662,27.4299,27.31,27.4,18344,23.7310790441474,23.786317613445,23.6823442310466,23.7603893054074,21153.9294890936,0.0,1.0
2021-06-10,27.4225,27.43,27.389,27.39,19822,23.7799005739976,23.7864043301943,23.7508504629855,23.7517176304784,22858.3291720896,0.0,1.0
2021-06-11,27.411,27.419,27.4,27.406,8468,23.7699281478293,23.7768654877725,23.7603893054074,23.7655923103648,9765.12619459463,0.0,1.0
2021-06-14,27.35,27.4,27.346,27.4,6555,23.7170309307625,23.7603893054074,23.7135622607909,23.7603893054074,7559.09331667074,0.0,1.0
2021-06-15,27.3758,27.38,27.35,27.36,8655,23.7394038520793,23.7430459555494,23.7170309307625,23.7257026056915,9980.77080942565,0.0,1.0
2021-06-16,27.2849,27.4046,27.2849,27.4046,35250,23.6605783269748,23.7643782758747,23.6605783269748,23.7643782758747,40649.5864855292,0.0,1.0
2021-06-17,27.339,27.379,27.31,27.33,28585,23.7074920883406,23.7421787880565,23.6823442310466,23.6996875809045,32963.6433954284,0.0,1.0
2021-06-18,27.4019,27.409,27.31,27.33,7237,23.7620369236439,23.7681938128435,23.6823442310466,23.6996875809045,8345.56191193687,0.0,1.0
2021-06-21,27.37,27.49,27.355,27.39,19114,23.7343742806205,23.8384343797682,23.721366768227,23.7517176304784,22041.8779031036,0.0,1.0
2021-06-22,27.407,27.51,27.33,27.33,30785,23.7664594778577,23.8557777296262,23.6996875809045,23.6996875809045,35500.6388640288,0.0,1.0
2021-06-23,27.3697,27.4,27.361,27.4,8885,23.7341141303726,23.7603893054074,23.7265697731844,23.7603893054074,10246.0021538703,0.0,1.0
2021-06-24,27.389,27.42,27.36,27.36,14948,23.7508504629855,23.7777326552654,23.7257026056915,23.7257026056915,17237.7310293813,0.0,1.0
2021-06-25,27.3472,27.42,27.3352,27.42,7303,23.7146028617824,23.7777326552654,23.7041968518676,23.7777326552654,8421.67177599487,0.0,1.0
2021-06-28,27.4155,27.54,27.38,27.38,32755,23.7738304015473,23.8817927544131,23.7430459555494,23.7430459555494,37772.4029881846,0.0,1.0
2021-06-29,27.4255,27.46,27.35,27.35,17324,23.7825020764763,23.8124193549813,23.7170309307625,23.7170309307625,19977.6861354697,0.0,1.0
2021-06-30,27.4581,27.47,27.44,27.45,23577,23.8107717367448,23.8210910299103,23.7950760051233,23.8037476800523,27188.5191650871,0.0,1.0
2021-07-01,27.365,27.43,27.35,27.43,15660,23.7661126108605,23.8225641847581,23.7530853245765,23.8225641847581,18031.3838875008,0.0416,1.0
2021-07-02,27.4252,27.43,27.389,27.41,7552,23.8183954531472,23.8225641847581,23.786956268915,23.8051944697127,8695.5945797194,0.0,1.0
2021-07-06,27.475,27.58,27.4,27.4,52018,23.8616460436102,23.9528370475985,23.79650961219,23.79650961219,59895.0528135387,0.0,1.0
2021-07-07,27.64,27.64,27.49,27.51,7549,24.0049461927347,24.0049461927347,23.8746733298942,23.8920430449396,8692.14029161836,0.0,1.0
2021-07-08,27.5649,27.575,27.52,27.52,10052,23.9397229127392,23.9484946188372,23.9007279024623,23.9007279024623,11574.1679972643,0.0,1.0
2021-07-09,27.4849,27.51,27.48,27.49,13923,23.8702440525577,23.8920430449396,23.8659884723715,23.8746733298942,16031.3510769906,0.0,1.0
2021-07-12,27.48,27.49,27.46,27.48,8999,23.8659884723715,23.8746733298942,23.8486187573261,23.8659884723715,10361.7128737944,0.0,1.0
2021-07-13,27.415,27.49,27.415,27.49,3862,23.809536898474,23.8746733298942,23.809536898474,23.8746733298942,4446.82021542325,0.0,1.0
2021-07-14,27.4944,27.505,27.47,27.5,70999,23.8784946672042,23.8877006161783,23.8573036148488,23.8833581874169,81750.3336289062,0.0,1.0
2021-07-15,27.525,27.54,27.48,27.54,11774,23.9050703312237,23.9180976175077,23.8659884723715,23.9180976175077,13556.9293672691,0.0,1.0
2021-07-16,27.525,27.54,27.49,27.51,8688,23.9050703312237,23.9180976175077,23.8746733298942,23.8920430449396,10003.6183406518,0.0,1.0
2021-07-19,27.6302,27.64,27.61,27.64,8298,23.9964350323624,24.0049461927347,23.9788916201666,24.0049461927347,9554.56088751481,0.0,1.0
2021-07-20,27.63,27.645,27.629,27.629,6998,23.996261335212,24.009288621496,23.9953928494597,23.9953928494597,8057.70271039148,0.0,1.0
2021-07-21,27.5377,27.56,27.5377,27.56,7288,23.9161001002775,23.9354673325531,23.9161001002775,23.9354673325531,8391.61722682668,0.0,1.0
2021-07-22,27.595,27.6,27.57,27.571,5136,23.9658643338826,23.9702067626439,23.9441521900758,23.9450206758281,5913.74122900408,0.0,1.0
2021-07-23,27.5598,27.5666,27.55,27.555,6140,23.9352936354027,23.9411993385181,23.9267824750304,23.9311249037918,7069.77631349009,0.0,1.0
2021-07-26,27.5281,27.56,27.5281,27.56,5385,23.9077626370557,23.9354673325531,23.9077626370557,23.9354673325531,6200.44714139156,0.0,1.0
2021-07-27,27.575,27.58,27.55,27.57,12651,23.9484946188372,23.9528370475985,23.9267824750304,23.9441521900758,14566.7329221438,0.0,1.0
2021-07-28,27.5934,27.5934,27.53,27.53,17297,23.9644747566789,23.9644747566789,23.909412759985,23.909412759985,19916.2737613092,0.0,1.0
2021-07-29,27.535,27.5562,27.525,27.55,5261,23.9137551887464,23.9321670866945,23.9050703312237,23.9267824750304,6057.66989988133,0.0,1.0
2021-07-30,27.58,27.59,27.555,27.555,3996,23.9528370475985,23.9615219051212,23.9311249037918,23.9311249037918,4601.11175060365,0.0,1.0
2021-08-02,27.5908,27.62,27.5627,27.57,3707,24.0048593441595,24.0302642578571,23.9804114648819,23.9867626933063,4260.76629459131,0.0491,1.0
2021-08-03,27.6085,27.63,27.6,27.61,24492,24.0202588980104,24.0389645707673,24.0128636320368,24.021563944947,28150.7116501566,0.0,1.0
2021-08-04,27.605,27.67,27.571,27.6573,9399,24.0172137884919,24.0737658224079,23.9876327245974,24.062716425012,10803.0597256174,0.0,1.0
2021-08-05,27.565,27.59,27.565,27.59,11168,23.9824125368513,24.0041633191267,23.9824125368513,24.0041633191267,12836.3199293217,0.0,1.0
2021-08-06,27.4663,27.52,27.4663,27.52,20349,23.896540448428,23.9432611287555,23.896540448428,23.9432611287555,23388.8139543131,0.0,1.0
2021-08-09,27.4139,27.5,27.4101,27.5,16826,23.8509508087788,23.9258605029352,23.8476446898729,23.9258605029352,19339.5343061218,0.0,1.0
2021-08-10,27.3967,27.4498,27.3967,27.44,23151,23.8359862705733,23.8821849321262,23.8359862705733,23.8736586254743,26609.3877761218,0.0,1.0
2021-08-11,27.4314,27.45,27.4026,27.42,8528,23.8661763563715,23.8823589383844,23.8411194551903,23.856257999654,9801.94630706091,0.0,1.0
2021-08-12,27.42,27.425,27.4,27.4,6817,23.856257999654,23.860608156109,23.8388573738336,23.8388573738336,7835.35037233044,0.0,1.0
2021-08-13,27.505,27.51,27.463,27.463,8611,23.9302106593903,23.9345608158454,23.8936693451676,23.8936693451676,9897.34517473046,0.0,1.0
2021-08-16,27.5186,27.545,27.5163,27.53,10150,23.9420430849481,23.9650119110309,23.9400420129788,23.9519614416657,11666.2470704348,0.0,1.0
2021-08-17,27.5111,27.54,27.501,27.52,15333,23.9355178502655,23.9606617545759,23.9267305342262,23.9432611287555,17623.5040720174,0.0,1.0
2021-08-18,27.5086,27.54,27.5086,27.527,10266,23.933342772038,23.9606617545759,23.933342772038,23.9493513477927,11799.5756083826,0.0,1.0
2021-08-19,27.555,27.56,27.52,27.52,8994,23.9737122239411,23.9780623803962,23.9432611287555,23.9432611287555,10337.5592267478,0.0,1.0
2021-08-20,27.5344,27.56,27.52,27.56,5954,23.9557895793462,23.9780623803962,23.9432611287555,23.9780623803962,6843.43202535653,0.0,1.0
2021-08-23,27.545,27.56,27.54,27.54,8066,23.9650119110309,23.9780623803962,23.9606617545759,23.9606617545759,9270.93092316526,0.0,1.0
2021-08-24,27.505,27.53,27.505,27.51,8040,23.9302106593903,23.9519614416657,23.9302106593903,23.9345608158454,9241.04694052176,0.0,1.0
2021-08-25,27.4693,27.52,27.4601,27.52,2889,23.899150542301,23.9432611287555,23.8911462544237,23.9432611287555,3320.57022526958,0.0,1.0
2021-08-26,27.4652,27.53,27.451,27.53,5564,23.8955834140079,23.9519614416657,23.8832289696755,23.9519614416657,6395.17228570436,0.0,1.0
2021-08-27,27.54,27.54,27.49,27.49,3686,23.9606617545759,23.9606617545759,23.9171601900251,23.9171601900251,4236.62923168696,0.0,1.0
2021-08-30,27.555,27.56,27.5197,27.55,7440,23.9737122239411,23.9780623803962,23.9430001193682,23.969362067486,8551.4165718261,0.0,1.0
2021-08-31,27.515,27.575,27.47,27.54,83731,23.9389109723005,23.9911128497614,23.8997595642048,23.9606617545759,96239.0673354262,0.0,1.0
2021-09-01,27.506,27.51,27.38,27.48,24440,23.9720591644882,23.9755452488573,23.8622475068598,23.9493996160887,28042.9242806081,0.0471,1.0
2021-09-02,27.5,27.6,27.48,27.6,8150,23.9668300379344,24.0539821471633,23.9493996160887,24.0539821471633,9351.46615740412,0.0,1.0
2021-09-03,27.4703,27.49,27.47,27.49,16022,23.9409458614935,23.9581148270116,23.9406844051658,23.9581148270116,18383.9497882121,0.0,1.0
2021-09-07,27.395,27.47,27.38,27.47,6207,23.8753203232441,23.9406844051658,23.8622475068598,23.9406844051658,7122.03072871256,0.0,1.0
2021-09-08,27.455,27.469,27.423,27.44,10766,23.9276115887815,23.9398128840735,23.8997229138282,23.9145387723971,12353.1146810567,0.0,1.0
2021-09-09,27.5012,27.511,27.45,27.46,22759,23.9678758632452,23.9764167699496,23.92325398332,23.9319691942429,26114.112671946,0.0,1.0
2021-09-10,27.45,27.51,27.45,27.51,9089,23.92325398332,23.9755452488573,23.92325398332,23.9755452488573,10428.8927490363,0.0,1.0
2021-09-13,27.4801,27.5,27.4799,27.4799,9836,23.9494867681979,23.9668300379344,23.9493124639794,23.9493124639794,11286.0148618683,0.0,1.0
2021-09-14,27.5201,27.54,27.52,27.529,5344,23.9843476118894,24.001690881626,23.9842604597802,23.9921041496108,6131.8079932721,0.0,1.0
2021-09-15,27.5008,27.5008,27.475,27.499,9099,23.9675272548083,23.9675272548083,23.9450420106272,23.9659585168422,10440.3669406405,0.0,1.0
2021-09-16,27.4539,27.465,27.45,27.45,818,23.9266529155799,23.9363267997043,23.92325398332,23.92325398332,938.588873221665,0.0,1.0
2021-09-17,27.405,27.412,27.39,27.395,34238,23.884035534167,23.890136181813,23.8709627177827,23.8753203232441,39285.3372143806,0.0,1.0
2021-09-20,27.4106,27.4106,27.39,27.4,9065,23.8889160522838,23.8889160522838,23.8709627177827,23.8796779287056,10401.3546891863,0.0,1.0
2021-09-21,27.419,27.4354,27.41,27.4354,9628,23.8962368294591,23.9105297753726,23.8883931396285,23.9105297753726,11047.3516765014,0.0,1.0
2021-09-22,27.4448,27.57,27.42,27.57,17232,23.9187220736401,24.0278365143946,23.8971083505514,24.0278365143946,19772.3269723175,0.0,1.0
2021-09-23,27.3292,27.41,27.3292,27.41,6341,23.8179742353716,23.8883931396285,23.8179742353716,23.8883931396285,7275.7848962085,0.0,1.0
2021-09-24,27.298,27.31,27.29,27.301,3692,23.7907827772922,23.8012410303996,23.7838106085538,23.793397340569,4236.27154026207,0.0,1.0
2021-09-27,27.255,27.26,27.12,27.12,2771,23.7533073703237,23.7576649757852,23.6356520228648,23.6356520228648,3179.4984935174,0.0,1.0
2021-09-28,27.1452,27.19,27.143,27.149,9368,23.6576143543905,23.696658499325,23.6556970079874,23.6609261345412,10749.0226947928,0.0,1.0
2021-09-29,27.1652,27.211,27.06,27.08,9926,23.6750447762362,23.7149604422631,23.5833607573275,23.6007911791733,11389.2825863059,0.0,1.0
2021-09-30,27.175,27.18,27.1501,27.17,4256,23.6835856829407,23.6879432884021,23.6618848077427,23.6792280774792,4883.41594673765,0.0,1.0
2021-10-01,27.172,27.172,27.04,27.04,6541,23.7231527405306,23.7231527405306,23.6079070404809,23.6079070404809,7491.92377353571,0.0484,1.0
2021-10-04,27.13,27.2,27.13,27.2,28935,23.6864836541511,23.7475987981169,23.6864836541511,23.7475987981169,33141.5401906828,0.0,1.0
2021-10-05,27.0769,27.2,27.075,27.2,5344,23.6401234520857,23.7475987981169,23.6384646124638,23.7475987981169,6120.90515911556,0.0,1.0
2021-10-06,27.07,27.07,27.04,27.061,100514,23.6340992450376,23.6340992450376,23.6079070404809,23.6262415836706,115126.620726673,0.0,1.0
2021-10-07,26.96,27.015,26.96,26.99,16241,23.5380611616629,23.5860802033503,23.5380611616629,23.5642533662196,18602.0996798645,0.0,1.0
2021-10-08,26.8881,26.95,26.87,26.95,16055,23.4752871780752,23.5293304268106,23.4594845479927,23.5293304268106,18389.0591934133,0.0,1.0
2021-10-11,26.7697,26.8,26.7697,26.8,3373,23.3719152774246,23.3983694040269,23.3719152774246,23.3983694040269,3863.36323010793,0.0,1.0
2021-10-12,26.8267,26.83,26.79,26.809,6709,23.4216804660824,23.4245616085837,23.3896386691747,23.4062270653939,7684.3474387175,0.0,1.0
2021-10-13,26.8828,26.885,26.84,26.84,4396,23.4706598886035,23.472580650271,23.4332923434359,23.4332923434359,5035.08590558983,0.0,1.0
2021-10-14,26.9292,26.947,26.905,26.91,13376,23.511170498318,23.526711206355,23.4900421199755,23.4944074874016,15320.5889611395,0.0,1.0
2021-10-15,26.8781,26.89,26.83,26.87,29764,23.466556443223,23.4769460176971,23.4245616085837,23.4594845479927,34091.059348038,0.0,1.0
2021-10-18,26.8712,26.88,26.85,26.85,5326,23.4605322361749,23.4682152828449,23.4420230782882,23.4420230782882,6100.28833784609,0.0,1.0
2021-10-19,26.87,26.899,26.865,26.87,26203,23.4594845479927,23.4848036790642,23.4551191805665,23.4594845479927,30012.36487356,0.0,1.0
2021-10-20,26.8691,26.9,26.86,26.89,10727,23.458698781856,23.4856767525494,23.4507538131404,23.4769460176971,12286.4800976483,0.0,1.0
2021-10-21,26.77,26.79,26.76,26.79,18382,23.3721771994702,23.3896386691747,23.3634464646179,23.3896386691747,21054.3560319727,0.0,1.0
2021-10-22,26.8359,26.8359,26.79,26.805,34847,23.4297127421465,23.4297127421465,23.3896386691747,23.402734771453,39913.0205987462,0.0,1.0
2021-10-25,26.8288,26.84,26.8288,26.84,18951,23.4235139204014,23.4332923434359,23.4235139204014,23.4332923434359,21706.07665988,0.0,1.0
2021-10-26,26.8695,26.87,26.835,26.84,25242,23.45904801125,23.4594845479927,23.4289269760098,23.4332923434359,28911.655693562,0.0,1.0
2021-10-27,26.9579,26.9899,26.91,26.93,8153,23.5362277073439,23.5641660588711,23.4944074874016,23.5118689571061,9338.27465611325,0.0,1.0
2021-10-28,26.895,26.95,26.88,26.95,13064,23.4813113851233,23.5293304268106,23.4682152828449,23.5293304268106,14963.2307258019,0.0,1.0
2021-10-29,26.8971,26.91,26.84,26.85,5922,23.4831448394422,23.4944074874016,23.4332923434359,23.4420230782882,6782.93419765764,0.0,1.0
2021-11-01,26.812,26.83,26.775,26.81,19195,23.4507538131404,23.4664972701237,23.4183922626747,23.4490045401423,21946.2599838312,0.048,1.0
2021-11-02,26.845,26.86,26.809,26.81,19536,23.4796168176098,23.4927363650959,23.4481299036432,23.4490045401423,22336.136235693,0.0,1.0
2021-11-03,26.8086,26.84,26.76,26.84,6846,23.4477800490436,23.4752436351144,23.4052727151886,23.4752436351144,7827.25167227445,0.0,1.0
2021-11-04,26.87,26.88,26.8482,26.8482,4760,23.5014827300866,23.5102290950774,23.4824156544068,23.4824156544068,5442.26087642806,0.0,1.0
2021-11-05,26.9584,26.98,26.8898,26.91,16584,23.5788005966047,23.5976927449846,23.5188005327683,23.5364681900495,18961.019826614,0.0,1.0
2021-11-08,26.8916,26.92,26.88,26.9111,10369,23.5203748784666,23.5452145550403,23.5102290950774,23.5374302901985,11855.2107201014,0.0,1.0
2021-11-09,26.94,27.0,26.9245,27.0,9465,23.5627072850217,23.6151854749661,23.5491504192861,23.6151854749661,10821.6384864268,0.0,1.0
2021-11-10,26.75,27.0,26.75,27.0,9009,23.3965263501979,23.6151854749661,23.3965263501979,23.6151854749661,10300.2790411219,0.0,1.0
2021-11-11,26.75,26.8086,26.74,26.79,9113,23.3965263501979,23.4477800490436,23.3877799852072,23.4315118101608,10419.1855812792,0.0,1.0
2021-11-12,26.8238,26.87,26.81,26.87,12661,23.4610745238295,23.5014827300866,23.4490045401423,23.5014827300866,14475.7279320285,0.0,1.0
2021-11-15,26.73,26.82,26.71,26.82,67372,23.3790336202164,23.457750905133,23.361540890235,23.457750905133,77028.5713795612,0.0,1.0
2021-11-16,26.7385,26.781,26.7385,26.75,19186,23.3864680304585,23.4236400816691,23.3864680304585,23.3965263501979,21935.9699947792,0.0,1.0
2021-11-17,26.775,26.79,26.74,26.74,42123,23.4183922626747,23.4315118101608,23.3877799852072,23.3877799852072,48160.5787600376,0.0,1.0
2021-11-18,26.8156,26.82,26.7998,26.8,13566,23.4539025045371,23.457750905133,23.4400832478517,23.4402581751515,15510.4434978199,0.0,1.0
2021-11-19,26.829,26.87,26.825,26.87,12959,23.4656226336246,23.5014827300866,23.4621240876283,23.5014827300866,14816.4409028637,0.0,1.0
2021-11-22,26.69,26.79,26.69,26.79,13693,23.3440481602535,23.4315118101608,23.3440481602535,23.4315118101608,15655.6466766658,0.0,1.0
2021-11-23,26.6485,26.69,26.6485,26.69,17468,23.307750745542,23.3440481602535,23.307750745542,23.3440481602535,19971.7254179507,0.0,1.0
2021-11-24,26.685,26.69,26.62,26.62,7814,23.3396749777582,23.3440481602535,23.2828236053184,23.2828236053184,8933.9971614304,0.0,1.0
2021-11-26,26.7257,26.76,26.72,26.731,6714,23.3752726832704,23.4052727151886,23.3702872552257,23.3799082567155,7676.33183284411,0.0,1.0
2021-11-29,26.81,26.81,26.68,26.68,9222,23.4490045401423,23.4490045401423,23.3353017952628,23.3353017952628,10543.8087820209,0.0,1.0
2021-11-30,26.8097,26.8701,26.788,26.84,9890,23.4487421491925,23.5015701937365,23.4297625371627,23.4752436351144,11307.5546361079,0.0,1.0
2021-12-01,26.7941,26.86,26.7501,26.86,6131,23.4731445075167,23.5308766285077,23.4345980230917,23.5308766285077,6998.40735217197,0.0435,1.0
2021-12-02,26.8157,26.82,26.78,26.79,15318,23.4920673271435,23.4958343699395,23.4607921113714,23.4695526760134,17485.1743305448,0.0,1.0
2021-12-03,26.8933,26.92,26.78,26.78,10514,23.5600493087657,23.5834400163599,23.4607921113714,23.4607921113714,12001.509525483,0.0,1.0
2021-12-06,26.815,26.96,26.81,26.84,13559,23.4914540876185,23.618482274928,23.4870738052975,23.5133554992236,15477.3128833959,0.0,1.0
2021-12-07,26.822,26.85,26.8,26.8,7514,23.4975864828679,23.5221160638657,23.4783132406555,23.4783132406555,8577.07271965754,0.0,1.0
2021-12-08,26.7693,26.81,26.745,26.78,20316,23.4514183072044,23.4870738052975,23.4301301351243,23.4607921113714,23190.2860490501,0.0,1.0
2021-12-09,26.782,26.83,26.78,26.81,10715,23.4625442242998,23.5045949345816,23.4607921113714,23.4870738052975,12230.9467914733,0.0,1.0
2021-12-10,26.827,26.85,26.8001,26.82,16928,23.501966765189,23.5221160638657,23.4784008463019,23.4958343699395,19322.9554163378,0.0,1.0
2021-12-13,26.88,26.909,26.855,26.87,24346,23.5483977577918,23.5738033952537,23.5264963461867,23.5396371931497,27790.4461582089,0.0,1.0
2021-12-14,26.835,26.86,26.82,26.86,10739,23.5089752169026,23.5308766285077,23.4958343699395,23.5308766285077,12258.3422859199,0.0,1.0
2021-12-15,26.8313,26.8313,26.77,26.82,10200,23.505733807985,23.505733807985,23.4520315467294,23.4958343699395,11643.0851398066,0.0,1.0
2021-12-16,26.8491,26.88,26.8401,26.8791,16719,23.5213276130479,23.5483977577918,23.51344310487,23.547609306974,19084.3863188653,0.0,1.0
2021-12-17,26.88,26.91,26.88,26.89,7261,23.5483977577918,23.5746794517179,23.5483977577918,23.5571583224338,8288.27854903289,0.0,1.0
2021-12-20,26.8201,27.04,26.8075,27.04,5155,23.495921975586,23.6885667920643,23.484883664137,23.6885667920643,5884.32391134342,0.0,1.0
2021-12-21,26.8195,26.8195,26.7717,26.799,7946,23.4953963417074,23.4953963417074,23.4535208427185,23.4774371841913,9070.1916196964,0.0,1.0
2021-12-22,26.84,26.84,26.81,26.82,8857,23.5133554992236,23.5133554992236,23.4870738052975,23.4958343699395,10110.0789297321,0.0,1.0
2021-12-23,26.825,26.84,26.801,26.84,4818,23.5002146522606,23.5133554992236,23.4791892971197,23.5133554992236,5499.64551015569,0.0,1.0
