date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-09-13,25.01,25.01,25.01,25.01,170,19.6940217173373,19.6940217173373,19.6940217173373,19.6940217173373,215.887849674558,0.0,1.0
2017-09-14,25.12,25.32,25.12,25.3,19568,19.7806407652744,19.9381299433419,19.7806407652744,19.9223810255351,24849.9614260692,0.0,1.0
2017-09-15,25.1284,25.16,25.1284,25.1599,1531,19.7872553107532,19.8121386008879,19.7872553107532,19.8120598562988,1944.26057559853,0.0,1.0
2017-09-18,25.12,25.16,25.12,25.16,309,19.7806407652744,19.8121386008879,19.7806407652744,19.8121386008879,392.407914996697,0.0,1.0
2017-09-19,25.14,25.14,25.14,25.14,1470,19.7963896830811,19.7963896830811,19.7963896830811,19.7963896830811,1866.79493542119,0.0,1.0
2017-09-20,25.14,25.14,25.14,25.14,1989,19.7963896830811,19.7963896830811,19.7963896830811,19.7963896830811,2525.88784119234,0.0,1.0
2017-09-21,25.24,25.34,25.24,25.32,1900,19.8751342721149,19.9538788611486,19.8751342721149,19.9381299433419,2412.86420224506,0.0,1.0
2017-09-22,25.24,25.24,25.24,25.24,0,19.8751342721149,19.8751342721149,19.8751342721149,19.8751342721149,0,0.0,1.0
2017-09-25,25.24,25.24,25.24,25.24,0,19.8751342721149,19.8751342721149,19.8751342721149,19.8751342721149,0,0.0,1.0
2017-09-26,25.21,25.21,25.21,25.21,4005,19.8515108954047,19.8515108954047,19.8515108954047,19.8515108954047,5086.06375262711,0.0,1.0
2017-09-27,25.21,25.21,25.21,25.21,0,19.8515108954047,19.8515108954047,19.8515108954047,19.8515108954047,0,0.0,1.0
2017-09-28,25.1,25.1,25.1,25.1,602,19.7648918474676,19.7648918474676,19.7648918474676,19.7648918474676,764.496973553438,0.0,1.0
2017-09-29,25.15,25.15,25.15,25.15,100,19.8042641419845,19.8042641419845,19.8042641419845,19.8042641419845,126.99285274974,0.0,1.0
2017-10-02,25.14,25.14,25.14,25.14,5190,19.7963896830811,19.7963896830811,19.7963896830811,19.7963896830811,6590.92905771153,0.0,1.0
2017-10-03,25.14,25.14,25.14,25.14,0,19.7963896830811,19.7963896830811,19.7963896830811,19.7963896830811,0,0.0,1.0
2017-10-04,25.14,25.14,25.14,25.14,52,19.7963896830811,19.7963896830811,19.7963896830811,19.7963896830811,66.0362834298651,0.0,1.0
2017-10-05,25.14,25.14,25.14,25.14,0,19.7963896830811,19.7963896830811,19.7963896830811,19.7963896830811,0,0.0,1.0
2017-10-06,25.14,25.14,25.14,25.14,0,19.8377613027136,19.8377613027136,19.8377613027136,19.8377613027136,0,0.052539,1.0
2017-10-09,25.14,25.14,25.14,25.14,0,19.8377613027136,19.8377613027136,19.8377613027136,19.8377613027136,0,0.0,1.0
2017-10-10,25.1799,25.1799,25.1799,25.1799,600,19.8692460551391,19.8692460551391,19.8692460551391,19.8692460551391,760.368056144354,0.0,1.0
2017-10-11,25.18,25.18,25.18,25.18,4,19.8693249642931,19.8693249642931,19.8693249642931,19.8693249642931,5.06912037429568,0.0,1.0
2017-10-12,25.1799,25.1799,25.1799,25.1799,0,19.8692460551391,19.8692460551391,19.8692460551391,19.8692460551391,0,0.0,1.0
2017-10-13,25.1799,25.1799,25.1799,25.1799,5,19.8692460551391,19.8692460551391,19.8692460551391,19.8692460551391,6.33640046786962,0.0,1.0
2017-10-16,25.21,25.22,25.2099,25.22,998,19.8929977104777,19.9008886258726,19.8929188013237,19.9008886258726,1264.74553338677,0.0,1.0
2017-10-17,25.21,25.21,25.21,25.21,0,19.8929977104777,19.8929977104777,19.8929977104777,19.8929977104777,0,0.0,1.0
2017-10-18,25.235,25.235,25.18,25.18,3149,19.9127249989649,19.9127249989649,19.8693249642931,19.8693249642931,3990.66501466428,0.0,1.0
2017-10-19,25.235,25.235,25.235,25.235,0,19.9127249989649,19.9127249989649,19.9127249989649,19.9127249989649,0,0.0,1.0
2017-10-20,25.34,25.34,25.067,25.1299,1410,19.995579610611,19.995579610611,19.780157620331,19.8297914781647,1786.86493193924,0.0,1.0
2017-10-23,25.07,25.17,25.07,25.17,600,19.7825248949494,19.8614340488982,19.7825248949494,19.8614340488982,760.368056144356,0.0,1.0
2017-10-24,25.07,25.07,25.07,25.07,0,19.7825248949494,19.7825248949494,19.7825248949494,19.7825248949494,0,0.0,1.0
2017-10-25,25.0704,25.0704,25.0704,25.0704,0,19.7828405315652,19.7828405315652,19.7828405315652,19.7828405315652,0,0.0,1.0
2017-10-26,25.03,25.05,25.03,25.05,2847,19.7509612333699,19.7667430641597,19.7509612333699,19.7667430641597,3607.94642640497,0.0,1.0
2017-10-27,25.014,25.09,24.85,24.85,1100,19.7383357687381,19.7983067257392,19.6089247562622,19.6089247562622,1394.00810293132,0.0,1.0
2017-10-30,25.0823,25.0823,25.0799,25.0799,1500,19.7922307208851,19.7922307208851,19.7903369011904,19.7903369011904,1900.92014036089,0.0,1.0
2017-10-31,25.09,25.14,25.09,25.14,9200,19.7983067257392,19.8377613027136,19.7983067257392,19.8377613027136,11658.9768608801,0.0,1.0
2017-11-01,25.13,25.13,25.13,25.13,5100,19.8298703873187,19.8298703873187,19.8298703873187,19.8298703873187,6463.12847722701,0.0,1.0
2017-11-02,25.13,25.13,25.13,25.13,97,19.8298703873187,19.8298703873187,19.8298703873187,19.8298703873187,122.92616907667,0.0,1.0
2017-11-03,25.18,25.18,25.06,25.06,1614,19.8693249642931,19.8693249642931,19.7746339795546,19.7746339795546,2045.39007102831,0.0,1.0
2017-11-06,25.17,25.17,25.17,25.17,5189,19.8614340488982,19.8614340488982,19.8614340488982,19.8614340488982,6575.91640555508,0.0,1.0
2017-11-07,25.1063,25.13,25.1025,25.1299,2789,19.8508507531706,19.8695896817602,19.8478461992195,19.869510614551,3527.37882978724,0.050288,1.0
2017-11-08,25.0597,25.12,25.0525,25.12,4923,19.8140054336652,19.8616829608363,19.8083125946,19.8616829608363,6226.34850449716,0.0,1.0
2017-11-09,25.09,25.09,25.09,25.09,3899,19.8379627980646,19.8379627980646,19.8379627980646,19.8379627980646,4931.24777961293,0.0,1.0
2017-11-10,24.9506,25.0,24.9472,25.0,2010,19.7277431083855,19.7668023097495,19.7250548232713,19.7668023097495,2542.14107130597,0.0,1.0
2017-11-13,24.9772,25.02,24.9772,25.0,4753,19.748774986043,19.7826157515973,19.748774986043,19.7668023097495,6011.34154821756,0.0,1.0
2017-11-14,25.18,25.18,25.0001,25.0001,163395,19.9091232863797,19.9091232863797,19.7668813769588,19.7668813769588,206653.303654746,0.0,1.0
2017-11-15,25.0082,25.08,25.0082,25.05,2917,19.7732858209071,19.8300560771407,19.7732858209071,19.806335914369,3689.26642039777,0.0,1.0
2017-11-16,24.9872,25.04,24.9872,25.04,1615,19.7566817069669,19.7984291934451,19.7566817069669,19.7984291934451,2042.56608465629,0.0,1.0
2017-11-17,25.07,25.08,25.0132,25.08,6634,19.8221493562168,19.8300560771407,19.7772391813691,19.8300560771407,8390.33028211136,0.0,1.0
2017-11-20,25.01,25.04,25.01,25.04,5505,19.7747090306734,19.7984291934451,19.7747090306734,19.7984291934451,6962.43114305442,0.0,1.0
2017-11-21,25.07,25.07,25.07,25.07,194,19.8221493562168,19.8221493562168,19.8221493562168,19.8221493562168,245.360879519084,0.0,1.0
2017-11-22,25.0852,25.0852,25.0852,25.0852,9207,19.8341675720212,19.8341675720212,19.8341675720212,19.8341675720212,11644.5238027433,0.0,1.0
2017-11-24,25.11,25.11,25.11,25.11,1049,19.8537762399124,19.8537762399124,19.8537762399124,19.8537762399124,1326.71939492536,0.0,1.0
2017-11-27,28.51,28.51,28.51,28.51,11823,22.5420613540384,22.5420613540384,22.5420613540384,22.5420613540384,14953.101435846,0.0,1.0
2017-11-28,25.11,25.17,25.11,25.17,2687,19.8537762399124,19.9012165654558,19.8537762399124,19.9012165654558,3398.37465601948,0.0,1.0
2017-11-29,25.06,25.06,25.02,25.02,4011,19.8142426352929,19.8142426352929,19.7826157515973,19.7826157515973,5072.89942139715,0.0,1.0
2017-11-30,24.9954,25.12,24.92,25.08,9471,19.7631652181245,19.8616829608363,19.7035485423583,19.8300560771407,11978.4169583776,0.0,1.0
2017-12-01,25.1,25.1,25.0392,25.07,400,19.8458695189885,19.8458695189885,19.7977966557712,19.8221493562168,505.898720657905,0.0,1.0
2017-12-04,25.1,25.1,25.1,25.1,0,19.8458695189885,19.8458695189885,19.8458695189885,19.8458695189885,0,0.0,1.0
2017-12-05,25.0569,25.08,25.0299,25.08,820,19.8117915518065,19.8300560771407,19.790443405312,19.8300560771407,1037.09237734871,0.0,1.0
2017-12-06,25.14,25.14,25.14,25.14,1371,19.8774964026841,19.8774964026841,19.8774964026841,19.8774964026841,1733.96786505497,0.0,1.0
2017-12-07,25.0012,25.03,25.0012,25.03,1557,19.8115092818695,19.8343310451176,19.8115092818695,19.8343310451176,1964.86132611935,0.055343,1.0
2017-12-08,24.97,25.01,24.97,25.01,700,19.7867857050174,19.8184825984176,19.7867857050174,19.8184825984176,883.367327092838,0.0,1.0
2017-12-11,24.97,24.97,24.97,24.97,13,19.7867857050174,19.7867857050174,19.7867857050174,19.7867857050174,16.4053932174384,0.0,1.0
2017-12-12,24.955,24.955,24.955,24.955,100,19.7748993699924,19.7748993699924,19.7748993699924,19.7748993699924,126.195332441834,0.0,1.0
2017-12-13,25.15,25.15,25.035,25.04,2159,19.9294217253179,19.9294217253179,19.8382931567926,19.8422552684676,2724.55722741919,0.0,1.0
2017-12-14,25.11,25.11,25.076,25.08,1896,19.8977248319178,19.8977248319178,19.8707824725277,19.8739521618677,2392.66350309717,0.0,1.0
2017-12-15,25.11,25.11,25.11,25.11,1,19.8977248319178,19.8977248319178,19.8977248319178,19.8977248319178,1.26195332441834,0.0,1.0
2017-12-18,25.065,25.07,25.065,25.07,898,19.8620658268427,19.8660279385177,19.8620658268427,19.8660279385177,1133.23408532767,0.0,1.0
2017-12-19,24.955,25.01,24.955,25.01,5320,19.7748993699924,19.8184825984176,19.7748993699924,19.8184825984176,6713.59168590556,0.0,1.0
2017-12-20,24.955,24.955,24.955,24.955,0,19.7748993699924,19.7748993699924,19.7748993699924,19.7748993699924,0,0.0,1.0
2017-12-21,24.866,24.87,24.86,24.87,726,19.7043737821772,19.7075434715172,19.6996192481671,19.7075434715172,916.178113527711,0.0,1.0
2017-12-22,24.96,24.96,24.96,24.96,565,19.7788614816674,19.7788614816674,19.7788614816674,19.7788614816674,713.003628296361,0.0,1.0
2017-12-26,25.01,25.05,24.97,24.99,151204,19.8184825984176,19.8501794918177,19.7867857050174,19.8026341517175,190812.39046535,0.0,1.0
2017-12-27,25.02,25.02,25.02,25.02,5103,19.8723063006779,19.8723063006779,19.8723063006779,19.8723063006779,6424.87379512888,0.057923,1.0
2017-12-28,24.96,25.006,24.96,25.006,852,19.824650889885,19.8611867048262,19.824650889885,19.8611867048262,1072.70085703503,0.0,1.0
2017-12-29,25.05,25.05,25.05,25.05,300,19.8961340060744,19.8961340060744,19.8961340060744,19.8961340060744,377.711569378535,0.0,1.0
2018-01-02,25.05,25.05,25.05,25.05,0,19.8961340060744,19.8961340060744,19.8961340060744,19.8961340060744,0,0.0,1.0
2018-01-03,25.05,25.05,25.05,25.05,6,19.8961340060744,19.8961340060744,19.8961340060744,19.8961340060744,7.5542313875707,0.0,1.0
2018-01-04,24.88,24.99,24.88,24.916,2202,19.761110342161,19.8484785952814,19.761110342161,19.7897035886368,2772.40291923844,0.0,1.0
2018-01-05,24.97,24.97,24.97,24.97,15263,19.8325934583504,19.8325934583504,19.8325934583504,19.8325934583504,19216.7056114153,0.0,1.0
2018-01-08,25.025,25.03,24.959,24.959,4464,19.8762775849107,19.8802488691434,19.8238566330384,19.8238566330384,5620.34815235259,0.0,1.0
2018-01-09,24.896,24.95,24.896,24.95,717,19.7738184517058,19.8167083214195,19.7738184517058,19.8167083214195,902.730650814695,0.0,1.0
2018-01-10,24.97,24.97,24.911,24.96,9664,19.8325934583504,19.8325934583504,19.785732304404,19.824650889885,12167.3486882472,0.0,1.0
2018-01-11,24.97,24.97,24.97,24.97,40,19.8325934583504,19.8325934583504,19.8325934583504,19.8325934583504,50.3615425838047,0.0,1.0
2018-01-12,24.97,24.97,24.97,24.97,5,19.8325934583504,19.8325934583504,19.8325934583504,19.8325934583504,6.29519282297559,0.0,1.0
2018-01-16,25.0,25.0,24.98,24.99,4140,19.8564211637469,19.8564211637469,19.840536026816,19.8484785952814,5212.41965742378,0.0,1.0
2018-01-17,24.95,24.98,24.93,24.98,8800,19.8167083214195,19.840536026816,19.8008231844885,19.840536026816,11079.539368437,0.0,1.0
2018-01-18,24.89,24.907,24.845,24.907,7208,19.7690529106265,19.7825552770178,19.7333113525317,19.7825552770178,9075.14997360156,0.0,1.0
2018-01-19,24.75,24.75,24.75,24.75,110,19.6578569521095,19.6578569521095,19.6578569521095,19.6578569521095,138.494242105462,0.0,1.0
2018-01-22,24.85,24.87,24.85,24.85,4685,19.7372826367645,19.7531677736955,19.7372826367645,19.7372826367645,5898.5956751281,0.0,1.0
2018-01-23,24.85,24.88,24.815,24.87,32250,19.7372826367645,19.761110342161,19.7094836471352,19.7531677736955,40603.9937081924,0.0,1.0
2018-01-24,24.83,24.83,24.754,24.83,8185,19.7213974998335,19.7213974998335,19.6610339794957,19.7213974998335,10305.230651211,0.0,1.0
2018-01-25,24.83,24.83,24.83,24.83,0,19.7213974998335,19.7213974998335,19.7213974998335,19.7213974998335,0,0.0,1.0
2018-01-26,24.85,24.87,24.85,24.87,13798,19.7372826367645,19.7531677736955,19.7372826367645,19.7531677736955,17372.2141142834,0.0,1.0
2018-01-29,24.85,24.85,24.85,24.85,0,19.7372826367645,19.7372826367645,19.7372826367645,19.7372826367645,0,0.0,1.0
2018-01-30,24.85,24.85,24.85,24.85,0,19.7372826367645,19.7372826367645,19.7372826367645,19.7372826367645,0,0.0,1.0
2018-01-31,24.81,24.83,24.81,24.83,30548,19.7055123629025,19.7213974998335,19.7055123629025,19.7213974998335,38461.1100712515,0.0,1.0
2018-02-01,24.75,24.8,24.74,24.8,13791,19.6578569521095,19.697569794437,19.649914383644,19.697569794437,17363.4008443312,0.0,1.0
2018-02-02,24.71,24.71,24.71,24.71,534,19.6260866782475,19.6260866782475,19.6260866782475,19.6260866782475,672.32659349379,0.0,1.0
2018-02-05,24.696,24.7,24.696,24.7,474,19.6149670823958,19.618144109782,19.6149670823958,19.618144109782,596.784279618084,0.0,1.0
2018-02-06,24.72,24.72,24.72,24.72,5200,19.634029246713,19.634029246713,19.634029246713,19.634029246713,6547.00053589459,0.0,1.0
2018-02-07,24.72,24.72,24.72,24.72,0,19.6729105021221,19.6729105021221,19.6729105021221,19.6729105021221,0,0.048953,1.0
2018-02-08,24.671,24.671,24.671,24.671,60,19.6339148461916,19.6339148461916,19.6339148461916,19.6339148461916,75.3930131405824,0.0,1.0
2018-02-09,24.435,24.58,24.409,24.409,1208,19.4460990339545,19.5614943423205,19.4254074614199,19.4254074614199,1517.91266456373,0.0,1.0
2018-02-12,24.51,24.52,24.43,24.43,3969,19.5057862624196,19.5137445595483,19.4421198853901,19.4421198853901,4987.24781924955,0.0,1.0
2018-02-13,24.51,24.51,24.51,24.51,87,19.5057862624196,19.5057862624196,19.5057862624196,19.5057862624196,109.319869053845,0.0,1.0
2018-02-14,24.33,24.33,24.33,24.33,3030,19.3625369141032,19.3625369141032,19.3625369141032,19.3625369141032,3807.34716359943,0.0,1.0
2018-02-15,24.32,24.33,24.32,24.33,4282,19.3545786169745,19.3625369141032,19.3545786169745,19.3625369141032,5380.54803779959,0.0,1.0
2018-02-16,24.32,24.32,24.32,24.32,0,19.3545786169745,19.3545786169745,19.3545786169745,19.3545786169745,0,0.0,1.0
2018-02-20,24.32,24.32,24.32,24.32,0,19.3545786169745,19.3545786169745,19.3545786169745,19.3545786169745,0,0.0,1.0
2018-02-21,24.435,24.45,24.435,24.45,10475,19.4460990339545,19.4580364796475,19.4460990339545,19.4580364796475,13162.3635441267,0.0,1.0
2018-02-22,24.44,24.44,24.43,24.43,45716,19.4500781825188,19.4500781825188,19.4421198853901,19.4421198853901,57444.4498122479,0.0,1.0
2018-02-23,24.49,24.49,24.49,24.49,1024,19.4898696681623,19.4898696681623,19.4898696681623,19.4898696681623,1286.70742426594,0.0,1.0
2018-02-26,24.5,24.5,24.5,24.5,700,19.497827965291,19.497827965291,19.497827965291,19.497827965291,879.585153306795,0.0,1.0
2018-02-27,24.5,24.5,24.5,24.5,24,19.497827965291,19.497827965291,19.497827965291,19.497827965291,30.157205256233,0.0,1.0
2018-02-28,24.434,24.47,24.408,24.47,9380,19.4453032042416,19.4739530739049,19.424611631707,19.4739530739049,11786.4410543111,0.0,1.0
2018-03-01,24.434,24.434,24.434,24.434,10,19.4453032042416,19.4453032042416,19.4453032042416,19.4453032042416,12.5655021900971,0.0,1.0
2018-03-02,24.434,24.434,24.434,24.434,1,19.4453032042416,19.4453032042416,19.4453032042416,19.4453032042416,1.25655021900971,0.0,1.0
2018-03-05,24.434,24.434,24.434,24.434,0,19.4453032042416,19.4453032042416,19.4453032042416,19.4453032042416,0,0.0,1.0
2018-03-06,24.44,24.44,24.397,24.397,1281,19.4500781825188,19.4500781825188,19.4158575048654,19.4158575048654,1609.64083055144,0.0,1.0
2018-03-07,24.39,24.408,24.35,24.35,36516,19.4527617203106,19.467118002023,19.4208588720608,19.4208588720608,45783.9998662041,0.053372,1.0
2018-03-08,24.409,24.415,24.409,24.415,436,19.4679155732293,19.4727010004667,19.4679155732293,19.4727010004667,546.659654443666,0.0,1.0
2018-03-09,24.336,24.37,24.314,24.368,4157,19.4096928751734,19.4368102961857,19.392146308636,19.4352151537732,5212.07381541818,0.0,1.0
2018-03-12,24.44,24.44,24.369,24.37,43889,19.4926402806228,19.4926402806228,19.4360127249795,19.4368102961857,55028.3155364179,0.0,1.0
2018-03-13,24.41,24.58,24.3,24.58,800,19.4687131444355,19.6043002494971,19.3809803117486,19.6043002494971,1003.04523751132,0.0,1.0
2018-03-14,24.43,24.47,24.39,24.45,56001,19.4846645685604,19.5165674168102,19.4527617203106,19.5006159926853,70214.420432339,0.0,1.0
2018-03-15,24.42,24.42,24.42,24.42,3111,19.476688856498,19.476688856498,19.476688856498,19.476688856498,3900.59216737212,0.0,1.0
2018-03-16,24.28,24.36,24.28,24.28,58698,19.3650288876237,19.4288345841233,19.3650288876237,19.3650288876237,73595.936689299,0.0,1.0
2018-03-19,24.38,24.38,24.38,24.38,3295,19.4447860082482,19.4447860082482,19.4447860082482,19.4447860082482,4131.29257199973,0.0,1.0
2018-03-20,24.28,24.38,24.28,24.38,9929,19.3650288876237,19.4447860082482,19.3650288876237,19.4447860082482,12449.0452040623,0.0,1.0
2018-03-21,24.34,24.35,24.33,24.34,17092,19.4128831599984,19.4208588720608,19.4049074479359,19.4128831599984,21430.0614994292,0.0,1.0
2018-03-22,24.378,24.39,24.35,24.39,3291,19.4431908658357,19.4527617203106,19.4208588720608,19.4527617203106,4126.27734581217,0.0,1.0
2018-03-23,24.378,24.378,24.378,24.378,0,19.4431908658357,19.4431908658357,19.4431908658357,19.4431908658357,0,0.0,1.0
2018-03-26,24.378,24.378,24.378,24.378,1,19.4431908658357,19.4431908658357,19.4431908658357,19.4431908658357,1.25380654688914,0.0,1.0
2018-03-27,24.44,24.44,24.4,24.4,11953,19.4926402806228,19.4926402806228,19.4607374323731,19.4607374323731,14986.749654966,0.0,1.0
2018-03-28,24.49,24.49,24.46,24.46,6979,19.5325188409351,19.5325188409351,19.5085917047477,19.5085917047477,8750.31589073934,0.0,1.0
2018-03-29,24.67,24.67,24.67,24.67,105,19.6760816580592,19.6760816580592,19.6760816580592,19.6760816580592,131.64968742336,0.0,1.0
2018-04-02,24.67,24.67,24.67,24.67,3,19.6760816580592,19.6760816580592,19.6760816580592,19.6760816580592,3.76141964066743,0.0,1.0
2018-04-03,24.474,24.474,24.47,24.47,1288,19.5197577016352,19.5197577016352,19.5165674168102,19.5165674168102,1614.90283239322,0.0,1.0
2018-04-04,24.498,24.53,24.498,24.53,296,19.538899410585,19.5644216891849,19.538899410585,19.5644216891849,371.126737879188,0.0,1.0
2018-04-05,24.52,24.52,24.51,24.51,4082,19.5564459771224,19.5564459771224,19.54847026506,19.54847026506,5118.0383244015,0.0,1.0
2018-04-06,24.452,24.46,24.42,24.42,4010,19.548400876365,19.5547965579866,19.5228181498787,19.5228181498787,5015.88445111899,0.057913,1.0
2018-04-09,24.55,24.59,24.46,24.46,120462,19.6267479762294,19.6587263843373,19.5547965579866,19.5547965579866,150679.170262019,0.0,1.0
2018-04-10,24.544,24.544,24.544,24.544,183,19.6219512150132,19.6219512150132,19.6219512150132,19.6219512150132,228.904452507425,0.0,1.0
2018-04-11,24.479,24.485,24.42,24.485,2303,19.5699863018379,19.5747830630541,19.5228181498787,19.5747830630541,2880.69373838578,0.0,1.0
2018-04-12,24.48,24.48,24.48,24.48,3927,19.5707857620406,19.5707857620406,19.5707857620406,19.5707857620406,4912.06439888883,0.0,1.0
2018-04-13,24.54,24.55,24.54,24.54,802,19.6187533742024,19.6267479762294,19.6187533742024,19.6187533742024,1003.1768902238,0.0,1.0
2018-04-16,24.49,24.49,24.4,24.4,271,19.5787803640676,19.5787803640676,19.5068289458248,19.5068289458248,338.978724751431,0.0,1.0
2018-04-17,24.46,24.46,24.46,24.46,1600,19.5547965579866,19.5547965579866,19.5547965579866,19.5547965579866,2001.3504044365,0.0,1.0
2018-04-18,24.46,24.46,24.46,24.46,57398,19.5547965579866,19.5547965579866,19.5547965579866,19.5547965579866,71795.944071154,0.0,1.0
2018-04-19,24.325,24.325,24.28,24.28,1825,19.4468694306224,19.4468694306224,19.410893721501,19.410893721501,2282.79030506039,0.0,1.0
2018-04-20,24.232,24.232,24.232,24.232,187,19.3725196317715,19.3725196317715,19.3725196317715,19.3725196317715,233.907828518516,0.0,1.0
2018-04-23,24.232,24.232,24.232,24.232,0,19.3725196317715,19.3725196317715,19.3725196317715,19.3725196317715,0,0.0,1.0
2018-04-24,24.25,24.25,24.25,24.25,1200,19.3869099154201,19.3869099154201,19.3869099154201,19.3869099154201,1501.01280332737,0.0,1.0
2018-04-25,24.25,24.25,24.25,24.25,1,19.3869099154201,19.3869099154201,19.3869099154201,19.3869099154201,1.25084400277281,0.0,1.0
2018-04-26,24.21,24.21,24.21,24.21,10000,19.3549315073122,19.3549315073122,19.3549315073122,19.3549315073122,12508.4400277281,0.0,1.0
2018-04-27,24.21,24.21,24.21,24.21,0,19.3549315073122,19.3549315073122,19.3549315073122,19.3549315073122,0,0.0,1.0
2018-04-30,24.207,24.28,24.18,24.28,8184,19.3525331267041,19.410893721501,19.3309477012313,19.410893721501,10236.9073186927,0.0,1.0
2018-05-01,24.14,24.184,24.14,24.15,9341,19.2989692931233,19.334145542042,19.2989692931233,19.3069638951503,11684.1338299009,0.0,1.0
2018-05-02,24.19,24.19,24.19,24.19,1029,19.3389423032582,19.3389423032582,19.3389423032582,19.3389423032582,1287.11847885323,0.0,1.0
2018-05-03,24.22,24.22,24.16,24.16,7415,19.3629261093392,19.3629261093392,19.3149584971773,19.3149584971773,9275.00828056039,0.0,1.0
2018-05-04,24.22,24.22,24.22,24.22,0,19.3629261093392,19.3629261093392,19.3629261093392,19.3629261093392,0,0.0,1.0
2018-05-07,24.22,24.22,24.22,24.22,0,19.405857122224,19.405857122224,19.405857122224,19.405857122224,0,0.0537,1.0
2018-05-08,24.105,24.105,24.105,24.105,113,19.3137153563671,19.3137153563671,19.3137153563671,19.3137153563671,141.032678060155,0.0,1.0
2018-05-09,24.106,24.106,24.106,24.106,164,19.3145165891136,19.3145165891136,19.3145165891136,19.3145165891136,204.684594706775,0.0,1.0
2018-05-10,24.09,24.13,24.09,24.13,5797,19.3016968651683,19.3337461750316,19.3016968651683,19.3337461750316,7235.10119216569,0.0,1.0
2018-05-11,24.09,24.09,24.09,24.09,19,19.3016968651683,19.3016968651683,19.3016968651683,19.3016968651683,23.7134591428581,0.0,1.0
2018-05-14,24.16,24.17,24.16,24.16,228932,19.3577831574291,19.3657954848949,19.3577831574291,19.3577831574291,285724.717289093,0.0,1.0
2018-05-15,24.06,24.06,24.035,24.06,13343,19.2776598827709,19.2776598827709,19.2576290641063,19.2776598827709,16653.0887022713,0.0,1.0
2018-05-16,24.03,24.03,24.03,24.03,8800,19.2536229003734,19.2536229003734,19.2536229003734,19.2536229003734,10983.0758135342,0.0,1.0
2018-05-17,24.03,24.03,24.03,24.03,0,19.2536229003734,19.2536229003734,19.2536229003734,19.2536229003734,0,0.0,1.0
2018-05-18,24.06,24.06,24.06,24.06,10443,19.2776598827709,19.2776598827709,19.2776598827709,19.2776598827709,13033.6659909929,0.0,1.0
2018-05-21,24.036,24.036,24.036,24.036,1633,19.2584302968529,19.2584302968529,19.2584302968529,19.2584302968529,2038.1094094888,0.0,1.0
2018-05-22,24.049,24.08,24.049,24.08,1040,19.2688463225585,19.2936845377025,19.2688463225585,19.2936845377025,1297.99986887223,0.0,1.0
2018-05-23,24.049,24.049,24.049,24.049,0,19.2688463225585,19.2688463225585,19.2688463225585,19.2688463225585,0,0.0,1.0
2018-05-24,24.0494,24.0494,24.0494,24.0494,0,19.2691668156571,19.2691668156571,19.2691668156571,19.2691668156571,0,0.0,1.0
2018-05-25,24.049,24.049,24.049,24.049,0,19.2688463225585,19.2688463225585,19.2688463225585,19.2688463225585,0,0.0,1.0
2018-05-29,24.049,24.049,24.049,24.049,5,19.2688463225585,19.2688463225585,19.2688463225585,19.2688463225585,6.24038398496262,0.0,1.0
2018-05-30,24.0494,24.0494,24.0494,24.0494,0,19.2691668156571,19.2691668156571,19.2691668156571,19.2691668156571,0,0.0,1.0
2018-05-31,24.049,24.049,24.049,24.049,0,19.2688463225585,19.2688463225585,19.2688463225585,19.2688463225585,0,0.0,1.0
2018-06-01,24.204,24.204,24.204,24.204,100,19.3930373982787,19.3930373982787,19.3930373982787,19.3930373982787,124.807679699253,0.0,1.0
2018-06-04,24.2,24.2,24.185,24.185,575,19.3898324672924,19.3898324672924,19.3778139760936,19.3778139760936,717.644158270703,0.0,1.0
2018-06-05,24.2,24.2,24.2,24.2,7585,19.3898324672924,19.3898324672924,19.3898324672924,19.3898324672924,9466.66250518831,0.0,1.0
2018-06-06,24.147,24.16,24.147,24.16,12041,19.3473671317235,19.3577831574291,19.3473671317235,19.3577831574291,15028.092712587,0.0,1.0
2018-06-07,24.147,24.147,24.147,24.147,177,19.3940790008493,19.3940790008493,19.3940790008493,19.3940790008493,220.377518304057,0.0583,1.0
2018-06-08,24.06,24.06,24.05,24.06,7257,19.3242034522066,19.3242034522066,19.3161717799489,19.3242034522066,9035.47825046637,0.0,1.0
2018-06-11,24.064,24.1,24.03,24.09,2935,19.3274161211097,19.3563301412377,19.3001084354333,19.34829846898,3654.28257752774,0.0,1.0
2018-06-12,24.0,24.0,24.0,24.0,200,19.27601341866,19.27601341866,19.27601341866,19.27601341866,249.014144976336,0.0,1.0
2018-06-13,24.0,24.0,24.0,24.0,5,19.27601341866,19.27601341866,19.27601341866,19.27601341866,6.2253536244084,0.0,1.0
2018-06-14,24.0,24.0,24.0,24.0,2,19.27601341866,19.27601341866,19.27601341866,19.27601341866,2.49014144976336,0.0,1.0
2018-06-15,24.15,24.15,24.15,24.15,3100,19.3964885025266,19.3964885025266,19.3964885025266,19.3964885025266,3859.71924713321,0.0,1.0
2018-06-18,24.15,24.15,24.15,24.15,3,19.3964885025266,19.3964885025266,19.3964885025266,19.3964885025266,3.73521217464504,0.0,1.0
2018-06-19,24.15,24.15,24.15,24.15,3,19.3964885025266,19.3964885025266,19.3964885025266,19.3964885025266,3.73521217464504,0.0,1.0
2018-06-20,24.15,24.15,24.15,24.15,1,19.3964885025266,19.3964885025266,19.3964885025266,19.3964885025266,1.24507072488168,0.0,1.0
2018-06-21,24.04,24.06,24.04,24.06,32139,19.3081401076911,19.3242034522066,19.3081401076911,19.3242034522066,40015.3280269723,0.0,1.0
2018-06-22,23.99,23.99,23.99,23.99,202,19.2679817464022,19.2679817464022,19.2679817464022,19.2679817464022,251.5042864261,0.0,1.0
2018-06-25,23.99,23.99,23.99,23.99,0,19.2679817464022,19.2679817464022,19.2679817464022,19.2679817464022,0,0.0,1.0
2018-06-26,23.99,23.99,23.99,23.99,0,19.2679817464022,19.2679817464022,19.2679817464022,19.2679817464022,0,0.0,1.0
2018-06-27,24.1,24.159,24.092,24.15,10810,19.3563301412377,19.4037170075586,19.3499048034315,19.3964885025266,13459.214535971,0.0,1.0
2018-06-28,24.1,24.1,24.1,24.1,0,19.3563301412377,19.3563301412377,19.3563301412377,19.3563301412377,0,0.0,1.0
2018-06-29,24.15,24.15,24.105,24.105,200,19.3964885025266,19.3964885025266,19.3603459773666,19.3603459773666,249.014144976336,0.0,1.0
2018-07-02,24.15,24.15,24.15,24.15,2,19.3964885025266,19.3964885025266,19.3964885025266,19.3964885025266,2.49014144976336,0.0,1.0
2018-07-03,24.15,24.15,24.15,24.15,0,19.3964885025266,19.3964885025266,19.3964885025266,19.3964885025266,0,0.0,1.0
2018-07-05,24.1499,24.1499,24.1499,24.1499,1,19.396408185804,19.396408185804,19.396408185804,19.396408185804,1.24507072488168,0.0,1.0
2018-07-06,24.24,24.25,24.24,24.25,5657,19.4687735528466,19.4768052251043,19.4687735528466,19.4768052251043,7043.36509065566,0.0,1.0
2018-07-09,24.24,24.24,24.24,24.24,1,19.5175009052673,19.5175009052673,19.5175009052673,19.5175009052673,1.24196228388329,0.060669,1.0
2018-07-10,24.24,24.24,24.24,24.24,85,19.5175009052673,19.5175009052673,19.5175009052673,19.5175009052673,105.56679413008,0.0,1.0
2018-07-11,24.13,24.16,24.1,24.15,10255,19.4289313879579,19.4530867108605,19.4047760650553,19.4450349365596,12736.3232212232,0.0,1.0
2018-07-12,24.12,24.12,24.12,24.12,100,19.420879613657,19.420879613657,19.420879613657,19.420879613657,124.19622838833,0.0,1.0
2018-07-13,24.28,24.28,24.258,24.26,42597,19.5497080024707,19.5497080024707,19.5319940990088,19.533604453869,52903.8674065766,0.0,1.0
2018-07-16,24.22,24.22,24.19,24.21,40898,19.5013973566656,19.5013973566656,19.477242033763,19.4933455823647,50793.7734862589,0.0,1.0
2018-07-17,24.187,24.22,24.187,24.22,1340,19.4748265014728,19.5013973566656,19.4748265014728,19.5013973566656,1664.22946040361,0.0,1.0
2018-07-18,24.132,24.132,24.132,24.132,100,19.4305417428181,19.4305417428181,19.4305417428181,19.4305417428181,124.196228388329,0.0,1.0
2018-07-19,24.238,24.27,24.231,24.27,2613,19.5158905504071,19.5416562281698,19.5102543083965,19.5416562281698,3245.24744778705,0.0,1.0
2018-07-20,24.18,24.18,24.164,24.164,418,19.4691902594622,19.4691902594622,19.4563074205808,19.4563074205808,519.140234663216,0.0,1.0
2018-07-23,24.1,24.1,24.1,24.1,2900,19.4047760650553,19.4047760650553,19.4047760650553,19.4047760650553,3601.69062326156,0.0,1.0
2018-07-24,24.11,24.11,24.11,24.11,3600,19.4128278393562,19.4128278393562,19.4128278393562,19.4128278393562,4471.06422197986,0.0,1.0
2018-07-25,24.11,24.11,24.11,24.11,138,19.4128278393562,19.4128278393562,19.4128278393562,19.4128278393562,171.390795175894,0.0,1.0
2018-07-26,24.11,24.11,24.11,24.11,32,19.4128278393562,19.4128278393562,19.4128278393562,19.4128278393562,39.7427930842654,0.0,1.0
2018-07-27,24.11,24.11,24.11,24.11,0,19.4128278393562,19.4128278393562,19.4128278393562,19.4128278393562,0,0.0,1.0
2018-07-30,24.11,24.11,24.11,24.11,1,19.4128278393562,19.4128278393562,19.4128278393562,19.4128278393562,1.24196228388329,0.0,1.0
2018-07-31,24.169,24.169,24.169,24.169,400,19.4603333077312,19.4603333077312,19.4603333077312,19.4603333077312,496.784913553318,0.0,1.0
2018-08-01,24.169,24.169,24.169,24.169,0,19.4603333077312,19.4603333077312,19.4603333077312,19.4603333077312,0,0.0,1.0