2021-12-27,26.8442,26.85,26.81,26.85,9583,23.5170349363733,23.5221160638657,23.4870738052975,23.5221160638657,10938.7926367418,0.0,1.0
2021-12-28,26.835,26.98,26.835,26.871,7055,23.5089752169026,23.6360034042121,23.5089752169026,23.5405132496139,8053.13388836622,0.0,1.0
2021-12-29,26.7303,26.75,26.71,26.75,14880,23.4580763363324,23.4753647357827,23.440261386645,23.4753647357827,16955.6470998417,0.0466,1.0
2021-12-30,26.7766,26.7766,26.7766,26.7766,143,23.4987084629592,23.4987084629592,23.4987084629592,23.4987084629592,162.947415005199,0.0,1.0
2021-12-31,26.7693,26.85,26.765,26.79,33664,23.4923021017416,23.5631231086267,23.4885284917093,23.5104680849203,38359.8725785666,0.0,1.0
2022-01-03,26.6275,26.77,26.61,26.66,16296,23.3678607290487,23.4929164103515,23.352503013801,23.396382200223,18569.168356117,0.0,1.0
2022-01-04,26.6054,26.6054,26.47,26.5,12849,23.3484661286502,23.3484661286502,23.2296412918193,23.2559688036725,14641.3380098028,0.0,1.0
2022-01-05,26.4951,26.61,26.49,26.6001,7970,23.2516686434032,23.352503013801,23.2471929663881,23.3438149348894,9081.75452861146,0.0,1.0
2022-01-06,26.4546,26.54,26.45,26.54,15019,23.2161265024013,23.2910721528101,23.2120896172505,23.2910721528101,17114.0365451965,0.0,1.0
2022-01-07,26.4102,26.4399,26.371,26.4399,13723,23.1771617848586,23.2032260215933,23.1427605027037,23.2032260215933,15637.254378436,0.0,1.0
2022-01-10,26.3696,26.38,26.3006,26.35,18642,23.1415318854839,23.1506587562597,23.0809786082215,23.1243312444065,21242.4175561324,0.0,1.0
2022-01-11,26.4027,26.42,26.35,26.42,3502,23.1705799068953,23.1857621053973,23.1243312444065,23.1857621053973,3990.50242900845,0.0,1.0
2022-01-12,26.3797,26.42,26.3797,26.3901,12510,23.1503954811411,23.1857621053973,23.1503954811411,23.1595223519169,14255.0500819234,0.0,1.0
2022-01-13,26.385,26.4,26.34,26.39,32867,23.1550466749019,23.1682104308285,23.1155554071221,23.1594345935441,37451.6971257055,0.0,1.0
2022-01-14,26.2587,26.31,26.25,26.305,13843,23.0442078499998,23.0892278952688,23.0365728715624,23.0848399766266,15773.9934679509,0.0,1.0
2022-01-18,26.0602,26.18,26.06,26.18,14096,22.8700074799044,22.9751420105716,22.8698319631587,22.9751420105716,16062.2850483447,0.0,1.0
2022-01-19,26.09,26.19,26.09,26.11,36181,22.8961594750119,22.983917847856,22.8961594750119,22.9137111495807,41227.9749811408,0.0,1.0
2022-01-20,26.1425,26.18,26.1373,26.17,11444,22.9422326207551,22.9751420105716,22.9376691853672,22.9663661732872,13040.3511700664,0.0,1.0
2022-01-21,26.2407,26.28,26.24,26.25,9360,23.0284113428879,23.0629003834156,23.027797034278,23.0365728715624,10665.6489821585,0.0,1.0
2022-01-24,26.2304,26.33,26.2304,26.33,16510,23.019372230485,23.1067795698376,23.019372230485,23.1067795698376,18813.0197324185,0.0,1.0
2022-01-25,26.22,26.24,26.22,26.24,5446,23.0102453597092,23.027797034278,23.0102453597092,23.027797034278,6205.67567914906,0.0,1.0
2022-01-26,26.0828,26.27,26.0828,26.27,19997,22.8898408721672,23.0541245461312,22.8898408721672,23.0541245461312,22786.4297752375,0.0,1.0
2022-01-27,26.1108,26.17,26.09,26.16,26002,22.9144132165635,22.9663661732872,22.8961594750119,22.9575903360028,29629.0817130433,0.0,1.0
2022-01-28,26.1355,26.1355,26.09,26.09,4775,22.936089534656,22.936089534656,22.8961594750119,22.8961594750119,5441.07627027851,0.0,1.0
2022-01-31,26.1265,26.15,26.09,26.1083,6717,22.9281912811,22.9488144987184,22.8961594750119,22.9122192572424,7653.97053559388,0.0,1.0
2022-02-01,26.1,26.12,26.07,26.12,10381,22.9404774532982,22.9580563632241,22.9141090884093,22.9580563632241,11810.7437193312,0.0405,1.0
2022-02-02,26.1243,26.16,26.11,26.13,10903,22.9618358288582,22.9932141830759,22.9492669082611,22.966845818187,12404.6371998716,0.0,1.0
2022-02-03,26.01,26.04,26.01,26.01,19308,22.8613723586316,22.8877407235205,22.8613723586316,22.8613723586316,21967.232418153,0.0,1.0
2022-02-04,25.8749,25.95,25.85,25.95,17965,22.7426268220822,22.8086356288539,22.7207410792244,22.8086356288539,20439.2650917816,0.0,1.0
2022-02-07,25.85,25.88,25.83,25.83,4303,22.7207410792244,22.7471094441133,22.7031621692985,22.7031621692985,4895.63917004934,0.0,1.0
2022-02-08,25.82,25.85,25.8,25.82,10790,22.6943727143356,22.7207410792244,22.6767938044097,22.6943727143356,12276.0740517853,0.0,1.0
2022-02-09,25.87,25.89,25.81,25.83,20888,22.7383199891503,22.7558988990762,22.6855832593726,22.7031621692985,23764.8410374136,0.0,1.0
2022-02-10,25.6311,25.79,25.6311,25.78,18302,22.5283399100855,22.6680043494467,22.5283399100855,22.6592148944838,20822.6790820922,0.0,1.0
2022-02-11,25.705,25.74,25.6,25.67,201817,22.5932939822617,22.624057074632,22.5010047051507,22.5625308898914,229612.644755251,0.0,1.0
2022-02-14,25.5949,25.64,25.5701,25.64,19394,22.4965220831196,22.5361625250025,22.4747242348115,22.5361625250025,22065.0769379355,0.0,1.0
2022-02-15,25.5647,25.61,25.54,25.61,16973,22.4699779291315,22.5097941601137,22.448267975373,22.5097941601137,19310.6399333598,0.0,1.0
2022-02-16,25.59,25.625,25.55,25.625,18267,22.4922152501878,22.5229783425581,22.457057430336,22.5229783425581,20782.8586379946,0.0,1.0
2022-02-17,25.6252,25.6699,25.591,25.64,23062,22.5231541316573,22.5624429953417,22.4930941956841,22.5361625250025,26238.2594793581,0.0,1.0
2022-02-18,25.632,25.655,25.63,25.655,9994,22.5291309610321,22.5493467074469,22.5273730700396,22.5493467074469,11370.4433803098,0.0,1.0
2022-02-22,25.59,25.63,25.5401,25.56,15846,22.4922152501878,22.5273730700396,22.4483558699226,22.4658468852989,18028.4216334189,0.0,1.0
2022-02-23,25.4747,25.64,25.45,25.64,31841,22.390872834465,22.5361625250025,22.3691628807065,22.5361625250025,36226.3645859959,0.0,1.0
2022-02-24,25.5,25.5248,25.45,25.4729,41627,22.4131101555212,22.4349080038293,22.3691628807065,22.3892907325716,47360.1607556689,0.0,1.0
2022-02-25,25.555,25.595,25.53,25.53,60213,22.4614521578174,22.4966099776692,22.4394785204101,22.4394785204101,68505.9542984384,0.0,1.0
2022-02-28,25.7099,25.7099,25.59,25.59,62586,22.5976008151935,22.5976008151935,22.4922152501878,22.4922152501878,71205.7804082518,0.0,1.0
2022-03-01,25.724,25.7738,25.68,25.76,17888,22.6478764975816,22.6917213214651,22.6091380989697,22.6795715509914,20317.6183890413,0.0431,1.0
2022-03-02,25.5,25.6092,25.5,25.58,10995,22.4506628319208,22.5468044939304,22.4506628319208,22.5210962839425,12488.384066833,0.0,1.0
2022-03-03,25.48,25.55,25.47,25.52,9883,22.4330544689154,22.4946837394344,22.4242502874127,22.4682711949262,11225.3478610742,0.0,1.0
2022-03-04,25.39,25.547,25.39,25.547,42905,22.3538168353909,22.4920424849836,22.3538168353909,22.4920424849836,48732.5255468369,0.0,1.0
2022-03-07,25.3,25.44,25.3,25.36,37559,22.2745792018665,22.3978377429045,22.2745792018665,22.3274042908828,42660.4108382157,0.0,1.0
2022-03-08,25.245,25.32,25.18,25.27,17465,22.2261562036016,22.2921875648719,22.168929023834,22.2481666573584,19837.1648683255,0.0,1.0
2022-03-09,25.24,25.26,25.19,25.19,8314,22.2217541128502,22.2393624758557,22.1777332053367,22.1777332053367,9443.24012111413,0.0,1.0
2022-03-10,25.125,25.15,25.05,25.1398,12730,22.120506025569,22.1425164793258,22.0544746642987,22.133536214193,14459.0385785161,0.0,1.0
2022-03-11,25.0685,25.12,25.0302,25.0723,13617,22.0707624000787,22.1161039348177,22.0370423849233,22.0741079890497,15466.5144009154,0.0,1.0
2022-03-14,24.87,24.96,24.845,24.93,8305,21.8959993972498,21.9752370307742,21.873988943493,21.9488244862661,9433.01770577975,0.0,1.0
2022-03-15,24.85,24.91,24.83,24.86,5558,21.8783910342444,21.9312161232607,21.860782671239,21.8871952157471,6312.90938094205,0.0,1.0
2022-03-16,24.97,24.97,24.76,24.89,14485,21.984041212277,21.984041212277,21.79915340072,21.9136077602552,16452.40956872,0.0,1.0
2022-03-17,25.0,25.0547,24.98,25.0,35107,22.0104537567851,22.0586126296049,21.9928453937797,22.0104537567851,39875.3705715604,0.0,1.0
2022-03-18,25.1,25.1,25.03,25.09,6952,22.0984955718122,22.0984955718122,22.0368663012932,22.0896913903095,7896.24793384478,0.0,1.0
2022-03-21,24.9,25.02,24.9,25.01,6000,21.922411941758,22.0280621197905,21.922411941758,22.0192579382878,6814.94355625266,0.0,1.0
2022-03-22,24.84,24.8799,24.81,24.85,7771,21.8695868527417,21.9047155369375,21.8431743082335,21.8783910342444,8826.48772927324,0.0,1.0
2022-03-23,24.93,24.94,24.84,24.91,12099,21.9488244862661,21.9576286677688,21.8695868527417,21.9312161232607,13742.3336811835,0.0,1.0
2022-03-24,24.91,24.94,24.85,24.85,25306,21.9312161232607,21.9576286677688,21.8783910342444,21.8783910342444,28743.1602724216,0.0,1.0
2022-03-25,24.79,24.89,24.72,24.89,26905,21.8255659452281,21.9136077602552,21.7639366747091,21.9136077602552,30559.342730163,0.0,1.0
2022-03-28,24.81,24.85,24.7801,24.83,16692,21.8431743082335,21.8783910342444,21.8168498055404,21.860782671239,18959.172973495,0.0,1.0
2022-03-29,24.95,24.99,24.87,24.87,18671,21.9664328492715,22.0016495752824,21.8959993972498,21.8959993972498,21206.9685231323,0.0,1.0
2022-03-30,24.99,25.0,24.935,24.96,15657,22.0016495752824,22.0104537567851,21.9532265770175,21.9752370307742,17783.5952100413,0.0,1.0
2022-03-31,24.98,25.0483,24.98,24.99,110967,21.9928453937797,22.0529779534432,21.9928453937797,22.0016495752824,126038.973601115,0.0,1.0
2022-04-01,24.9194,24.99,24.8516,24.8516,9520,21.9861542158376,22.0484439374055,21.9263349081563,21.9263349081563,10790.0947874327,0.053,1.0
2022-04-04,24.97,24.99,24.897,24.99,6854,22.0307981239302,22.0484439374055,21.9663909047453,22.0484439374055,7768.4148816243,0.0,1.0
2022-04-05,24.78,24.95,24.76,24.95,7690,21.8631628959147,22.0131523104548,21.8455170824394,22.0131523104548,8715.94841547868,0.0,1.0
2022-04-06,24.69,24.73,24.675,24.73,14467,21.7837567352758,21.8190483622264,21.7705223751693,21.8190483622264,16397.0904716164,0.0,1.0
2022-04-07,24.68,24.729,24.66,24.68,19448,21.7749338285381,21.8181660715526,21.7572880150628,21.7749338285381,22042.6222086124,0.0,1.0
2022-04-08,24.58,24.7,24.53,24.65,100346,21.6867047611615,21.7925796420134,21.6425902274732,21.7484651083251,113733.492808794,0.0,1.0
2022-04-11,24.42,24.47,24.39,24.47,12259,21.545538253359,21.5896527870473,21.519069533146,21.5896527870473,13894.5138654556,0.0,1.0
2022-04-12,24.5001,24.57,24.48,24.51,12383,21.6162097363276,21.6778818544239,21.5984756937849,21.6249444139979,14035.0571168885,0.0,1.0
2022-04-13,24.58,24.63,24.54,24.575,13935,21.6867047611615,21.7308192948498,21.6514131342109,21.6822933077927,15794.1145864364,0.0,1.0
2022-04-14,24.45,24.6,24.4422,24.6,9288,21.572006973572,21.7043505746368,21.5651251063166,21.7043505746368,10527.1428976549,0.0,1.0
2022-04-18,24.4,24.46,24.36,24.46,15413,21.5278924398837,21.5808298803096,21.4926008129331,21.5808298803096,17469.2994704516,0.0,1.0
2022-04-19,24.2226,24.319,24.211,24.28,14299,21.3713740743577,21.4564268953087,21.361139502542,21.4220175590318,16206.6770341911,0.0,1.0
2022-04-20,24.3,24.35,24.28,24.28,16487,21.4396633725071,21.4837779061954,21.4220175590318,21.4220175590318,18686.5853739919,0.0,1.0
2022-04-21,24.19,24.31,24.14,24.29,9185,21.3426113983929,21.4484862792448,21.2984968647046,21.4308404657695,10410.4013259001,0.0,1.0
2022-04-22,24.17,24.185,24.1171,24.185,15806,21.3249655849176,21.3381999450241,21.2782924082754,21.3381999450241,17914.7309044286,0.0,1.0
2022-04-25,24.295,24.33,24.21,24.21,10095,21.4352519191383,21.4661320927201,21.3602572118682,21.3602572118682,11441.807445287,0.0,1.0
2022-04-26,24.295,24.33,24.261,24.33,12444,21.4352519191383,21.4661320927201,21.4052540362303,21.4661320927201,14104.195329287,0.0,1.0
2022-04-27,24.225,24.235,24.215,24.235,610,21.3734915719747,21.3823144787123,21.364668665237,21.3823144787123,691.382123984656,0.0,1.0
2022-04-28,24.17,24.1899,24.12,24.15,5102,21.3249655849176,21.3425231693255,21.2808510512293,21.3073197714423,5782.67474847493,0.0,1.0
2022-04-29,24.0446,24.1265,24.01,24.06,69774,21.2143263344274,21.2865859406088,21.1837990771151,21.2279136108033,79082.7808506644,0.0,1.0
2022-05-02,23.91,23.98,23.86,23.94,44711,21.1343025703168,21.1961763126808,21.0901070400568,21.1608198884728,50583.1695388648,0.0439,1.0
2022-05-03,23.91,24.03,23.91,23.99,26365,21.1343025703168,21.2403718429407,21.1343025703168,21.2050154187327,29827.6769674615,0.0,1.0
2022-05-04,24.1339,24.1339,23.9105,23.94,7414,21.3322101548209,21.3322101548209,21.1347445256194,21.1608198884728,8387.72603970263,0.0,1.0
2022-05-05,23.8875,24.03,23.8405,24.03,14311,21.1144145816998,21.2403718429407,21.0728707832554,21.2403718429407,16190.5513021559,0.0,1.0
2022-05-06,23.78,23.89,23.68,23.78,25202,21.0193941916409,21.1166243582128,20.9310031311209,21.0193941916409,28511.9330526821,0.0,1.0
2022-05-09,23.82,23.9,23.74,23.74,20735,21.0547506158489,21.1254634642648,20.9840377674329,20.9840377674329,23458.254576913,0.0,1.0
2022-05-10,23.8727,23.979,23.75,23.93,52227,21.1013327047429,21.1952924020756,20.9928768734849,21.1519807824208,59086.2918634404,0.0,1.0
2022-05-11,23.915,23.94,23.8513,23.8513,10088,21.1387221233428,21.1608198884728,21.0824170177916,21.0824170177916,11412.9188411815,0.0,1.0
2022-05-12,23.99,24.01,23.92,23.98,28499,21.2050154187327,21.2226936308367,21.1431416763688,21.1961763126808,32241.9482607884,0.0,1.0
2022-05-13,23.88,23.97,23.85,23.97,24627,21.1077852521608,21.1873372066288,21.0812679340048,21.1873372066288,27861.4147801128,0.0,1.0
2022-05-16,23.905,23.96,23.89,23.92,41922,21.1298830172908,21.1784981005768,21.1166243582128,21.1431416763688,47427.873082872,0.0,1.0
2022-05-17,23.85,23.89,23.8,23.89,31042,21.0812679340048,21.1166243582128,21.0370724037449,21.1166243582128,35118.9360297341,0.0,1.0
2022-05-18,23.86,23.86,23.81,23.82,14144,21.0901070400568,21.0901070400568,21.0459115097969,21.0547506158489,16001.6181690793,0.0,1.0
2022-05-19,23.91,23.98,23.87,23.98,17273,21.1343025703168,21.1961763126808,21.0989461461088,21.1961763126808,19541.5689079826,0.0,1.0
2022-05-20,24.0,24.0,23.91,23.98,14975,21.2138545247847,21.2138545247847,21.1343025703168,21.1961763126808,16941.7584899578,0.0,1.0
2022-05-23,23.955,23.98,23.93,23.93,18517,21.1740785475508,21.1961763126808,21.1519807824208,21.1519807824208,20948.9510489848,0.0,1.0
2022-05-24,24.105,24.105,24.03,24.03,12447,21.3066651383307,21.3066651383307,21.2403718429407,21.2403718429407,14081.7407629051,0.0,1.0
2022-05-25,24.21,24.21,24.16,24.17,13961,21.3994757518766,21.3994757518766,21.3552802216166,21.3641193276686,15794.5836579833,0.0,1.0
2022-05-26,24.235,24.26,24.2014,24.24,9119,21.4215735170066,21.4436712821366,21.3918741206719,21.4259930700326,10316.6541348864,0.0,1.0
2022-05-27,24.3,24.33,24.08,24.29,49397,21.4790277063446,21.5055450245005,21.2845673732007,21.4701886002926,55884.6106262731,0.0,1.0
2022-05-31,24.2,24.22,24.1581,24.22,13211,21.3906366458246,21.4083148579286,21.3536007914668,21.4083148579286,14946.0815633277,0.0,1.0
2022-06-01,24.0457,24.1691,23.9711,24.1691,9844,21.3020688031836,21.4113887768302,21.2359807153876,21.4113887768302,11111.8724189185,0.0541,1.0
2022-06-02,24.07,24.0846,24.03,24.07,17642,21.3235961561789,21.336530285962,21.2881601841703,21.3235961561789,19914.2272668183,0.0,1.0
2022-06-03,24.0,24.04,23.93,23.99,44629,21.2615832051638,21.2970191771724,21.1995702541487,21.2527242121617,50377.0575156352,0.0,1.0
2022-06-06,23.94,24.03,23.88,24.02,35000,21.2084292471509,21.2881601841703,21.155275289138,21.2793011911681,39507.876337073,0.0,1.0
2022-06-07,23.98,23.9999,23.93,23.93,11991,21.2438652191595,21.2614946152338,21.1995702541487,21.1995702541487,13535.3984330812,0.0,1.0
2022-06-08,23.89,23.97,23.89,23.92,6739,21.1641342821401,21.2350062261574,21.1641342821401,21.1907112611466,7606.95938958673,0.0,1.0
2022-06-09,23.8025,23.93,23.8,23.93,9097,21.0866180933713,21.1995702541487,21.0844033451208,21.1995702541487,10268.6614582387,0.0,1.0
2022-06-10,23.7,23.77,23.6401,23.77,10416,20.9958134150993,21.0578263661143,20.9427480470164,21.0578263661143,11757.5439979129,0.0,1.0
2022-06-13,23.3136,23.46,23.2655,23.44,7459,20.6535019254961,20.7831975830476,20.6108901691558,20.7654795970433,8419.69284566365,0.0,1.0
2022-06-14,23.21,23.37,23.161,23.35,15510,20.5617227579938,20.7034666460283,20.5183136922833,20.685748660024,17507.6331996572,0.0,1.0
2022-06-15,23.4671,23.488,23.31,23.35,14252,20.7894874680791,20.8080027634536,20.6503126880153,20.685748660024,16087.6072444562,0.0,1.0
2022-06-16,23.4337,23.47,23.25,23.3,25358,20.759898431452,20.7920565760498,20.5971587300024,20.6414536950132,28624.0208044427,0.0,1.0
2022-06-17,23.4936,23.51,23.3935,23.44,49177,20.8129637995349,20.8274925480584,20.7242852795833,20.7654795970433,55510.823846521,0.0,1.0
2022-06-21,23.3647,23.4501,23.36,23.4,30901,20.6987713797371,20.7744271799755,20.6946076530261,20.7300436250347,34880.9396197684,0.0,1.0
2022-06-22,23.4997,23.5491,23.48,23.5491,3842,20.8183677852662,20.8621312106968,20.8009155690519,20.8621312106968,4336.83602534383,0.0,1.0
2022-06-23,23.58,23.63,23.57,23.6,17761,20.8895054990734,20.9338004640842,20.8806465060713,20.9072234850777,20048.5540463644,0.0,1.0
2022-06-24,23.605,23.61,23.55,23.585,8149,20.9116529815788,20.9160824780799,20.862928520067,20.8939349955745,9198.56240773738,0.0,1.0
2022-06-27,23.45,23.52,23.41,23.5,76529,20.7743385900455,20.8363515410605,20.7389026180369,20.8186335550562,86385.6648057102,0.0,1.0
2022-06-28,23.4388,23.4753,23.4,23.44,3932,20.7644165178831,20.7967518423409,20.7300436250347,20.7654795970433,4438.42770735345,0.0,1.0
2022-06-29,23.48,23.51,23.42,23.42,18645,20.8009155690519,20.8274925480584,20.747761611039,20.747761611039,21046.4101229922,0.0,1.0
2022-06-30,23.5732,23.62,23.51,23.51,20680,20.883481383832,20.924941471082,20.8274925480584,20.8274925480584,23343.5109328763,0.0,1.0
2022-07-01,23.67,23.73,23.62,23.62,27476,21.0140629406837,21.0673305273521,20.9696732851267,20.9696732851267,30948.6519496853,0.0506,1.0
2022-07-05,23.675,23.69,23.6213,23.66,13939,21.0185019062394,21.0318188029065,20.9708274161712,21.0051850095723,15700.7300744891,0.0,1.0
2022-07-06,23.59,23.72,23.5613,23.72,13676,20.9430394917925,21.0584525962407,20.9175598295028,21.0584525962407,15404.4898844044,0.0,1.0
2022-07-07,23.555,23.595,23.53,23.56,6202,20.9119667329026,20.9474784573482,20.8897719051241,20.9164056984583,6985.86182093275,0.0,1.0
2022-07-08,23.4997,23.52,23.46,23.47,7884,20.8628717738566,20.8808939740127,20.8276263873443,20.8365043184557,8880.44737120827,0.0,1.0
2022-07-11,23.52,23.5789,23.515,23.56,5285,20.8808939740127,20.9331849882588,20.876455008457,20.9164056984583,5952.96351558039,0.0,1.0
2022-07-12,23.4987,23.565,23.47,23.55,12575,20.8619839807454,20.920844664014,20.8365043184557,20.9075277673469,14164.3360848483,0.0,1.0
2022-07-13,23.5118,23.5334,23.35,23.4497,10956,20.8736140705013,20.892790401702,20.7299691451189,20.8184821182995,12340.7130135665,0.0,1.0
2022-07-14,23.4984,23.5399,23.4,23.4,7285,20.8617176428121,20.8985610569244,20.7743588006759,20.7743588006759,8205.74062649065,0.0,1.0
2022-07-15,23.5859,23.61,23.56,23.58,11128,20.9393995400368,20.9607953540153,20.9164056984583,20.9341615606811,12534.4518451048,0.0,1.0
2022-07-18,23.515,23.5349,23.515,23.5198,792,20.876455008457,20.8941220913687,20.876455008457,20.8807164153905,892.099735920467,0.0,1.0