2018-08-02,24.119,24.119,24.119,24.119,2900,19.420074436227,19.420074436227,19.420074436227,19.420074436227,3601.69062326154,0.0,1.0
2018-08-03,24.119,24.119,24.119,24.119,0,19.420074436227,19.420074436227,19.420074436227,19.420074436227,0,0.0,1.0
2018-08-06,24.24,24.29,24.223,24.29,616,19.5175009052673,19.5577597767715,19.5038128889558,19.5577597767715,765.048766872108,0.0,1.0
2018-08-07,24.24,24.24,24.24,24.24,0,19.5622880946383,19.5622880946383,19.5622880946383,19.5622880946383,0,0.055624,1.0
2018-08-08,24.05,24.5,24.05,24.5,4715,19.40895332822,19.7721146171056,19.40895332822,19.7721146171056,5842.44539529734,0.0,1.0
2018-08-09,24.16,24.16,24.16,24.16,300,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,371.735656116481,0.0,1.0
2018-08-10,24.16,24.16,24.16,24.16,0,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,0,0.0,1.0
2018-08-13,24.16,24.16,24.16,24.16,5,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,6.19559426860802,0.0,1.0
2018-08-14,24.16,24.16,24.16,24.16,2,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,2.47823770744321,0.0,1.0
2018-08-15,24.16,24.16,24.16,24.16,51,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,63.1950615398018,0.0,1.0
2018-08-16,24.16,24.16,24.16,24.16,0,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,0,0.0,1.0
2018-08-17,24.16,24.16,24.16,24.16,2,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,2.47823770744321,0.0,1.0
2018-08-20,24.16,24.16,24.16,24.16,67,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,83.0209631993475,0.0,1.0
2018-08-21,24.16,24.16,24.16,24.16,3001,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,3718.59568001853,0.0,1.0
2018-08-22,24.16,24.16,24.16,24.16,87,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,107.80334027378,0.0,1.0
2018-08-23,24.16,24.16,24.16,24.16,0,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,0,0.0,1.0
2018-08-24,24.22,24.22,24.22,24.22,782,19.5461475929101,19.5461475929101,19.5461475929101,19.5461475929101,968.990943610292,0.0,1.0
2018-08-27,24.16,24.16,24.16,24.16,4921,19.4977260877253,19.4977260877253,19.4977260877253,19.4977260877253,6097.70387916402,0.0,1.0
2018-08-28,24.208,24.208,24.208,24.208,738,19.5364632918731,19.5364632918731,19.5364632918731,19.5364632918731,914.469714046544,0.0,1.0
2018-08-29,24.13,24.26,24.13,24.26,23383,19.473515335133,19.5784285963666,19.473515335133,19.5784285963666,28974.3161565722,0.0,1.0
2018-08-30,24.13,24.13,24.13,24.13,0,19.473515335133,19.473515335133,19.473515335133,19.473515335133,0,0.0,1.0
2018-08-31,24.13,24.13,24.13,24.13,1,19.473515335133,19.473515335133,19.473515335133,19.473515335133,1.2391188537216,0.0,1.0
2018-09-04,24.1,24.1,24.1,24.1,300,19.4493045825406,19.4493045825406,19.4493045825406,19.4493045825406,371.735656116481,0.0,1.0
2018-09-05,24.1,24.1,24.1,24.1,0,19.4493045825406,19.4493045825406,19.4493045825406,19.4493045825406,0,0.0,1.0
2018-09-06,24.1,24.1,24.1,24.1,0,19.4493045825406,19.4493045825406,19.4493045825406,19.4493045825406,0,0.0,1.0
2018-09-07,24.1,24.1,24.1,24.1,0,19.4493045825406,19.4493045825406,19.4493045825406,19.4493045825406,0,0.0,1.0
2018-09-10,24.11,24.12,24.08,24.11,143056,19.5022534984601,19.5103423634533,19.4779869034807,19.5022534984601,176855.467511605,0.05561,1.0
2018-09-11,24.11,24.11,24.11,24.11,0,19.5022534984601,19.5022534984601,19.5022534984601,19.5022534984601,0,0.0,1.0
2018-09-12,24.09,24.094,24.011,24.011,12919,19.4860757684738,19.4893113144711,19.422173735028,19.422173735028,15971.3383904375,0.0,1.0
2018-09-13,24.13,24.13,24.1,24.1,8469,19.5184312284464,19.5184312284464,19.494164633467,19.494164633467,10469.9485121616,0.0,1.0
2018-09-14,23.99,24.0,23.99,24.0,2266,19.4051871185424,19.4132759835356,19.4051871185424,19.4132759835356,2801.38190206142,0.0,1.0
2018-09-17,24.11,24.11,24.098,24.098,16811,19.5022534984601,19.5022534984601,19.4925468604683,19.4925468604683,20782.8910659993,0.0,1.0
2018-09-18,24.04,24.04,24.033,24.033,1098,19.4456314435081,19.4456314435081,19.4399692380129,19.4399692380129,1357.42159243753,0.0,1.0
2018-09-19,24.01,24.03,24.01,24.03,346,19.4213648485287,19.437542578515,19.4213648485287,19.437542578515,427.748516378309,0.0,1.0
2018-09-20,24.01,24.01,24.01,24.01,0,19.4213648485287,19.4213648485287,19.4213648485287,19.4213648485287,0,0.0,1.0
2018-09-21,24.01,24.01,24.01,24.01,1,19.4213648485287,19.4213648485287,19.4213648485287,19.4213648485287,1.23626738837662,0.0,1.0
2018-09-24,24.01,24.01,24.01,24.01,0,19.4213648485287,19.4213648485287,19.4213648485287,19.4213648485287,0,0.0,1.0
2018-09-25,23.9,24.04,23.9,24.03,7200,19.3323873336042,19.4456314435081,19.3323873336042,19.437542578515,8901.12519631162,0.0,1.0
2018-09-26,24.05,24.05,24.04,24.04,4169,19.4537203085013,19.4537203085013,19.4456314435081,19.4456314435081,5153.9987421421,0.0,1.0
2018-09-27,24.07,24.07,24.06,24.06,6247,19.4698980384876,19.4698980384876,19.4618091734944,19.4618091734944,7722.9623751887,0.0,1.0
2018-09-28,24.01,24.13,24.01,24.12,4862,19.4213648485287,19.5184312284464,19.4213648485287,19.5103423634533,6010.73204228711,0.0,1.0
2018-10-01,24.01,24.01,24.01,24.01,0,19.4213648485287,19.4213648485287,19.4213648485287,19.4213648485287,0,0.0,1.0
2018-10-02,24.018,24.018,24.018,24.018,1203,19.4278359405232,19.4278359405232,19.4278359405232,19.4278359405232,1487.22966821707,0.0,1.0
2018-10-03,23.98,24.08,23.95,24.08,1942,19.3970982535493,19.4779869034807,19.3728316585699,19.4779869034807,2400.83126822739,0.0,1.0
2018-10-04,23.93,23.93,23.93,23.93,2506,19.3566539285836,19.3566539285836,19.3566539285836,19.3566539285836,3098.0860752718,0.0,1.0
2018-10-05,23.85,23.85,23.84,23.84,10475,19.3380495390994,19.3380495390994,19.3299413422276,19.3299413422276,12919.0252354496,0.057,1.0
2018-10-08,23.85,23.85,23.85,23.85,0,19.3380495390994,19.3380495390994,19.3380495390994,19.3380495390994,0,0.0,1.0
2018-10-09,23.76,23.76,23.76,23.76,397,19.2650757672537,19.2650757672537,19.2650757672537,19.2650757672537,489.627973123963,0.0,1.0
2018-10-10,23.84,23.84,23.84,23.84,279,19.3299413422276,19.3299413422276,19.3299413422276,19.3299413422276,344.096233001475,0.0,1.0
2018-10-11,23.804,23.804,23.804,23.804,400,19.3007518334894,19.3007518334894,19.3007518334894,19.3007518334894,493.327932618601,0.0,1.0
2018-10-12,23.91,24.65,23.91,24.65,200,19.3866987203298,19.9867052888386,19.3866987203298,19.9867052888386,246.663966309301,0.0,1.0
2018-10-15,23.899,23.9,23.79,23.89,256684,19.3777797037709,19.3785905234581,19.2894003578689,19.3704823265863,316573.467640683,0.0,1.0
2018-10-16,23.925,23.93,23.86,23.86,16202,19.3988610156374,19.4029151140733,19.3461577359711,19.3461577359711,19982.2479107165,0.0,1.0
2018-10-17,23.94,24.05,23.94,24.05,4253,19.411023310945,19.5002134765342,19.411023310945,19.5002134765342,5245.30924356729,0.0,1.0
2018-10-18,23.88,23.88,23.86,23.86,4600,19.3623741297146,19.3623741297146,19.3461577359711,19.3461577359711,5673.27122511392,0.0,1.0
2018-10-19,23.88,23.88,23.88,23.88,0,19.3623741297146,19.3623741297146,19.3623741297146,19.3623741297146,0,0.0,1.0
2018-10-22,23.86,23.89,23.805,23.85,17907,19.3461577359711,19.3704823265863,19.3015626531765,19.3380495390994,22085.0582235033,0.0,1.0
2018-10-23,23.96,24.72,23.845,24.72,9917,19.4272397046885,20.0434626669407,19.3339954406635,20.0434626669407,12230.8327694467,0.0,1.0
2018-10-24,23.86,23.87,23.86,23.87,630,19.3461577359711,19.3542659328429,19.3461577359711,19.3542659328429,776.991493874298,0.0,1.0
2018-10-25,23.7,23.777,23.7,23.777,2821,19.2164265860233,19.2788597019357,19.2164265860233,19.2788597019357,3479.19524479269,0.0,1.0
2018-10-26,23.7,23.7,23.7,23.7,0,19.2164265860233,19.2164265860233,19.2164265860233,19.2164265860233,0,0.0,1.0
2018-10-29,23.762,23.77,23.75,23.77,4556,19.2666974066281,19.2731839641255,19.256967570382,19.2731839641255,5619.00515252586,0.0,1.0
2018-10-30,23.73,23.74,23.73,23.74,233,19.2407511766385,19.2488593735102,19.2407511766385,19.2488593735102,287.363520750336,0.0,1.0
2018-10-31,23.765,23.765,23.765,23.765,100,19.2691298656896,19.2691298656896,19.2691298656896,19.2691298656896,123.33198315465,0.0,1.0
2018-11-01,23.85,23.85,23.81,23.81,8700,19.3380495390994,19.3380495390994,19.3056167516124,19.3056167516124,10729.8825344546,0.0,1.0
2018-11-02,23.72,23.82,23.71,23.71,20077,19.2326429797668,19.3137249484842,19.224534782895,19.224534782895,24761.3622579591,0.0,1.0
2018-11-05,23.72,23.72,23.72,23.72,1,19.2326429797668,19.2326429797668,19.2326429797668,19.2326429797668,1.2333198315465,0.0,1.0
2018-11-06,23.72,23.72,23.72,23.72,62,19.2326429797668,19.2326429797668,19.2326429797668,19.2326429797668,76.4658295558831,0.0,1.0
2018-11-07,23.63,23.64,23.63,23.64,2000,19.2126157334936,19.2207463368509,19.2126157334936,19.2207463368509,2459.84204626604,0.0653,1.0
2018-11-08,23.77,23.79,23.76,23.78,1277,19.3264441804969,19.3427053872117,19.3183135771395,19.3345747838543,1570.60914654087,0.0,1.0
2018-11-09,23.77,23.77,23.76,23.76,322,19.3264441804969,19.3264441804969,19.3183135771395,19.3183135771395,396.034569448833,0.0,1.0
2018-11-12,23.77,23.77,23.77,23.77,90,19.3264441804969,19.3264441804969,19.3264441804969,19.3264441804969,110.692892081972,0.0,1.0
2018-11-13,23.61,23.63,23.61,23.63,2526,19.1963545267788,19.2126157334936,19.1963545267788,19.2126157334936,3106.78050443401,0.0,1.0
2018-11-14,23.649,23.92,23.649,23.76,25053,19.2280638798726,19.4484032308576,19.2280638798726,19.3183135771395,30813.2113925516,0.0,1.0
2018-11-15,23.77,23.77,23.63,23.696,10924,19.3264441804969,19.3264441804969,19.2126157334936,19.2662777156523,13435.6572567051,0.0,1.0
2018-11-16,23.79,23.79,23.724,23.724,979,19.3427053872117,19.3427053872117,19.289043405053,19.289043405053,1204.09268164723,0.0,1.0
2018-11-19,23.84,23.84,23.8,23.8,6410,19.3833584039986,19.3833584039986,19.3508359905691,19.3508359905691,7883.79375828267,0.0,1.0
2018-11-20,23.761,23.795,23.759,23.795,2632,19.3191266374753,19.3467706888904,19.3175005168038,19.3467706888904,3237.15213288611,0.0,1.0
2018-11-21,23.83,23.83,23.75,23.75,267,19.3752278006412,19.3752278006412,19.3101829737821,19.3101829737821,328.388913176517,0.0,1.0
2018-11-23,23.83,23.83,23.83,23.83,267,19.3752278006412,19.3752278006412,19.3752278006412,19.3752278006412,328.388913176517,0.0,1.0
2018-11-26,23.83,23.83,23.83,23.83,0,19.3752278006412,19.3752278006412,19.3752278006412,19.3752278006412,0,0.0,1.0
2018-11-27,23.83,23.83,23.78,23.78,2701,19.3752278006412,19.3752278006412,19.3345747838543,19.3345747838543,3322.01668348229,0.0,1.0
2018-11-28,23.8,23.8,23.78,23.8,11585,19.3508359905691,19.3508359905691,19.3345747838543,19.3508359905691,14248.635052996,0.0,1.0
2018-11-29,23.8,23.8,23.8,23.8,0,19.3508359905691,19.3508359905691,19.3508359905691,19.3508359905691,0,0.0,1.0
2018-11-30,23.752,23.752,23.752,23.752,100,19.3118090944536,19.3118090944536,19.3118090944536,19.3118090944536,122.992102313302,0.0,1.0
2018-12-03,23.87,23.89,23.799,23.86,11649,19.4077502140707,19.4240114207855,19.3500229302333,19.3996196107133,14327.3499984766,0.0,1.0
2018-12-04,23.96,24.03,23.854,23.854,10853,19.4809256442872,19.5378398677888,19.3947412486989,19.3947412486989,13348.3328640627,0.0,1.0
2018-12-06,23.9399,23.9399,23.905,23.905,954,19.4645831315388,19.4645831315388,19.4362073258216,19.4362073258216,1173.34465606891,0.0,1.0
2018-12-07,23.91,23.92,23.77,23.78,10360,19.4888123295438,19.4969632339058,19.3746996684758,19.3828505728378,12710.246053552,0.0597,1.0
2018-12-10,23.935,24.085,23.935,23.95,3205,19.5091895904488,19.6314531558788,19.5091895904488,19.5214159469918,3932.07901560176,0.0,1.0
2018-12-11,23.945,24.01,23.94,23.94,47280,19.5173404948108,19.5703213731638,19.5132650426298,19.5132650426298,58005.8333409208,0.0,1.0
2018-12-12,23.89,23.89,23.875,23.875,689,19.4725105208198,19.4725105208198,19.4602841642768,19.4602841642768,845.30497402484,0.0,1.0
2018-12-13,24.04,24.07,23.94,23.98,11480,19.5947740862498,19.6192267993358,19.5132650426298,19.5458686600778,14084.3267079901,0.0,1.0
2018-12-14,23.96,23.98,23.8,23.83,56585,19.5295668513538,19.5458686600778,19.3991523815618,19.4236050946478,69421.7444923013,0.0,1.0
2018-12-17,23.9631,24.0,23.9631,24.0,9581,19.5320936317061,19.5621704688018,19.5320936317061,19.5621704688018,11754.5238840812,0.0,1.0
2018-12-18,24.015,24.03,24.0,24.01,16311,19.5743968253448,19.5866231818878,19.5621704688018,19.5703213731638,20011.2763879814,0.0,1.0
2018-12-19,24.055,24.11,23.95,24.07,15509,19.6070004427928,19.6518304167838,19.5214159469918,19.6192267993358,19027.3364907856,0.0,1.0
2018-12-20,24.03,24.09,24.025,24.09,2543,19.5866231818878,19.6355286080598,19.5825477297068,19.6355286080598,3119.89920021069,0.0,1.0
2018-12-21,23.99,24.03,23.94,23.94,5905,19.5540195644398,19.5866231818878,19.5132650426298,19.5132650426298,7244.59487897922,0.0,1.0
2018-12-24,24.07,24.13,22.92,22.92,11017,19.6192267993358,19.6681322255078,18.6818727977058,18.6818727977058,13516.2915803072,0.0,1.0
2018-12-26,24.03,24.07,23.95,24.06,8652,19.5866231818878,19.6192267993358,19.5214159469918,19.6110758949738,10614.773055534,0.0,1.0
2018-12-27,24.03,24.04,24.03,24.04,27050,19.5866231818878,19.5947740862498,19.5866231818878,19.5947740862498,33186.5015201334,0.0,1.0
2018-12-28,23.94,24.17,23.94,24.05,49413,19.5614368874093,19.7493704915907,19.5614368874093,19.6513181763656,60473.4318244997,0.0591,1.0
2018-12-31,23.985,24.03,23.985,24.03,1027,19.5982065056187,19.6349761238281,19.5982065056187,19.6349761238281,1256.88006159839,0.0,1.0
2019-01-02,24.07,24.11,24.07,24.09,281,19.6676602289031,19.7003443339782,19.6676602289031,19.6840022814406,343.898049960223,0.0,1.0
2019-01-03,24.156,24.22,24.12,24.12,4321,19.7379310548144,19.7902256229345,19.7085153602469,19.7085153602469,5288.19741593638,0.0,1.0
2019-01-04,24.125,24.15,24.125,24.15,337,19.7126008733813,19.7330284390532,19.7126008733813,19.7330284390532,412.432892656921,0.0,1.0
2019-01-07,24.125,24.125,24.125,24.125,2,19.7126008733813,19.7126008733813,19.7126008733813,19.7126008733813,2.44767295345354,0.0,1.0
2019-01-08,24.075,24.11,24.05,24.11,11874,19.6717457420375,19.7003443339782,19.6513181763656,19.7003443339782,14531.8343246537,0.0,1.0
2019-01-09,24.105,24.12,24.105,24.12,879,19.6962588208438,19.7085153602469,19.6962588208438,19.7085153602469,1075.75226304283,0.0,1.0
2019-01-10,24.05,24.12,24.0,24.11,5723,19.6513181763656,19.7085153602469,19.6104630450218,19.7003443339782,7004.0161563073,0.0,1.0
2019-01-11,24.08,24.134,24.05,24.07,112755,19.6758312551719,19.7199547970232,19.6513181763656,19.6676602289031,137993.681933327,0.0,1.0