2022-07-19,23.52,23.539,23.47,23.47,868,20.8808939740127,20.8977620431244,20.8365043184557,20.8365043184557,977.705266135057,0.0,1.0
2022-07-20,23.47,23.58,23.47,23.58,8316,20.8365043184557,20.9341615606811,20.8365043184557,20.9341615606811,9367.0472271649,0.0,1.0
2022-07-21,23.69,23.6903,23.5,23.5,9039,21.0318188029065,21.0320851408398,20.8631381117899,20.8631381117899,10181.426152759,0.0,1.0
2022-07-22,23.7962,23.835,23.76,23.78,7662,21.1261024313096,21.1605488040218,21.0939643206863,21.1117201829091,8630.38911189723,0.0,1.0
2022-07-25,23.775,23.81,23.74,23.81,1903,21.1072812173534,21.1383539762433,21.0762084584635,21.1383539762433,2143.51742103112,0.0,1.0
2022-07-26,23.8,23.8661,23.8,23.8661,8928,21.1294760451319,21.1881591697782,21.1294760451319,21.1881591697782,10056.3970231034,0.0,1.0
2022-07-27,23.8147,23.865,23.8,23.85,12010,21.1425266038656,21.187182597356,21.1294760451319,21.1738657006889,13527.9265510162,0.0,1.0
2022-07-28,23.9643,24.0383,23.96,24.01,22003,21.2753404532922,21.3410371435165,21.2715229429143,21.3159125984713,24783.9273856793,0.0,1.0
2022-07-29,24.0836,24.1093,24.03,24.096,5386,21.3812541714512,21.4040704544075,21.3336684606941,21.3922628060293,6066.72875968136,0.0,1.0
2022-08-01,24.07,24.0799,23.98,23.98,6212,21.4173873510746,21.4261963305003,21.3373057199322,21.3373057199322,6981.37627848888,0.0543,1.0
2022-08-02,23.9,24.06,23.9,24.06,4178,21.2661220478057,21.4084893920588,21.2661220478057,21.4084893920588,4695.45880417362,0.0,1.0
2022-08-03,23.985,23.985,23.84,23.85,7533,21.3417546994401,21.3417546994401,21.2127342937108,21.2216322527266,8465.98639823838,0.0,1.0
2022-08-04,24.07,24.07,23.9782,24.04,9683,21.4173873510746,21.4173873510746,21.3357040873094,21.3906934740271,10882.27084749,0.0,1.0
2022-08-05,23.89,23.9,23.8,23.9,10227,21.2572240887899,21.2661220478057,21.1771424576475,21.2661220478057,11493.6470058122,0.0,1.0
2022-08-08,23.963,23.97,23.86,23.86,1696,21.3221791896053,21.3284077609164,21.2305302117424,21.2305302117424,1906.05508182826,0.0,1.0
2022-08-09,23.86,23.9089,23.8101,23.83,4953,21.2305302117424,21.2740412313298,21.1861293962535,21.203836334695,5566.44505913642,0.0,1.0
2022-08-10,23.9666,24.08,23.9101,24.02,9340,21.325382454851,21.4262853100904,21.2751089864117,21.3728975559955,10496.789188842,0.0,1.0
2022-08-11,23.885,24.1,23.84,24.04,18235,21.252775109282,21.444081228122,21.2127342937108,21.3906934740271,20493.4636893504,0.0,1.0
2022-08-12,23.96,23.97,23.9,23.96,6113,21.3195098019006,21.3284077609164,21.2661220478057,21.3195098019006,6870.11480850008,0.0,1.0
2022-08-15,24.0137,24.07,23.95,24.07,15653,21.3672918418155,21.4173873510746,21.3106118428848,21.4173873510746,17591.6746437841,0.0,1.0
2022-08-16,23.965,23.9799,23.9,23.9779,35846,21.3239587814085,21.3372167403421,21.2661220478057,21.3354371485389,40285.6429618018,0.0,1.0
2022-08-17,23.8418,23.91,23.77,23.855,5199,21.2143359263336,21.2750200068215,21.1504485806,21.2260812322345,5842.9129542601,0.0,1.0
2022-08-18,23.87,23.9125,23.81,23.82,8352,21.2394281707582,21.2772444965755,21.1860404166633,21.1949383756791,9386.42219541842,0.0,1.0
2022-08-19,23.8147,23.85,23.7,23.78,28337,21.1902224574008,21.2216322527266,21.0881628674893,21.1593465396159,31846.6290411363,0.0,1.0
2022-08-22,23.605,23.6643,23.56,23.61,24046,21.003632256839,21.0563971538028,20.9635914412679,21.008081236347,27024.1748217231,0.0,1.0
2022-08-23,23.65,23.7271,23.53,23.53,59211,21.0436730724102,21.1122763364222,20.9368975642204,20.9368975642204,66544.4737323898,0.0,1.0
2022-08-24,23.63,23.65,23.6,23.65,5184,21.0258771543786,21.0436730724102,20.9991832773311,21.0436730724102,5826.05515577694,0.0,1.0
2022-08-25,23.7416,23.7499,23.64,23.64,8032,21.1251783769951,21.1325636829783,21.0347751133944,21.0347751133944,9026.7891611112,0.0,1.0
2022-08-26,23.67,23.75,23.66,23.75,8324,21.0614689904419,21.1326526625684,21.052571031426,21.1326526625684,9354.95430491651,0.0,1.0
2022-08-29,23.568,23.59,23.55,23.58,18502,20.9707098084805,20.9902853183153,20.954693482252,20.9813873592995,20793.5325023505,0.0,1.0
2022-08-30,23.5,23.5,23.445,23.49,11522,20.910203687173,20.910203687173,20.861264912586,20.9013057281571,12949.0369415243,0.0,1.0
2022-08-31,23.42,23.53,23.41,23.52,8985,20.8390200150464,20.9368975642204,20.8301220560306,20.9279996052046,10097.8212914074,0.0,1.0
2022-09-01,23.2949,23.2949,23.23,23.29,8071,20.7717514448868,20.7717514448868,20.7138809810182,20.7673821802804,9051.38588813037,0.0495,1.0
2022-09-02,23.3499,23.43,23.24,23.4,31946,20.8207942108772,20.8922183118922,20.7227978475619,20.8654677122611,35826.4866289446,0.0,1.0
2022-09-06,23.1969,23.28,23.19,23.28,13089,20.6843661527585,20.7584653137367,20.6782135148434,20.7584653137367,14678.9232920008,0.0,1.0
2022-09-07,23.37,23.37,23.25,23.25,4163,20.83871711263,20.83871711263,20.7317147141056,20.7317147141056,4668.68039304754,0.0,1.0
2022-09-08,23.3512,23.38,23.34,23.355,5102,20.8219534035279,20.8476339791737,20.8119665129989,20.8253418128145,5721.74089967055,0.0,1.0
2022-09-09,23.36,23.411,23.34,23.38,6251,20.8298002460863,20.8752762654592,20.8119665129989,20.8476339791737,7010.31014579394,0.0,1.0
2022-09-12,23.3346,23.41,23.31,23.38,9356,20.8071514050653,20.8743845788048,20.7852159133678,20.8476339791737,10492.4750798349,0.0,1.0
2022-09-13,23.175,23.1969,23.1606,23.19,3576,20.6648382150278,20.6843661527585,20.6519979272049,20.6782135148434,4010.37739263465,0.0,1.0
2022-09-14,23.2049,23.2434,23.1917,23.2434,1824,20.6914996459935,20.7258295821868,20.6797293821558,20.7258295821868,2045.56162308881,0.0,1.0
2022-09-15,23.144,23.2,23.09,23.17,19809,20.6371959287424,20.6871303813871,20.5890448494064,20.660379781756,22215.2029560121,0.0,1.0
2022-09-16,23.15,23.15,23.04,23.12,8313,20.6425460486686,20.6425460486686,20.5444605166879,20.6157954490375,9322.78167364981,0.0,1.0
2022-09-19,23.1428,23.1499,23.08,23.08,19152,20.6361259047571,20.6424568800031,20.5801279828627,20.5801279828627,21478.3970424325,0.0,1.0
2022-09-20,23.0,23.04,22.98,23.02,14808,20.5087930505131,20.5444605166879,20.4909593174257,20.5266267836005,16606.7305453394,0.0,1.0
2022-09-21,22.9942,23.0699,22.96,23.06,14567,20.5036212679177,20.5711219476535,20.4731255843383,20.5622942497753,16336.4562300081,0.0,1.0
2022-09-22,22.8548,22.8868,22.82,22.88,15857,20.3793201482985,20.4078541212384,20.3482894527264,20.4017906519887,17783.1527726531,0.0,1.0
2022-09-23,22.7809,22.8,22.73,22.8,20259,20.3134245045406,20.330455719639,20.2680376538331,20.330455719639,22719.8645406558,0.0,1.0
2022-09-26,22.53,22.82,22.53,22.7,20641,20.0897003229591,20.3482894527264,20.0897003229591,20.241287054202,23148.2661525088,0.0,1.0
2022-09-27,22.4074,22.521,22.4,22.521,12947,19.9803795391333,20.0816751430698,19.973781057891,20.0816751430698,14519.674525291,0.0,1.0
2022-09-28,22.6638,22.6638,22.5199,22.54,13376,20.2090079973138,20.2090079973138,20.08069428775,20.0986171895028,15000.7852359846,0.0,1.0
2022-09-29,22.5692,22.57,22.48,22.54,2527,20.1246544398104,20.1253677891339,20.0451159902406,20.0986171895028,2833.95516532096,0.0,1.0
2022-09-30,22.4909,22.6152,22.4909,22.6152,8549,20.0548353747732,20.1656720259114,20.0548353747732,20.1656720259114,9587.44863804071,0.0,1.0
2022-10-03,22.6622,22.75,22.6,22.6,8586,20.2478855354444,20.3263317741155,20.1923120041762,20.1923120041762,9609.77623364115,0.0452,1.0
2022-10-04,22.76,22.83,22.7545,22.77,9182,20.3352664254447,20.3978089847497,20.3303523672136,20.344201076774,10276.8419959578,0.0,1.0
2022-10-05,22.65,22.67,22.591,22.67,17850,20.2369852608226,20.2548545634812,20.1842708179799,20.2548545634812,19978.3957338103,0.0,1.0
2022-10-06,22.6016,22.67,22.5933,22.67,6706,20.1937415483889,20.2548545634812,20.1863257877856,20.2548545634812,7505.60906391774,0.0,1.0
2022-10-07,22.45,22.52,22.41,22.52,47544,20.058292234237,20.120834793542,20.0225536289199,20.120834793542,53213.0446368781,0.0,1.0
2022-10-10,22.35,22.45,22.32,22.45,13225,19.9689457209442,20.058292234237,19.9421417669564,20.058292234237,14801.9206487194,0.0,1.0
2022-10-11,22.3699,22.4318,22.34,22.41,11094,19.9867256770895,20.0420311688177,19.9600110696149,20.0225536289199,12416.8247770807,0.0,1.0
2022-10-12,22.39,22.39,22.35,22.37,5915,20.0046843262613,20.0046843262613,19.9689457209442,19.9868150236028,6620.29191963517,0.0,1.0
2022-10-13,22.45,22.45,22.22,22.22,11142,20.058292234237,20.058292234237,19.8527952536635,19.8527952536635,12470.5481941801,0.0,1.0
2022-10-14,22.24,22.28,22.15,22.28,16628,19.8706645563221,19.9064031616392,19.7902526943586,19.9064031616392,18610.68707349,0.0,1.0
2022-10-17,22.28,22.3999,22.28,22.33,7319,19.9064031616392,20.0135296310773,19.9064031616392,19.9510764182856,8191.70186979033,0.0,1.0
2022-10-18,22.35,22.3899,22.27,22.35,7801,19.9689457209442,20.004594979748,19.8974685103099,19.9689457209442,8731.17451649601,0.0,1.0
2022-10-19,22.17,22.24,22.16,22.2327,7683,19.8081219970171,19.8706645563221,19.7991873456878,19.8641422608517,8599.10444946019,0.0,1.0
2022-10-20,22.06,22.2,22.05,22.16,12696,19.709840832395,19.834925951005,19.7009061810658,19.7991873456878,14209.8438227706,0.0,1.0
2022-10-21,22.1411,22.1452,22.04,22.06,5031,19.7823008546755,19.7859640617205,19.6919715297365,19.709840832395,5630.88565472266,0.0,1.0
2022-10-24,22.14,22.14,22.06,22.12,6319,19.7813180430293,19.7813180430293,19.709840832395,19.7634487403707,7072.46401355445,0.0,1.0
2022-10-25,22.26,22.29,22.2,22.2799,16095,19.8885338589807,19.9153378129685,19.834925951005,19.9063138151259,18014.1332961163,0.0,1.0
2022-10-26,22.3,22.3604,22.26,22.26,3832,19.9242724642978,19.9782377583266,19.8885338589807,19.8885338589807,4288.91946509585,0.0,1.0
2022-10-27,22.3774,22.396,22.3393,22.3393,8367,19.9934266655864,20.0100451170589,19.9593856440219,19.9593856440219,9364.66314312552,0.0,1.0
2022-10-28,22.44,22.5,22.36,22.4088,6271,20.0493575829077,20.1029654908834,19.9778803722735,20.0214814707604,7018.74059645514,0.0,1.0
2022-10-31,22.33,22.33,22.245,22.32,17824,19.9510764182856,19.9510764182856,19.8751318819867,19.9421417669564,19949.2955495482,0.0,1.0
2022-11-01,22.2828,22.289,22.22,22.2734,6838,19.9542035462509,19.9597556340489,19.8979662698447,19.9457858647506,7635.97434730128,0.0507,1.0
2022-11-02,22.1896,22.36,22.1896,22.2912,2954,19.8707431296735,20.0233359943171,19.8707431296735,19.9617257297192,3298.72305088154,0.0,1.0
2022-11-03,22.1675,22.18,22.08,22.0984,21944,19.8509526231675,19.8621463485668,19.7725965453722,19.78907370916,24504.7998065486,0.0,1.0
2022-11-04,22.32,22.32,22.161,22.17,50828,19.9875160730393,19.9875160730393,19.8451318859598,19.8531913682473,56759.4770582962,0.0,1.0
2022-11-07,22.1,22.23,21.54,22.23,137802,19.7905065060111,19.9069212501641,19.2890276081212,19.9069212501641,153883.085259844,0.0,1.0
2022-11-08,22.23,22.255,22.19,22.2,31539,19.9069212501641,19.9293087009628,19.8711013288863,19.8800563092057,35219.5078882035,0.0,1.0
2022-11-09,22.29,22.4,22.19,22.2,9316,19.9606511320809,20.059155915595,19.8711013288863,19.8800563092057,10403.1496079934,0.0,1.0
2022-11-10,22.67,22.67,22.55,22.55,14001,20.3009403842204,20.3009403842204,20.1934806203869,20.1934806203869,15634.8752320219,0.0,1.0
2022-11-11,22.69,22.69,22.6307,22.64,7405,20.3188503448594,20.3188503448594,20.265747311565,20.2740754432621,8269.14156796811,0.0,1.0
2022-11-14,22.64,22.66,22.61,22.65,42709,20.2740754432621,20.291985403901,20.2472105023037,20.2830304235815,47693.0138050439,0.0,1.0
2022-11-15,22.775,22.78,22.7,22.74,7699,20.3949676775748,20.3994451677345,20.3278053251788,20.3636252464567,8597.45049720278,0.0,1.0
2022-11-16,22.86,22.88,22.795,22.82,16879,20.4710850102902,20.4889949709292,20.4128776382137,20.4352650890124,18848.7293079992,0.0,1.0
2022-11-17,22.805,22.8078,22.75,22.751,6875,20.4218326185332,20.4243400130226,20.3725802267761,20.3734757248081,7677.29213771516,0.0,1.0
2022-11-18,22.801,22.85,22.8,22.85,10693,20.4182506264054,20.4621300299708,20.4173551283735,20.4621300299708,11940.8414296128,0.0,1.0
2022-11-21,22.787,22.8468,22.78,22.8468,10542,20.4057136539582,20.4592644362685,20.3994451677345,20.4592644362685,11772.2201768426,0.0,1.0
2022-11-22,22.86,22.88,22.79,22.83,26287,20.4710850102902,20.4889949709292,20.408400148054,20.4442200693318,29354.6150435082,0.0,1.0
2022-11-23,23.0,23.0,22.9,22.9,9760,20.5964547347627,20.5964547347627,20.5069049315681,20.5069049315681,10898.96309296,0.0,1.0
2022-11-25,22.995,22.9978,22.97,22.97,7982,20.591977244603,20.5944846390924,20.5695897938043,20.5695897938043,8913.47575901707,0.0,1.0
2022-11-28,23.05,23.06,22.999,23.06,50798,20.64122963636,20.6501846166795,20.5955592367308,20.6501846166795,56725.9761471499,0.0,1.0
2022-11-29,23.0,23.07,22.97,23.07,18596,20.5964547347627,20.6591395969989,20.5695897938043,20.6591395969989,20766.0981226111,0.0,1.0
2022-11-30,23.1354,23.1354,22.93,22.9301,14913,20.7177051682882,20.7177051682882,20.5337698725265,20.5338594223297,16653.3029308722,0.0,1.0
2022-12-01,23.26,23.26,23.16,23.18,31123,20.8791634634481,20.8791634634481,20.7893992181194,20.8073520671852,34671.9341159106,0.0557,1.0
2022-12-02,23.33,23.35,23.16,23.16,15164,20.9419984351782,20.9599512842439,20.7893992181194,20.7893992181194,16893.1404084975,0.0,1.0
2022-12-05,23.13,23.27,23.11,23.27,50219,20.7624699445208,20.888139887981,20.7445170954551,20.888139887981,55945.4377587931,0.0,1.0
2022-12-06,23.2203,23.24,23.17,23.188,18617,20.8435270580526,20.8612106143824,20.7983756426523,20.8145332068115,20739.8836049195,0.0,1.0
2022-12-07,23.3536,23.3536,23.28,23.28,19603,20.9631827970757,20.9631827970757,20.8971163125138,20.8971163125138,21838.3165014361,0.0,1.0
2022-12-08,23.327,23.358,23.31,23.3494,20636,20.9393055078183,20.9671324238702,20.9240455861124,20.9594126987719,22989.1087753729,0.0,1.0
2022-12-09,23.2448,23.3068,23.2448,23.296,12218,20.8655192981582,20.9211731302619,20.8655192981582,20.9114785917664,13611.2100706293,0.0,1.0
2022-12-12,23.3,23.34,23.2,23.34,17985,20.9150691615796,20.950974859711,20.8253049162509,20.950974859711,20035.8170830142,0.0,1.0
2022-12-13,23.3699,23.445,23.351,23.445,36451,20.9778143690643,21.0452273173061,20.9608489266972,21.0452273173061,40607.4822626051,0.0,1.0
2022-12-14,23.39,23.43,23.31,23.37,23697,20.9958569823754,21.0317626805068,20.9240455861124,20.9779041333096,26399.1524835245,0.0,1.0
2022-12-15,23.36,23.42,23.35,23.4,39237,20.9689277087768,21.022786255974,20.9599512842439,21.0048334069082,43711.1679113833,0.0,1.0
2022-12-16,23.355,23.36,23.28,23.28,16520,20.9644394965103,20.9689277087768,20.8971163125138,20.8971163125138,18403.7641485347,0.0,1.0
2022-12-19,23.28,23.32,23.2353,23.32,20299,20.8971163125138,20.9330220106453,20.8569916948519,20.9330220106453,22613.6808989773,0.0,1.0
2022-12-20,23.19,23.2188,23.14,23.17,96703,20.816328491718,20.8421805943727,20.7714463690537,20.7983756426523,107729.976056643,0.0,1.0
2022-12-21,23.28,23.29,23.22,23.22,62881,20.8971163125138,20.9060927370467,20.8432577653166,20.8432577653166,70051.2768416469,0.0,1.0
2022-12-22,23.22,23.27,23.19,23.2,22375,20.8432577653166,20.888139887981,20.816328491718,20.8253049162509,24926.405739919,0.0,1.0
2022-12-23,23.1767,23.19,23.14,23.15,16783,20.8043898470893,20.816328491718,20.7714463690537,20.7804227935866,18696.7538562262,0.0,1.0
2022-12-27,23.08,23.11,23.03,23.1,52680,20.7175878218565,20.7445170954551,20.6727056991922,20.7355406709222,58687.0638828574,0.0,1.0
2022-12-28,22.9589,23.01,22.95,22.995,28680,20.6599591763555,20.7059423860873,20.6519503590049,20.6924443793167,31871.3723671624,0.0569,1.0
2022-12-29,23.04,23.049,22.985,23.0,15595,20.7329383996285,20.7410372036909,20.6834457081363,20.6969437149069,17330.3365434413,0.0,1.0
2022-12-30,22.9904,23.005,22.94,23.0,24047,20.6883049905737,20.7014430504971,20.6429516878246,20.6969437149069,26722.8344251449,0.0,1.0
2023-01-03,23.01,23.14,23.0,23.14,28380,20.7059423860873,20.8229251114324,20.6969437149069,20.8229251114324,31537.9898110206,0.0,1.0
2023-01-04,23.165,23.18,23.14,23.15,3698,20.8454217893834,20.858919796154,20.8229251114324,20.8319237826128,4109.49564204207,0.0,1.0
2023-01-05,23.15,23.16,23.03,23.1,11998,20.8319237826128,20.8409224537932,20.7239397284481,20.7869304267109,13333.0796953004,0.0,1.0
2023-01-06,23.34,23.3601,23.16,23.16,22151,21.0028985350403,21.0209858641129,20.8409224537932,20.8409224537932,24615.8566703283,0.0,1.0
2023-01-09,23.385,23.45,23.31,23.31,23650,21.0433925553521,21.1018839180247,20.9759025214991,20.9759025214991,26281.6581758505,0.0,1.0
2023-01-10,23.33,23.34,23.3,23.34,6333,20.9938998638599,21.0028985350403,20.9669038503188,21.0028985350403,7037.7057601548,0.0,1.0
2023-01-11,23.425,23.425,23.39,23.4,12514,21.0793872400737,21.0793872400737,21.0478918909423,21.0568905621227,13906.4976918644,0.0,1.0
2023-01-12,23.59,23.59,23.45,23.49,6197,21.2278653145502,21.2278653145502,21.1018839180247,21.1378786027462,6886.57233470381,0.0,1.0
2023-01-13,23.5349,23.585,23.5349,23.56,8586,21.1782826363462,21.22336597896,21.1782826363462,21.200869301009,9541.40875678021,0.0,1.0
2023-01-17,23.5119,23.53,23.46,23.4999,11411,21.1575856926313,21.1738732874678,21.1108825892051,21.1467872872148,12680.7611604495,0.0,1.0
2023-01-18,23.6849,23.7,23.6188,23.675,3406,21.3132627040521,21.3268506975345,21.2537814875497,21.3043540195835,3785.00328739733,0.0,1.0
2023-01-19,23.67,23.67,23.64,23.65,10064,21.2998546839933,21.2998546839933,21.2728586704522,21.2818573416326,11183.8734833725,0.0,1.0
2023-01-20,23.59,23.61,23.555,23.599,8808,21.2278653145502,21.245862656911,21.1963699654188,21.2359641186125,9788.11184832518,0.0,1.0
2023-01-23,23.56,23.61,23.54,23.61,24264,21.200869301009,21.245862656911,21.1828719586482,21.245862656911,26963.9811407541,0.0,1.0
2023-01-24,23.625,23.63,23.535,23.55,23980,21.2593606636816,21.2638599992718,21.178372623058,21.1918706298286,26648.3789876065,0.0,1.0
2023-01-25,23.615,23.62,23.51,23.605,19650,21.2503619925012,21.2548613280914,21.155875945107,21.2413633213208,21836.5574272922,0.0,1.0
2023-01-26,23.6032,23.63,23.575,23.6,15345,21.2397435605083,21.2638599992718,21.2143673077796,21.2368639857306,17052.5177466565,0.0,1.0
2023-01-27,23.575,23.6,23.5689,23.6,4710,21.2143673077796,21.2368639857306,21.2088781183596,21.2368639857306,5234.1061314273,0.0,1.0
2023-01-30,23.49,23.52,23.49,23.51,9890,21.1378786027462,21.1648746162874,21.1378786027462,21.155875945107,10990.5116008102,0.0,1.0
2023-01-31,23.5938,23.5938,23.519,23.5493,6364,21.2312848095987,21.2312848095987,21.1639747491694,21.191240722846,7072.15529095613,0.0,1.0
2023-02-01,23.71,23.73,23.5119,23.58,28784,21.387681714714,21.4057227790031,21.2089849729306,21.2704147968349,31909.4256733064,0.0576,1.0
2023-02-02,23.7,23.76,23.68,23.76,17302,21.3786611825694,21.4327843754367,21.3606201182804,21.4327843754367,19180.6865967047,0.0,1.0
2023-02-03,23.57,23.6,23.52,23.52,50407,21.2613942646904,21.288455861124,21.2162916039677,21.2162916039677,55880.2952999706,0.0,1.0
2023-02-06,23.405,23.45,23.405,23.45,4324,21.1125554843054,21.1531478789558,21.1125554843054,21.1531478789558,4793.50877610397,0.0,1.0
2023-02-07,23.4028,23.43,23.3886,23.41,20687,21.1105709672336,21.1351068146668,21.0977618115883,21.1170657503777,22933.2368296168,0.0,1.0
2023-02-08,23.4273,23.43,23.3801,23.39,15660,21.1326712709877,21.1351068146668,21.0900943592655,21.0990246860886,17360.3948736791,0.0,1.0
2023-02-09,23.3431,23.48,23.3408,23.48,5339,21.0567183903307,21.1802094753895,21.0546436679374,21.1802094753895,5918.71955495353,0.0,1.0
2023-02-10,23.255,23.33,23.25,23.33,9575,20.9772475021372,21.0449014932213,20.972737236065,21.0449014932213,10614.6731108223,0.0,1.0
2023-02-13,23.2948,23.3,23.25,23.25,10324,21.0131492200725,21.0178398967877,20.972737236065,20.972737236065,11445.0010648699,0.0,1.0
2023-02-14,23.2384,23.2784,23.19,23.27,31461,20.9622734187773,20.9983555473555,20.9186140431977,20.990778300354,34877.0998161441,0.0,1.0
2023-02-15,23.2027,23.22,23.171,23.21,6341,20.9300701190213,20.9456756396313,20.9014750321231,20.9366551074868,7029.51876717744,0.0,1.0
2023-02-16,23.15,23.23,23.13,23.23,16121,20.8825319146195,20.9546961717759,20.8644908503304,20.9546961717759,17871.4511978659,0.0,1.0
2023-02-17,23.1707,23.1707,23.14,23.14,3825,20.9012044161587,20.9012044161587,20.873511382475,20.873511382475,4240.32633408828,0.0,1.0
2023-02-21,22.961,23.07,22.961,23.07,32615,20.7120438570876,20.8103676574632,20.7120438570876,20.8103676574632,36156.4034996835,0.0,1.0
2023-02-22,22.99,23.05,22.98,23.0,8063,20.7382034003068,20.7923265931741,20.7291828681623,20.7472239324514,8938.49705405328,0.0,1.0
2023-02-23,23.07,23.09,23.03,23.03,25768,20.8103676574632,20.8284087217523,20.774285528885,20.774285528885,28565.9422161533,0.0,1.0
2023-02-24,23.0001,23.0188,22.98,22.99,11839,20.7473141377728,20.7641825328831,20.7291828681623,20.7382034003068,13124.5028677833,0.0,1.0
2023-02-27,23.0219,23.05,22.92,23.03,13527,20.7669788978479,20.7923265931741,20.675059675295,20.774285528885,14995.7893650228,0.0,1.0
2023-02-28,23.0249,23.0249,22.98,22.98,3112,20.7696850574913,20.7696850574913,20.7291828681623,20.7291828681623,3449.90733377325,0.0,1.0
2023-03-01,22.895,22.96,22.8899,22.899,14381,20.6990542907995,20.7578198959055,20.6944434510143,20.7026706357291,15906.6685064133,0.0516,1.0
2023-03-02,22.89,22.89,22.83,22.84,16872,20.6945338596375,20.6945338596375,20.6402886856935,20.6493295480175,18661.9366553234,0.0,1.0
2023-03-03,23.0266,23.04,22.94,22.95,8936,20.8180320389833,20.8301467944975,20.7397381712575,20.7487790335815,9884.01291796883,0.0,1.0
2023-03-06,22.97,23.05,22.9601,23.05,6990,20.7668607582295,20.8391876568215,20.7579103045287,20.8391876568215,7731.56337249351,0.0,1.0
2023-03-07,22.94,23.01,22.94,23.01,19954,20.7397381712575,20.8030242075255,20.7397381712575,20.8030242075255,22070.9035099765,0.0,1.0
2023-03-08,22.9,22.98,22.8701,22.97,16333,20.7035747219615,20.7759016205535,20.6765425436127,20.7668607582295,18065.7545869723,0.0,1.0
2023-03-09,22.95,22.97,22.93,22.93,7344,20.7487790335815,20.7668607582295,20.7306973089335,20.7306973089335,8123.11894243095,0.0,1.0
2023-03-10,23.14,23.1701,23.08,23.1,35945,20.9205554177375,20.9477684133328,20.8663102437935,20.8843919684415,39758.3755971787,0.0,1.0
2023-03-13,23.225,23.31,23.17,23.2,12580,20.9974027474915,21.0742500772455,20.9476780047095,20.9748005916815,13914.6018921271,0.0,1.0
2023-03-14,23.22,23.25,23.184,23.2,3920,20.9928823163295,21.0200049033015,20.9603352119631,20.9748005916815,4335.86958800781,0.0,1.0
2023-03-15,23.3,23.44,23.25,23.25,5841,21.0652092149215,21.1917812874575,21.0200049033015,21.0200049033015,6460.66690396776,0.0,1.0
2023-03-16,23.16,23.43,23.01,23.43,25293,20.9386371423855,21.1827404251335,20.8030242075255,21.1827404251335,27976.3136452759,0.0,1.0
2023-03-17,23.355,23.355,23.29,23.3462,3777,21.1149339577035,21.1149339577035,21.0561683525975,21.1069779988584,4177.69883517997,0.0,1.0
2023-03-20,23.27,23.34,23.22,23.31,13065,21.0380866279495,21.1013726642175,20.9928823163295,21.0742500772455,14451.055144725,0.0,1.0
2023-03-21,23.26,23.27,23.21,23.221,1401,21.0290457656255,21.0380866279495,20.9838414540055,20.9937864025619,1549.63094204055,0.0,1.0
2023-03-22,23.3728,23.384,23.22,23.23,13136,21.1310266926403,21.1411524584431,20.9928823163295,21.0019231786535,14529.5874765486,0.0,1.0
2023-03-23,23.475,23.5199,23.4,23.4,1397,21.2234243055915,21.2640177774263,21.1556178381615,21.1556178381615,1545.20658531809,0.0,1.0
2023-03-24,23.5135,23.53,23.46,23.53,3799,21.2582316255389,21.2731490483735,21.2098630121055,21.2731490483735,4202.03279715349,0.0,1.0
2023-03-27,23.3304,23.45,23.29,23.45,12064,21.0926934363865,21.2008221497815,21.0561683525975,21.2008221497815,13343.8598749301,0.0,1.0
2023-03-28,23.3202,23.38,23.305,23.36,9863,21.083471756816,21.1375361135135,21.0697296460835,21.1194543888655,10909.3575883982,0.0,1.0
2023-03-29,23.3502,23.37,23.24,23.24,18868,21.110594343788,21.1284952511895,21.0109640409775,21.0109640409775,20869.6906598294,0.0,1.0
2023-03-30,23.3738,23.41,23.28,23.28,3801,21.1319307788726,21.1646587004855,21.0471274902735,21.0471274902735,4204.24497551472,0.0,1.0
2023-03-31,23.5099,23.51,23.4401,23.47,8553,21.2549769151023,21.2550673237255,21.1918716960808,21.2189038744295,9460.38076179356,0.0,1.0
2023-04-03,23.5467,23.5508,23.38,23.38,23271,21.347916979793,21.3516341231557,21.1967833703899,21.1967833703899,25667.8558483561,0.066,1.0
2023-04-04,23.5314,23.57,23.45,23.51,24042,21.334045688708,21.3690412335368,21.2602467936546,21.3146440135957,26518.2669548441,0.0,1.0
2023-04-05,23.61,23.6563,23.53,23.53,20237,21.4053060468309,21.4472825682188,21.3327764202427,21.3327764202427,22321.3612996082,0.0,1.0
2023-04-06,23.58,23.6799,23.58,23.6196,746,21.3781074368603,21.4686788080623,21.3781074368603,21.4140096020215,822.836167885938,0.0,1.0
2023-04-10,23.52,23.54,23.49,23.49,6800,21.3237102169192,21.3418426235663,21.2965116069487,21.2965116069487,7500.38329976457,0.0,1.0
2023-04-11,23.603,23.61,23.47,23.57,22229,21.3989597045044,21.4053060468309,21.2783792003016,21.3690412335368,24518.5324074216,0.0,1.0
2023-04-12,23.585,23.61,23.49,23.61,2206,21.3826405385221,21.4053060468309,21.2965116069487,21.4053060468309,2433.21258224715,0.0,1.0
2023-04-13,23.6,23.64,23.54,23.61,6927,21.3962398435074,21.4325046568015,21.3418426235663,21.4053060468309,7640.46398786311,0.0,1.0
2023-04-14,23.4974,23.54,23.46,23.4901,12227,21.3032205974081,21.3418426235663,21.2693129969781,21.2966022689819,13486.3509715031,0.0,1.0
2023-04-17,23.38,23.4482,23.36,23.4482,5307,21.1967833703899,21.2586148770563,21.1786509637429,21.2586148770563,5853.60796644862,0.0,1.0
2023-04-18,23.45,23.51,23.37,23.37,25811,21.2602467936546,21.3146440135957,21.1877171670664,21.1877171670664,28469.4696103269,0.0,1.0
2023-04-19,23.38,23.41,23.35,23.41,26033,21.1967833703899,21.2239819803605,21.1695847604194,21.2239819803605,28714.3350651134,0.0,1.0
2023-04-20,23.46,23.46,23.4014,23.46,10088,21.2693129969781,21.2693129969781,21.2161850455023,21.2693129969781,11127.0392247096,0.0,1.0
2023-04-21,23.425,23.4792,23.38,23.44,4324,21.2375812853458,21.2867201073593,21.1967833703899,21.2511805903311,4769.36138061499,0.0,1.0
2023-04-24,23.5249,23.5424,23.465,23.51,20448,21.3281526565477,21.3440185123639,21.2738460986399,21.3146440135957,22554.0937814097,0.0,1.0
2023-04-25,23.6149,23.65,23.6,23.64,15340,21.4097484864594,21.441570860125,21.3962398435074,21.4325046568015,16919.9823262336,0.0,1.0
2023-04-26,23.58,23.625,23.511,23.6,20441,21.3781074368603,21.4189053518162,21.3155506339281,21.3962398435074,22546.3727986011,0.0,1.0
2023-04-27,23.538,23.58,23.5,23.58,17024,21.3400293829016,21.3781074368603,21.3055778102722,21.3781074368603,18777.4301904694,0.0,1.0
2023-04-28,23.6425,23.65,23.6,23.625,14903,21.4347712076323,21.441570860125,21.3962398435074,21.4189053518162,16437.9723994693,0.0,1.0
2023-05-01,23.395,23.52,23.39,23.51,20637,21.2599748075549,21.3735673209528,21.255431107019,21.364479919881,22709.4631753012,0.0547,1.0
2023-05-02,23.53,23.55,23.48,23.48,6053,21.3826547220246,21.4008295241683,21.3372177166655,21.3372177166655,6660.87031061195,0.0,1.0
2023-05-03,23.6084,23.6899,23.58,23.5927,5593,21.4538999464278,21.5279622651633,21.4280917273838,21.439632726745,6154.67497889519,0.0,1.0
2023-05-04,23.63,23.66,23.5701,23.59,18407,21.473528732743,21.5007909359585,21.4190952003227,21.4371791284556,20255.5162411092,0.0,1.0
2023-05-05,23.54,23.57,23.535,23.57,7983,21.3917421230965,21.419004326312,21.3871984225605,21.419004326312,8784.68985455394,0.0,1.0
2023-05-08,23.45,23.5,23.4101,23.44,6579,21.30995551345,21.3553925188091,21.2736967831733,21.3008681123781,7239.69366818369,0.0,1.0
2023-05-09,23.4391,23.499,23.43,23.49,6002,21.3000502462817,21.3544837787019,21.2917807113063,21.3463051177373,6604.74865426942,0.0,1.0
2023-05-10,23.5502,23.575,23.5,23.51,10890,21.4010112721897,21.4235480268479,21.3553925188091,21.364479919881,11983.624266077,0.0,1.0
2023-05-11,23.59,23.68,23.5816,23.66,11540,21.4371791284556,21.5189657381021,21.4295457115553,21.5007909359585,12698.9002782855,0.0,1.0
2023-05-12,23.51,23.57,23.51,23.555,1734,21.364479919881,21.419004326312,21.364479919881,21.4053732247042,1908.13631564531,0.0,1.0
2023-05-15,23.49,23.49,23.4301,23.48,4217,21.3463051177373,21.3463051177373,21.291871585317,21.3372177166655,4640.4906822816,0.0,1.0
2023-05-16,23.385,23.45,23.38,23.44,11095,21.250887406483,21.30995551345,21.2463437059471,21.3008681123781,12209.2113160812,0.0,1.0
2023-05-17,23.35,23.46,23.33,23.46,13552,21.2190815027316,21.3190429145218,21.200906700588,21.3190429145218,14912.9546422292,0.0,1.0
2023-05-18,23.33,23.33,23.26,23.294,263703,21.200906700588,21.200906700588,21.1372948930851,21.1681920567294,290185.2773037,0.0,1.0
2023-05-19,23.255,23.3,23.25,23.25,10776,21.1327511925492,21.1736444973725,21.1282074920133,21.1282074920133,11858.175857782,0.0,1.0
2023-05-22,23.27,23.33,23.24,23.33,7333,21.146382294157,21.200906700588,21.1191200909415,21.200906700588,8069.41384234549,0.0,1.0
2023-05-23,23.16,23.35,23.16,23.22,14958,21.0464208823668,21.2190815027316,21.0464208823668,21.1009452887978,16460.1516778677,0.0,1.0
2023-05-24,23.2217,23.35,23.217,23.35,5692,21.10249014698,21.2190815027316,21.0982190684762,21.2190815027316,6263.6170176777,0.0,1.0
2023-05-25,23.17,23.2385,23.1602,23.23,4609,21.0555082834386,21.1177569807807,21.0466026303882,21.1100326898696,5071.85713887501,0.0,1.0
2023-05-26,23.18,23.21,23.13,23.16,8544,21.0645956845105,21.091857887726,21.0191586791513,21.0464208823668,9402.02807432154,0.0,1.0
2023-05-30,23.276,23.34,23.21,23.34,9608,21.1518347348001,21.2099941016598,21.091857887726,21.2099941016598,10572.8798850751,0.0,1.0
2023-05-31,23.3737,23.38,23.2,23.32,9123,21.2406186432719,21.2463437059471,21.0827704866541,21.1918192995161,10039.1739375041,0.0,1.0
2023-06-01,23.355,23.355,23.31,23.31,50281,21.27960359387,21.27960359387,21.2386024308761,21.2386024308761,55184.8980560091,0.0616,1.0
2023-06-02,23.29,23.355,23.27,23.31,5379,21.2203796917676,21.27960359387,21.2021569526592,21.2386024308761,5903.61302765006,0.0,1.0
2023-06-05,23.3,23.33,23.29,23.29,7579,21.2294910613219,21.2568251699845,21.2203796917676,21.2203796917676,8318.17868313063,0.0,1.0
2023-06-06,23.32,23.32,23.21,23.31,8478,21.2477138004303,21.2477138004303,21.1474887353339,21.2386024308761,9304.85801234748,0.0,1.0
2023-06-07,23.196,23.303,23.16,23.29,19006,21.134732817958,21.2322244721881,21.1019318875628,21.2203796917676,20859.6522036655,0.0,1.0
2023-06-08,23.2782,23.3,23.2306,23.2306,4418,21.2096282756937,21.2294910613219,21.1662581566156,21.1662581566156,4848.88684814238,0.0,1.0
2023-06-09,23.265,23.28,23.21,23.21,12477,21.1976012678821,21.2112683222134,21.1474887353339,21.1474887353339,13693.8798561052,0.0,1.0
2023-06-12,23.27,23.29,23.23,23.29,20311,21.2021569526592,21.2203796917676,21.1657114744423,21.2203796917676,22291.9286493029,0.0,1.0
2023-06-13,23.24,23.3,23.1801,23.21,11862,21.1748228439966,21.2294910613219,21.1202457403668,21.1474887353339,13018.899002414,0.0,1.0
2023-06-14,23.2491,23.2888,23.2101,23.27,7124,21.1831141902909,21.2192863274211,21.1475798490295,21.2021569526592,7818.80260438352,0.0,1.0
2023-06-15,23.345,23.35,23.31,23.3325,5387,21.2704922243158,21.2750479090929,21.2386024308761,21.259103012373,5912.39326639726,0.0,1.0
2023-06-16,23.305,23.36,23.305,23.3125,24218,21.234046746099,21.2841592786471,21.234046746099,21.2408802732646,26579.9777474677,0.0,1.0
2023-06-20,23.36,23.37,23.31,23.34,13938,21.2841592786471,21.2932706482014,21.2386024308761,21.2659365395387,15297.370957313,0.0,1.0
2023-06-21,23.37,23.37,23.25,23.33,8368,21.2932706482014,21.2932706482014,21.1839342135508,21.2568251699845,9184.12972957344,0.0,1.0
2023-06-22,23.28,23.329,23.23,23.329,7738,21.2112683222134,21.2559140330291,21.1657114744423,21.2559140330291,8492.6859282313,0.0,1.0
2023-06-23,23.25,23.31,23.25,23.29,8752,21.1839342135508,21.2386024308761,21.1839342135508,21.2203796917676,9605.58118943915,0.0,1.0
2023-06-26,23.31,23.355,23.28,23.29,13337,21.2386024308761,21.27960359387,21.2112683222134,21.2203796917676,14637.7555214294,0.0,1.0
2023-06-27,23.285,23.32,23.2774,23.3,5701,21.2158240069905,21.2477138004303,21.2088993661293,21.2294910613219,6257.01763722495,0.0,1.0
2023-06-28,23.3463,23.35,23.26,23.3,30068,21.2716767023579,21.2750479090929,21.193045583105,21.2294910613219,33000.5273313593,0.0,1.0
2023-06-29,23.2152,23.26,23.17,23.25,8474,21.1522266475021,21.193045583105,21.1110432571171,21.1839342135508,9300.46789297389,0.0,1.0
2023-06-30,23.2951,23.2971,23.2305,23.25,1614,21.2250264902403,21.2268487641511,21.1661670429201,21.1839342135508,1771.41316724803,0.0,1.0
2023-07-03,23.21,23.265,23.21,23.265,2652,21.2072593196096,21.2575134886134,21.2072593196096,21.2575134886134,2902.44576502557,0.0656,1.0
2023-07-05,23.115,23.22,23.115,23.15,13158,21.1204566640575,21.2163964412466,21.1204566640575,21.1524365897872,14400.5962957038,0.0,1.0
2023-07-06,23.0143,23.03,22.96,23.03,62606,21.0284458491724,21.0427911301425,20.9788312786831,21.0427911301425,68518.2954619875,0.0,1.0
2023-07-07,23.02,23.05,22.995,23.01,1798,21.0336540085055,21.0610653734167,21.0108112044128,21.0245168868684,1967.79694023981,0.0,1.0
2023-07-10,23.08,23.115,22.989,23.04,19612,21.0884767383278,21.1204566640575,21.0053289314306,21.0519282517796,21464.0898731831,0.0,1.0
2023-07-11,23.1245,23.13,23.09,23.09,2126,21.1291369296127,21.1341623465131,21.0976138599649,21.0976138599649,2326.77213289758,0.0,1.0
2023-07-12,23.27,23.3,23.24,23.28,6191,21.2620820494319,21.2894934143431,21.2346706845207,21.271219171069,6775.65676141529,0.0,1.0
2023-07-13,23.3901,23.43,23.32,23.38,6481,21.371818880293,21.4082759956248,21.3077676576172,21.3625903874395,7093.04336467977,0.0,1.0
2023-07-14,23.28,23.39,23.28,23.32,7040,21.271219171069,21.3717275090766,21.271219171069,21.3077676576172,7704.83340338614,0.0,1.0
2023-07-17,23.31,23.31,23.28,23.28,3525,21.2986305359801,21.2986305359801,21.271219171069,21.271219171069,3857.88888450799,0.0,1.0
2023-07-18,23.3602,23.4,23.32,23.37,7748,21.3444988865982,21.3808646307136,21.3077676576172,21.3534532658025,8479.69448997667,0.0,1.0
2023-07-19,23.3987,23.43,23.37,23.41,2533,21.3796768049008,21.4082759956248,21.3534532658025,21.3900017523507,2772.20781403084,0.0,1.0
2023-07-20,23.3,23.31,23.3,23.3,1589,21.2894934143431,21.2986305359801,21.2894934143431,21.2894934143431,1739.05969857679,0.0,1.0
2023-07-21,23.3309,23.37,23.3001,23.37,4430,21.3177271202016,21.3534532658025,21.2895847855595,21.3534532658025,4848.35397400577,0.0,1.0
2023-07-24,23.28,23.39,23.28,23.34,5873,21.271219171069,21.3717275090766,21.271219171069,21.3260419008913,6427.62593438733,0.0,1.0
2023-07-25,23.3,23.3,23.26,23.29,12620,21.2894934143431,21.2894934143431,21.2529449277949,21.280356292706,13811.78942482,0.0,1.0
2023-07-26,23.34,23.34,23.2775,23.34,3933,21.3260419008913,21.3260419008913,21.2689348906597,21.3260419008913,4304.41900220422,0.0,1.0
2023-07-27,23.22,23.35,23.22,23.35,6753,21.2163964412466,21.3351790225284,21.2163964412466,21.3351790225284,7390.73010981061,0.0,1.0
2023-07-28,23.28,23.3,23.271,23.271,1239,21.271219171069,21.2894934143431,21.2629957615956,21.2629957615956,1356.00690153344,0.0,1.0
2023-07-31,23.3006,23.3299,23.27,23.27,15847,21.2900416416413,21.3168134080379,21.2620820494319,21.2620820494319,17343.5362135597,0.0,1.0
2023-08-01,23.15,23.2,23.13,23.16,5091,21.2114623955626,21.2572754892895,21.1931371580718,21.220625014308,5556.27178372461,0.0646,1.0
2023-08-02,23.085,23.11,23.05,23.11,11726,21.1519053737176,21.1748119205811,21.1198362081088,21.1748119205811,12797.6513329316,0.0,1.0
2023-08-03,22.98,23.01,22.97,22.99,2886,21.0556978768911,21.0831857331272,21.0465352581457,21.0648604956365,3149.75454092108,0.0,1.0
2023-08-04,23.145,23.169,23.1099,23.11,4599,21.2068810861899,21.2288713711788,21.1747202943936,21.1748119205811,5019.30739213307,0.0,1.0
2023-08-07,23.115,23.15,23.09,23.12,14445,21.1793932299538,21.2114623955626,21.1564866830903,21.1839745393265,15765.1435702027,0.0,1.0
2023-08-08,23.13,23.19,23.13,23.15,9609,21.1931371580718,21.2481128705441,21.1931371580718,21.2114623955626,10487.1765016323,0.0,1.0
2023-08-09,23.17,23.19,23.151,23.19,2527,21.2297876330534,21.2481128705441,21.2123786574371,21.2481128705441,2757.94515762562,0.0,1.0
2023-08-10,23.09,23.22,23.09,23.18,39516,21.1564866830903,21.2756007267803,21.1564866830903,21.2389502517988,43127.4083295348,0.0,1.0
2023-08-11,23.03,23.08,23.025,23.06,3903,21.101510970618,21.1473240643449,21.0969296612453,21.1289988268542,4259.69922841822,0.0,1.0
2023-08-14,22.97,23.015,22.95,22.99,12905,21.0465352581457,21.0877670424999,21.0282100206549,21.0648604956365,14084.4013688796,0.0,1.0
2023-08-15,22.97,23.01,22.96,22.96,22046,21.0465352581457,21.0831857331272,21.0373726394003,21.0373726394003,24060.806863876,0.0,1.0
2023-08-16,22.92,22.97,22.92,22.97,9228,21.0007221644188,21.0465352581457,21.0007221644188,21.0465352581457,10071.3565154607,0.0,1.0
2023-08-17,22.865,22.9281,22.83,22.9281,6251,20.9503277613192,21.0081438856026,20.9182585957103,21.0081438856026,6822.28538991602,0.0,1.0
2023-08-18,22.905,22.93,22.86,22.86,12031,20.9869782363007,21.0098847831642,20.9457464519465,20.9457464519465,13130.5256000768,0.0,1.0
2023-08-21,22.845,22.845,22.78,22.81,12517,20.9320025238284,20.9320025238284,20.8724455019834,20.8999333582196,13660.9416454294,0.0,1.0
2023-08-22,22.835,22.85,22.8075,22.8075,3628,20.922839905083,20.9365838332011,20.8976427035332,20.8976427035332,3959.56669246767,0.0,1.0
2023-08-23,23.015,23.019,22.91,22.91,5089,21.0877670424999,21.0914320899981,20.9915595456734,20.9915595456734,5554.08900164497,0.0,1.0
2023-08-24,22.99,23.04,22.9401,22.99,14598,21.0648604956365,21.1106735893634,21.019139028097,21.0648604956365,15932.1263992952,0.0,1.0
2023-08-25,22.98,22.99,22.9325,22.98,9422,21.0556978768911,21.0648604956365,21.0121754378505,21.0556978768911,10283.0863771859,0.0,1.0