2019-01-14,24.045,24.13,24.045,24.12,8993,19.6472326632312,19.7166863865157,19.6472326632312,19.7085153602469,11005.9614352038,0.0,1.0
2019-01-15,24.085,24.1,24.085,24.1,1571,19.6799167683063,19.6921733077094,19.6799167683063,19.6921733077094,1922.64710493775,0.0,1.0
2019-01-16,24.11,24.13,24.06,24.13,26413,19.7003443339782,19.7166863865157,19.6594892026344,19.7166863865157,32325.1928597841,0.0,1.0
2019-01-17,24.03,24.08,24.02,24.07,83064,19.6349761238281,19.6758312551719,19.6268050975593,19.6676602289031,101656.753102832,0.0,1.0
2019-01-18,24.061,24.07,24.0,24.06,9747,19.6603063052612,19.6676602289031,19.6104630450218,19.6594892026344,11928.7341386558,0.0,1.0
2019-01-22,24.1197,24.12,24.0698,24.1,4584,19.7082702294589,19.7085153602469,19.6674968083777,19.6921733077094,5610.0664093155,0.0,1.0
2019-01-23,24.16,24.19,24.13,24.13,7652,19.741199465322,19.7657125441282,19.7166863865157,19.7166863865157,9364.79671991321,0.0,1.0
2019-01-24,24.18,24.18,24.18,24.18,47,19.7575415178595,19.7575415178595,19.7575415178595,19.7575415178595,57.5203144061581,0.0,1.0
2019-01-25,24.19,24.2,24.1,24.12,13626,19.7657125441282,19.773883570397,19.6921733077094,19.7085153602469,16675.995831879,0.0,1.0
2019-01-28,24.16,24.79,24.11,24.15,16311,19.741199465322,20.2559741202538,19.7003443339782,19.7330284390532,19961.9967718903,0.0,1.0
2019-01-29,24.213,24.24,24.13,24.13,8425,19.7845059045464,19.806567675472,19.7166863865157,19.7166863865157,10310.822316423,0.0,1.0
2019-01-30,24.25,24.25,24.25,24.25,84,19.8147387017408,19.8147387017408,19.8147387017408,19.8147387017408,102.802264045049,0.0,1.0
2019-01-31,24.323,24.365,24.32,24.32,7227,19.8743871935027,19.9087055038315,19.8719358856221,19.8719358856221,8844.66621730437,0.0,1.0
2019-02-01,24.3,24.34,24.3,24.33,4630,19.8555938330846,19.8882779381596,19.8555938330846,19.8801069118909,5666.36288724494,0.0,1.0
2019-02-04,24.26,24.28,24.26,24.28,218,19.8229097280095,19.8392517805471,19.8229097280095,19.8392517805471,266.796351926436,0.0,1.0
2019-02-05,24.295,24.295,24.295,24.295,1,19.8515083199502,19.8515083199502,19.8515083199502,19.8515083199502,1.22383647672677,0.0,1.0
2019-02-06,24.3,24.33,24.27,24.33,11505,19.8555938330846,19.8801069118909,19.8310807542783,19.8801069118909,14080.2386647415,0.0,1.0
2019-02-07,24.26,24.26,24.26,24.26,0,19.875367716655,19.875367716655,19.875367716655,19.875367716655,0,0.0642,1.0
2019-02-08,24.295,24.32,24.295,24.32,2697,19.9040419899478,19.9245236137283,19.9040419899478,19.9245236137283,3291.97532004261,0.0,1.0
2019-02-11,24.275,24.306,24.275,24.306,914,19.8876566909233,19.9130539044112,19.8876566909233,19.9130539044112,1115.63420189802,0.0,1.0
2019-02-12,24.265,24.28,24.247,24.247,4774,19.8794640414111,19.8917530156794,19.8647172722891,19.8647172722891,5827.17470444325,0.0,1.0
2019-02-13,24.24,24.27,24.24,24.27,806,19.8589824176305,19.8835603661672,19.8589824176305,19.8835603661672,983.808716334577,0.0,1.0
2019-02-14,24.28,24.29,24.28,24.29,4753,19.8917530156794,19.8999456651917,19.8917530156794,19.8999456651917,5801.54197113926,0.0,1.0
2019-02-15,24.29,24.32,24.29,24.298,492,19.8999456651917,19.9245236137283,19.8999456651917,19.9064997848014,600.538323122345,0.0,1.0
2019-02-19,24.3106,24.32,24.3106,24.32,265,19.9168225231868,19.9245236137283,19.9168225231868,19.9245236137283,323.460682169557,0.0,1.0
2019-02-20,24.31,24.32,24.31,24.32,737,19.9163309642161,19.9245236137283,19.9163309642161,19.9245236137283,899.58687833571,0.0,1.0
2019-02-21,24.255,24.28,24.255,24.27,1945,19.8712713918989,19.8917530156794,19.8712713918989,19.8835603661672,2374.07934648976,0.0,1.0
2019-02-22,24.2949,24.32,24.28,24.28,1437,19.9039600634526,19.9245236137283,19.8917530156794,19.8917530156794,1754.01132180247,0.0,1.0
2019-02-25,24.295,24.31,24.295,24.31,1548,19.9040419899478,19.9163309642161,19.9040419899478,19.9163309642161,1889.49862640933,0.0,1.0
2019-02-26,24.31,24.329,24.31,24.32,958,19.9163309642161,19.9318969982893,19.9163309642161,19.9245236137283,1169.34088120164,0.0,1.0
2019-02-27,24.285,24.31,24.285,24.31,564,19.8958493404355,19.9163309642161,19.8958493404355,19.9163309642161,688.421980164642,0.0,1.0
2019-02-28,24.26,24.27,24.26,24.27,400,19.875367716655,19.8835603661672,19.875367716655,19.8835603661672,488.242539123858,0.0,1.0
2019-03-01,24.217,24.26,24.217,24.26,9271,19.8401393237524,19.875367716655,19.8401393237524,19.875367716655,11316.2414505432,0.0,1.0
2019-03-04,24.265,24.3,24.265,24.285,931,19.8794640414111,19.9081383147039,19.8794640414111,19.8958493404355,1136.38450981078,0.0,1.0
2019-03-05,24.269,24.29,24.269,24.271,5000,19.882741101216,19.8999456651917,19.882741101216,19.8843796311184,6103.03173904823,0.0,1.0
2019-03-06,24.28,24.31,24.28,24.31,660,19.8917530156794,19.9163309642161,19.8917530156794,19.9163309642161,805.600189554368,0.0,1.0
2019-03-07,24.3,24.34,24.3,24.325,922,19.9572122852821,19.9900636635295,19.9572122852821,19.9777443966867,1122.63174233622,0.0599,1.0
2019-03-08,24.305,24.32,24.305,24.32,12040,19.961318707563,19.9736379744058,19.961318707563,19.9736379744058,14659.9633164079,0.0,1.0
2019-03-11,24.305,24.33,24.305,24.32,689,19.961318707563,19.9818508189676,19.961318707563,19.9736379744058,838.929794435634,0.0,1.0
2019-03-12,24.365,24.38,24.365,24.38,686,20.0105957749341,20.0229150417769,20.0105957749341,20.0229150417769,835.276979655797,0.0,1.0
2019-03-13,24.349,24.353,24.349,24.353,106,19.9974552236351,20.0007403614599,19.9974552236351,20.0007403614599,129.066122220867,0.0,1.0
2019-03-14,24.34,24.344,24.34,24.344,101,19.9900636635295,19.9933488013542,19.9900636635295,19.9933488013542,122.978097587807,0.0,1.0
2019-03-15,24.3739,24.38,24.3,24.38,19611,20.0179052065941,20.0229150417769,19.9572122852821,20.0229150417769,23878.450215787,0.0,1.0
2019-03-18,24.36,24.38,24.36,24.37,8966,20.0064893526532,20.0229150417769,20.0064893526532,20.014702197215,10917.0457720027,0.0,1.0
2019-03-19,24.3698,24.4,24.35,24.37,1433,20.0145379403238,20.0393407309005,19.9982765080913,20.014702197215,1744.82785983492,0.0,1.0
2019-03-20,24.44,24.44,24.394,24.394,1625,20.0721921091479,20.0721921091479,20.0344130241634,20.0344130241634,1978.60800574442,0.0,1.0
2019-03-21,24.49,24.49,24.46,24.46,1096,20.1132563319571,20.1132563319571,20.0886177982716,20.0886177982716,1334.4949995667,0.0,1.0
2019-03-22,24.58,24.655,24.58,24.65,1068,20.1871719330137,20.2487682672276,20.1871719330137,20.2446618449467,1300.40206162156,0.0,1.0
2019-03-25,24.652,24.652,24.652,24.652,53,20.246304413859,20.246304413859,20.246304413859,20.246304413859,64.5330611104334,0.0,1.0
2019-03-26,24.666,24.71,24.666,24.68,2595,20.2578023962456,20.2939389123177,20.2578023962456,20.2693003786322,3159.68478455801,0.0,1.0
2019-03-27,24.705,24.705,24.7,24.7,253,20.2898324900368,20.2898324900368,20.2857260677559,20.2857260677559,308.054046432823,0.0,1.0
2019-03-28,24.71,24.71,24.71,24.71,0,20.2939389123177,20.2939389123177,20.2939389123177,20.2939389123177,0,0.0,1.0
2019-03-29,24.69,24.69,24.69,24.69,100,20.277513223194,20.277513223194,20.277513223194,20.277513223194,121.760492661195,0.0,1.0
2019-04-01,24.57,24.57,24.57,24.57,10,20.1789590884519,20.1789590884519,20.1789590884519,20.1789590884519,12.1760492661195,0.0,1.0
2019-04-02,24.62,24.626,24.58,24.58,3756,20.2200233112611,20.2249510179982,20.1871719330137,20.1871719330137,4573.32410435449,0.0,1.0
2019-04-03,24.595,24.6,24.57,24.58,7995,20.1994911998565,20.2035976221374,20.1789590884519,20.1871719330137,9734.75138826254,0.0,1.0
2019-04-04,24.608,24.63,24.608,24.63,1510,20.2101678977869,20.228236155823,20.2101678977869,20.228236155823,1838.58343918404,0.0,1.0
2019-04-05,24.565,24.565,24.565,24.565,0,20.2238833482052,20.2238833482052,20.2238833482052,20.2238833482052,0,0.0597,1.0
2019-04-08,24.565,24.6,24.555,24.555,1289,20.2238833482052,20.2526981626643,20.215650544074,20.215650544074,1565.68767999792,0.0,1.0
2019-04-09,24.585,24.61,24.56,24.61,527,20.2403489564675,20.2609309667954,20.2197669461396,20.2609309667954,640.122115871921,0.0,1.0
2019-04-10,24.615,24.63,24.615,24.62,13502,20.265047368861,20.2773965750578,20.265047368861,20.2691637709266,16400.2444184111,0.0,1.0
2019-04-11,24.605,24.65,24.605,24.61,5935,20.2568145647298,20.2938621833201,20.2568145647298,20.2609309667954,7208.96538462971,0.0,1.0
2019-04-12,24.557,24.59,24.557,24.58,679,20.2172971049003,20.2444653585331,20.2172971049003,20.2362325544019,824.749367508601,0.0,1.0
2019-04-15,24.55,24.55,24.55,24.55,0,20.2115341420084,20.2115341420084,20.2115341420084,20.2115341420084,0,0.0,1.0
2019-04-16,24.5,24.59,24.47,24.56,18467,20.1703701213526,20.2444653585331,20.1456717089591,20.2197669461396,22430.9964208857,0.0,1.0
2019-04-17,24.508,24.669,24.48,24.55,11522,20.1769563646575,20.3095045111693,20.1539045130903,20.2115341420084,13995.2315352491,0.0,1.0
2019-04-18,24.53,24.53,24.53,24.53,0,20.1950685337461,20.1950685337461,20.1950685337461,20.1950685337461,0,0.0,1.0
2019-04-22,24.499,24.499,24.499,24.499,1689,20.1695468409395,20.1695468409395,20.1695468409395,20.1695468409395,2051.54886851551,0.0,1.0
2019-04-23,24.545,24.57,24.52,24.535,876,20.2074177399429,20.2279997502708,20.1868357296149,20.1991849358117,1064.03600285351,0.0,1.0
2019-04-24,24.605,24.64,24.6,24.6,5312,20.2568145647298,20.2856293791889,20.2526981626643,20.2526981626643,6452.23658351356,0.0,1.0
2019-04-25,24.59,24.61,24.58,24.58,6648,20.2444653585331,20.2609309667954,20.2362325544019,20.2362325544019,8075.01295316229,0.0,1.0
2019-04-26,24.65,24.65,24.65,24.65,26,20.2938621833201,20.2938621833201,20.2938621833201,20.2938621833201,31.5809772536431,0.0,1.0
2019-04-29,24.595,24.62,24.595,24.62,6392,20.2485817605987,20.2691637709266,20.2485817605987,20.2691637709266,7764.06179251102,0.0,1.0
2019-04-30,24.625,24.65,24.625,24.65,1454,20.2732801729922,20.2938621833201,20.2732801729922,20.2938621833201,1766.10542026142,0.0,1.0
2019-05-01,24.615,24.7,24.58,24.69,306499,20.265047368861,20.3350262039759,20.2362325544019,20.3267933998447,372289.92104863,0.0,1.0
2019-05-02,24.585,24.625,24.56,24.6,309846,20.2403489564675,20.2732801729922,20.2197669461396,20.2526981626643,376355.364543551,0.0,1.0
2019-05-03,24.63,24.67,24.63,24.65,3168,20.2773965750578,20.3103277915824,20.2773965750578,20.2938621833201,3848.02061305928,0.0,1.0
2019-05-06,24.665,24.7,24.665,24.666,4919,20.3062113895168,20.3350262039759,20.3062113895168,20.3070346699299,5974.87796579503,0.0,1.0
2019-05-07,24.59,24.66,24.59,24.64,1291,20.3129622889044,20.3707869070509,20.3129622889044,20.3542655875805,1562.82917028505,0.0832,1.0
2019-05-08,24.58,24.62,24.58,24.584,2116,20.3047016291692,20.33774426811,20.3047016291692,20.3080058930633,2561.53874850749,0.0,1.0
2019-05-09,24.59,24.625,24.575,24.625,20943,20.3129622889044,20.3418745979777,20.3005712993016,20.3418745979777,25352.6966020758,0.0,1.0
2019-05-10,24.589,24.61,24.589,24.6,2951,20.3121362229309,20.3294836083748,20.3121362229309,20.3212229486396,3572.35389737504,0.0,1.0
2019-05-13,24.632,24.65,24.632,24.65,28421,20.3476570597923,20.3625262473157,20.3476570597923,20.3625262473157,34405.2423304969,0.0,1.0
2019-05-14,24.63,24.63,24.61,24.61,752,20.3460049278453,20.3460049278453,20.3294836083748,20.3294836083748,910.338912513057,0.0,1.0
2019-05-15,24.683,24.7,24.683,24.7,491,20.3897864244419,20.4038295459918,20.3897864244419,20.4038295459918,594.383518675416,0.0,1.0
2019-05-16,24.67,24.68,24.65,24.65,7037,20.3790475667861,20.3873082265214,20.3625262473157,20.3625262473157,8518.69006297129,0.0,1.0
2019-05-17,24.68,24.69,24.67,24.67,11780,20.3873082265214,20.3955688862566,20.3790475667861,20.3790475667861,14260.3622199519,0.0,1.0
2019-05-20,24.645,24.7,24.645,24.7,1424,20.3583959174481,20.4038295459918,20.3583959174481,20.4038295459918,1723.83325986515,0.0,1.0
2019-05-21,24.65,24.68,24.65,24.68,10221,20.3625262473157,20.3873082265214,20.3625262473157,20.3873082265214,12373.1037563776,0.0,1.0
2019-05-22,24.683,24.715,24.683,24.7,5503,20.3897864244419,20.4162205355946,20.3897864244419,20.4038295459918,6661.6955260098,0.0,1.0
2019-05-23,24.755,24.8,24.754,24.79,3058,20.4492631745355,20.486436143344,20.448437108562,20.4781754836088,3701.88350327784,0.0,1.0
2019-05-24,24.762,24.77,24.762,24.77,28553,20.4550456363502,20.4616541641383,20.4550456363502,20.4616541641383,34565.0358630124,0.0,1.0
2019-05-28,24.763,24.84,24.75,24.81,189536,20.4558717023237,20.5194787822849,20.4451328446679,20.4946968030792,229444.143779355,0.0,1.0
2019-05-29,24.784,24.81,24.74,24.81,89340,20.4732190877676,20.4946968030792,20.4368721849327,20.4946968030792,108151.168143506,0.0,1.0
2019-05-30,24.91,24.91,24.91,24.91,134,20.5773034004314,20.5773034004314,20.5773034004314,20.5773034004314,162.214646644614,0.0,1.0
2019-05-31,24.95,24.95,24.82,24.82,245983,20.6103460393723,20.6103460393723,20.5029574628144,20.5029574628144,297776.458399867,0.0,1.0
2019-06-03,25.0,25.0,24.91,24.93,16096,20.6516493380484,20.6516493380484,20.5773034004314,20.5938247199018,19485.1265103859,0.0,1.0
2019-06-04,24.9883,25.0088,24.9769,25.0088,797,20.6419843661582,20.6589187186154,20.63256721406,20.6589187186154,964.8139804161,0.0,1.0
2019-06-05,24.987,25.04,24.987,25.04,800,20.6409104803926,20.6846919769893,20.6409104803926,20.6846919769893,968.445651609637,0.0,1.0
2019-06-06,24.992,25.045,24.992,25.045,2030,20.6450408102602,20.6888223068569,20.6450408102602,20.6888223068569,2457.43084095946,0.0,1.0
2019-06-07,25.01,25.0157,24.9747,25.0157,2114,20.7112913013367,20.7160115876388,20.6820586510793,20.7160115876388,2552.76888489264,0.0622,1.0
2019-06-10,24.925,24.9416,24.925,24.9416,827,20.6409010670058,20.6546478657105,20.6409010670058,20.6546478657105,998.647051942396,0.0,1.0
2019-06-11,24.93,24.97,24.93,24.97,288,20.6450416690253,20.678166485181,20.6450416690253,20.678166485181,347.775515065791,0.0,1.0
2019-06-12,24.965,25.01,24.965,24.98,8047,20.6740258831615,20.7112913013367,20.6740258831615,20.6864476892199,9717.18600602231,0.0,1.0
2019-06-13,25.015,25.04,25.015,25.03,36126,20.7154319033561,20.7361349134534,20.7154319033561,20.7278537094145,43624.0911710652,0.0,1.0
2019-06-14,25.003,25.06,24.96,25.011,16176,20.7054944585094,20.7526973215313,20.6698852811421,20.7121194217406,19533.3914295286,0.0,1.0
2019-06-17,25.01,25.05,25.01,25.03,5482,20.7112913013367,20.7444161174923,20.7112913013367,20.7278537094145,6619.81032496758,0.0,1.0
2019-06-18,25.085,25.085,25.06,25.06,2500,20.7734003316286,20.7734003316286,20.7526973215313,20.7526973215313,3018.88467939054,0.0,1.0
2019-06-19,25.1786,25.1786,25.06,25.08,1816,20.8509124014328,20.8509124014328,20.7526973215313,20.7692597296091,2192.9178311093,0.0,1.0
2019-06-20,25.2217,25.31,25.2217,25.26,1548,20.8866043908406,20.9597274225042,20.8866043908406,20.9183214023096,1869.29339347863,0.0,1.0