2023-08-28,23.04,23.04,22.97,23.03,4161,21.1106735893634,21.1106735893634,21.0465352581457,21.101510970618,4541.27811669182,0.0,1.0
2023-08-29,23.125,23.125,23.02,23.02,6858,21.1885558486992,21.1885558486992,21.0923483518726,21.0923483518726,7484.75975108687,0.0,1.0
2023-08-30,23.115,23.15,23.115,23.15,2773,21.1793932299538,21.2114623955626,21.1793932299538,21.2114623955626,3026.42735342139,0.0,1.0
2023-08-31,23.15,23.1689,23.1219,23.1658,11912,21.2114623955626,21.2287797449914,21.1857154368881,21.2259393331803,13000.6500663381,0.0,1.0
2023-09-01,23.015,23.08,22.9902,23.08,4168,21.1452166620335,21.2049359356825,21.1224314622412,21.2049359356825,4536.55886024745,0.0627,1.0
2023-09-05,22.92,22.97,22.9104,22.97,2507,21.0579346467003,21.1038725495072,21.0491145693614,21.1038725495072,2728.68355629567,0.0,1.0
2023-09-06,22.895,22.943,22.8805,22.93,2843,21.0349656952968,21.0790660819915,21.0216437034828,21.0671222272617,3094.39463524077,0.0,1.0
2023-09-07,22.9384,22.9403,22.9006,22.906,4970,21.0748397949333,21.0765854352399,21.0401107404112,21.0450720339144,5409.47637606281,0.0,1.0
2023-09-08,22.93,23.0,22.93,22.96,10318,21.0671222272617,21.1314352911914,21.0671222272617,21.0946849689459,11230.3777159389,0.0,1.0
2023-09-11,22.915,22.935,22.89,22.93,7236,21.0533408564196,21.0717160175424,21.0303719050161,21.0671222272617,7875.8493072818,0.0,1.0
2023-09-12,22.915,22.9158,22.89,22.8954,4056,21.0533408564196,21.0540758628645,21.0303719050161,21.0353331985193,4414.65516726575,0.0,1.0
2023-09-13,22.92,22.9799,22.9,22.91,66601,21.0579346467003,21.112968254263,21.0395594855775,21.0487470661389,72490.2487167324,0.0,1.0
2023-09-14,22.915,22.95,22.915,22.9401,11771,21.0533408564196,21.0854973883845,21.0533408564196,21.0764016836287,12811.8604472104,0.0,1.0
2023-09-15,22.87,22.915,22.87,22.89,23656,21.0119967438934,21.0533408564196,21.0119967438934,21.0303719050161,25747.8014390627,0.0,1.0
2023-09-18,22.8951,22.9094,22.86,22.86,12734,21.0350575711024,21.0481958113052,21.002809163332,21.002809163332,13860.0145216869,0.0,1.0
2023-09-19,22.8567,22.885,22.8567,22.88,7419,20.9997772617467,21.0257781147354,20.9997772617467,21.0211843244548,8075.03123420726,0.0,1.0
2023-09-20,22.835,22.92,22.835,22.92,4424,20.9798402119285,21.0579346467003,20.9798402119285,21.0579346467003,4815.19587277704,0.0,1.0
2023-09-21,22.747,22.7764,22.7392,22.7764,3817,20.8989895029883,20.9260009898388,20.8918231901504,20.9260009898388,4154.52139384945,0.0,1.0
2023-09-22,22.795,22.81,22.76,22.76,8601,20.943089889683,20.956871260525,20.9109333577181,20.9109333577181,9361.55056549622,0.0,1.0
2023-09-25,22.72,22.74,22.7,22.74,11728,20.8741830354726,20.8925581965953,20.8558078743498,20.8925581965953,12765.058136512,0.0,1.0
2023-09-26,22.6794,22.702,22.6721,22.6923,11512,20.8368814583933,20.8576453904621,20.8301745245835,20.8487334373175,12529.9581571902,0.0,1.0
2023-09-27,22.6,22.72,22.5939,22.72,15377,20.7639320687359,20.8741830354726,20.7583276445935,20.8741830354726,16736.7239908889,0.0,1.0
2023-09-28,22.6713,22.73,22.5747,22.5747,15040,20.8294395181386,20.8833706160339,20.7406874899156,20.7406874899156,16369.9244861136,0.0,1.0
2023-09-29,22.6697,22.7447,22.66,22.7447,1483,20.8279695052488,20.8968763594592,20.8190575521042,20.8968763594592,1614.13550617729,0.0,1.0
2023-10-02,22.505,22.55,22.4903,22.55,7256,20.7324186674103,20.7738742923841,20.7188764965856,20.7738742923841,7876.37383846047,0.0607,1.0
2023-10-03,22.3714,22.48,22.37,22.48,8391,20.6093415230439,20.7093877646472,20.6080517924892,20.7093877646472,9108.41412328029,0.0,1.0
2023-10-04,22.47,22.47,22.41,22.44,18209,20.7001754035419,20.7001754035419,20.6449012369103,20.6725383202261,19765.8339614838,0.0,1.0
2023-10-05,22.46,22.485,22.44,22.485,6643,20.6909630424366,20.7139939451998,20.6725383202261,20.7139939451998,7210.96353485293,0.0,1.0
2023-10-06,22.43,22.45,22.34,22.34,373164,20.6633259591208,20.6817506813314,20.5804147091734,20.5804147091734,405068.793695598,0.0,1.0
2023-10-09,22.55,22.6,22.45,22.45,10637,20.7738742923841,20.8199360979104,20.6817506813314,20.6817506813314,11546.4427397607,0.0,1.0
2023-10-10,22.57,22.57,22.51,22.51,2672,20.7922990145946,20.7922990145946,20.737024847963,20.737024847963,2900.450785056,0.0,1.0
2023-10-11,22.6185,22.6185,22.5733,22.6,5372,20.8369789659552,20.8369789659552,20.7953390937593,20.8199360979104,5831.29551546437,0.0,1.0
2023-10-12,22.515,22.61,22.5012,22.61,9781,20.7416310285156,20.8291484590157,20.7289179701903,20.8291484590157,10617.2564104165,0.0,1.0
2023-10-13,22.58,22.61,22.53,22.61,9155,20.8015113756999,20.8291484590157,20.7554495701735,20.8291484590157,9937.734632181,0.0,1.0
2023-10-16,22.4943,22.5166,22.47,22.5,5076,20.7225614410277,20.7431050062925,20.7001754035419,20.7278124868577,5509.98809316776,0.0,1.0
2023-10-17,22.3658,22.3985,22.336,22.38,4500,20.604182600825,20.6343070216392,20.5767297647313,20.6172641535945,4884.7412173473,0.0,1.0
2023-10-18,22.35,22.36,22.2792,22.35,16134,20.5896270702787,20.5988394313839,20.5244035536533,20.5896270702787,17513.4255112625,0.0,1.0
2023-10-19,22.225,22.28,22.22,22.28,4227,20.4744725564628,20.5251405425418,20.4698663759101,20.5251405425418,4588.40025016157,0.0,1.0
2023-10-20,22.2771,22.2892,22.2501,22.26,6042,20.5224689578212,20.5336159147586,20.497595582837,20.5067158203312,6558.57920782499,0.0,1.0
2023-10-23,22.35,22.45,22.22,22.23,10210,20.5896270702787,20.6817506813314,20.4698663759101,20.4790787370154,11082.9350731369,0.0,1.0
2023-10-24,22.4115,22.4193,22.39,22.39,31515,20.6462830910761,20.6534687327382,20.6264765146997,20.6264765146997,34209.4709921556,0.0,1.0
2023-10-25,22.35,22.36,22.2941,22.35,46785,20.5896270702787,20.5988394313839,20.5381299717002,20.5896270702787,50785.0261896874,0.0,1.0
2023-10-26,22.393,22.393,22.32,22.34,6281,20.6292402230313,20.6292402230313,20.5619899869628,20.5804147091734,6818.01324136855,0.0,1.0
2023-10-27,22.44,22.44,22.34,22.39,17883,20.6725383202261,20.6725383202261,20.5804147091734,20.6264765146997,19411.9615977382,0.0,1.0
2023-10-30,22.3,22.3695,22.3,22.34,5526,20.5435652647523,20.6075911744339,20.5435652647523,20.5804147091734,5998.46221490249,0.0,1.0
2023-10-31,22.3824,22.4002,22.3824,22.3976,1374,20.6194751202597,20.6358731230271,20.6194751202597,20.6334779091397,1491.47431836338,0.0,1.0
2023-11-01,22.46,22.46,22.395,22.41,1916,20.7549889521183,20.7549889521183,20.6949233117849,20.7087846134003,2073.39835734328,0.0695,1.0
2023-11-02,22.615,22.63,22.5601,22.594,26811,20.898222402144,20.9120837037594,20.8474900382317,20.8788165798825,29013.5090598804,0.0,1.0
2023-11-03,22.68,22.8,22.68,22.75,8962,20.9582880424774,21.0691784554005,20.9582880424774,21.0229741166826,9698.22342302218,0.0,1.0
2023-11-06,22.59,22.64,22.58,22.63,24885,20.875120232785,20.921324571503,20.8658793650414,20.9120837037594,26929.2892079789,0.0,1.0
2023-11-07,22.7238,22.75,22.64,22.64,33309,20.9987630431943,21.0229741166826,20.921324571503,20.921324571503,36045.3162237722,0.0,1.0
2023-11-08,22.765,22.7665,22.7469,22.7469,3387,21.036835418298,21.0382215484595,21.020109447682,21.020109447682,3665.24020684848,0.0,1.0
2023-11-09,22.66,22.76,22.64,22.74,3629,20.9398063069902,21.0322149844262,20.921324571503,21.013733248939,3927.12037515594,0.0,1.0
2023-11-10,22.72,22.74,22.66,22.74,10452,20.9952515134518,21.013733248939,20.9398063069902,21.013733248939,11310.6261121879,0.0,1.0
2023-11-13,22.675,22.6898,22.61,22.61,6393,20.9536676086056,20.9673440928661,20.8936019682722,20.8936019682722,6918.18147103111,0.0,1.0
2023-11-14,22.92,22.92,22.87,22.87,44568,21.1800688683237,21.1800688683237,21.1338645296057,21.1338645296057,48229.2369468035,0.0,1.0
2023-11-15,22.86,22.87,22.79,22.87,11218,21.1246236618621,21.1338645296057,21.0599375876569,21.1338645296057,12139.5525953429,0.0,1.0
2023-11-16,22.92,22.99,22.9041,22.91,12473,21.1800688683237,21.2447549425289,21.1653758886114,21.1708280005801,13497.6501623919,0.0,1.0
2023-11-17,22.95,22.98,22.94,22.94,4959,21.2077914715545,21.2355140747853,21.1985506038109,21.1985506038109,5366.3791513911,0.0,1.0
2023-11-20,23.0381,23.04,22.96,22.96,16914,21.2892035163756,21.2909592812469,21.2170323392981,21.2170323392981,18303.4758956703,0.0,1.0
2023-11-21,23.02,23.0359,22.9909,23.03,7097,21.2724775457597,21.287170525472,21.2455866206258,21.2817184135033,7680.01468792551,0.0,1.0
2023-11-22,23.09,23.1,22.99,23.03,18420,21.3371636199648,21.3464044877084,21.2447549425289,21.2817184135033,19933.1929761291,0.0,1.0
2023-11-24,22.995,23.06,22.995,23.06,859,21.2493753764007,21.3094410167341,21.2493753764007,21.3094410167341,929.566382545866,0.0,1.0
2023-11-27,23.1141,23.12,23.02,23.04,16124,21.3594341112269,21.3648862231956,21.2724775457597,21.2909592812469,17448.5778255758,0.0,1.0
2023-11-28,23.1674,23.1674,23.0978,23.11,7237,21.4086879363003,21.4086879363003,21.3443714968049,21.355645355452,7831.51561173974,0.0,1.0
2023-11-29,23.326,23.33,23.22,23.22,11282,21.5552480987137,21.5589444458112,21.4572949006316,21.4572949006316,12208.8101605151,0.0,1.0
2023-11-30,23.2053,23.26,23.18,23.26,21127,21.4437108250485,21.494258371606,21.4203314296572,21.494258371606,22862.5715530228,0.0,1.0
2023-12-01,23.287,23.31,23.1634,23.17,20735,21.5812149370732,21.6025301749121,21.4666687024263,21.4727852489366,22373.9000055334,0.0671,1.0
2023-12-04,23.27,23.2822,23.23,23.26,7739,21.5654601960619,21.5767665396112,21.5283902172118,21.5561927013494,8350.69265217377,0.0,1.0
2023-12-05,23.31,23.3799,23.29,23.29,14371,21.6025301749121,21.6673099629527,21.583995185487,21.583995185487,15506.8877250793,0.0,1.0
2023-12-06,23.4001,23.42,23.3792,23.41,21161,21.686030302272,21.7044726167499,21.6666612383228,21.6952051220374,22833.5711606989,0.0,1.0
2023-12-07,23.3902,23.43,23.374,23.43,15950,21.6768554825066,21.7137401114624,21.6618421410723,21.7137401114624,17210.6923119487,0.0,1.0
2023-12-08,23.289,23.3696,23.25,23.31,30232,21.5830684360157,21.6577644433988,21.5469252066369,21.6025301749121,32621.5454529678,0.0,1.0
2023-12-11,23.32,23.33,23.2635,23.2635,3022,21.6117976696246,21.6210651643371,21.5594363244988,21.5594363244988,3260.85969697236,0.0,1.0
2023-12-12,23.4165,23.42,23.3292,23.33,7769,21.7012289936005,21.7044726167499,21.6203237647601,21.6210651643371,8383.06386028402,0.0,1.0
2023-12-13,23.614,23.615,23.4078,23.4192,4199,21.884262014173,21.8851887636443,21.6931662732006,21.7037312171729,4530.89009516445,0.0,1.0
2023-12-14,23.7883,23.7982,23.68,23.68,11530,22.0457944470125,22.0549692667779,21.9454274792757,21.9454274792757,12441.3343170388,0.0,1.0
2023-12-15,23.7204,23.77,23.7,23.77,12136,21.9828681579144,22.0288349316885,21.9639624687008,22.0288349316885,13095.2327208658,0.0,1.0
2023-12-18,23.72,23.74,23.7,23.7,13396,21.9824974581259,22.0010324475509,21.9639624687008,21.9639624687008,14454.8234614963,0.0,1.0
2023-12-19,23.745,23.79,23.72,23.72,6877,22.0056661949072,22.0473699211136,21.9824974581259,21.9824974581259,7420.55993913929,0.0,1.0
2023-12-20,23.801,23.829,23.7663,23.8,15595,22.0575641652974,22.0835131504925,22.0254059586449,22.0566374158261,16827.6330159775,0.0,1.0
2023-12-21,23.82,23.83,23.8,23.815,10541,22.0751724052512,22.0844398999637,22.0566374158261,22.0705386578949,11374.163489671,0.0,1.0
2023-12-22,23.83,23.84,23.75,23.8038,16057,22.0844398999637,22.0937073946763,22.0102999422635,22.0601590638169,17326.1496208753,0.0,1.0
2023-12-26,23.845,23.8699,23.803,23.83,8367,22.0983411420325,22.1214172038667,22.0594176642399,22.0844398999637,9028.3299419483,0.0,1.0
2023-12-27,23.89,23.89,23.79,23.82,6977,22.2073268798519,22.2073268798519,22.1143703001958,22.1422572740926,7505.65481842052,0.0726,1.0
2023-12-28,23.8499,23.86,23.82,23.845,14211,22.1700512914098,22.1794399059551,22.1422572740926,22.1654964190066,15287.7828041528,0.0,1.0
2023-12-29,23.8301,23.87,23.822,23.83,24428,22.1516458886379,22.1887355639207,22.1441164056857,22.1515529320582,26278.9359186436,0.0,1.0
2024-01-02,23.691,23.76,23.67,23.75,36841,22.0223432863362,22.0864833262989,22.0028224046084,22.0771876683333,39632.4823226932,0.0,1.0
2024-01-03,23.6801,23.7196,23.55,23.65,15227,22.0122110191537,22.0489288681178,21.891274509021,21.9842310886772,16380.7662204514,0.0,1.0
2024-01-04,23.62,23.6599,23.62,23.64,7756,21.9563441147803,21.9934337900631,21.9563441147803,21.9749354307116,8343.68048898805,0.0,1.0
2024-01-05,23.67,23.695,23.6,23.61,6463,22.0028224046084,22.0260615495224,21.9377527988491,21.9470484568147,6952.70848379702,0.0,1.0
2024-01-08,23.71,23.71,23.63,23.65,12079,22.0400050364708,22.0400050364708,21.9656397727459,21.9842310886772,12994.2388636522,0.0,1.0
2024-01-09,23.6875,23.69,23.646,23.66,10306,22.0190898060482,22.0214137205396,21.9805128254909,21.9935267466428,11086.8967405249,0.0,1.0
2024-01-10,23.6436,23.72,23.64,23.72,16835,21.9782818675792,22.0493006944365,21.9749354307116,22.0493006944365,18110.6061155381,0.0,1.0
2024-01-11,23.7351,23.7351,23.6782,23.72,14967,22.0633371379645,22.0633371379645,22.0104448441402,22.0493006944365,16101.0657399026,0.0,1.0
2024-01-12,23.805,23.82,23.75,23.75,10014,22.1283137871442,22.1422572740926,22.0771876683333,22.0771876683333,10772.7715854469,0.0,1.0
2024-01-16,23.6944,23.78,23.66,23.74,16613,22.0255038100445,22.1050746422302,21.9935267466428,22.0678920103677,17871.7849359926,0.0,1.0
2024-01-17,23.6473,23.67,23.6212,23.67,13442,21.9817212610265,22.0028224046084,21.9574595937362,22.0028224046084,14460.5148443756,0.0,1.0
2024-01-18,23.6212,23.67,23.61,23.67,5395,21.9574595937362,22.0028224046084,21.9470484568147,22.0028224046084,5803.78497138867,0.0,1.0
2024-01-19,23.6355,23.64,23.5718,23.6,9865,21.970752384627,21.9749354307116,21.9115390433861,21.9377527988491,10612.4816946709,0.0,1.0
2024-01-22,23.68,23.7017,23.67,23.7,11550,22.012118062574,22.0322896403594,22.0028224046084,22.0307093785052,12425.1559628432,0.0,1.0
2024-01-23,23.6212,23.66,23.59,23.66,9752,21.9574595937362,21.9935267466428,21.9284571408835,21.9935267466428,10490.91956274,0.0,1.0
2024-01-24,23.571,23.6594,23.5701,23.6522,7905,21.9107953907488,21.9929690071648,21.9099587815319,21.9862761334296,8503.97037976412,0.0,1.0
2024-01-25,23.6513,23.6727,23.64,23.64,6264,21.9854395242127,22.0053322322591,21.9749354307116,21.9749354307116,6738.63003906925,0.0,1.0
2024-01-26,23.65,23.7,23.6354,23.7,12313,21.9842310886772,22.0307093785052,21.9706594280474,22.0307093785052,13245.9692961462,0.0,1.0
2024-01-29,23.72,23.74,23.68,23.68,7207,22.0493006944365,22.0678920103677,22.012118062574,22.012118062574,7753.08216659834,0.0,1.0
2024-01-30,23.82,23.82,23.7048,23.79,4799,22.1422572740926,22.1422572740926,22.0351712943287,22.1143703001958,5162.62540828438,0.0,1.0
2024-01-31,23.7986,23.8564,23.7604,23.8564,4414,22.1223645660462,22.1760934690874,22.0868551526175,22.1760934690874,4748.45354285626,0.0,1.0
2024-02-01,23.845,23.8619,23.81,23.83,11103,22.2340054182132,22.2497636355153,22.2013700569367,22.220018834809,11907.4827058883,0.0737,1.0
2024-02-02,23.69,23.74,23.682,23.7,8697,22.0894773897031,22.1360993343838,22.0820178785542,22.0988017786393,9327.15275989466,0.0,1.0
2024-02-05,23.61,23.64,23.58,23.64,7319,22.014882278214,22.0428554450225,21.9869091114056,22.0428554450225,7849.30792798311,0.0,1.0
2024-02-06,23.62,23.6793,23.59,23.59,5330,22.0242066671502,22.0795002935415,21.9962335003418,21.9962335003418,5716.19227437489,0.0,1.0
2024-02-07,23.67,23.6935,23.64,23.66,13106,22.0708286118309,22.0927409258308,22.0428554450225,22.0615042228947,14055.6127482096,0.0,1.0
2024-02-08,23.624,23.6499,23.62,23.6299,11215,22.0279364227246,22.0520865900692,22.0242066671502,22.033437812197,12027.5978155937,0.0,1.0
2024-02-09,23.6077,23.62,23.59,23.5966,2274,22.0127376687587,22.0242066671502,21.9962335003418,22.0023875970396,2438.76570955507,0.0,1.0
2024-02-12,23.625,23.64,23.59,23.63,7989,22.0288688616182,22.0428554450225,21.9962335003418,22.0335310560863,8567.85367354243,0.0,1.0
2024-02-13,23.4636,23.51,23.44,23.5,11218,21.878373224189,21.9216383888527,21.8563676662998,21.9123139999166,12030.8151846037,0.0,1.0
2024-02-14,23.5152,23.5247,23.4724,23.5,5852,21.9264870710995,21.9353452405888,21.8865786864528,21.9123139999166,6276.01448210917,0.0,1.0
2024-02-15,23.58,23.6059,23.54,23.6,10060,21.9869091114056,22.0110592787502,21.9496115556611,22.0055578892779,10788.9107467564,0.0,1.0
2024-02-16,23.51,23.54,23.49,23.51,5352,21.9216383888527,21.9496115556611,21.9029896109804,21.9216383888527,5739.78631378132,0.0,1.0
2024-02-20,23.57,23.5927,23.56,23.58,12184,21.9775847224695,21.9987510853545,21.9682603335334,21.9869091114056,13066.8080058131,0.0,1.0
2024-02-21,23.5324,23.63,23.51,23.58,8488,21.9425250200696,22.0335310560863,21.9216383888527,21.9869091114056,9103.00938553363,0.0,1.0
2024-02-22,23.525,23.54,23.5152,23.5176,4625,21.9356249722569,21.9496115556611,21.9264870710995,21.9287249244442,4960.11055703263,0.0,1.0
2024-02-23,23.5951,23.61,23.52,23.52,5415,22.0009889386992,22.014882278214,21.9309627777888,21.9309627777888,5807.35106299063,0.0,1.0
2024-02-26,23.5798,23.62,23.55,23.57,32221,21.9867226236269,22.0242066671502,21.9589359445972,21.9775847224695,34555.6156233834,0.0,1.0
2024-02-27,23.549,23.5677,23.53,23.56,3975,21.9580035057036,21.9754401130142,21.940287166725,21.9682603335334,4263.01393820643,0.0,1.0
2024-02-28,23.5751,23.59,23.55,23.57,5598,21.9823401608269,21.9962335003418,21.9589359445972,21.9775847224695,6003.61057259864,0.0,1.0
2024-02-29,23.605,23.64,23.5911,23.616,2777,22.010220083746,22.0428554450225,21.9972591831248,22.0204769115757,2978.21124689289,0.0,1.0
2024-03-01,23.6101,23.62,23.6,23.6,13273,22.0760502696351,22.0853070240609,22.0666065100693,22.0666065100693,14195.3317496762,0.0655,1.0
2024-03-04,23.575,23.64,23.575,23.59,31925,22.0432308675799,22.1040075380525,22.0432308675799,22.0572562530736,34143.4465537869,0.0,1.0
2024-03-05,23.64,23.68,23.61,23.61,8993,22.1040075380525,22.1414085660357,22.0759567670651,22.0759567670651,9617.91745836198,0.0,1.0
2024-03-06,23.7,23.72,23.6742,23.7,13566,22.1601090800273,22.1788095940188,22.1359854169781,22.1601090800273,14508.6921205536,0.0,1.0
2024-03-07,23.77,23.77,23.6876,23.73,6829,22.2255608789978,22.2255608789978,22.1485147613525,22.1881598510146,7303.54256901523,0.0,1.0
2024-03-08,23.755,23.78,23.741,23.75,9171,22.2115354935041,22.2349111359936,22.19844513371,22.2068603650062,9808.28655739328,0.0,1.0
2024-03-11,23.74,23.74,23.7,23.71,12549,22.1975101080104,22.1975101080104,22.1601090800273,22.1694593370231,13421.0214817063,0.0,1.0
2024-03-12,23.71,23.72,23.6801,23.72,28851,22.1694593370231,22.1788095940188,22.1415020686056,22.1788095940188,30855.8363828757,0.0,1.0
2024-03-13,23.6808,23.6918,23.65,23.68,6543,22.1421565865953,22.1524418692907,22.1133577950483,22.1414085660357,6997.66862338069,0.0,1.0
2024-03-14,23.585,23.64,23.58,23.64,11311,22.0525811245757,22.1040075380525,22.0479059960778,22.1040075380525,12096.9937030504,0.0,1.0
2024-03-15,23.565,23.58,23.565,23.5793,2927,22.0338806105841,22.0479059960778,22.0338806105841,22.0472514780881,3130.39524081235,0.0,1.0
2024-03-18,23.545,23.57,23.52,23.57,4093,22.0151800965925,22.038555739082,21.991804454103,22.038555739082,4377.41978839937,0.0,1.0
2024-03-19,23.615,23.63,23.5887,23.5887,7143,22.080631895563,22.0946572810567,22.0560407196641,22.0560407196641,7639.362215621,0.0,1.0
2024-03-20,23.64,23.72,23.59,23.59,14674,22.1040075380525,22.1788095940188,22.0572562530736,22.0572562530736,15693.6862875574,0.0,1.0
2024-03-21,23.66,23.69,23.63,23.69,9890,22.1227080520441,22.1507588230315,22.0946572810567,22.1507588230315,10577.2493787613,0.0,1.0
2024-03-22,23.72,23.73,23.6901,23.71,2213,22.1788095940188,22.1881598510146,22.1508523256014,22.1694593370231,2366.77986604638,0.0,1.0
2024-03-25,23.67,23.72,23.65,23.71,9076,22.1320583090399,22.1788095940188,22.1133577950483,22.1694593370231,9706.68507195522,0.0,1.0
2024-03-26,23.6862,23.71,23.64,23.66,1653,22.1472057253731,22.1694593370231,22.1040075380525,22.1227080520441,1767.86584662208,0.0,1.0
2024-03-27,23.753,23.76,23.72,23.72,13169,22.209665442105,22.216210622002,22.1788095940188,22.1788095940188,14084.1048603546,0.0,1.0
2024-03-28,23.73,23.8,23.67,23.74,37465,22.1881598510146,22.2536116499852,22.1320583090399,22.1975101080104,40068.417388806,0.0,1.0
2024-04-01,23.57,23.61,23.51,23.61,14718,22.1093371845401,22.1468583337714,22.0530554606932,22.1468583337714,15690.3509636902,0.0757,1.0
2024-04-02,23.59,23.59,23.52,23.54,13167,22.1280977591558,22.1280977591558,22.062435748001,22.0811963226166,14036.8834854537,0.0,1.0
2024-04-03,23.542,23.57,23.49,23.49,15162,22.0830723800782,22.1093371845401,22.0342948860775,22.0342948860775,16163.6840135528,0.0,1.0
2024-04-04,23.5751,23.61,23.542,23.61,8425,22.1141211310671,22.1468583337714,22.0830723800782,22.1468583337714,8981.60122768649,0.0,1.0
2024-04-05,23.535,23.57,23.52,23.52,4662,22.0765061789627,22.1093371845401,22.062435748001,22.062435748001,4969.9970235578,0.0,1.0
2024-04-08,23.525,23.5325,23.45,23.45,4488,22.0671258916549,22.0741611071358,21.9967737368462,21.9967737368462,4784.50163915216,0.0,1.0
2024-04-09,23.585,23.59,23.54,23.55,3622,22.1234076155019,22.1280977591558,22.0811963226166,22.0905766099245,3861.28897883447,0.0,1.0
2024-04-10,23.34,23.44,23.34,23.44,8904,21.8935905764602,21.9873934495384,21.8935905764602,21.9873934495384,9492.24656751577,0.0,1.0
2024-04-11,23.31,23.38,23.25,23.32,50922,21.8654497145367,21.9311117256915,21.8091679906898,21.8748300018445,54286.183705193,0.0,1.0
2024-04-12,23.37,23.399,23.36,23.37,19905,21.9217314383836,21.9489342715763,21.9123511510758,21.9217314383836,21220.0323367478,0.0,1.0
2024-04-15,23.2434,23.29,23.23,23.28,7455,21.8029770010666,21.8466891399211,21.7904074160741,21.8373088526132,7947.51776289647,0.0,1.0
2024-04-16,23.22,23.24,23.16,23.21,61644,21.7810271287663,21.7997877033819,21.7247454049194,21.7716468414585,65716.5372201194,0.0,1.0
2024-04-17,23.3,23.33,23.22,23.23,20504,21.8560694272289,21.8842102891523,21.7810271287663,21.7904074160741,21858.6055278912,0.0,1.0
2024-04-18,23.2401,23.28,23.2,23.28,39905,21.799881506255,21.8373088526132,21.7622665541506,21.8373088526132,42541.3408891192,0.0,1.0
2024-04-19,23.27,23.28,23.24,23.28,3256,21.8279285653054,21.8373088526132,21.7997877033819,21.8373088526132,3471.10903232608,0.0,1.0
2024-04-22,23.29,23.3,23.22,23.23,16253,21.8466891399211,21.8560694272289,21.7810271287663,21.7904074160741,17326.7613950846,0.0,1.0
2024-04-23,23.32,23.34,23.25,23.25,8167,21.8748300018445,21.8935905764602,21.8091679906898,21.8091679906898,8706.55634736091,0.0,1.0
2024-04-24,23.2544,23.26,23.24,23.2403,6352,21.8132953171052,21.8185482779976,21.7997877033819,21.8000691120012,6771.64759623318,0.0,1.0
2024-04-25,23.2213,23.23,23.13,23.17,3011,21.7822465661163,21.7904074160741,21.6966045429959,21.7341256922272,3209.92300255953,0.0,1.0
2024-04-26,23.23,23.28,23.23,23.23,4763,21.7904074160741,21.8373088526132,21.7904074160741,21.7904074160741,5077.66963174727,0.0,1.0
2024-04-29,23.32,23.34,23.28,23.32,16426,21.8748300018445,21.8935905764602,21.8373088526132,21.8748300018445,17511.1907140627,0.0,1.0
2024-04-30,23.38,23.38,23.17,23.27,28904,21.9311117256915,21.9311117256915,21.7341256922272,21.8279285653054,30813.5551198872,0.0,1.0
2024-05-01,23.25,23.3,23.19,23.22,12059,21.8761432420676,21.9231887114054,21.8196886788623,21.847915960465,12816.3244726268,0.0714,1.0
2024-05-02,23.34,23.34,23.23,23.26,10582,21.9608250868756,21.9608250868756,21.8573250543325,21.8855523359352,11246.5665120936,0.0,1.0
2024-05-03,23.39,23.44,23.34,23.4174,17175,22.0078705562134,22.0549160255512,21.9608250868756,22.0336514734105,18253.6174489895,0.0,1.0
2024-05-06,23.43,23.44,23.37,23.44,27626,22.0455069316836,22.0549160255512,21.9890523684783,22.0549160255512,29360.9569517197,0.0,1.0
2024-05-07,23.4788,23.51,23.46,23.46,13991,22.0914233097573,22.1207796826241,22.0737342132863,22.0737342132863,14869.6571603384,0.0,1.0
2024-05-08,23.5,23.5,23.43,23.47,17140,22.1113705887565,22.1113705887565,22.0455069316836,22.0831433071539,18216.4193930527,0.0,1.0
2024-05-09,23.4639,23.47,23.43,23.45,3196,22.0774037598946,22.0831433071539,22.0455069316836,22.0643251194187,3396.71390782944,0.0,1.0
2024-05-10,23.4297,23.44,23.41,23.4328,6215,22.0452246588676,22.0549160255512,22.0266887439485,22.0481414779665,6605.31193277846,0.0,1.0
2024-05-13,23.442,23.48,23.44,23.46,13383,22.0567978443247,22.0925524010214,22.0549160255512,22.0737342132863,14223.4737886362,0.0,1.0
2024-05-14,23.481,23.51,23.4428,23.4428,8284,22.0934933104082,22.1207796826241,22.0575505718341,22.0575505718341,8804.24843944274,0.0,1.0
2024-05-15,23.62,23.63,23.57,23.57,16506,22.2242797151672,22.2336888090347,22.1772342458294,22.1772342458294,17542.6031797974,0.0,1.0
2024-05-16,23.6,23.63,23.59,23.61,15553,22.2054615274321,22.2336888090347,22.1960524335645,22.2148706212996,16529.7532567181,0.0,1.0
2024-05-17,23.5561,23.57,23.53,23.57,32440,22.1641556053535,22.1772342458294,22.1395978703592,22.1772342458294,34477.2838454277,0.0,1.0
2024-05-20,23.535,23.56,23.51,23.55,10241,22.144302417293,22.1678251519619,22.1207796826241,22.1584160580943,10884.1511671093,0.0,1.0
2024-05-21,23.56,23.58,23.54,23.57,17386,22.1678251519619,22.186643339697,22.1490069642267,22.1772342458294,18477.8685862085,0.0,1.0
2024-05-22,23.5454,23.5694,23.52,23.55,10322,22.1540878749152,22.1766697001974,22.1301887764916,22.1584160580943,10970.238096563,0.0,1.0
2024-05-23,23.48,23.56,23.46,23.56,10971,22.0925524010214,22.1678251519619,22.0737342132863,22.1678251519619,11659.9963337912,0.0,1.0
2024-05-24,23.52,23.539,23.476,23.48,4836,22.1301887764916,22.14806605484,22.0887887634744,22.0925524010214,5139.70852886833,0.0,1.0
2024-05-28,23.47,23.55,23.44,23.55,9321,22.0831433071539,22.1584160580943,22.0549160255512,22.1584160580943,9906.37369677037,0.0,1.0
2024-05-29,23.4,23.41,23.37,23.38,14048,22.017279650081,22.0266887439485,21.9890523684783,21.9984614623459,14930.2368514355,0.0,1.0
2024-05-30,23.49,23.4996,23.46,23.4679,13976,22.101961494889,22.1109942250018,22.0737342132863,22.0811673974417,14853.7151363655,0.0,1.0
2024-05-31,23.5881,23.59,23.52,23.55,7982,22.1942647057297,22.1960524335645,22.1301887764916,22.1584160580943,8483.28235678803,0.0,1.0
2024-06-03,23.5658,23.57,23.52,23.53,4665,22.2460147220012,22.2499795040936,22.2027797172797,22.2122196746425,4941.75960835247,0.0773,1.0
2024-06-04,23.66,23.66,23.55,23.55,13167,22.3349391203587,22.3349391203587,22.231099589368,22.231099589368,13948.1562193305,0.0,1.0
2024-06-05,23.6975,23.7,23.61,23.62,11438,22.3703389604692,22.3726989498099,22.2877393335448,22.2971792909076,12116.5801501255,0.0,1.0
2024-06-06,23.6749,23.69,23.64,23.67,13088,22.3490046568293,22.3632589924471,22.3160592056331,22.3443790777215,13864.4694006682,0.0,1.0
2024-06-07,23.55,23.59,23.5201,23.57,22648,22.231099589368,22.2688594188192,22.2028741168533,22.2499795040936,23991.6337856306,0.0,1.0
2024-06-10,23.55,23.57,23.5201,23.53,5639,22.231099589368,22.2499795040936,22.2028741168533,22.2122196746425,5973.54392958191,0.0,1.0
2024-06-11,23.6183,23.62,23.52,23.55,23486,22.2955744981559,22.2971792909076,22.2027797172797,22.231099589368,24879.3496595425,0.0,1.0
2024-06-12,23.68,23.748,23.6703,23.74,5620,22.3538190350843,22.4180107451513,22.3446622764424,22.410458779261,5953.41672003019,0.0,1.0
2024-06-13,23.75,23.76,23.72,23.72,9498,22.4198987366238,22.4293386939866,22.3915788645355,22.3915788645355,10061.4861222147,0.0,1.0
2024-06-14,23.77,23.77,23.7213,23.74,11210,22.4387786513494,22.4387786513494,22.3928060589926,22.410458779261,11875.0536355051,0.0,1.0
2024-06-17,23.6853,23.72,23.65,23.67,32311,22.3588222124866,22.3915788645355,22.3254991629959,22.3443790777215,34227.9088328995,0.0,1.0
2024-06-18,23.75,23.7585,23.7,23.7365,4862,22.4198987366238,22.4279227003822,22.3726989498099,22.4071547941841,5150.44699159908,0.0,1.0
2024-06-20,23.69,23.7,23.65,23.67,8309,22.3632589924471,22.3726989498099,22.3254991629959,22.3443790777215,8801.94653500549,0.0,1.0
2024-06-21,23.7348,23.7348,23.7,23.71,4763,22.4055500014324,22.4055500014324,22.3726989498099,22.3821389071727,5045.57363656651,0.0,1.0
2024-06-24,23.7303,23.75,23.7216,23.74,5310,22.4013020206191,22.4198987366238,22.3930892577135,22.410458779261,5625.02540629188,0.0,1.0
2024-06-25,23.7452,23.75,23.7001,23.74,5574,22.4153675570897,22.4198987366238,22.3727933493835,22.410458779261,5904.68768637869,0.0,1.0
2024-06-26,23.68,23.69,23.6574,23.69,15475,22.3538190350843,22.3632589924471,22.3324847314444,22.3632589924471,16393.0825164532,0.0,1.0
2024-06-27,23.6953,23.71,23.68,23.7,8746,22.3682621698494,22.3821389071727,22.3538190350843,22.3726989498099,9264.87235469465,0.0,1.0
2024-06-28,23.635,23.7,23.6327,23.7,17979,22.3113392269517,22.3726989498099,22.3091680367583,22.3726989498099,19045.6368700041,0.0,1.0
2024-07-01,23.4905,23.52,23.4634,23.52,14023,22.2439379313814,22.2718724652984,22.218276037512,22.2718724652984,14808.8563507129,0.0731,1.0
2024-07-02,23.61,23.61,23.52,23.55,16005,22.3570964670789,22.3570964670789,22.2718724652984,22.3002804658919,16901.928680964,0.0,1.0
2024-07-03,23.61,23.66,23.57,23.57,12143,22.3570964670789,22.4044431347347,22.3192191329542,22.3192191329542,12823.5001545108,0.0,1.0
2024-07-05,23.79,23.79,23.6733,23.71,18982,22.5275444706398,22.5275444706398,22.4170373483311,22.4517898023905,20045.7613384605,0.0,1.0
2024-07-08,23.715,23.74,23.7,23.72,9706,22.4565244691561,22.480197802984,22.4423204688593,22.4612591359217,10249.9293831576,0.0,1.0
2024-07-09,23.6821,23.7192,23.674,23.68,19172,22.4253703618385,22.4605015892392,22.4177002016783,22.423381801797,20246.4090391405,0.0,1.0
2024-07-10,23.7253,23.7253,23.69,23.69,6634,22.4662778826932,22.4662778826932,22.4328511353282,22.4328511353282,7005.77287532117,0.0,1.0
2024-07-11,23.8277,23.84,23.79,23.82,12647,22.5632438580523,22.5748911382956,22.5275444706398,22.5559524712333,13355.7445815778,0.0,1.0
2024-07-12,23.8697,23.89,23.82,23.82,6862,22.6030150588832,22.6222378059514,22.5559524712333,22.5559524712333,7246.55011613716,0.0,1.0
2024-07-15,23.86,23.86,23.77,23.86,24220,22.593829805358,22.593829805358,22.5086058035775,22.593829805358,25577.3016340486,0.0,1.0
2024-07-16,23.8896,23.89,23.81,23.83,9162,22.6218590326102,22.6222378059514,22.5464831377021,22.5654218047645,9675.44333489489,0.0,1.0
2024-07-17,23.85,23.8802,23.82,23.82,8622,22.5843604718268,22.6129578590909,22.5559524712333,22.5559524712333,9105.18144875176,0.0,1.0
2024-07-18,23.87,23.8899,23.82,23.87,145423,22.6032991388891,22.6221431126161,22.5559524712333,22.6032991388891,153572.581978871,0.0,1.0
2024-07-19,23.81,23.87,23.8,23.87,46132,22.5464831377021,22.6032991388891,22.537013804171,22.6032991388891,48717.2617251006,0.0,1.0
2024-07-22,23.83,23.86,23.8,23.86,8200,22.5654218047645,22.593829805358,22.537013804171,22.593829805358,8659.53234513621,0.0,1.0
2024-07-23,23.8165,23.86,23.8165,23.84,8034,22.5526382044974,22.593829805358,22.5526382044974,22.5748911382956,8484.2296171737,0.0,1.0
2024-07-24,23.765,23.92,23.765,23.92,6647,22.5038711368119,22.6506458065449,22.5038711368119,22.6506458065449,7019.50140220981,0.0,1.0
2024-07-25,23.803,23.84,23.8,23.8251,30255,22.5398546042303,22.5748911382956,22.537013804171,22.5607818313342,31950.506231963,0.0,1.0
2024-07-26,23.92,23.92,23.8603,23.88,19397,22.6506458065449,22.6506458065449,22.5941138853639,22.6127684724203,20484.0181583668,0.0,1.0
2024-07-29,23.91,23.94,23.9,23.94,5551,22.6411764730138,22.6695844736073,22.6317071394826,22.6695844736073,5862.08098144526,0.0,1.0
2024-07-30,23.94,23.94,23.8801,23.93,8793,22.6695844736073,22.6695844736073,22.6128631657556,22.6601151400761,9285.76437936374,0.0,1.0
2024-07-31,23.99,23.99,23.94,23.94,6703,22.7169311412631,22.7169311412631,22.6695844736073,22.6695844736073,7078.63967188391,0.0,1.0
2024-08-01,23.96,23.992,23.94,23.94,5336,22.7625733288833,22.792974094598,22.7435728503116,22.7435728503116,5616.70063189961,0.0782,1.0
2024-08-02,24.15,24.16,24.09,24.09,13148,22.9430778753143,22.9525781146002,22.8860764395993,22.8860764395993,13839.651407087,0.0,1.0
2024-08-05,24.13,24.14,24.03,24.13,24983,22.9240773967427,22.9335776360285,22.8290750038842,22.9240773967427,26297.2323625839,0.0,1.0
2024-08-06,24.045,24.12,24.045,24.12,13336,22.843325362813,22.9145771574568,22.843325362813,22.9145771574568,14037.5411594852,0.0,1.0
2024-08-07,23.9751,24.0395,23.9751,24.03,3245,22.7769186902049,22.8381002312058,22.7769186902049,22.8290750038842,3415.70343900192,0.0,1.0
2024-08-08,24.019,24.0254,23.98,24.0,17367,22.8186247406698,22.8247048938127,22.781573807455,22.8005742860267,18280.5921803224,0.0,1.0
2024-08-09,24.0475,24.08,24.04,24.08,4997,22.8457004226344,22.8765762003134,22.8385752431701,22.8765762003134,5259.86751454318,0.0,1.0
2024-08-12,24.095,24.14,24.01,24.01,27402,22.8908265592422,22.9335776360285,22.8100745253125,22.8100745253125,28843.4840171126,0.0,1.0
2024-08-13,24.16,24.18,24.13,24.15,9737,22.9525781146002,22.9715785931719,22.9240773967427,22.9430778753143,10249.2155271376,0.0,1.0
2024-08-14,24.21,24.2196,24.18,24.18,3302,23.0000793110294,23.0091995407438,22.9715785931719,22.9715785931719,3475.70192776097,0.0,1.0
2024-08-15,24.17,24.17,24.13,24.13,3081,22.962078353886,22.962078353886,22.9240773967427,22.9240773967427,3243.07620818642,0.0,1.0
2024-08-16,24.1874,24.21,24.16,24.19,7981,22.9786087702434,23.0000793110294,22.9525781146002,22.9810788324577,8400.8410313326,0.0,1.0
2024-08-19,24.235,24.26,24.18,24.18,4815,23.023829909244,23.0475805074586,22.9715785931719,22.9715785931719,5068.2933925406,0.0,1.0
2024-08-20,24.29,24.3402,24.24,24.24,49873,23.0760812253162,23.1237724265311,23.0285800288869,23.0285800288869,52496.5724540346,0.0,1.0
2024-08-21,24.35,24.39,24.3,24.31,19467,23.1330826610312,23.1710836181746,23.085581464602,23.0950817038879,20491.0628188137,0.0,1.0
2024-08-22,24.2551,24.29,24.23,24.29,9598,23.0429253902086,23.0760812253162,23.0190797896011,23.0760812253162,10102.9034229708,0.0,1.0
2024-08-23,24.35,24.38,24.31,24.31,3659,23.1330826610312,23.1615833788888,23.0950817038879,23.0950817038879,3851.48193630448,0.0,1.0
2024-08-26,24.34,24.52,24.33,24.35,10950,23.1235824217454,23.2945867288906,23.1140821824595,23.1330826610312,11526.0254721328,0.0,1.0
2024-08-27,24.34,24.4,24.3,24.3,15097,23.1235824217454,23.1805838574605,23.085581464602,23.085581464602,15891.17868062,0.0,1.0
2024-08-28,24.32,24.4,24.32,24.4,19027,23.1045819431737,23.1805838574605,23.1045819431737,23.1805838574605,20027.9165897964,0.0,1.0
2024-08-29,24.31,24.35,24.3034,24.35,7376,23.0950817038879,23.1330826610312,23.0888115459592,23.1330826610312,7764.01496643393,0.0,1.0
2024-08-30,24.29,24.35,24.2816,24.35,3296,23.0760812253162,23.1330826610312,23.0681010243161,23.1330826610312,3469.38629736527,0.0,1.0
2024-09-03,24.221,24.32,24.211,24.25,11881,23.083586414352,23.177937393049,23.0740560124634,23.1112245798289,12466.4207647163,0.0769,1.0
2024-09-04,24.321,24.34,24.2466,24.25,6130,23.1788904332379,23.1969981968262,23.1079842431868,23.1112245798289,6432.04774747165,0.0,1.0
2024-09-05,24.3852,24.39,24.336,24.36,14290,23.2400756133626,23.2446502062691,23.1931860360708,23.2160590006034,14994.1210948401,0.0,1.0
2024-09-06,24.395,24.4502,24.35,24.38,50901,23.2494154072134,23.3020232256384,23.2065285987148,23.2351198043805,53409.0803252945,0.0,1.0
2024-09-09,24.4209,24.44,24.381,24.44,11391,23.2740991481049,23.2923022157121,23.2360728445694,23.2923022157121,11952.2766543963,0.0,1.0
2024-09-10,24.4648,24.48,24.415,24.48,5645,23.3159376123958,23.3304238232664,23.2684762109906,23.3304238232664,5923.15000562438,0.0,1.0
2024-09-11,24.5,24.5,24.4395,24.47,9920,23.3494846270436,23.3494846270436,23.2918256956177,23.3208934213779,10408.7950497421,0.0,1.0
2024-09-12,24.46,24.47,24.425,24.45,6955,23.3113630194893,23.3208934213779,23.2780066128792,23.3018326176007,7297.69854545927,0.0,1.0
2024-09-13,24.51,24.52,24.49,24.49,2907,23.3590150289322,23.3685454308208,23.339954225155,23.339954225155,3050.23863000002,0.0,1.0
2024-09-16,24.56,24.59,24.49,24.52,12585,23.4066670383752,23.4352582440409,23.339954225155,23.3685454308208,13205.1094456657,0.0,1.0
2024-09-17,24.55,24.56,24.5401,24.5473,5434,23.3971366364866,23.4066670383752,23.3877015386169,23.3945634279766,5701.75325607846,0.0,1.0
2024-09-18,24.5,24.604,24.5,24.53,10313,23.3494846270436,23.4486008066849,23.3494846270436,23.3780758327094,10821.1596116925,0.0,1.0
2024-09-19,24.52,24.536,24.48,24.48,28242,23.3685454308208,23.3837940738425,23.3304238232664,23.3304238232664,29633.587680929,0.0,1.0
2024-09-20,24.55,24.57,24.4822,24.5,23960,23.3971366364866,23.4161974402637,23.3325205116819,23.3494846270436,25140.5977209495,0.0,1.0
2024-09-23,24.53,24.54,24.5,24.53,6598,23.3780758327094,23.387606234598,23.3494846270436,23.3780758327094,6923.1078365119,0.0,1.0
2024-09-24,24.52,24.6,24.464,24.47,12093,23.3685454308208,23.4447886459295,23.3151751802447,23.3208934213779,12688.8667879567,0.0,1.0
2024-09-25,24.4889,24.52,24.4889,24.51,7974,23.3389058809473,23.3685454308208,23.3389058809473,23.3590150289322,8366.9084401858,0.0,1.0
2024-09-26,24.507,24.51,24.4705,24.51,12008,23.3561559083656,23.3590150289322,23.3213699414723,23.3590150289322,12599.6785239217,0.0,1.0
2024-09-27,24.56,24.56,24.5101,24.54,10057,23.4066670383752,23.4066670383752,23.3591103329511,23.387606234598,10552.5455458927,0.0,1.0
2024-09-30,24.539,24.539,24.5,24.52,8046,23.3866531944091,23.3866531944091,23.3494846270436,23.3685454308208,8442.45614619201,0.0,1.0
2024-10-01,24.51,24.51,24.47,24.49,19342,23.4304930430966,23.4304930430966,23.3922547843564,23.4113739137265,20233.1388899081,0.075,1.0
2024-10-02,24.45,24.455,24.4,24.4,8245,23.3731356549862,23.3779154373288,23.3253378315609,23.3253378315609,8624.86972119184,0.0,1.0
2024-10-03,24.37,24.42,24.37,24.4,3856,23.2966591375057,23.344456960931,23.2966591375057,23.3253378315609,4033.65647603587,0.0,1.0
2024-10-04,24.28,24.3,24.27,24.28,20063,23.2106230553401,23.2297421847102,23.201063490655,23.2106230553401,20987.3573336897,0.0,1.0