2019-06-21,25.153,25.162,25.153,25.162,437,20.8297125190932,20.8371656027282,20.8297125190932,20.8371656027282,527.701041957468,0.0,1.0
2019-06-24,25.22,25.25,25.17,25.186,10366,20.885196586154,20.9100401982707,20.8437905659594,20.8570404924216,12517.503434625,0.0,1.0
2019-06-25,25.215,25.24,25.215,25.215,1591,20.8810559841345,20.9017589942318,20.8810559841345,20.8810559841345,1921.21820996415,0.0,1.0
2019-06-26,25.18,25.19,25.18,25.185,1650,20.8520717699983,20.8603529740372,20.8520717699983,20.8562123720177,1992.46388839776,0.0,1.0
2019-06-27,25.205,25.245,25.19,25.19,1420,20.8727747800956,20.9058995962513,20.8603529740372,20.8603529740372,1714.72649789383,0.0,1.0
2019-06-28,25.24,25.27,25.24,25.26,450,20.9017589942318,20.9266026063486,20.9017589942318,20.9183214023096,543.399242290299,0.0,1.0
2019-07-01,25.205,25.31,25.205,25.31,2648,20.8727747800956,20.9597274225042,20.8727747800956,20.9597274225042,3197.60265241047,0.0,1.0
2019-07-02,25.31,25.32,25.31,25.32,418,20.9597274225042,20.9680086265432,20.9597274225042,20.9680086265432,504.757518394101,0.0,1.0
2019-07-03,25.34,25.34,25.34,25.34,120,20.984571034621,20.984571034621,20.984571034621,20.984571034621,144.906464610746,0.0,1.0
2019-07-05,25.22,25.28,25.185,25.28,12469,20.885196586154,20.9348838103875,20.8562123720177,20.9348838103875,15056.9892269283,0.0,1.0
2019-07-08,25.154,25.23,25.154,25.23,835,20.8824637888211,20.9455578195101,20.8824637888211,20.9455578195101,1005.80037932324,0.0627,1.0
2019-07-09,25.06,25.15,25.06,25.08,5513,20.8044264350742,20.8791430503638,20.8044264350742,20.8210301273608,6640.69160623833,0.0,1.0
2019-07-10,25.135,25.2,25.135,25.2,6118,20.8666902811489,20.9206522810802,20.8666902811489,20.9206522810802,7369.44517449047,0.0,1.0
2019-07-11,25.05,25.15,25.05,25.15,3930,20.7961245889309,20.8791430503638,20.7961245889309,20.8791430503638,4733.88681525787,0.0,1.0
2019-07-12,25.07,25.07,25.04,25.04,28322,20.8127282812175,20.8127282812175,20.7878227427877,20.7878227427877,34115.3034050212,0.0,1.0
2019-07-15,25.099,25.12,25.077,25.077,1588,20.836803635033,20.8542375119339,20.8185395735178,20.8185395735178,1912.82754774287,0.0,1.0
2019-07-16,25.065,25.085,25.06,25.08,1935,20.8085773581459,20.8251810504324,20.8044264350742,20.8210301273608,2330.80686705444,0.0,1.0
2019-07-17,25.16,25.19,25.118,25.118,16539,20.8874448965071,20.912350434937,20.8525771427053,20.8525771427053,19922.0748187149,0.0,1.0
2019-07-18,25.197,25.197,25.13,25.13,217,20.9181617272372,20.9181617272372,20.8625393580772,20.8625393580772,261.387643488793,0.0,1.0
2019-07-19,25.19,25.19,25.19,25.19,65,20.912350434937,20.912350434937,20.912350434937,20.912350434937,78.2958379113894,0.0,1.0
2019-07-22,25.205,25.205,25.205,25.205,0,20.9248032041519,20.9248032041519,20.9248032041519,20.9248032041519,0,0.0,1.0
2019-07-23,25.173,25.3,25.173,25.3,5413,20.8982372964934,21.0036707425131,20.8982372964934,21.0036707425131,6520.23647099001,0.0,1.0
2019-07-24,25.211,25.211,25.211,25.211,0,20.9297843118378,20.9297843118378,20.9297843118378,20.9297843118378,0,0.0,1.0
2019-07-25,25.175,25.19,25.163,25.163,1411,20.899897665722,20.912350434937,20.8899354503501,20.8899354503501,1699.6219583534,0.0,1.0
2019-07-26,25.186,25.186,25.186,25.186,0,20.9090296964796,20.9090296964796,20.9090296964796,20.9090296964796,0,0.0,1.0
2019-07-29,25.195,25.195,25.195,25.195,55,20.9165013580086,20.9165013580086,20.9165013580086,20.9165013580086,66.2503243865604,0.0,1.0
2019-07-30,25.19,25.21,25.19,25.21,724,20.912350434937,20.9289541272235,20.912350434937,20.9289541272235,872.095179197629,0.0,1.0
2019-07-31,25.225,25.225,25.18,25.18,149,20.9414068964385,20.9414068964385,20.9040485887937,20.9040485887937,179.478151519954,0.0,1.0
2019-08-01,25.35,25.37,25.35,25.369,1500,21.0451799732295,21.0617836655161,21.0451799732295,21.0609534809018,1806.82702872438,0.0,1.0
2019-08-02,25.425,25.425,25.42,25.42,15440,21.1074438193042,21.1074438193042,21.1032928962325,21.1032928962325,18598.2728823362,0.0,1.0
2019-08-05,25.529,25.55,25.529,25.55,2427,21.1937830191943,21.2112168960952,21.1937830191943,21.2112168960952,2923.44613247604,0.0,1.0
2019-08-06,25.575,25.575,25.557,25.557,1865,21.2319715114535,21.2319715114535,21.2170281883955,21.2170281883955,2246.48827238063,0.0,1.0
2019-08-07,25.558,25.66,25.55,25.6,1313,21.2644317298737,21.349296431198,21.2577756748679,21.2993760186543,1578.11195832974,0.0561,1.0
2019-08-08,25.547,25.547,25.475,25.48,2407,21.2552796542407,21.2552796542407,21.1953751591882,21.1995351935669,2893.00493808048,0.0,1.0
2019-08-09,25.516,25.56,25.516,25.56,10359,21.2294874410931,21.2660957436252,21.2294874410931,21.2660957436252,12450.6182607294,0.0,1.0
2019-08-12,25.628,25.628,25.628,25.628,1038,21.3226722111747,21.3226722111747,21.3226722111747,21.3226722111747,1247.58584367576,0.0,1.0
2019-08-13,25.545,25.57,25.545,25.57,206,21.2536156404892,21.2744158123824,21.2536156404892,21.2744158123824,247.594107704437,0.0,1.0
2019-08-14,25.67,25.686,25.64,25.655,6348,21.3576164999553,21.370928609967,21.3326562936835,21.3451363968194,7629.7446393581,0.0,1.0
2019-08-15,25.795,25.795,25.78,25.79,4865,21.4616173594214,21.4616173594214,21.4491372562855,21.4574573250428,5847.30744651498,0.0,1.0
2019-08-16,25.7647,25.7647,25.74,25.74,509,21.4364075510868,21.4364075510868,21.4158569812563,21.4158569812563,611.773790395916,0.0,1.0
2019-08-19,25.685,25.71,25.683,25.71,1203,21.3700966030912,21.3908967749845,21.3684325893398,21.3908967749845,1445.90151246815,0.0,1.0
2019-08-20,25.776,25.79,25.776,25.78,529,21.4458092287826,21.4574573250428,21.4458092287826,21.4491372562855,635.81205327984,0.0,1.0
2019-08-21,25.77,25.79,25.77,25.79,1665,21.4408171875282,21.4574573250428,21.4408171875282,21.4574573250428,2001.18538508683,0.0,1.0
2019-08-22,25.696,25.75,25.696,25.75,749,21.3792486787243,21.4241770500136,21.3792486787243,21.4241770500136,900.232945003025,0.0,1.0
2019-08-23,25.822,25.822,25.744,25.744,1000,21.4840815450661,21.4840815450661,21.4191850087592,21.4191850087592,1201.9131441963,0.0,1.0
2019-08-26,25.795,25.85,25.786,25.828,5530,21.4616173594214,21.5073777375865,21.4541292975398,21.4890735863204,6646.57968740552,0.0,1.0
2019-08-27,25.894,25.894,25.88,25.88,451,21.5439860401185,21.5439860401185,21.5323379438583,21.5323379438583,542.062828032531,0.0,1.0
2019-08-28,25.895,25.895,25.895,25.895,0,21.5448180469943,21.5448180469943,21.5448180469943,21.5448180469943,0,0.0,1.0
2019-08-29,25.87,25.87,25.86,25.86,557,21.5240178751011,21.5240178751011,21.5156978063438,21.5156978063438,669.465621317336,0.0,1.0
2019-08-30,25.881,25.89,25.86,25.88,1369,21.5331699507341,21.5406580126156,21.5156978063438,21.5323379438583,1645.41909440473,0.0,1.0
2019-09-03,25.846,25.89,25.846,25.85,2514,21.5040497100836,21.5406580126156,21.5040497100836,21.5073777375865,3021.60964450948,0.0,1.0
2019-09-04,25.926,25.926,25.91,25.91,100,21.5706102601419,21.5706102601419,21.5572981501302,21.5572981501302,120.191314419629,0.0,1.0
2019-09-05,25.78,25.79,25.78,25.79,159,21.4491372562855,21.4574573250428,21.4491372562855,21.4574573250428,191.104189927211,0.0,1.0
2019-09-06,25.83,25.83,25.82,25.82,176,21.4907376000719,21.4907376000719,21.4824175313146,21.4824175313146,211.536713378548,0.0,1.0
2019-09-09,25.679,25.7,25.64,25.64,3175,21.4093673276256,21.4268756696125,21.3768518353644,21.3768518353644,3808.18469562137,0.0532,1.0
2019-09-10,25.53,25.6,25.53,25.567,3427,21.2851414725761,21.3435026125323,21.2851414725761,21.3159895036958,4110.4406147699,0.0,1.0
2019-09-11,25.515,25.55,25.5,25.545,895,21.2726355140141,21.3018160839922,21.2601295554521,21.2976474311382,1073.48828427752,0.0,1.0
2019-09-12,25.475,25.57,25.475,25.57,804,21.239286291182,21.3184906954082,21.239286291182,21.3184906954082,964.340313473883,0.0,1.0
2019-09-13,25.328,25.328,25.328,25.328,171,21.1167278972741,21.1167278972741,21.1167278972741,21.1167278972741,205.102230850789,0.0,1.0
2019-09-16,25.415,25.43,25.39,25.39,4596,21.1892624569339,21.2017684154959,21.1684191926638,21.1684191926638,5512.57223970891,0.0,1.0
2019-09-17,25.46,25.475,25.46,25.475,506,21.22678033262,21.239286291182,21.22678033262,21.239286291182,606.910694798239,0.0,1.0
2019-09-18,25.476,25.54,25.469,25.47,4805,21.2401200217528,21.2934787782842,21.2342839077572,21.235117638328,5763.2527440821,0.0,1.0
2019-09-19,25.53,25.555,25.53,25.533,14477,21.2851414725761,21.3059847368462,21.2851414725761,21.2876426642885,17364.1227837829,0.0,1.0
2019-09-20,25.6,25.6,25.53,25.54,6871,21.3435026125323,21.3435026125323,21.2851414725761,21.2934787782842,8241.2715097998,0.0,1.0
2019-09-23,25.592,25.66,25.592,25.66,406,21.3368327679659,21.3935264467804,21.3368327679659,21.3935264467804,486.967869739298,0.0,1.0
2019-09-24,25.695,25.71,25.665,25.68,17003,21.4227070167585,21.4352129753205,21.3976950996344,21.4102010581964,20393.8785447716,0.0,1.0
2019-09-25,25.585,25.66,25.575,25.66,18376,21.3309966539702,21.3935264467804,21.3226593482622,21.3935264467804,22040.693532831,0.0,1.0
2019-09-26,25.635,25.66,25.62,25.62,3671,21.3726831825103,21.3935264467804,21.3601772239483,21.3601772239483,4403.10110791372,0.0,1.0
2019-09-27,25.65,25.66,25.63,25.635,16309,21.3851891410724,21.3935264467804,21.3685145296563,21.3726831825103,19561.4753388626,0.0,1.0
2019-09-30,25.675,25.69,25.631,25.66,11660,21.4060324053424,21.4185383639045,21.3693482602271,21.3935264467804,13985.3334018725,0.0,1.0
2019-10-01,25.705,25.725,25.69,25.725,7751,21.4310443224665,21.4477189338825,21.4185383639045,21.4477189338825,9296.76837031848,0.0,1.0
2019-10-02,25.75,25.77,25.75,25.762,6151,21.4685621981526,21.4852368095686,21.4685621981526,21.4785669650022,7377.68316937543,0.0,1.0
2019-10-03,25.85,25.88,25.85,25.87,11471,21.5519352552328,21.5769471723568,21.5519352552328,21.5686098666488,13758.6414625111,0.0,1.0
2019-10-04,25.88,25.9,25.8,25.8,9842,21.5769471723568,21.5936217837729,21.5102487266927,21.5102487266927,11804.772842301,0.0,1.0
2019-10-07,25.78,25.81,25.78,25.785,28899,21.5389290583283,21.5639937546723,21.5389290583283,21.543106507719,34589.2879809607,0.0544,1.0
2019-10-08,25.786,25.82,25.786,25.8,14156,21.5439419975971,21.5723486534537,21.5439419975971,21.555638855891,16943.3530799848,0.0,1.0
2019-10-09,25.735,25.765,25.721,25.75,12721,21.5013320138122,21.5263967101562,21.4896351555183,21.5138643619842,15225.7978617184,0.0,1.0
2019-10-10,25.63,25.66,25.63,25.655,7413,21.413605576608,21.438670272952,21.413605576608,21.4344928235614,8872.63890801971,0.0,1.0
2019-10-11,25.548,25.6,25.543,25.6,5774,21.3450954066009,21.3885408802639,21.3409179572102,21.3885408802639,6910.91556116361,0.0,1.0
2019-10-14,25.605,25.62,25.59,25.6,1609,21.3927183296546,21.4052506778266,21.3801859814826,21.3885408802639,1925.81626912232,0.0,1.0
2019-10-15,25.552,25.58,25.55,25.575,2078,21.3484373661134,21.3718310827012,21.3467663863572,21.3676536333105,2487.16358436058,0.0,1.0
2019-10-16,25.575,25.578,25.575,25.578,160,21.3676536333105,21.3701601029449,21.3676536333105,21.3701601029449,191.504414580218,0.0,1.0
2019-10-17,25.585,25.61,25.563,25.6,2705,21.3760085320919,21.3968957790453,21.3576277547729,21.3885408802639,3237.62150899681,0.0,1.0
2019-10-18,25.595,25.61,25.595,25.61,4175,21.3843634308732,21.3968957790453,21.3843634308732,21.3968957790453,4997.06831795257,0.0,1.0
2019-10-21,25.545,25.56,25.545,25.55,12470,21.3425889369665,21.3551212851385,21.3425889369665,21.3467663863572,14925.3753113457,0.0,1.0
2019-10-22,25.569,25.578,25.55,25.55,2550,21.3626406940417,21.3701601029449,21.3467663863572,21.3467663863572,3052.10160737223,0.0,1.0
2019-10-23,25.58,25.62,25.58,25.62,760,21.3718310827012,21.4052506778266,21.3718310827012,21.4052506778266,909.645969256035,0.0,1.0
2019-10-24,25.595,25.645,25.595,25.64,10506,21.3843634308732,21.42613792478,21.3843634308732,21.4219604753893,12574.6586223736,0.0,1.0
2019-10-25,25.56,25.58,25.537,25.58,8437,21.3551212851385,21.3718310827012,21.3359050179414,21.3718310827012,10098.2671613331,0.0,1.0
2019-10-28,25.51,25.52,25.494,25.5,2306,21.3133467912317,21.3217016900131,21.2999789531816,21.3049918924504,2760.0573751374,0.0,1.0
2019-10-29,25.49,25.52,25.48,25.5,7942,21.296636993669,21.3217016900131,21.2882820948877,21.3049918924504,9505.80037872558,0.0,1.0
2019-10-30,25.575,25.575,25.55,25.55,703,21.3676536333105,21.3676536333105,21.3467663863572,21.3467663863572,841.422521561834,0.0,1.0
2019-10-31,25.7,25.7,25.657,25.665,15130,21.4720898680775,21.4720898680775,21.4361638033176,21.4428477223427,18109.1362037418,0.0,1.0
2019-11-01,25.66,25.68,25.61,25.68,19652,21.438670272952,21.4553800705147,21.3968957790453,21.4553800705147,23521.5297208153,0.0,1.0
2019-11-04,25.585,25.61,25.571,25.585,15386,21.3760085320919,21.3968957790453,21.364311673798,21.3760085320919,18415.5432670702,0.0,1.0
2019-11-05,25.497,25.55,25.497,25.55,4640,21.302485422816,21.3467663863572,21.302485422816,21.3467663863572,5553.62802282631,0.0,1.0
2019-11-06,25.567,25.59,25.547,25.547,2468,21.3609697142855,21.3801859814826,21.3442599167227,21.3442599167227,2953.95559489985,0.0,1.0
2019-11-07,25.395,25.57,25.37,25.41,16034,21.2656403191902,21.4121844048708,21.2447054498073,21.27820124082,19147.480343329,0.0579,1.0
2019-11-08,25.335,25.4,25.335,25.335,4905,21.2153966326712,21.2698272930668,21.2153966326712,21.2153966326712,5857.45235649425,0.0,1.0
2019-11-11,25.37,25.39,25.36,25.38,3856,21.2447054498073,21.2614533453136,21.2363315020541,21.2530793975605,4604.75765273024,0.0,1.0
2019-11-12,25.39,25.39,25.36,25.37,5541,21.2614533453136,21.2614533453136,21.2363315020541,21.2447054498073,6616.95076602135,0.0,1.0
2019-11-13,25.42,25.47,25.42,25.47,597,21.2865751885732,21.328444927339,21.2865751885732,21.328444927339,712.925393848535,0.0,1.0
2019-11-14,25.51,25.53,25.51,25.53,159,21.3619407183517,21.3786886138581,21.3619407183517,21.3786886138581,189.874602381771,0.0,1.0
2019-11-15,25.49,25.53,25.478,25.52,1280,21.3451928228454,21.3786886138581,21.3351440855416,21.3703146661049,1528.55025816772,0.0,1.0
2019-11-18,25.54,25.56,25.54,25.56,3794,21.3870625616113,21.4038104571176,21.3870625616113,21.4038104571176,4530.71849960024,0.0,1.0
2019-11-19,25.57,25.57,25.57,25.57,17,21.4121844048708,21.4121844048708,21.4121844048708,21.4121844048708,20.30105811629,0.0,1.0
2019-11-20,25.621,25.623,25.61,25.62,2977,21.454891538412,21.4565663279626,21.4456801958835,21.4540541436367,3555.07353012913,0.0,1.0
2019-11-21,25.58,25.61,25.58,25.61,1077,21.420558352624,21.4456801958835,21.420558352624,21.4456801958835,1286.13174066143,0.0,1.0
2019-11-22,25.6,25.6,25.6,25.6,516,21.4373062481303,21.4373062481303,21.4373062481303,21.4373062481303,616.196822823861,0.0,1.0
2019-11-25,25.615,25.64,25.59,25.615,2452,21.4498671697601,21.470802039143,21.4289323003771,21.4498671697601,2928.12908830253,0.0,1.0
2019-11-26,25.675,25.69,25.62,25.67,11858,21.5001108562791,21.5126717779089,21.4540541436367,21.4959238824026,14160.5851260569,0.0,1.0
2019-11-27,25.647,25.67,25.647,25.67,2656,21.4766638025702,21.4959238824026,21.4766638025702,21.4959238824026,3171.74178569802,0.0,1.0
2019-11-29,25.63,25.63,25.63,25.63,0,21.4624280913898,21.4624280913898,21.4624280913898,21.4624280913898,0,0.0,1.0
2019-12-02,25.523,25.57,25.5,25.57,1002,21.3728268504309,21.4121844048708,21.3535667705986,21.4121844048708,1196.56824897191,0.0,1.0
2019-12-03,25.71,25.74,25.7,25.7,5810,21.5294196734153,21.5545415166748,21.5210457256621,21.5210457256621,6938.18515621438,0.0,1.0
2019-12-04,25.65,25.67,25.641,25.67,2883,21.4791759868962,21.4959238824026,21.4716394339183,21.4959238824026,3442.82062054494,0.0,1.0
2019-12-05,25.63,25.63,25.59,25.6,1547,21.4624280913898,21.4624280913898,21.4289323003771,21.4373062481303,1847.39628858239,0.0,1.0
2019-12-06,25.525,25.544,25.506,25.544,1686,21.4187160841183,21.4346594966784,21.4027726715581,21.4346594966784,2009.23107766996,0.0528,1.0
2019-12-09,25.565,25.565,25.565,25.565,0,21.4522811631923,21.4522811631923,21.4522811631923,21.4522811631923,0,0.0,1.0
2019-12-10,25.517,25.55,25.51,25.52,925,21.4120030683035,21.4396942585395,21.4061291794655,21.414520449234,1102.33614878097,0.0,1.0
2019-12-11,25.618,25.618,25.552,25.552,1744,21.4967548929654,21.4967548929654,21.4413725124932,21.4413725124932,2078.35053348542,0.0,1.0
2019-12-12,25.455,25.52,25.455,25.518,966,21.3599771957387,21.414520449234,21.3599771957387,21.4128421952803,1151.19645375397,0.0,1.0
2019-12-13,25.605,25.605,25.605,25.605,154,21.4858462422663,21.4858462422663,21.4858462422663,21.4858462422663,183.524072337589,0.0,1.0
2019-12-16,25.55,25.573,25.52,25.55,4879,21.4396942585395,21.4589941790071,21.414520449234,21.4396942585395,5814.37629178635,0.0,1.0
2019-12-17,25.545,25.555,25.527,25.555,669,21.4354986236553,21.4438898934238,21.420394338072,21.4438898934238,797.257171388616,0.0,1.0
2019-12-18,25.52,25.54,25.52,25.539,2042,21.414520449234,21.431302988771,21.414520449234,21.4304638617942,2433.48153060621,0.0,1.0
2019-12-19,25.515,25.515,25.508,25.508,313,21.4103248143498,21.4103248143498,21.4044509255118,21.4044509255118,373.006718452372,0.0,1.0
2019-12-20,25.53,25.53,25.53,25.53,4,21.4229117190025,21.4229117190025,21.4229117190025,21.4229117190025,4.76685902175556,0.0,1.0
2019-12-23,25.506,25.52,25.48,25.52,253,21.4027726715581,21.414520449234,21.38095537016,21.414520449234,301.503833126039,0.0,1.0
2019-12-24,25.525,25.525,25.525,25.525,291,21.4187160841183,21.4187160841183,21.4187160841183,21.4187160841183,346.788993832716,0.0,1.0
2019-12-26,25.55,25.55,25.523,25.536,574,21.4396942585395,21.4396942585395,21.4170378301646,21.4279464808636,684.044269621923,0.0,1.0
2019-12-27,25.525,25.555,25.49,25.54,14322,21.4774549724978,21.5026978186947,21.4480049852682,21.4900763955963,17021.0600123765,0.07,1.0
2019-12-30,25.535,25.535,25.462,25.462,962,21.4858692545635,21.4858692545635,21.4244449954844,21.4244449954844,1143.29421393005,0.0,1.0
2019-12-31,25.52,25.525,25.5,25.525,1745,21.473247831465,21.4774549724978,21.4564192673338,21.4774549724978,2073.8548890935,0.0,1.0
2020-01-02,25.545,25.69,25.545,25.69,2241,21.4942835366291,21.6162906265806,21.4942835366291,21.6162906265806,2663.32882891605,0.0,1.0
2020-01-03,25.6,25.6,25.6,25.6,4644,21.54056208799,21.54056208799,21.54056208799,21.54056208799,5519.18745269351,0.0,1.0
2020-01-06,25.572,25.7,25.572,25.7,871,21.5170020982063,21.6247049086462,21.5170020982063,21.6247049086462,1035.14476126099,0.0,1.0
2020-01-07,25.545,25.57,25.545,25.56,1790,21.4942835366291,21.5153192417931,21.4942835366291,21.5069049597275,2127.3353876661,0.0,1.0
2020-01-08,25.515,25.567,25.515,25.567,478,21.4690406904322,21.5127949571734,21.4690406904322,21.5127949571734,568.081740393519,0.0,1.0
2020-01-09,25.54,25.54,25.48,25.48,1421,21.4900763955963,21.4900763955963,21.4395907032025,21.4395907032025,1688.79529937069,0.0,1.0
2020-01-10,25.595,25.62,25.595,25.62,397,21.5363549469572,21.5573906521212,21.5363549469572,21.5573906521212,471.816842962817,0.0,1.0
2020-01-13,25.595,25.595,25.567,25.567,313,21.5363549469572,21.5363549469572,21.5127949571734,21.5127949571734,371.986578960609,0.0,1.0
2020-01-14,25.595,25.61,25.574,25.574,4029,21.5363549469572,21.5489763700556,21.5186849546194,21.5186849546194,4788.28730553449,0.0,1.0
2020-01-15,25.625,25.64,25.625,25.63,2098,21.561597793154,21.5742192162525,21.561597793154,21.5658049341869,2493.37968900754,0.0,1.0
2020-01-16,25.645,25.68,25.645,25.65,10040,21.5784263572853,21.607876344515,21.5784263572853,21.5826334983181,11932.0934593116,0.0,1.0
2020-01-17,25.616,25.64,25.616,25.64,757,21.554024939295,21.5742192162525,21.554024939295,21.5742192162525,899.66083154371,0.0,1.0
2020-01-21,25.68,25.68,25.56,25.56,641,21.607876344515,21.607876344515,21.5069049597275,21.5069049597275,761.799990778755,0.0,1.0
2020-01-22,25.705,25.705,25.705,25.705,10,21.628912049679,21.628912049679,21.628912049679,21.628912049679,11.8845552383581,0.0,1.0
2020-01-23,25.75,25.78,25.75,25.75,10092,21.6667763189743,21.6920191651712,21.6667763189743,21.6667763189743,11993.893146551,0.0,1.0
2020-01-24,25.775,25.775,25.775,25.775,103,21.6878120241384,21.6878120241384,21.6878120241384,21.6878120241384,122.410918955089,0.0,1.0
2020-01-27,25.825,25.825,25.825,25.825,69,21.7298834344665,21.7298834344665,21.7298834344665,21.7298834344665,82.003431144671,0.0,1.0
2020-01-28,25.84,25.87,25.815,25.815,4004,21.7425048575649,21.7677477037618,21.7214691524008,21.7214691524008,4758.57591743859,0.0,1.0
2020-01-29,25.875,25.875,25.852,25.852,906,21.7719548447946,21.7719548447946,21.7526019960436,21.7526019960436,1076.74070459525,0.0,1.0
2020-01-30,25.8861,25.94,25.8861,25.9226,1872,21.7812946978874,21.8266476782211,21.7812946978874,21.8120068274269,2224.78874062064,0.0,1.0
2020-01-31,25.95,25.95,25.94,25.94,11286,21.8350619602867,21.8350619602867,21.8266476782211,21.8266476782211,13412.909042011,0.0,1.0
2020-02-03,25.935,26.0,25.92,26.0,1840,21.8224405371883,21.8771333706148,21.8098191140899,21.8771333706148,2186.7581638579,0.0,1.0
2020-02-04,25.865,25.9,25.865,25.9,1448,21.7635405627289,21.7929905499586,21.7635405627289,21.7929905499586,1720.88359851426,0.0,1.0
2020-02-05,25.86,25.86,25.8042,25.8042,1220,21.7593334216961,21.7593334216961,21.71238172777,21.71238172777,1449.91573907969,0.0,1.0
2020-02-06,25.874,25.9,25.86,25.87,11949,21.771113416588,21.7929905499586,21.7593334216961,21.7677477037618,14200.8550543141,0.0,1.0
2020-02-07,25.895,25.92,25.895,25.92,983,21.8093411828685,21.8303967352753,21.8093411828685,21.8303967352753,1167.15057032512,0.024432,1.0
2020-02-10,25.935,25.95,25.935,25.944,1468,21.8430300667193,21.8556633981633,21.8430300667193,21.8506100655857,1743.00817623323,0.0,1.0
2020-02-11,25.909,25.934,25.897,25.934,2182,21.8211322922163,21.842187844623,21.8110256270611,21.842187844623,2590.76555895157,0.0,1.0
2020-02-12,25.893,25.92,25.88,25.92,1849,21.807656738676,21.8303967352753,21.7967078514245,21.8303967352753,2195.38291407033,0.0,1.0
2020-02-13,25.905,25.92,25.87,25.894,5504,21.8177634038312,21.8303967352753,21.7882856304618,21.8084989607723,6535.09332560471,0.0,1.0
2020-02-14,25.945,25.98,25.931,25.96,6106,21.851452287682,21.8809300610514,21.8396611783342,21.864085619126,7249.8691580927,0.0,1.0
2020-02-18,25.95,25.99,25.93,25.96,1407,21.8556633981633,21.889352282014,21.8388189562379,21.864085619126,1670.5807247685,0.0,1.0
2020-02-19,25.97,25.99,25.945,25.947,20749,21.8725078400887,21.889352282014,21.851452287682,21.8531367318745,24636.0195154382,0.0,1.0
2020-02-20,26.006,26.03,26.0,26.0,2181,21.9028278355543,21.9230411658648,21.8977745029767,21.8977745029767,2589.57822368166,0.0,1.0
2020-02-21,26.075,26.11,26.07,26.09,8014,21.9609411601968,21.9904189335662,21.9567300497155,21.9735744916409,9515.30485308797,0.0,1.0
2020-02-24,26.144,26.16,26.121,26.14,28067,22.0190544848394,22.0325300383797,21.9996833766252,22.0156855964543,33324.9390206662,0.0,1.0
2020-02-25,26.157,26.21,26.157,26.17,16311,22.0300033720908,22.0746411431931,22.0300033720908,22.0409522593423,19366.6255875615,0.0,1.0
2020-02-26,26.155,26.188,26.133,26.16,11210,22.0283189278983,22.0561122570752,22.0097900417804,22.0325300383797,13310.028375732,0.0,1.0
2020-02-27,26.145,26.2,26.135,26.149,12843,22.0198967069356,22.0662189222304,22.0114744859729,22.0232655953207,15248.946871501,0.0,1.0
2020-02-28,26.379,26.41,26.14,26.14,33002,22.2169766774624,22.2430855624467,22.0156855964543,22.0156855964543,39184.4385776901,0.0,1.0
2020-03-02,26.34,26.46,26.34,26.37,4826,22.184130015708,22.2851966672602,22.184130015708,22.209396678596,5730.08001260324,0.0,1.0
2020-03-03,26.53,26.584,26.48,26.49,16616,22.3441522139989,22.3896322071974,22.3020411091855,22.3104633301482,19728.7628448852,0.0,1.0
2020-03-04,26.485,27.15,26.485,27.15,5604,22.3062522196669,22.8663299136853,22.3062522196669,22.8663299136853,6653.82685259606,0.0,1.0
2020-03-05,26.575,26.64,26.541,26.541,5374,22.382052208331,22.4367966445885,22.3534166570579,22.3534166570579,6380.73974051593,0.0,1.0
2020-03-06,26.693,26.78,26.693,26.77,3187,22.5455460461028,22.6190283263265,22.5455460461028,22.6105820872203,3773.27702891034,0.076122,1.0
2020-03-09,26.662,27.19,26.66,27.19,3959,22.5193627048737,22.9653241296795,22.5176734570524,22.9653241296795,4687.29330324945,0.0,1.0
2020-03-10,26.28,26.555,26.28,26.544,8865,22.1967163710179,22.4289879464377,22.1967163710179,22.4196970834209,10495.7956891403,0.0,1.0
2020-03-11,25.806,26.39,25.806,26.279,7963,21.7963646373854,22.2896250011858,21.7963646373854,22.1958717471073,9427.86475720522,0.0,1.0
2020-03-12,25.281,25.81,25.24,25.24,1456,21.3529370843114,21.7997431330279,21.3183075039761,21.3183075039761,1723.84416507482,0.0,1.0
2020-03-13,25.397,25.7,25.35,25.7,21029,21.450913457943,21.70683450286,21.411216134144,21.70683450286,24897.4718045044,0.0,1.0
2020-03-16,25.516,25.516,25.11,25.48,5036,21.5514237033065,21.5514237033065,21.2085063955959,21.5210172425242,5962.4170434868,0.0,1.0
2020-03-17,25.113,27.48,24.94,27.48,2718,21.2110402673278,23.2102650637585,21.064920330791,23.2102650637585,3218.00030266027,0.0,1.0
2020-03-18,24.432,25.17,23.71,24.87,24889,20.6358513841975,21.2591838302329,20.0260329207319,21.0057966570478,29467.5531762,0.0,1.0
2020-03-19,24.064,24.35,24.064,24.27,5187,20.3250297850904,20.5665922235269,20.3250297850904,20.4990223106775,6141.19483807905,0.0,1.0
2020-03-20,24.531,24.69,23.85,23.85,9112,20.7194691513486,20.8537643531367,20.1442802682183,20.1442802682183,10788.2335385726,0.0,1.0
2020-03-23,25.172,25.31,24.04,24.04,5491,21.2608730780542,21.3774311777193,20.3047588112356,20.3047588112356,6501.11834507268,0.0,1.0
2020-03-24,25.25,25.39,25.25,25.367,10774,21.3267537430823,21.4450010905687,21.3267537430823,21.4255747406245,12755.9732379918,0.0,1.0
2020-03-25,25.715,25.745,25.34,25.515,37217,21.7195038615193,21.7448425788378,21.4027698950378,21.5505790793958,44063.3985519158,0.0,1.0
2020-03-26,25.63,25.75,25.57,25.75,20321,21.6477108291168,21.7490656983909,21.5970333944798,21.7490656983909,24059.2289000587,0.0,1.0
2020-03-27,25.8,25.8,25.72,25.72,1961,21.7912968939217,21.7912968939217,21.7237269810724,21.7237269810724,2321.74341188992,0.0,1.0
2020-03-30,25.927,25.93,25.88,25.89,9272,21.8985641305701,21.9010980023019,21.8588668067711,21.8673130458773,10977.6669633061,0.0,1.0
2020-03-31,25.955,25.955,25.89,25.89,466,21.9222136000674,21.9222136000674,21.8673130458773,21.8673130458773,551.724849536308,0.0,1.0
2020-04-01,25.955,25.955,25.955,25.955,111,21.9222136000674,21.9222136000674,21.9222136000674,21.9222136000674,131.419438408863,0.0,1.0
2020-04-02,25.993,26.03,25.988,25.988,3663,21.9543093086708,21.9855603933637,21.9500861891177,21.9500861891177,4336.84146749249,0.0,1.0
2020-04-03,25.71,25.985,25.71,25.91,14273,21.7152807419662,21.9475523173859,21.7152807419662,21.8842055240896,16898.6454451325,0.0,1.0
2020-04-06,26.033,26.033,26.001,26.001,461,21.9880942650955,21.9880942650955,21.9610662999558,21.9610662999558,545.805055013387,0.0,1.0
2020-04-07,25.945,25.95,25.87,25.949,2113,21.9563338721846,21.9605651949582,21.8928640305807,21.9597189304035,2496.85513615964,0.050397,1.0
2020-04-08,26.06,26.094,26.06,26.08,1665,22.0536542959773,22.0824272908377,22.0536542959773,22.0705795870716,1967.46985409645,0.0,1.0
2020-04-09,26.4,26.43,26.36,26.41,1410,22.3413842445817,22.3667721812233,22.307533662393,22.3498468901289,1666.14564220781,0.0,1.0
2020-04-13,26.435,26.5,26.4,26.48,10755,22.3710035039969,22.4260107000536,22.3413842445817,22.4090854089592,12708.7917602447,0.0,1.0
2020-04-14,26.37,26.5,26.35,26.5,10240,22.3159963079402,22.4260107000536,22.2990710168458,22.4260107000536,12100.2350185872,0.0,1.0
2020-04-15,26.47,26.47,26.448,26.448,461,22.4006227634121,22.4006227634121,22.3820049432082,22.3820049432082,544.746908551629,0.0,1.0
2020-04-16,26.515,26.515,26.5,26.5,968,22.4387046683744,22.4387046683744,22.4260107000536,22.4260107000536,1143.85034160082,0.0,1.0
2020-04-17,26.43,26.53,26.43,26.53,3145,22.3667721812233,22.4513986366952,22.3667721812233,22.4513986366952,3716.33194662663,0.0,1.0
2020-04-20,26.41,26.45,26.38,26.45,15227,22.3498468901289,22.3836974723177,22.3244589534873,22.3836974723177,17993.1912722683,0.0,1.0
2020-04-21,26.393,26.48,26.37,26.46,15019,22.3354603926987,22.4090854089592,22.3159963079402,22.3921601178649,17747.4052484532,0.0,1.0
2020-04-22,26.37,26.37,26.33,26.341,3343,22.3159963079402,22.3159963079402,22.2821457257514,22.2914546358533,3950.30133468134,0.0,1.0
2020-04-23,26.465,26.467,26.44,26.44,7637,22.3963914406385,22.3980839697479,22.3752348267705,22.3752348267705,9024.36473017092,0.0,1.0
2020-04-24,26.48,26.485,26.435,26.435,2497,22.4090854089592,22.4133167317328,22.3710035039969,22.3710035039969,2950.61394935667,0.0,1.0
2020-04-27,26.388,26.435,26.388,26.43,1120,22.3312290699251,22.3710035039969,22.3312290699251,22.3667721812233,1323.46320515797,0.0,1.0
2020-04-28,26.469,26.471,26.42,26.42,548,22.3997764988573,22.4014690279668,22.3583095356761,22.3583095356761,647.551639666581,0.0,1.0
2020-04-29,26.51,26.51,26.44,26.44,598,22.4344733456008,22.4344733456008,22.3752348267705,22.3752348267705,706.634818468276,0.0,1.0
2020-04-30,26.494,26.59,26.48,26.48,1755,22.4209331127253,22.5021745099783,22.4090854089592,22.4090854089592,2073.81957593951,0.0,1.0