2024-10-07,24.25,24.25,24.2027,24.23,38041,23.1819443612849,23.1819443612849,23.1367276203246,23.1628252319148,39793.6530095644,0.0,1.0
2024-10-08,24.23,24.24,24.19,24.19,15306,23.1628252319148,23.1723847965999,23.1245869731745,23.1245869731745,16011.1893211112,0.0,1.0
2024-10-09,24.195,24.246643,24.14,24.22,7533,23.1293667555171,23.1787352154201,23.0767891497492,23.1532656672297,7880.06593204826,0.0,1.0
2024-10-10,24.19,24.2,24.17,24.17,8459,23.1245869731745,23.1341465378596,23.1054678438044,23.1054678438044,8848.72928702993,0.0,1.0
2024-10-11,24.21,24.2279,24.19,24.19,10796,23.1437061025447,23.1608177233309,23.1245869731745,23.1245869731745,11293.4012747103,0.0,1.0
2024-10-14,24.2033,24.2099,24.17,24.2,4899,23.1373011942057,23.1436105068978,23.1054678438044,23.1341465378596,5124.71034131215,0.0,1.0
2024-10-15,24.26,24.29,24.2427,24.25,11091,23.19150392597,23.2201826200252,23.1749658790648,23.1819443612849,11601.9927322909,0.0,1.0
2024-10-16,24.2854,24.3098,24.26,24.3,9011,23.21578522027,23.2391105581016,23.19150392597,23.2297421847102,9426.16143816371,0.0,1.0
2024-10-17,24.2228,24.25,24.2,24.25,8422,23.1559423453415,23.1819443612849,23.1341465378596,23.1819443612849,8810.02459574017,0.0,1.0
2024-10-18,24.239,24.26,24.2213,24.25,5748,23.1714288401313,23.19150392597,23.1545084106388,23.1819443612849,6012.82609550161,0.0,1.0
2024-10-21,24.12,24.22,24.12,24.22,32892,23.0576700203791,23.1532656672297,23.0576700203791,23.1532656672297,34407.4244838619,0.0,1.0
2024-10-22,24.09,24.12,24.07,24.1,14967,23.0289913263239,23.0576700203791,23.0098721969537,23.0385508910089,15656.570663078,0.0,1.0
2024-10-23,24.0511,24.09,24.0201,24.05,4634,22.991804619699,23.0289913263239,22.9621699691752,22.9907530675836,4847.50106585844,0.0,1.0
2024-10-24,24.08,24.14,24.0682,24.0682,17644,23.0194317616388,23.0767891497492,23.0081514753104,23.0081514753104,18456.9073815293,0.0,1.0
2024-10-25,24.0502,24.120929,24.04,24.120929,6797,22.9909442588773,23.0585581039383,22.9811935028985,23.0585581039383,7110.15639720326,0.0,1.0
2024-10-28,24.02,24.1,24.015,24.1,15653,22.9620743735284,23.0385508910089,22.9572945911859,23.0385508910089,16374.176561045,0.0,1.0
2024-10-29,24.061,24.0699,24.0,24.0,14895,23.0012685887372,23.0097766013069,22.9429552441583,22.9429552441583,15581.2534259736,0.0,1.0
2024-10-30,24.0474,24.12,24.01,24.1,7870,22.9882675807655,23.0576700203791,22.9525148088433,23.0385508910089,8232.59244460639,0.0,1.0
2024-10-31,24.02,24.1,24.0001,24.03,17581,22.9620743735284,23.0385508910089,22.9430508398051,22.9716339382135,18391.0047990629,0.0,1.0
2024-11-01,23.895,23.97,23.8915,23.97,16334,22.9219242018511,22.9938699777515,22.9185667323091,22.9938699777515,17027.4068862195,0.083,1.0
2024-11-04,23.969,24.0,23.94,23.95,6624,22.9929107007395,23.0226482881116,22.9650916673913,22.9746844375114,6905.20039269729,0.0,1.0
2024-11-05,23.99,24.018,23.94,23.94,7821,23.0130555179916,23.0399152743277,22.9650916673913,22.9650916673913,8153.01513757329,0.0,1.0
2024-11-06,23.89,23.9299,23.8201,23.84,20279,22.9171278167911,22.9554029695701,22.850074353652,22.8691639661909,21139.8790403847,0.0,1.0
2024-11-07,24.0019,24.04,23.91,23.91,11851,23.0244709144344,23.0610193685918,22.9363133570312,22.9363133570312,12354.0956904975,0.0,1.0
2024-11-08,24.0395,24.06,24.0114,24.0117,10810,23.0605397300858,23.0802049088319,23.0335840460485,23.0338718291521,11268.9034186379,0.0,1.0
2024-11-11,24.015,24.06,24.0001,24.01,15591,23.0370374432917,23.0802049088319,23.0227442158128,23.0322410582317,16252.8652358912,0.0,1.0
2024-11-12,23.911,23.97,23.91,23.95,16332,22.9372726340432,22.9938699777515,22.9363133570312,22.9746844375114,17025.3219827192,0.0,1.0
2024-11-13,23.905,23.98,23.88,23.96,17264,22.9315169719712,23.0034627478715,22.907535046671,22.9842772076314,17996.8870138173,0.0,1.0
2024-11-14,23.895,23.949,23.8895,23.93,11564,22.9219242018511,22.9737251604994,22.9166481782851,22.9554988972713,12054.9120382173,0.0,1.0
2024-11-15,23.885,23.895,23.815,23.83,3951,22.9123314317311,22.9219242018511,22.8451820408907,22.8595711960708,4118.72686466591,0.0,1.0
2024-11-18,23.9,23.94,23.8601,23.88,34832,22.9267205869111,22.9650916673913,22.8884454341322,22.907535046671,36310.6793596668,0.0,1.0
2024-11-19,23.96,24.0,23.93,23.93,17483,22.9842772076314,23.0226482881116,22.9554988972713,22.9554988972713,18225.1839470904,0.0,1.0
2024-11-20,23.915,23.9399,23.88,23.9,13908,22.9411097420912,22.9649957396901,22.907535046671,22.9267205869111,14498.4189404641,0.0,1.0
2024-11-21,23.915,24.0,23.91,23.9385,30114,22.9411097420912,23.0226482881116,22.9363133570312,22.9636527518733,31392.3920026701,0.0,1.0
2024-11-22,23.89,23.9699,23.89,23.92,9023,22.9171278167911,22.9937740500503,22.9171278167911,22.9459061271512,9406.04214119983,0.0,1.0
2024-11-25,24.0685,24.07,24.0201,24.04,9702,23.0883587634339,23.0897976789519,23.0419297560529,23.0610193685918,10113.8668795213,0.0,1.0
2024-11-26,24.021,24.06,23.99,24.06,22897,23.0427931053637,23.0802049088319,23.0130555179916,23.0802049088319,23869.0177221603,0.0,1.0
2024-11-27,24.08,24.149,24.079,24.08,19828,23.099390449072,23.1655805629003,23.09843117206,23.099390449072,20669.7333010872,0.0,1.0
2024-11-29,24.18,24.19,24.146,24.15,26460,23.1953181502724,23.2049109203925,23.1627027318643,23.1665398399123,27583.2733077854,0.0,1.0
2024-12-02,24.1006,24.17,23.94,23.94,18368,23.1919606807304,23.2587441662554,23.037415611922,23.037415611922,19087.6410534712,0.0759,1.0
2024-12-03,24.06,24.09,24.0401,24.0701,12255,23.1528913794003,23.1817603212698,23.1337416479601,23.1626105898297,12735.1394332692,0.0,1.0
2024-12-04,24.105,24.1297,24.06,24.06,11291,23.1961947922046,23.2199635543439,23.1528913794003,23.1528913794003,11733.3708152626,0.0,1.0
2024-12-05,24.11,24.13,24.07,24.12,7261,23.2010062825162,23.2202522437626,23.1625143600235,23.2106292631394,7545.47918604391,0.0,1.0
2024-12-06,24.155,24.1999,24.1304,24.16,7815,23.2443096953206,23.2875168783187,23.2206371629875,23.2491211856322,8121.18438767843,0.0,1.0
2024-12-09,24.12,24.14,24.11,24.14,32247,23.2106292631394,23.2298752243858,23.2010062825162,23.2298752243858,33510.4072871998,0.0,1.0
2024-12-10,24.115,24.15,24.0895,24.15,16314,23.2058177728278,23.239498205009,23.1812791722387,23.239498205009,16953.1672553533,0.0,1.0
2024-12-11,24.09,24.14,24.075,24.14,13454,23.1817603212698,23.2298752243858,23.1673258503351,23.2298752243858,13981.1151313917,0.0,1.0
2024-12-12,24.01,24.1,24.01,24.1,13944,23.1047764762843,23.191383301893,23.1047764762843,23.191383301893,14490.3128729095,0.0,1.0
2024-12-13,23.95,24.05,23.94,24.05,9869,23.0470385925452,23.1432683987771,23.037415611922,23.1432683987771,10255.6581857963,0.0,1.0
2024-12-16,23.9673,24.0,23.94,23.99,9481,23.0636863490233,23.0951534956611,23.037415611922,23.0855305150379,9852.4567088393,0.0,1.0
2024-12-17,23.955,23.97,23.93,23.94,10888,23.0518500828567,23.0662845537915,23.0277926312988,23.037415611922,11314.5816523407,0.0,1.0
2024-12-18,23.8,23.9797,23.79,23.96,66393,22.9026938831973,23.075618844996,22.8930709025741,23.0566615731683,68994.2156175475,0.0,1.0
2024-12-19,23.7794,23.82,23.7408,23.78,42747,22.8828705431135,22.9219398444437,22.845725837908,22.8834479219509,44421.7874625835,0.0,1.0
2024-12-20,23.817,23.8793,23.79,23.79,49612,22.9190529502567,22.9790041195392,22.8930709025741,22.8930709025741,51555.7517391558,0.0,1.0
2024-12-23,23.76,23.81,23.76,23.78,20618,22.8642019607045,22.9123168638205,22.8642019607045,22.8834479219509,21425.7939481963,0.0,1.0
2024-12-24,23.8247,23.83,23.7491,23.75,15936,22.9264626453366,22.9315628250668,22.8537129118252,22.8545789800813,16560.3575690394,0.0,1.0
2024-12-26,23.83,23.839,23.7625,23.77,13080,22.9315628250668,22.9402235076277,22.8666077058603,22.8738249413277,13592.4621613351,0.0,1.0
2024-12-27,23.705,23.75,23.7001,23.71,17054,22.8898953189684,22.9333479782957,22.885163807175,22.894723392227,17661.289593797,0.0817,1.0
2024-12-30,23.79,23.79,23.63,23.74,40770,22.9719725643644,22.9719725643644,22.8174742200896,22.9236918317786,42221.8117004284,0.0,1.0
2024-12-31,23.7,23.77,23.7,23.77,8619,22.8850672457098,22.9526602713301,22.8850672457098,22.9526602713301,8925.920898847,0.0,1.0
2025-01-02,23.7268,23.7605,23.7102,23.74,12136,22.9109457183759,22.9434869321388,22.8949165151574,22.9236918317786,12568.1605787686,0.0,1.0
2025-01-03,23.7175,23.7599,23.7001,23.745,15314,22.9019655021149,22.9429075633477,22.885163807175,22.9285199050371,15859.3285352063,0.0,1.0
2025-01-06,23.715,23.73,23.7007,23.73,5807,22.8995514654856,22.9140356852614,22.885743175966,22.9140356852614,6013.78613059571,0.0,1.0
2025-01-07,23.65,23.72,23.635,23.72,32505,22.836786513124,22.9043795387442,22.8223022933482,22.9043795387442,33662.4966721221,0.0,1.0
2025-01-08,23.665,23.674,23.64,23.64,11383,22.8512707328997,22.8599612647652,22.8271303666068,22.8271303666068,11788.3463965165,0.0,1.0
2025-01-10,23.56,23.6013,23.56,23.57,7846,22.7498811944694,22.7897610795853,22.7498811944694,22.7595373409865,8125.394520519,0.0,1.0
2025-01-13,23.57,23.6299,23.54,23.57,21471,22.7595373409865,22.8173776586244,22.730568901435,22.7595373409865,22235.5780971277,0.0,1.0
2025-01-14,23.58,23.6,23.55,23.5799,13814,22.7691934875037,22.7885057805381,22.7402250479522,22.7690969260385,14305.9138295246,0.0,1.0
2025-01-15,23.76,23.81,23.6901,23.7,29175,22.9430041248129,22.9912848573988,22.8755076606578,22.8850672457098,30213.9160255088,0.0,1.0
2025-01-16,23.765,23.805,23.72,23.76,26705,22.9478321980715,22.9864567841402,22.9043795387442,22.9430041248129,27655.959810153,0.0,1.0
2025-01-17,23.7445,23.7792,23.74,23.75,134224,22.9280370977113,22.9615439261259,22.9236918317786,22.9333479782957,139003.690303613,0.0,1.0
2025-01-21,23.8027,23.81,23.7301,23.75,60683,22.9842358704413,22.9912848573988,22.9141322467265,22.9333479782957,62843.9097232545,0.0,1.0
2025-01-22,23.77,23.82,23.77,23.77,16066,22.9526602713301,23.000941003916,22.9526602713301,22.9526602713301,16638.1071076547,0.0,1.0
2025-01-23,23.8,23.84,23.72,23.72,19078,22.9816287108816,23.0202532969503,22.9043795387442,22.9043795387442,19757.3638366635,0.0,1.0
2025-01-24,23.82,23.82,23.77,23.78,15743,23.000941003916,23.000941003916,22.9526602713301,22.9623164178473,16303.6051410312,0.0,1.0
2025-01-27,23.835,23.87,23.79,23.87,18363,23.0154252236917,23.0492217365019,22.9719725643644,23.0492217365019,19016.9028269553,0.0,1.0
2025-01-28,23.86,23.8899,23.78,23.78,8247,23.0395655899847,23.068437468071,22.9623164178473,22.9623164178473,8540.67405183791,0.0,1.0
2025-01-29,23.87,23.94,23.8229,23.8796,12489,23.0492217365019,23.1168147621221,23.003741286406,23.0584916371583,12933.7308395057,0.0,1.0
2025-01-30,23.8878,23.9284,23.875,23.89,14421,23.0664096773024,23.1056136321622,23.0540498097604,23.0685340295362,14934.5289804238,0.0,1.0
2025-01-31,23.8853,23.9775,23.8648,23.89,63134,23.0639956406731,23.1530253115615,23.0442005403129,23.0685340295362,65382.1893523386,0.0,1.0
2025-02-03,23.8196,23.86,23.78,23.86,26904,23.080217966822,23.1193639141032,23.0418471868137,23.1193639141032,27765.8780918454,0.0825,1.0
2025-02-04,23.81,23.83,23.7207,23.76,7081,23.0709159595472,23.0902951413696,22.9843879127103,23.0224680049913,7307.84205948401,0.0,1.0
2025-02-05,23.9,23.945,23.88,23.88,12562,23.158122277748,23.2017254368483,23.1387430959256,23.1387430959256,12964.4276163307,0.0,1.0
2025-02-06,23.91,23.93,23.89,23.9,13995,23.1678118686592,23.1871910504815,23.1484326868368,23.158122277748,14443.3342215052,0.0,1.0
2025-02-07,23.87,23.88,23.82,23.86,64805,23.1290535050144,23.1387430959256,23.0806055504584,23.1193639141032,66881.0485333795,0.0,1.0
2025-02-10,23.87,23.93,23.86,23.91,17131,23.1290535050144,23.1871910504815,23.1193639141032,23.1678118686592,17679.7969666743,0.0,1.0
2025-02-11,23.84,23.85,23.8001,23.83,22854,23.0999847322808,23.109674323192,23.0613232645452,23.0902951413696,23586.1350695449,0.0,1.0
2025-02-12,23.745,23.76,23.7097,23.7097,16641,23.0079336186245,23.0224680049913,22.973729362708,22.973729362708,17174.0996627416,0.0,1.0
2025-02-13,23.8245,23.837,23.78,23.78,19442,23.0849658663685,23.0970778550075,23.0418471868137,23.0418471868137,20064.8305776709,0.0,1.0
2025-02-14,23.8978,23.918,23.8803,23.9,13342,23.1559905677475,23.1755635413881,23.1390337836529,23.158122277748,13769.4151613664,0.0,1.0
2025-02-18,23.8381,24.02,23.823,24.02,10560,23.0981437100077,23.2743973686823,23.0835124277318,23.2743973686823,10898.2929174059,0.0,1.0
2025-02-19,23.8537,23.86,23.83,23.8399,19843,23.1132594718292,23.1193639141032,23.0902951413696,23.0998878363717,20478.6767386444,0.0,1.0
2025-02-20,23.905,23.93,23.86,23.86,13900,23.1629670732036,23.1871910504815,23.1193639141032,23.1193639141032,14345.2908666611,0.0,1.0
2025-02-21,23.947,23.9999,23.93,23.93,63253,23.2036633550306,23.2549212909508,23.1871910504815,23.1871910504815,65279.3297258213,0.0,1.0
2025-02-24,23.99,24.01,23.96,23.98,17942,23.2453285959487,23.2647077777711,23.2162598232151,23.2356390050375,18516.7776064485,0.0,1.0
2025-02-25,24.09,24.09,24.05,24.05,12004,23.3422245050606,23.3422245050606,23.3034661414158,23.3034661414158,12388.551911036,0.0,1.0
2025-02-26,24.1,24.11,24.02,24.02,12047,23.3519140959718,23.361603686883,23.2743973686823,23.2743973686823,12432.9294295444,0.0,1.0
2025-02-27,24.042,24.0796,24.0416,24.07,11238,23.2957144686869,23.332147330513,23.2953268850504,23.3228453232382,11598.0128603984,0.0,1.0
2025-02-28,24.1564,24.16,24.1,24.11,10944,23.4065633887109,23.410051641439,23.3519140959718,23.361603686883,11294.5944780388,0.0,1.0
2025-03-03,24.13,24.13,24.06,24.1,28824,23.4530734250846,23.4530734250846,23.3850371573782,23.423915024639,29655.9477469632,0.0744,1.0
2025-03-04,24.105,24.15,24.093,24.13,22219,23.4287747580466,23.4725123587151,23.4171113978684,23.4530734250846,22860.3074864618,0.0,1.0
2025-03-05,24.07,24.1136,24.07,24.1,31614,23.3947566241934,23.4371334995077,23.3947566241934,23.423915024639,32526.475578424,0.0,1.0
2025-03-06,24.0,24.13,23.98,24.02,16620,23.326720356487,23.4530734250846,23.3072814228566,23.3461592901174,17099.7034261215,0.0,1.0
2025-03-07,24.019,24.09,24.0,24.09,3868,23.3451873434359,23.4141955578238,23.326720356487,23.4141955578238,3979.64216920807,0.0,1.0
2025-03-10,24.06,24.09,24.05,24.051,9766,23.3850371573782,23.4141955578238,23.375317690563,23.3762896372445,10047.876273135,0.0,1.0
2025-03-11,23.99,24.06,23.99,24.06,6622,23.3170008896718,23.3850371573782,23.3170008896718,23.3850371573782,6813.13093187586,0.0,1.0
2025-03-12,23.92,23.983,23.92,23.97,18260,23.2489646219654,23.3101972629012,23.2489646219654,23.2975619560414,18787.038782249,0.0,1.0
2025-03-13,23.9588,23.9678,23.87,23.9,12425,23.2866761532084,23.2954236733421,23.2003672878894,23.229525688335,12783.62304871,0.0,1.0
2025-03-14,23.98,24.0,23.95,23.95,23274,23.3072814228566,23.326720356487,23.278123022411,23.278123022411,23945.7579747023,0.0,1.0
2025-03-17,23.95,24.01,23.94,23.98,42578,23.278123022411,23.3364398233022,23.2684035555958,23.3072814228566,43806.9297519496,0.0,1.0
2025-03-18,23.99,24.03,23.94,23.98,33097,23.3170008896718,23.3558787569326,23.2684035555958,23.3072814228566,34052.2794400929,0.0,1.0
2025-03-19,24.0458,24.06,23.9982,24.05,5508,23.3712355145006,23.3850371573782,23.3249708524603,23.375317690563,5666.9775253356,0.0,1.0
2025-03-20,24.0503,24.11,24.04,24.11,8474,23.3756092745675,23.4336344914542,23.3655982237478,23.4336344914542,8718.58524867351,0.0,1.0
2025-03-21,24.0454,24.05,24.03,24.04,5873,23.370846735828,23.375317690563,23.3558787569326,23.3655982237478,6042.51252837617,0.0,1.0
2025-03-24,23.9951,24.04,23.9809,24.04,7660,23.3219578177476,23.3655982237478,23.30815617487,23.3655982237478,7881.09074874192,0.0,1.0
2025-03-25,24.02,24.04,23.98,23.99,21303,23.3461592901174,23.3655982237478,23.3072814228566,23.3170008896718,21917.8689582832,0.0,1.0
2025-03-26,23.955,23.97,23.95,23.96,2494,23.2829827558186,23.2975619560414,23.278123022411,23.2878424892262,2565.98437694026,0.0,1.0
2025-03-27,23.97,24.01,23.93,23.93,27505,23.2975619560414,23.3364398233022,23.2586840887806,23.2586840887806,28298.8774209069,0.0,1.0
2025-03-28,24.01,24.05,23.99,23.99,7311,23.3364398233022,23.375317690563,23.3170008896718,23.3170008896718,7522.01755405383,0.0,1.0
2025-03-31,24.0615,24.0615,24.0224,24.04,15964,23.3864950774005,23.3864950774005,23.3484919621531,23.3655982237478,16424.7692836705,0.0,1.0
2025-04-01,24.02,24.06,24.0,24.0,16047,23.4324681554364,23.4714897510325,23.4129573576384,23.4129573576384,16449.3529850621,0.0888,1.0
2025-04-02,24.0058,24.05,23.97,24.05,27803,23.4186154889998,23.4617343521335,23.3836911609413,23.4617343521335,28500.1159745548,0.0,1.0
2025-04-03,24.04,24.2,23.9601,24.05,34663,23.4519789532344,23.6080653356187,23.3740333160313,23.4617343521335,35532.1195563786,0.0,1.0
2025-04-04,23.98,24.0898,23.98,24.06,16331,23.3934465598404,23.5005608397515,23.3934465598404,23.4714897510325,16740.4738330559,0.0,1.0
2025-04-07,23.8089,24.05,23.8,23.86,22687,23.2265316846782,23.4617343521335,23.2178493796581,23.2763817730522,23255.8404170314,0.0,1.0
2025-04-08,23.6115,23.84,23.6115,23.83,25504,23.0339601104116,23.2568709752541,23.0339601104116,23.2471155763551,26143.4722085763,0.0,1.0
2025-04-09,23.8098,23.86,23.475,23.51,11839,23.2274096705791,23.2763817730522,22.90079891544,22.9349428115866,12135.8440823923,0.0,1.0
2025-04-10,23.66,23.75,23.58,23.62,31668,23.0812737950718,23.169072385163,23.0032306038797,23.0422521994758,32462.0246981334,0.0,1.0
2025-04-11,23.632,23.7,23.5,23.585,68901,23.0539586781546,23.1202953906679,22.9251874126876,23.0081083033292,70628.5829141747,0.0,1.0
2025-04-14,23.695,23.704,23.6501,23.7,10142,23.1154176912184,23.1241975502275,23.0716159501618,23.1202953906679,10396.2945082881,0.0,1.0
2025-04-15,23.74,23.77,23.7,23.7,29413,23.159316986264,23.188583182961,23.1202953906679,23.1202953906679,30150.4841621256,0.0,1.0
2025-04-16,23.8,23.8,23.72,23.75,35038,23.2178493796581,23.2178493796581,23.1398061884659,23.169072385163,35916.5220845394,0.0,1.0
2025-04-17,23.795,23.82,23.76,23.8,11791,23.2129716802086,23.2373601774561,23.178827784062,23.2178493796581,12086.6405587877,0.0,1.0
2025-04-21,23.6827,23.76,23.67,23.74,21640,23.1034185505726,23.178827784062,23.0910291939709,23.159316986264,22182.5885584061,0.0,1.0
2025-04-22,23.8,23.92,23.69,23.77,30760,23.2178493796581,23.3349141664463,23.1105399917689,23.188583182961,31531.2580432797,0.0,1.0
2025-04-23,23.78,23.96,23.7108,23.96,25141,23.19833858186,23.3739357620423,23.1308312214788,23.3739357620423,25771.3705613165,0.0,1.0
2025-04-24,23.9,23.91,23.81,23.84,35720,23.3154033686482,23.3251587675472,23.2276047785571,23.2568709752541,36615.6221490882,0.0,1.0
2025-04-25,23.99,24.02,23.89,23.92,32380,23.4032019587394,23.4324681554364,23.3056479697492,23.3349141664463,33191.8769649348,0.0,1.0
2025-04-28,24.05,24.05,23.96,23.96,9226,23.4617343521335,23.4617343521335,23.3739357620423,23.3739357620423,9457.32726616704,0.0,1.0
2025-04-29,24.0257,24.04,23.98,23.98,21042,23.4380287328089,23.4519789532344,23.3934465598404,23.3934465598404,21569.5946601655,0.0,1.0