2020-05-01,26.471,26.471,26.407,26.43,10534,22.4014690279668,22.4014690279668,22.3473080964648,22.3667721812233,12447.6441099411,0.0,1.0
2020-05-04,26.486,26.63,26.486,26.63,100,22.4141629962876,22.5360250921671,22.4141629962876,22.5360250921671,118.16635760339,0.0,1.0
2020-05-05,26.45,26.5,26.43,26.456,2177,22.3836974723177,22.4260107000536,22.3667721812233,22.388775059646,2572.48160502581,0.0,1.0
2020-05-06,26.385,26.4,26.32,26.32,739039,22.3286902762609,22.3413842445817,22.2736830802042,22.2736830802042,873295.467568523,0.0,1.0
2020-05-07,26.41,26.45,26.345,26.345,3793,22.3762858873474,22.4101765134547,22.3212136199231,22.3212136199231,4476.75411836969,0.031242,1.0
2020-05-08,26.365,26.391,26.342,26.38,1127,22.3381589329767,22.3601878399465,22.318671822965,22.350867917767,1330.161321224,0.0,1.0
2020-05-11,26.34,26.44,26.29,26.32,1018451,22.3169772916597,22.4017038569279,22.2746140090255,22.300031978606,1202044.47893691,0.0,1.0
2020-05-12,26.465,27.59,26.38,27.59,43178,22.422885498245,23.3760593575129,22.350867917767,23.3760593575129,50961.5843192633,0.0,1.0
2020-05-13,26.445,26.61,26.425,26.48,119239,22.4059401851913,22.545739017884,22.3889948721377,22.4355944830352,140733.900427177,0.0,1.0
2020-05-14,26.53,26.54,26.464,26.51,5408,22.4779577656694,22.4864304221962,22.4220382325923,22.4610124526157,6382.88591408995,0.0,1.0
2020-05-15,26.555,26.57,26.525,26.525,1229,22.4991394069864,22.5118483917767,22.4737214374059,22.4737214374059,1450.54859253265,0.0,1.0
2020-05-18,26.46,26.72,26.46,26.63,4583,22.4186491699816,22.638938239679,22.4186491699816,22.5626843309376,5409.16533732882,0.0,1.0
2020-05-19,26.554,26.56,26.44,26.55,41751,22.4982921413337,22.5033757352498,22.4017038569279,22.494903078723,49277.3427883081,0.0,1.0
2020-05-20,26.615,26.66,26.54,26.559,4923,22.5499753461474,22.5881023005181,22.4864304221962,22.5025284695971,5810.45624169099,0.0,1.0
2020-05-21,26.675,26.689,26.63,26.63,2031,22.6008112853083,22.6126730044459,22.5626843309376,22.5626843309376,2397.12301988105,0.0,1.0
2020-05-22,26.699,26.71,26.605,26.66,9551,22.6211456609727,22.6304655831522,22.5415026896205,22.5881023005181,11272.7336104795,0.0,1.0
2020-05-26,26.665,26.74,26.6,26.7,68243,22.5923386287815,22.6558835527327,22.5372663613571,22.6219929266254,80544.9858423153,0.0,1.0
2020-05-27,26.763,26.805,26.655,26.656,10924,22.6753706627444,22.7109558201571,22.5838659722547,22.5847132379074,12893.2407036832,0.0,1.0
2020-05-28,26.688,26.7,26.615,26.7,3614,22.6118257387932,22.6219929266254,22.5499753461474,22.6219929266254,4265.48625989666,0.0,1.0
2020-05-29,26.773,27.17,26.723,27.17,4107,22.6838433192712,23.0202077833862,22.6414800366371,23.0202077833862,4847.3580712218,0.0,1.0
2020-06-01,26.779,26.779,26.71,26.71,877,22.6889269131873,22.6889269131873,22.6304655831522,22.6304655831522,1035.09447978123,0.0,1.0
2020-06-02,26.857,26.87,26.79,26.84,14157,22.7550136340966,22.7660280875814,22.6982468353668,22.740610118001,16709.0450972211,0.0,1.0
2020-06-03,26.81,26.84,26.78,26.809,13272,22.7151921484205,22.740610118001,22.68977417884,22.7143448827678,15664.5084785137,0.0,1.0
2020-06-04,26.78,26.81,26.78,26.79,6099,22.68977417884,22.7151921484205,22.68977417884,22.6982468353668,7198.45066383778,0.0,1.0
2020-06-05,26.74,26.76,26.634,26.66,21234,22.6944731141498,22.7114472900018,22.6045099821341,22.6265764107417,25019.1822980012,0.045546,1.0
2020-06-08,26.83,26.89,26.65,26.75,34460,22.7708569054839,22.8217794330399,22.6180893228157,22.7029602020758,40602.8549490967,0.0,1.0
2020-06-09,26.72,26.78,26.715,26.78,15400,22.6774989382978,22.7284214658538,22.6732553943348,22.7284214658538,18145.2108594338,0.0,1.0
2020-06-10,26.752,26.8,26.72,26.72,51957,22.704657619661,22.7453956417058,22.6774989382978,22.6774989382978,61218.8779625717,0.0,1.0
2020-06-11,26.72,26.775,26.705,26.775,1062,22.6774989382978,22.7241779218908,22.6647683064087,22.7241779218908,1251.31259303368,0.0,1.0
2020-06-12,26.75,26.8,26.742,26.79,3098,22.7029602020758,22.7453956417058,22.696170531735,22.7369085537798,3650.25085990429,0.0,1.0
2020-06-15,26.895,26.98,26.76,26.77,119459,22.8260229770029,22.898163224374,22.7114472900018,22.7199343779278,140753.814549163,0.0,1.0
2020-06-16,26.89,26.92,26.85,26.85,21848,22.8217794330399,22.847240696818,22.7878310813359,22.7878310813359,25742.6342114877,0.0,1.0
2020-06-17,26.86,26.89,26.83,26.84,8505,22.7963181692619,22.8217794330399,22.7708569054839,22.7793439934099,10021.1050882782,0.0,1.0
2020-06-18,26.895,26.93,26.834,26.86,12814,22.8260229770029,22.855727784744,22.7742517406543,22.7963181692619,15098.2293475835,0.0,1.0
2020-06-19,26.831,26.89,26.83,26.889,19107,22.7717056142765,22.8217794330399,22.7708569054839,22.8209307242473,22513.0223305975,0.0,1.0
2020-06-22,26.84,26.97,26.84,26.92,8482,22.7793439934099,22.889676136448,22.7793439934099,22.847240696818,9994.00509803362,0.0,1.0
2020-06-23,26.845,26.855,26.818,26.847,3154,22.7835875373729,22.7920746252989,22.7606723999727,22.7852849549581,3716.23344484768,0.0,1.0
2020-06-24,26.85,26.88,26.79,26.805,17667,22.7878310813359,22.8132923451139,22.7369085537798,22.7496391856688,20816.3272891959,0.0,1.0
2020-06-25,26.88,26.95,26.823,26.95,1724,22.8132923451139,22.872701960596,22.7649159439357,22.872701960596,2031.32100790026,0.0,1.0
2020-06-26,26.915,26.94,26.852,26.879,8974,22.842997152855,22.86421487267,22.7895284989211,22.8124436363213,10573.7092371792,0.0,1.0
2020-06-29,26.952,26.97,26.9082,26.93,18150,22.8743993781812,22.889676136448,22.8372259330653,22.855727784744,21385.4270843327,0.0,1.0
2020-06-30,26.965,27.01,26.95,27.009,9798,22.885432592485,22.923624488152,22.872701960596,22.9227757793594,11544.5958442034,0.0,1.0
2020-07-01,26.945,26.98,26.92,26.98,4400,22.868458416633,22.898163224374,22.847240696818,22.898163224374,5184.34595983824,0.0,1.0
2020-07-02,27.035,27.05,26.95,27.05,2700,22.9448422079671,22.9575728398561,22.872701960596,22.9575728398561,3181.30320262801,0.0,1.0
2020-07-06,27.025,27.07,26.98,27.04,30100,22.9363551200411,22.9745470157081,22.898163224374,22.9490857519301,35465.6394070752,0.0,1.0
2020-07-07,27.088,27.088,26.94,26.99,8079,22.9898237739749,22.9898237739749,22.86421487267,22.9066503123,9519.16613853027,0.0,1.0
2020-07-08,26.985,27.02,26.9,26.9,6400,22.9395038296616,22.9692567529167,22.8672467303279,22.8672467303279,7528.67199231605,0.04371,1.0
2020-07-09,27.045,27.045,27.0,27.0,7271,22.990508840956,22.990508840956,22.9522550824852,22.9522550824852,8553.27719627031,0.0,1.0
2020-07-10,27.005,27.076,27.005,27.076,900,22.9565055000931,23.0168614301248,22.9565055000931,23.0168614301248,1058.71949891944,0.0,1.0
2020-07-13,27.025,27.05,27.0,27.0,1210,22.9735071705245,22.9947592585639,22.9522550824852,22.9522550824852,1423.38954854726,0.0,1.0
2020-07-14,27.075,27.15,26.96,27.08,6848,23.0160113466032,23.0797676107212,22.9182517416223,23.0202617642111,8055.67903177818,0.0,1.0
2020-07-15,27.045,27.07,27.0,27.07,4900,22.990508840956,23.0117609289954,22.9522550824852,23.0117609289954,5764.13949411698,0.0,1.0
2020-07-16,27.133,27.19,26.91,26.91,14781,23.0653161908545,23.1137709515842,22.8757475655436,22.8757475655436,17387.7032372537,0.0,1.0
2020-07-17,27.125,27.15,27.07,27.12,4979,23.0585155226819,23.0797676107212,23.0117609289954,23.054265105074,5857.07153902212,0.0,1.0
2020-07-20,27.15,27.18,27.12,27.135,1941,23.0797676107212,23.1052701163684,23.054265105074,23.0670163578976,2283.3050526696,0.0,1.0
2020-07-21,27.2,27.25,27.08,27.19,5961,23.1222717867999,23.1647759628786,23.0202617642111,23.1137709515842,7012.25214784312,0.0,1.0
2020-07-22,27.185,27.4,27.16,27.4,4667,23.1095205339763,23.2922884911146,23.088268445937,23.2922884911146,5490.04877939672,0.0,1.0
2020-07-23,27.26,27.42,27.2016,27.42,2165,23.1732767980943,23.3092901615461,23.1236319204344,23.3092901615461,2546.80857240067,0.0,1.0
2020-07-24,27.2399,27.26,27.2039,27.2039,6692,23.1561901193107,23.1732767980943,23.1255871125341,23.1255871125341,7872.16765196546,0.0,1.0
2020-07-27,27.175,27.26,27.164,27.24,5403,23.1010196987606,23.1732767980943,23.0916687800233,23.1562751276629,6355.84605851306,0.0,1.0
2020-07-28,27.18,27.218,27.1751,27.1866,4769,23.1052701163684,23.1375732901882,23.1011047071127,23.1108806676108,5610.03698927426,0.0,1.0
2020-07-29,27.2131,27.22,27.15,27.21,11684,23.1334078809325,23.1392734572314,23.0797676107212,23.1307726220157,13744.531805972,0.0,1.0
2020-07-30,27.3083,27.35,27.19,27.26,16273,23.2143358321863,23.2497843150359,23.1137709515842,23.1732767980943,19142.8248954624,0.0,1.0
2020-07-31,27.325,27.35,27.275,27.275,25183,23.2285322269966,23.2497843150359,23.1860280509179,23.1860280509179,29624.1479347648,0.0,1.0
2020-08-03,27.28,27.319,27.18,27.2305,8801,23.1902784685258,23.2234317258672,23.1052701163684,23.1481993342079,10353.1003444334,0.0,1.0
2020-08-04,27.39,27.42,27.3712,27.39,12428,23.2837876558989,23.3092901615461,23.2678060856933,23.2837876558989,14619.7399250787,0.0,1.0
2020-08-05,27.39,27.4199,27.31,27.385,41698,23.2837876558989,23.3092051531939,23.215780974173,23.279537238291,49051.6507399366,0.0,1.0
2020-08-06,27.42,27.47,27.3405,27.3891,5252,23.3092901615461,23.3517943376248,23.241708521581,23.2830225807295,6178.21645369435,0.0,1.0
2020-08-07,27.3,27.375,27.28,27.375,21582,23.2436637136806,23.3075199326742,23.2266353886156,23.3075199326742,25348.3533085715,0.0428,1.0
2020-08-10,27.265,27.34,27.24,27.3227,69532,23.2138641448169,23.2777203638106,23.1925787384857,23.2629908626294,81666.2821912518,0.0,1.0
2020-08-11,27.1735,27.2587,27.1565,27.2,147213,23.1359595576447,23.2085002224215,23.1214854813395,23.1585220883558,172903.676008467,0.0,1.0
2020-08-12,27.11,27.1507,27.03,27.1456,12099,23.0818946255634,23.1165472670706,23.0137813253036,23.1122050441791,14210.4404911689,0.0,1.0
2020-08-13,27.015,27.12,27.0,27.0,8802,23.0010100815048,23.0904087880959,22.9882388377061,22.9882388377061,10338.0690307686,0.0,1.0
2020-08-14,27.01,27.05,26.9882,27.015,90480,22.9967530002386,23.0308096503685,22.9781921259178,23.0010100815048,106269.993854117,0.0,1.0
2020-08-17,27.0,27.07,26.97,26.97,51279,22.9882388377061,23.0478379754335,22.9626963501087,22.9626963501087,60227.8847794569,0.0,1.0
2020-08-18,27.04,27.06,26.99,26.99,43664,23.022295487836,23.039323812901,22.9797246751736,22.9797246751736,51283.9634355235,0.0,1.0
2020-08-19,27.02,27.065,27.0,27.0617,6338,23.0052671627711,23.0435808941672,22.9882388377061,23.0407712205315,7444.06742978992,0.0,1.0
2020-08-20,27.07,27.0899,27.03,27.075,4831,23.0478379754335,23.0647811588731,23.0137813253036,23.0520950566997,5674.07537919141,0.0,1.0
2020-08-21,27.105,27.13,27.05,27.09,12428,23.0776375442972,23.0989229506284,23.0308096503685,23.0648663004985,14596.8554776632,0.0,1.0
2020-08-24,27.075,27.13,27.04,27.13,9851,23.0520950566997,23.0989229506284,23.022295487836,23.0989229506284,11570.1338357306,0.0,1.0
2020-08-25,27.03,27.29,26.95,27.29,49814,23.0137813253036,23.2351495511481,22.9456680250437,23.2351495511481,58507.2223016022,0.0,1.0
2020-08-26,27.005,27.03,26.96,27.03,6127,22.9924959189723,23.0137813253036,22.9541821875762,23.0137813253036,7196.24505243342,0.0,1.0
2020-08-27,26.915,27.0,26.915,27.0,6338,22.91586845618,22.9882388377061,22.91586845618,22.9882388377061,7444.06742978993,0.0,1.0
2020-08-28,26.9551,26.98,26.935,26.935,939,22.9500102479353,22.9712105126411,22.932896781245,22.932896781245,1102.86830491839,0.0,1.0
2020-08-31,27.0161,27.0499,26.51,26.51,5130,23.0019466393834,23.0307245087432,22.5710448736144,22.5710448736144,6025.25495658289,0.0,1.0
2020-09-01,27.08,27.09,26.94,26.94,2224,23.056352137966,23.0648663004985,22.9371538625112,22.9371538625112,2612.11832815601,0.0,1.0
2020-09-02,27.165,27.165,27.0801,27.11,10812,23.1287225194921,23.1287225194921,23.0564372795913,23.0818946255634,12698.8414406577,0.0,1.0
2020-09-03,27.1474,27.19,27.11,27.19,4567,23.1137375934349,23.1500079258233,23.0818946255634,23.1500079258233,5364.00377908656,0.0,1.0
2020-09-04,27.0566,27.11,27.0,27.11,24576,23.03642899764,23.0818946255634,22.9882388377061,23.0818946255634,28864.8471370333,0.0,1.0
2020-09-08,26.9845,27.01,26.97,26.9916,2591,23.013100192301,23.0348472713613,23.0007342061686,23.0191552613727,3038.1321471581,0.0447,1.0
2020-09-09,26.9701,27.0,26.93,26.99,35105,23.0008194888316,23.0263190050631,22.9666211409759,23.0177907387649,41163.1142516347,0.0,1.0
2020-09-10,26.98,27.0,26.94,26.96,5469,23.0092624724668,23.0263190050631,22.9751494072741,22.9922059398704,6412.7922473206,0.0,1.0
2020-09-11,26.99,27.02,26.958,26.9999,1835,23.0177907387649,23.0433755376595,22.9905002866108,23.0262337224001,2151.66827095142,0.0,1.0
2020-09-14,27.015,27.025,27.01,27.025,3012,23.0391114045104,23.0476396708085,23.0348472713613,23.0476396708085,3531.78464964887,0.0,1.0
2020-09-15,27.03,27.059,27.0062,27.04,5584,23.0519038039576,23.0766357762223,23.031606530168,23.0604320702558,6547.63794277534,0.0,1.0
2020-09-16,27.0082,27.038,26.98,27.0118,9140,23.0333121834276,23.0587264169962,23.0092624724668,23.036382359295,10717.3013604883,0.0,1.0
2020-09-17,27.02,27.04,27.02,27.04,4482,23.0433755376595,23.0604320702558,23.0433755376595,23.0604320702558,5255.46440893965,0.0,1.0
2020-09-18,27.015,27.02,26.98,26.98,19474,23.0391114045104,23.0433755376595,23.0092624724668,23.0092624724668,22834.652811176,0.0,1.0
2020-09-21,26.96,27.05,26.69,26.69,13437,22.9922059398704,23.068960336554,22.7619427498198,22.7619427498198,15755.8400854356,0.0,1.0
2020-09-22,26.995,27.0049,26.93,26.93,2295,23.022054871914,23.0304978555492,22.9666211409759,22.9666211409759,2691.05105277031,0.0,1.0
2020-09-23,26.92,26.9787,26.92,26.976,6911,22.9580928746777,23.008153797848,22.9580928746777,23.0058511659475,8103.64001119635,0.0,1.0
2020-09-24,26.9175,26.94,26.86,26.86,4093,22.9559608081032,22.9751494072741,22.9069232768887,22.9069232768887,4799.33418692325,0.0,1.0
2020-09-25,26.905,26.93,26.8646,26.88,9687,22.9453004752305,22.9666211409759,22.9108462793859,22.9239798094851,11358.6978423468,0.0,1.0
2020-09-28,26.935,26.96,26.85,26.85,12614,22.970885274125,22.9922059398704,22.8983950105905,22.8983950105905,14790.8139344857,0.0,1.0
2020-09-29,26.9,26.99,26.9,26.99,3836,22.9410363420814,23.0177907387649,22.9410363420814,23.0177907387649,4497.98337186357,0.0,1.0
2020-09-30,26.905,26.95,26.89,26.9148,1295,22.9453004752305,22.9836776735723,22.9325080757832,22.9536581762027,1518.47978794664,0.0,1.0
2020-10-01,26.9459,26.97,26.9082,26.94,9455,22.98018108439,23.0007342061686,22.9480295204459,22.9751494072741,11086.6613089077,0.0,1.0
2020-10-02,26.96,27.12,26.92,27.12,73701,22.9922059398704,23.1286582006412,22.9580928746777,23.1286582006412,86419.6747887689,0.0,1.0