2025-04-30,24.04,24.04,23.96,23.98,20268,23.4519789532344,23.4519789532344,23.3739357620423,23.3934465598404,20776.1878420414,0.0,1.0
2025-05-01,23.8785,23.94,23.8785,23.93,12729,23.376764827723,23.4369725893875,23.376764827723,23.4271827094421,13002.2023466455,0.0844,1.0
2025-05-02,23.85,23.9,23.8,23.85,22034,23.3488636698785,23.3978130696057,23.2999142701513,23.3488636698785,22506.9154298049,0.0,1.0
2025-05-05,23.81,23.835,23.79,23.82,21992,23.3097041500968,23.3341788499604,23.2901243902059,23.3194940300422,22464.0139843999,0.0,1.0
2025-05-06,23.86,23.89,23.78,23.78,9060,23.358653549824,23.3880231896603,23.2803345102604,23.2803345102604,9254.45465163075,0.0,1.0
2025-05-07,23.9076,23.93,23.86,23.86,11558,23.4052533783643,23.4271827094421,23.358653549824,23.358653549824,11806.0691902371,0.0,1.0
2025-05-08,23.8123,23.89,23.8,23.86,14991,23.3119558224842,23.3880231896603,23.2999142701513,23.358653549824,15312.7516205957,0.0,1.0
2025-05-09,23.85,23.88,23.81,23.81,18200,23.3488636698785,23.3782333097149,23.3097041500968,23.3097041500968,18590.6263421281,0.0,1.0
2025-05-12,23.82,23.87,23.7904,23.82,8666,23.3194940300422,23.3684434297694,23.2905159854037,23.3194940300422,8851.99823521327,0.0,1.0
2025-05-13,23.82,23.83,23.7901,23.8,10157,23.3194940300422,23.3292839099876,23.2902222890053,23.2999142701513,10374.9995470876,0.0,1.0
2025-05-14,23.7455,23.82,23.705,23.82,9845,23.2465594244487,23.3194940300422,23.2069104106696,23.3194940300422,10056.3030955083,0.0,1.0
2025-05-15,23.87,23.88,23.81,23.81,11341,23.3684434297694,23.3782333097149,23.3097041500968,23.3097041500968,11584.4117223118,0.0,1.0
2025-05-16,23.8686,23.92,23.82,23.92,40375,23.367072846577,23.4173928294966,23.3194940300422,23.4173928294966,41241.5680529352,0.0,1.0
2025-05-19,23.87,23.91,23.79,23.79,13140,23.3684434297694,23.4076029495512,23.2901243902059,23.2901243902059,13422.0236338221,0.0,1.0
2025-05-20,23.85,23.88,23.8292,23.83,26413,23.3488636698785,23.3782333097149,23.328500719592,23.3292839099876,26979.9018447598,0.0,1.0
2025-05-21,23.736,23.8201,23.72,23.78,9284,23.2372590385005,23.3195919288417,23.2215952305878,23.2803345102604,9483.26236045696,0.0,1.0
2025-05-22,23.83,23.85,23.71,23.71,71484,23.3292839099876,23.3488636698785,23.2118053506423,23.2118053506423,73018.2600791584,0.0,1.0
2025-05-23,23.81,23.85,23.8,23.85,45677,23.3097041500968,23.3488636698785,23.2999142701513,23.3488636698785,46657.3648038121,0.0,1.0
2025-05-27,23.9102,23.92,23.85,23.85,23838,23.4077987471501,23.4173928294966,23.3488636698785,23.3488636698785,24349.6346562444,0.0,1.0
2025-05-28,23.87,23.9,23.845,23.87,56351,23.3684434297694,23.3978130696057,23.3439687299058,23.3684434297694,57560.4607145746,0.0,1.0
2025-05-29,23.92,23.94,23.91,23.91,15880,23.4173928294966,23.4369725893875,23.4076029495512,23.4076029495512,16220.8322149996,0.0,1.0
2025-05-30,23.97,23.99,23.9,23.9,24811,23.4663422292238,23.4859219891147,23.3978130696057,23.3978130696057,25343.5181414582,0.0,1.0
2025-06-02,23.86,23.88,23.82,23.85,6911,23.4435318089509,23.4631827157481,23.4042299953567,23.4337063555524,7033.77210156711,0.0867,1.0
2025-06-03,23.86,23.8798,23.85,23.85,13001,23.4435318089509,23.4629862066801,23.4337063555524,23.4337063555524,13231.959353563,0.0,1.0
2025-06-04,23.95,23.96,23.895,23.895,16470,23.5319608895379,23.5417863429365,23.4779208958459,23.4779208958459,16762.5852283042,0.0,1.0
2025-06-05,23.93,23.96,23.9,23.93,9103,23.5123099827408,23.5417863429365,23.4828336225452,23.5123099827408,9264.71240639059,0.0,1.0
2025-06-06,23.88,23.92,23.8212,23.89,9503,23.4631827157481,23.5024845293423,23.4054090497646,23.4730081691466,9671.81830143134,0.0,1.0
2025-06-09,23.89,23.909,23.855,23.88,14841,23.4730081691466,23.4916765306039,23.4386190822517,23.4631827157481,15104.6464707506,0.0,1.0
2025-06-10,23.93,23.96,23.89,23.91,14479,23.5123099827408,23.5417863429365,23.4730081691466,23.4926590759437,14736.2156357387,0.0,1.0
2025-06-11,23.9569,23.98,23.92,23.92,6612,23.5387404523829,23.5614372497336,23.5024845293423,23.5024845293423,6729.46044502412,0.0,1.0
2025-06-12,24.02,24.04,23.9899,23.99,9515,23.6007390633278,23.6203899701249,23.5711644485982,23.5712627031322,9684.03147828259,0.0,1.0
2025-06-13,23.98,24.0,23.93,24.0,13184,23.5614372497336,23.5810881565307,23.5123099827408,23.5810881565307,13418.2103005441,0.0,1.0
2025-06-16,23.956,24.0,23.956,23.96,11126,23.5378561615771,23.5810881565307,23.5378561615771,23.5417863429365,11323.6504705593,0.0,1.0
2025-06-17,24.0,24.01,23.9416,24.01,30361,23.5810881565307,23.5909136099293,23.5237075086832,23.5909136099293,30900.3551983329,0.0,1.0
2025-06-18,24.01,24.02,23.98,23.9906,10889,23.5909136099293,23.6007390633278,23.5614372497336,23.5718522303361,11082.4402277477,0.0,1.0
2025-06-20,24.04,24.05,23.99,24.0,15829,23.6203899701249,23.6302154235235,23.5712627031322,23.5810881565307,16110.1980315013,0.0,1.0
2025-06-23,24.0788,24.0999,24.04,24.04,13561,23.6585127293113,23.6792444359823,23.6203899701249,23.6203899701249,13801.9076066201,0.0,1.0
2025-06-24,24.14,24.18,24.06,24.06,12149,23.7186445041105,23.7579463177047,23.640040876922,23.640040876922,12364.8237971261,0.0,1.0
2025-06-25,24.14,24.14,24.087,24.1,10242,23.7186445041105,23.7186445041105,23.6665696010981,23.6793426905163,10423.9464425192,0.0,1.0
2025-06-26,24.1826,24.19,24.07,24.15,10437,23.7605009355883,23.7677717711032,23.6498663303206,23.728469957509,10622.4105663516,0.0,1.0
2025-06-27,24.178,24.21,24.12,24.12,21254,23.755981227025,23.7874226779004,23.6989935973134,23.6989935973134,21631.5717329919,0.0,1.0
2025-06-30,24.24,24.24,24.17,24.19,8096,23.816899038096,23.816899038096,23.7481208643061,23.7677717711032,8239.82331562542,0.0,1.0
2025-07-01,24.1379,24.15,24.11,24.13,8260,23.7954795496872,23.8074078989865,23.7679753393194,23.7876916191529,8378.86261479529,0.0803,1.0
2025-07-02,24.1449,24.15,24.11,24.11,10648,23.8023802476289,23.8074078989865,23.7679753393194,23.7679753393194,10801.2262859976,0.0,1.0
2025-07-03,24.14,24.17,24.1167,24.17,5500,23.7975497590697,23.82712417882,23.7745802930636,23.82712417882,5579.14580888307,0.0,1.0
2025-07-07,24.08,24.11,24.055,24.11,23931,23.7384009195691,23.7679753393194,23.7137555697772,23.7679753393194,24275.3706095238,0.0,1.0
2025-07-08,24.04,24.0599,24.0053,24.0293,16937,23.698968359902,23.7185860583364,23.6647606143909,23.6884201501911,17180.7259209187,0.0,1.0
2025-07-09,24.105,24.105,24.04,24.04,12179,23.763046269361,23.763046269361,23.698968359902,23.698968359902,12354.2576011613,0.0,1.0
2025-07-10,24.102,24.11,24.0605,24.11,10631,23.760088827386,23.7679753393194,23.7191775467314,23.7679753393194,10783.9816534974,0.0,1.0
2025-07-11,24.045,24.07,24.03,24.06,15874,23.7038974298604,23.7285427796523,23.6891102199853,23.7186846397356,16102.4291945836,0.0,1.0
2025-07-14,24.055,24.09,24.03,24.03,9883,23.7137555697772,23.7482590594859,23.6891102199853,23.6891102199853,10025.2178234893,0.0,1.0
2025-07-15,24.03,24.0407,24.0008,24.01,17371,23.6891102199853,23.6996584296962,23.6603244514283,23.6693939401518,17620.9712447469,0.0,1.0
2025-07-16,24.0493,24.09,23.9905,24.09,13510,23.7081364300246,23.7482590594859,23.6501705673141,23.7482590594859,13704.410886911,0.0,1.0
2025-07-17,24.0568,24.1,24.0301,24.05,14359,23.7155300349622,23.7581171994026,23.6892088013844,23.7088264998188,14565.6281217731,0.0,1.0
2025-07-18,24.0901,24.109,24.05,24.05,5074,23.748357640885,23.7669895253277,23.7088264998188,23.7088264998188,5147.01560623141,0.0,1.0
2025-07-21,24.1466,24.17,24.13,24.13,35985,23.8040561314148,23.82712417882,23.7876916191529,23.7876916191529,36502.8294423013,0.0,1.0
2025-07-22,24.19,24.2,24.14,24.19,24383,23.8468404586535,23.8566985985703,23.7975497590697,23.8468404586535,24733.8749559993,0.0,1.0
2025-07-23,24.1485,24.16,24.13,24.146,10635,23.8059291779989,23.8172660389032,23.7876916191529,23.8034646430198,10788.0392140857,0.0,1.0
2025-07-24,24.16,24.17,24.08,24.1,37236,23.8172660389032,23.82712417882,23.7384009195691,23.7581171994026,37771.8315162855,0.0,1.0
2025-07-25,24.1843,24.2,24.14,24.15,9418,23.841221318901,23.8566985985703,23.7975497590697,23.8074078989865,9553.52640510194,0.0,1.0
2025-07-28,24.16,24.17,24.12,24.16,24848,23.8172660389032,23.82712417882,23.7778334792362,23.8172660389032,25205.5663743867,0.0,1.0
2025-07-29,24.25,24.26,24.1805,24.1805,32801,23.9059892981541,23.9158474380709,23.8374752257326,23.8374752257326,33273.0112140316,0.0,1.0
2025-07-30,24.22,24.245,24.174,24.174,16278,23.8764148784038,23.9010602281957,23.8310674347867,23.8310674347867,16512.2428139998,0.0,1.0
2025-07-31,24.2,24.26,24.19,24.2,20583,23.8566985985703,23.9158474380709,23.8468404586535,23.8566985985703,20879.1923971346,0.0,1.0
2025-08-01,24.2295,24.23,24.19,24.19,6996,23.975292021769,23.9757867759327,23.9362064428317,23.9362064428317,7070.17799182964,0.0908,1.0
2025-08-04,24.289,24.29,24.2424,24.26,12620,24.0341677672567,24.0351572755842,23.988056679194,24.0054720257585,12753.8087845755,0.0,1.0
2025-08-05,24.28,24.28,24.2499,24.25,15499,24.025262192309,24.025262192309,23.9954779916505,23.9955769424832,15663.334576239,0.0,1.0
2025-08-06,24.28,24.31,24.17,24.28,22357,24.025262192309,24.0549474421347,23.9164162762812,24.025262192309,22594.0493658284,0.0,1.0
2025-08-07,24.28,24.3,24.19,24.26,15305,24.025262192309,24.0450523588595,23.9362064428317,24.0054720257585,15467.2776107708,0.0,1.0
2025-08-08,24.25,24.25,24.2216,24.23,12440,23.9955769424832,23.9955769424832,23.9674749059815,23.9757867759327,12571.9002599144,0.0,1.0
2025-08-11,24.27,24.29,24.25,24.27,10598,24.0153671090337,24.0351572755842,23.9955769424832,24.0153671090337,10710.369690882,0.0,1.0
2025-08-12,24.275,24.29,24.23,24.24,17239,24.0203146506714,24.0351572755842,23.9757867759327,23.985681859208,17421.7836479633,0.0,1.0
2025-08-13,24.34,24.37,24.3244,24.33,9134,24.0846326919605,24.1143179417862,24.0691963620511,24.0747376086852,9230.84702363808,0.0,1.0
2025-08-14,24.31,24.32,24.277,24.31,10541,24.0549474421347,24.06484252541,24.0222936673264,24.0549474421347,10652.7653247393,0.0,1.0
2025-08-15,24.29,24.3,24.26,24.2981,17127,24.0351572755842,24.0450523588595,24.0054720257585,24.0431722930372,17308.5961215075,0.0,1.0
2025-08-18,24.297,24.3,24.2401,24.27,15520,24.0420838338769,24.0450523588595,23.9857808100407,24.0153671090337,15684.5572374494,0.0,1.0
2025-08-19,24.295,24.36,24.25,24.36,17115,24.0401048172219,24.104422858511,23.9955769424832,24.104422858511,17296.4688865301,0.0,1.0
2025-08-20,24.305,24.32,24.26,24.2899,28574,24.0499999004971,24.06484252541,24.0054720257585,24.0350583247515,28876.9676870412,0.0,1.0
2025-08-21,24.255,24.26,24.23,24.25,6667,24.0005244841208,24.0054720257585,23.9757867759327,23.9955769424832,6737.6896328657,0.0,1.0
2025-08-22,24.365,24.38,24.3,24.3,17043,24.1093704001486,24.1242130250615,24.0450523588595,24.0450523588595,17223.7054766656,0.0,1.0
2025-08-25,24.34,24.38,24.33,24.33,13208,24.0846326919605,24.1242130250615,24.0747376086852,24.0747376086852,13348.0432984686,0.0,1.0
2025-08-26,24.345,24.37,24.33,24.33,14667,24.0895802335981,24.1143179417862,24.0747376086852,24.0747376086852,14822.5129511386,0.0,1.0
2025-08-27,24.36,24.38,24.29,24.32,29089,24.104422858511,24.1242130250615,24.0351572755842,24.06484252541,29397.428188155,0.0,1.0
2025-08-28,24.4095,24.44,24.33,24.33,145313,24.1534035207235,24.183583524713,24.0747376086852,24.0747376086852,146853.741356024,0.0,1.0
2025-08-29,24.37,24.4,24.35,24.35,47038,24.1143179417862,24.144003191612,24.0945277752357,24.0945277752357,47536.7399056152,0.0,1.0
2025-09-02,24.27,24.37,24.2,24.2,21194,24.0996732185389,24.1989714188625,24.0301644783123,24.0301644783123,21343.7906537384,0.0852,1.0
2025-09-03,24.2807,24.3,24.26,24.275,19009,24.1102981259735,24.1294626786359,24.0897433985065,24.104638128555,19143.3479539923,0.0,1.0
2025-09-04,24.34,24.3871,24.3,24.3,16357,24.1691819587654,24.2159514111178,24.1294626786359,24.1294626786359,16472.6046863829,0.0,1.0
2025-09-05,24.4411,24.46,24.42,24.42,26421,24.2695724392925,24.2883397991537,24.2486205190243,24.2486205190243,26607.7329839777,0.0,1.0
2025-09-08,24.463,24.4921,24.4402,24.46,13885,24.2913187451634,24.3202145214576,24.2686787554896,24.2883397991537,13983.1335862583,0.0,1.0
2025-09-09,24.45,24.53,24.435,24.47,16030,24.2784099791213,24.3578485393802,24.2635152490728,24.2982696191861,16143.2935821189,0.0,1.0
2025-09-10,24.51,24.56,24.45,24.48,22745,24.3379888993155,24.3876379994773,24.2784099791213,24.3081994392184,22905.7524968992,0.0,1.0
2025-09-11,24.545,24.63,24.51,24.51,27478,24.3727432694288,24.4571467397038,24.3379888993155,24.3379888993155,27672.2034341523,0.0,1.0
2025-09-12,24.52,24.54,24.47,24.51,7291,24.3479187193479,24.3677783594126,24.2982696191861,24.3379888993155,7342.52985073165,0.0,1.0
2025-09-15,24.56,24.6,24.53,24.55,28594,24.3876379994773,24.4273572796068,24.3578485393802,24.377708179445,28796.0908725581,0.0,1.0
2025-09-16,24.57,24.58,24.532,24.57,8489,24.3975678195097,24.407497639542,24.3598345033867,24.3975678195097,8548.99683210273,0.0,1.0
2025-09-17,24.525,24.63,24.525,24.57,37188,24.3528836293641,24.4571467397038,24.3528836293641,24.3975678195097,37450.8298023602,0.0,1.0
2025-09-18,24.525,24.56,24.485,24.5,21693,24.3528836293641,24.3876379994773,24.3131643492346,24.3280590792832,21846.3173847101,0.0,1.0
2025-09-19,24.535,24.57,24.482,24.51,42608,24.3628134493964,24.3975678195097,24.3101854032249,24.3379888993155,42909.1361788472,0.0,1.0
2025-09-22,24.49,24.52,24.46,24.47,13953,24.3181292592508,24.3479187193479,24.2883397991537,24.2982696191861,14051.6141828636,0.0,1.0
2025-09-23,24.505,24.6,24.48,24.6,9598,24.3330239892993,24.4273572796068,24.3081994392184,24.4273572796068,9665.83479732857,0.0,1.0
2025-09-24,24.446,24.53,24.43,24.45,7077,24.2744380511084,24.3578485393802,24.2585503390566,24.2784099791213,7127.01738494418,0.0,1.0
2025-09-25,24.43,24.43,24.39,24.39,15341,24.2585503390566,24.2585503390566,24.2188310589272,24.2188310589272,15449.4240076909,0.0,1.0
2025-09-26,24.4295,24.45,24.407,24.407,20437,24.258053848055,24.2784099791213,24.2357117529822,24.2357117529822,20581.4404827051,0.0,1.0
2025-09-29,24.4599,24.49,24.422,24.49,8620,24.2882405009534,24.3181292592508,24.2506064830307,24.3181292592508,8680.92268732779,0.0,1.0
2025-09-30,24.43,24.4897,24.42,24.44,17103,24.2585503390566,24.3178313646498,24.2486205190243,24.268480159089,17223.8771138477,0.0,1.0
2025-10-01,24.405,24.42,24.385,24.41,16894,24.3172355754479,24.332181632962,24.2973074987624,24.3222175946193,16954.9728924072,0.0841,1.0
2025-10-02,24.4395,24.47,24.382,24.4,31749,24.3516115077303,24.3820018246757,24.2943182872596,24.3122535562765,31863.5867385485,0.0,1.0
2025-10-03,24.4101,24.45,24.4001,24.45,14366,24.3223172350027,24.3620737479902,24.3123531966599,24.3620737479902,14417.8489743295,0.0,1.0
2025-10-06,24.3951,24.4199,24.38,24.38,31956,24.3073711774886,24.3320819925786,24.292325479591,24.292325479591,32071.3338315239,0.0,1.0
2025-10-07,24.405,24.43,24.3748,24.385,13116,24.3172355754479,24.3421456713047,24.2871441796528,24.2973074987624,13163.3375433179,0.0,1.0
2025-10-08,24.4106,24.45,24.33,24.33,14764,24.3228154369198,24.3620737479902,24.2425052878774,24.2425052878774,14817.2854139636,0.0,1.0
2025-10-09,24.3335,24.42,24.32,24.42,20627,24.2459927012973,24.332181632962,24.2325412495346,24.332181632962,20701.4458299801,0.0,1.0
2025-10-10,24.38,24.67,24.32,24.36,218537,24.292325479591,24.5812825915304,24.2325412495346,24.2723974029056,219325.731679177,0.0,1.0
2025-10-13,24.43,24.43,24.35,24.37,14428,24.3421456713047,24.3421456713047,24.2624333645628,24.2823614412483,14480.0727413077,0.0,1.0
2025-10-14,24.46,24.47,24.39,24.45,10815,24.3720377863329,24.3820018246757,24.3022895179338,24.3620737479902,10854.0329011119,0.0,1.0
2025-10-15,24.485,24.54,24.4799,24.53,38563,24.3969478821898,24.4517500930748,24.391866222635,24.4417860547321,38702.1794512786,0.0,1.0
2025-10-16,24.53,24.53,24.44,24.46,39087,24.4417860547321,24.4417860547321,24.3521097096475,24.3720377863329,39228.0706431586,0.0,1.0
2025-10-17,24.51,24.51,24.477,24.48,6077,24.4218579780466,24.4218579780466,24.3889766515156,24.3919658630184,6098.93277300574,0.0,1.0
2025-10-20,24.525,24.55,24.48,24.48,14622,24.4368040355607,24.4617141314176,24.3919658630184,24.3919658630184,14674.7729154007,0.0,1.0
2025-10-21,24.57,24.58,24.5417,24.55,38853,24.481642208103,24.4916062464458,24.4534439795931,24.4617141314176,38993.2261032733,0.0,1.0
2025-10-22,24.535,24.57,24.51,24.57,22915,24.4467680739035,24.481642208103,24.4218579780466,24.481642208103,22997.7035533036,0.0,1.0
2025-10-23,24.52,24.57,24.5005,24.53,7092,24.4318220163894,24.481642208103,24.412392141621,24.4417860547321,7117.59605498709,0.0,1.0
2025-10-24,24.54,24.58,24.48,24.53,18324,24.4517500930748,24.4916062464458,24.3919658630184,24.4417860547321,18390.1339694845,0.0,1.0
2025-10-27,24.6,24.63,24.52,24.56,29897,24.5115343231312,24.5414264381594,24.4318220163894,24.4716781697603,30004.9026023618,0.0,1.0
2025-10-28,24.595,24.64,24.5608,24.64,22226,24.5065523039599,24.5513904765022,24.4724752928277,24.5513904765022,22306.2168525301,0.0,1.0
2025-10-29,24.5069,24.63,24.5069,24.57,23027,24.4187691261604,24.5414264381594,24.4187691261604,24.481642208103,23110.1077775223,0.0,1.0
2025-10-30,24.5,24.58,24.4461,24.52,65711,24.4118939397039,24.4916062464458,24.3581877730365,24.4318220163894,65948.1605145597,0.0,1.0
2025-10-31,24.4689,24.54,24.455,24.54,38569,24.380905780458,24.4517500930748,24.3670557671616,24.4517500930748,38708.2011061474,0.0,1.0
2025-11-03,24.3548,24.38,24.33,24.38,20493,24.3548,24.38,24.33,24.38,20493,0.0879,1.0
2025-11-04,24.37,24.41,24.32,24.32,18162,24.37,24.41,24.32,24.32,18162,0.0,1.0
2025-11-05,24.34,24.37,24.32,24.35,12834,24.34,24.37,24.32,24.35,12834,0.0,1.0
2025-11-06,24.37,24.43,24.32,24.43,22779,24.37,24.43,24.32,24.43,22779,0.0,1.0
2025-11-07,24.379,24.4,24.34,24.36,42357,24.379,24.4,24.34,24.36,42357,0.0,1.0
2025-11-10,24.37,24.4,24.34,24.35,42083,24.37,24.4,24.34,24.35,42083,0.0,1.0
2025-11-11,24.435,24.435,24.4,24.4,11632,24.435,24.435,24.4,24.4,11632,0.0,1.0
2025-11-12,24.415,24.42,24.38,24.41,31127,24.415,24.42,24.38,24.41,31127,0.0,1.0
2025-11-13,24.3653,24.42,24.36,24.37,27606,24.3653,24.42,24.36,24.37,27606,0.0,1.0
2025-11-14,24.345,24.42,24.345,24.42,11663,24.345,24.42,24.345,24.42,11663,0.0,1.0
2025-11-17,24.337,24.35,24.32,24.34,40432,24.337,24.35,24.32,24.34,40432,0.0,1.0
2025-11-18,24.34,24.46,24.29,24.46,46771,24.34,24.46,24.29,24.46,46771,0.0,1.0
2025-11-19,24.345,24.37,24.34,24.34,34587,24.345,24.37,24.34,24.34,34587,0.0,1.0
2025-11-20,24.365,24.4,24.35,24.37,26741,24.365,24.4,24.35,24.37,26741,0.0,1.0
2025-11-21,24.42,24.44,24.39,24.44,24522,24.42,24.44,24.39,24.44,24522,0.0,1.0
2025-11-24,24.4501,24.5,24.38,24.5,24431,24.4501,24.5,24.38,24.5,24431,0.0,1.0
2025-11-25,24.495,24.515,24.455,24.46,17868,24.495,24.515,24.455,24.46,17868,0.0,1.0
2025-11-26,24.51,24.52,24.47,24.47,6154,24.51,24.52,24.47,24.47,6154,0.0,1.0