2020-10-05,26.895,26.94,26.88,26.94,1879,22.9367722089323,22.9751494072741,22.9239798094851,22.9751494072741,2203.26140660366,0.0,1.0
2020-10-06,26.856,26.93,26.58,26.58,39922,22.9035119703695,22.9666211409759,22.6681318205399,22.6681318205399,46811.3900342902,0.0,1.0
2020-10-07,26.8183,26.9,26.77,26.84,5216,22.9059851675959,22.975766585068,22.8647312818688,22.924519522053,6106.88655285991,0.0406,1.0
2020-10-08,26.865,26.8782,26.84,26.8488,6513,22.9458724649759,22.9571468188392,22.924519522053,22.9320357579619,7625.41259945871,0.0,1.0
2020-10-09,26.885,26.91,26.8391,26.844,6755,22.9629548193143,22.9843077622372,22.9237508161078,22.9279359929207,7908.74590961822,0.0,1.0
2020-10-12,26.955,26.99,26.925,26.925,6926,23.0227430594985,23.0526371795906,22.997119527991,22.997119527991,8108.95250481359,0.0,1.0
2020-10-13,26.95,26.99,26.94,26.99,4797,23.0184724709139,23.0526371795906,23.0099312937447,23.0526371795906,5616.32185469114,0.0,1.0
2020-10-14,26.95,26.97,26.95,26.9525,1178,23.0184724709139,23.0355548252522,23.0184724709139,23.0206077652062,1379.20098912365,0.0,1.0
2020-10-15,26.95,26.99,26.92,26.9499,4327,23.0184724709139,23.0526371795906,22.9928489394064,23.0183870591422,5066.04641760445,0.0,1.0
2020-10-16,26.96,27.01,26.9306,26.95,57928,23.0270136480831,23.0697195339289,23.0019025872057,23.0184724709139,67822.0330203351,0.0,1.0
2020-10-19,26.9029,26.92,26.8898,26.8898,12037,22.9782435264471,22.9928489394064,22.9670545843555,22.9670545843555,14092.9051834307,0.0,1.0
2020-10-20,26.86,26.9,26.84,26.8932,19205,22.9416018763914,22.975766585068,22.924519522053,22.969958584593,22485.1909984038,0.0,1.0
2020-10-21,26.85,26.88,26.45,26.45,4687,22.9330606992222,22.9586842307297,22.5914136124554,22.5914136124554,5487.53398643681,0.0,1.0
2020-10-22,26.8148,26.87,26.8,26.858,13779,22.9029957555867,22.9501430535605,22.8903548133763,22.9398936409575,16132.4366970584,0.0,1.0
2020-10-23,26.865,26.88,26.818,26.818,9421,22.9458724649759,22.9586842307297,22.9057289322808,22.9057289322808,11030.0955165823,0.0,1.0
2020-10-26,26.9049,26.95,26.8608,26.8884,29375,22.9799517618809,23.0184724709139,22.9422851705649,22.9658588195518,34392.214817918,0.0,1.0
2020-10-27,26.95,26.96,26.9249,26.94,11023,23.0184724709139,23.0270136480831,22.9970341162193,23.0099312937447,12905.7151978863,0.0,1.0
2020-10-28,26.89,26.93,26.8759,26.91,4883,22.9672254078989,23.0013901165755,22.9551823480903,22.9843077622372,5717.01055168997,0.0,1.0
2020-10-29,26.835,26.89,26.79,26.89,11927,22.9202489334684,22.9672254078989,22.8818136362072,22.9672254078989,13964.1173151764,0.0,1.0
2020-10-30,26.7893,26.87,26.78,26.84,8641,22.8812157538053,22.9501430535605,22.873272459038,22.924519522053,10116.8724507789,0.0,1.0
2020-11-02,26.8475,26.859,26.83,26.83,3433,22.9309254049299,22.9407477586744,22.9159783448838,22.9159783448838,4019.35228833743,0.0,1.0
2020-11-03,26.83,26.83,26.8,26.82,4152,22.9159783448838,22.9159783448838,22.8903548133763,22.9074371677147,4861.15662719984,0.0,1.0
2020-11-04,27.02,27.03,27.005,27.01,5393,23.0782607110981,23.0868018882673,23.0654489453443,23.0697195339289,6314.11794086914,0.0,1.0
2020-11-05,27.065,27.1,27.04,27.0785,6328,23.1166960083594,23.1465901284514,23.0953430654364,23.1282265975377,7408.81482103094,0.0,1.0
2020-11-06,26.93,26.98,26.87,26.98,172475,23.0508896547418,23.0936874446689,22.9995323068292,23.0936874446689,201499.890874907,0.057954,1.0
2020-11-09,26.835,26.86,26.79,26.8,39855,22.9695738538802,22.9909727488438,22.9310558429458,22.9396154009313,46561.9837705143,0.0,1.0
2020-11-10,26.8046,26.85,26.784,26.84,4959,22.9435527976046,22.9824131908584,22.9259201081546,22.973853632873,5793.52346049378,0.0,1.0
2020-11-11,26.815,26.84,26.61,26.61,4764,22.9524547379094,22.973853632873,22.7769837992082,22.7769837992082,5565.70795841751,0.0,1.0
2020-11-12,26.905,26.9299,26.85,26.85,7494,23.0294907597782,23.0508040591619,22.9824131908584,22.9824131908584,8755.12498748548,0.0,1.0
2020-11-13,26.91,26.92,26.9,26.9149,2360,23.0337705387709,23.0423300967563,23.0252109807855,23.0379647221838,2757.15171743605,0.0,1.0
2020-11-16,26.9549,26.9549,26.89,26.9,11509,23.0722029541255,23.0722029541255,23.0166514228001,23.0252109807855,13445.7877610048,0.0,1.0
2020-11-17,26.99,27.009,26.951,27.0,117188,23.1022470026543,23.1185101628266,23.0688647265111,23.1108065606397,136908.938755464,0.0,1.0
2020-11-18,27.0447,27.05,26.97,26.975,33045,23.1490677848345,23.1536043505668,23.0851278866834,23.0894076656762,38605.9654672349,0.0,1.0
2020-11-19,27.1,27.13,26.93,26.93,9241,23.1964021404939,23.2220808144502,23.0508896547418,23.0508896547418,10796.1182291638,0.0,1.0
2020-11-20,27.12,27.14,27.0405,27.05,6397,23.2135212564648,23.2306403724356,23.1454727704807,23.1536043505668,7473.51675272812,0.0,1.0
2020-11-23,27.095,27.12,27.05,27.06,13938,23.1921223615012,23.2135212564648,23.1536043505668,23.1621639085522,16283.5511176371,0.0,1.0
2020-11-24,27.0897,27.12,26.79,26.79,12603,23.1875857957689,23.2135212564648,22.9310558429458,22.9310558429458,14723.8911418841,0.0,1.0
2020-11-25,27.06,27.1194,27.02,27.1036,11542,23.1621639085522,23.2130076829857,23.1279256766106,23.1994835813687,13484.3411536639,0.0,1.0
2020-11-27,27.115,27.14,27.115,27.13,2244,23.2092414774721,23.2306403724356,23.2092414774721,23.2220808144502,2621.6307008163,0.0,1.0
2020-11-30,27.1845,27.209,27.01,27.01,49597,23.2687304054708,23.289701322535,23.1193661186251,23.1193661186251,57943.41259732,0.0,1.0
2020-12-01,27.08,27.17,27.05,27.1582,51052,23.1792830245231,23.2563190463919,23.1536043505668,23.2462187679691,59643.266728197,0.0,1.0
2020-12-02,27.06,27.1,27.01,27.0754,26955,23.1621639085522,23.1964021404939,23.1193661186251,23.1753456278498,31491.1120946986,0.0,1.0
2020-12-03,27.16,27.16,27.1,27.13,17196,23.2477594884065,23.2477594884065,23.1964021404939,23.2220808144502,20089.8224292501,0.0,1.0
2020-12-04,27.08,27.08,27.025,27.07,2329,23.1792830245231,23.1792830245231,23.1322054556033,23.1707234665377,2720.93489402904,0.0,1.0
2020-12-07,27.0499,27.09,26.9575,26.9908,5480,23.1910258821233,23.2254053119132,23.1118074454005,23.1403569469467,6391.84539543225,0.043819,1.0
2020-12-08,27.0399,27.06,27.03,27.03,10928,23.1824524582355,23.1996850402499,23.1739647685867,23.1739647685867,12746.3661462197,0.0,1.0
2020-12-09,26.9631,27.0,26.96,26.989,2031,23.1166085627776,23.1482444969234,23.1139508013724,23.1388137306469,2368.94853980345,0.0,1.0
2020-12-10,27.035,27.06,27.01,27.01,18040,23.1782514805305,23.1996850402499,23.1568179208112,23.1568179208112,21041.7684185398,0.0,1.0
2020-12-11,27.095,27.15,27.0579,27.15,6675,23.229692023857,23.2768458552397,23.1978846212335,23.2768458552397,7785.68759388875,0.0,1.0
2020-12-14,27.06,27.08,27.02,27.05,3385,23.1996850402499,23.2168318880254,23.1653913446989,23.1911116163622,3948.24756633909,0.0,1.0
2020-12-15,27.072,27.09,27.04,27.055,12798,23.2099731489152,23.2254053119132,23.1825381924744,23.195398328306,14927.5250676537,0.0,1.0
2020-12-16,27.06,27.099,27.03,27.085,10695,23.1996850402499,23.2331213934121,23.1739647685867,23.2211185999693,12474.5960773993,0.0,1.0
2020-12-17,27.07,27.185,27.0401,27.1405,9749,23.2082584641377,23.3068528388468,23.1826239267133,23.2687011025463,11371.1862700856,0.0,1.0
2020-12-18,27.0651,27.103,27.0651,27.103,2715,23.2040574864327,23.2365507629672,23.2040574864327,23.2365507629672,3166.76281908733,0.0,1.0
2020-12-21,27.0608,27.08,27.02,27.0466,19054,23.2003709141609,23.2168318880254,23.1653913446989,23.1881966522403,22224.4930957238,0.0,1.0
2020-12-22,27.095,27.12,27.06,27.06,15510,23.229692023857,23.2511255835764,23.1996850402499,23.1996850402499,18090.7887013056,0.0,1.0
2020-12-23,27.0849,27.13,27.0163,27.0163,11060,23.2210328657304,23.2596990074642,23.1622191778605,23.1622191778605,12900.3303053797,0.0,1.0
2020-12-24,26.9315,26.95,26.9212,26.93,3962,23.2636925083111,23.2796729888414,23.2547952677996,23.2623967936735,4586.65807080625,0.203158,1.0
2020-12-28,26.95,26.97,26.8975,26.8975,10022,23.2796729888414,23.2969491840094,23.2343229765255,23.2343229765255,11602.0916672439,0.0,1.0
2020-12-29,26.97,27.0,26.9595,26.96,7131,23.2969491840094,23.3228634767614,23.2878791815462,23.2883110864254,8255.28993006548,0.0,1.0
2020-12-30,26.9906,27.03,26.95,26.95,32562,23.3147436650324,23.3487777695133,23.2796729888414,23.2796729888414,37695.8001266011,0.0,1.0
2020-12-31,27.01,27.05,26.99,27.01,3151,23.3315015743454,23.3660539646813,23.3142253791774,23.3315015743454,3647.79393768564,0.0,1.0
2021-01-04,26.9399,26.9564,26.91,26.9485,41765,23.2709485102816,23.2852013712952,23.2451205985055,23.2783772742038,48349.7663622472,0.0,1.0
2021-01-05,26.8951,26.909,26.86,26.88,11757,23.2322498331054,23.2442567887471,23.2019301105856,23.2192063057535,13610.6357744748,0.0,1.0
2021-01-06,26.7453,26.79,26.73,26.79,4360,23.1028511312973,23.1414634274977,23.0896348419938,23.1414634274977,5047.40767004423,0.0,1.0
2021-01-07,26.735,26.7352,26.71,26.71,3551,23.0939538907857,23.0941266527374,23.0723586468258,23.0723586468258,4110.85886154292,0.0,1.0
2021-01-08,26.745,26.77,26.68,26.715,21549,23.1025919883697,23.1241872323297,23.0464443540738,23.0766776956178,24946.4651105008,0.0,1.0
2021-01-11,26.69,26.85,26.67,26.85,10653,23.0550824516578,23.1932920130016,23.0378062564898,23.1932920130016,12332.5765846287,0.0,1.0
2021-01-12,26.695,26.7,26.625,26.6556,8540,23.0594015004498,23.0637205492418,22.9989348173619,23.0253673959689,9886.43612435271,0.0,1.0
2021-01-13,26.7946,26.84,26.73,26.758,16930,23.1454369523863,23.1846539154176,23.0896348419938,23.1138215152289,19599.2229022589,0.0,1.0
2021-01-14,26.745,26.8798,26.745,26.84,3875,23.1025919883697,23.2190335438019,23.1025919883697,23.1846539154176,4485.94144986731,0.0,1.0
2021-01-15,26.65,26.7759,26.5,26.7759,149917,23.0205300613219,23.1292837099043,22.8909585975621,23.1292837099043,173553.260474776,0.0,1.0
2021-01-19,26.75,26.799,26.73,26.74,42783,23.1069110371617,23.1492377153233,23.0896348419938,23.0982729395777,49528.266593464,0.0,1.0
2021-01-20,26.7742,26.78,26.743,26.7691,12291,23.127815233315,23.1328253299137,23.1008643688529,23.1234098035471,14228.8274478242,0.0,1.0
2021-01-21,26.74,26.76,26.7101,26.74,33601,23.0982729395777,23.1155491347457,23.0724450278016,23.0982729395777,38898.6112663204,0.0,1.0
2021-01-22,26.745,26.77,26.73,26.745,7216,23.1025919883697,23.1241872323297,23.0896348419938,23.1025919883697,8353.69122638516,0.0,1.0
2021-01-25,26.805,26.83,26.78,26.8,29888,23.1544205738737,23.1760158178336,23.1328253299137,23.1501015250817,34600.2111106151,0.0,1.0
2021-01-26,26.805,26.83,26.785,26.79,59700,23.1544205738737,23.1760158178336,23.1371443787057,23.1414634274977,69112.4398856974,0.0,1.0
2021-01-27,26.793,26.8293,26.74,26.74,5144,23.1440548567729,23.1754111510027,23.0982729395777,23.0982729395777,5955.01492080448,0.0,1.0
2021-01-28,26.765,26.7954,26.7538,26.78,5034,23.1198681835377,23.146128000193,23.1101935142436,23.1328253299137,5827.67206674374,0.0,1.0
2021-01-29,26.765,26.765,26.68,26.6956,4434,23.1198681835377,23.1198681835377,23.0464443540738,23.0599197863048,5133.07468095783,0.0,1.0
2021-02-01,26.765,26.765,26.7349,26.7527,5709,23.1198681835377,23.1198681835377,23.0938675098099,23.1092433235094,6609.09412575288,0.0,1.0
2021-02-02,26.73,26.77,26.72,26.73,20377,23.0896348419938,23.1241872323297,23.0809967444098,23.0896348419938,23589.6848835989,0.0,1.0
2021-02-03,26.715,26.715,26.71,26.71,2659,23.0766776956178,23.0766776956178,23.0723586468258,23.0723586468258,3078.2240813412,0.0,1.0
2021-02-04,26.72,26.7487,26.6297,26.635,29455,23.0809967444098,23.1057880844758,23.0029947232264,23.0075729149459,34098.9433305397,0.0,1.0
2021-02-05,26.62,26.7052,26.62,26.68,5764,23.031759588181,23.1054750621447,23.031759588181,23.0836718937893,6662.00423864872,0.043,1.0
2021-02-08,26.67,26.695,26.65,26.65,4999,23.0750198428546,23.0966499701913,23.0577157409852,23.0577157409852,5777.82081696822,0.0,1.0
2021-02-09,26.66,26.7,26.66,26.685,12619,23.0663677919199,23.1009759956587,23.0663677919199,23.0879979192566,14584.9811740992,0.0,1.0
2021-02-10,26.715,26.73,26.66,26.66,18755,23.1139540720607,23.1269321484628,23.0663677919199,23.0663677919199,21676.9412727024,0.0,1.0
2021-02-11,26.675,26.78,26.675,26.73,176061,23.0793458683219,23.1701924031363,23.0793458683219,23.1269321484628,203490.480267302,0.0,1.0
2021-02-12,26.655,26.69,26.6254,26.655,50947,23.0620417664525,23.092323944724,23.0364316956858,23.0620417664525,58884.3042932747,0.0,1.0
2021-02-16,26.51,26.58,26.51,26.555,20783,22.9365870278993,22.9971513844422,22.9365870278993,22.9755212571055,24020.8941866475,0.0,1.0
2021-02-17,26.56,26.5795,26.52,26.52,10772,22.9798472825728,22.9967187818955,22.945239078834,22.945239078834,12450.2272135191,0.0,1.0
2021-02-18,26.5449,26.55,26.48,26.51,54882,22.9667826856614,22.9711952316381,22.9106308750952,22.9365870278993,63432.3588871475,0.0,1.0
2021-02-19,26.5,26.54,26.48,26.5219,9352,22.9279349769646,22.9625431807034,22.9106308750952,22.9468829685116,10808.9978556285,0.0,1.0
2021-02-22,26.36,26.45,26.36,26.45,6962,22.8068062638788,22.8846747222911,22.8068062638788,22.8846747222911,8046.64703495353,0.0,1.0
2021-02-23,26.3606,26.38,26.31,26.3433,34319,22.8073253869348,22.8241103657482,22.7635460092052,22.7923573388178,39665.7396714409,0.0,1.0
2021-02-24,26.3563,26.37,26.27,26.27,10103,22.8036050050329,22.8154583148135,22.7289378054664,22.7289378054664,11677.0001427946,0.0,1.0
2021-02-25,26.1463,26.23,26.08,26.2,1975,22.6219119354041,22.6943296017276,22.5645488377071,22.6683734489235,2282.69576185482,0.0,1.0
2021-02-26,26.2889,26.289,26.16,26.18,2909,22.745290181733,22.7453767022424,22.6337652451847,22.6510693470541,3362.20859303072,0.0,1.0
2021-03-01,26.2855,26.2965,26.2416,26.2416,3710,22.7423484844152,22.7518657404434,22.7043659808119,22.7043659808119,4288.00064631969,0.0,1.0
2021-03-02,26.312,26.34,26.23,26.23,22441,22.7652764193922,22.7895021620093,22.6943296017276,22.6943296017276,25937.202831283,0.0,1.0
2021-03-03,26.245,26.255,26.182,26.2475,3952,22.7073076781297,22.7159597290644,22.652799757241,22.7094706908633,4567.70311435455,0.0,1.0
2021-03-04,26.1099,26.235,26.09,26.235,3341,22.5904184700018,22.698655627195,22.5732008886418,22.698655627195,3861.51217233264,0.0,1.0
2021-03-05,26.03,26.065,25.98,25.98,15094,22.556069827791,22.5863987730071,22.5127427631967,22.5127427631967,17418.6736873778,0.0402,1.0
2021-03-08,25.9099,26.03,25.9,26.02,7905,22.4519982186355,22.556069827791,22.4434194598459,22.5474044148722,9122.47353244479,0.0,1.0
2021-03-09,26.0023,26.01,25.971,26.005,12574,22.5320666340058,22.5387390019533,22.5049438915698,22.5344062954939,14510.5606827275,0.0,1.0
2021-03-10,26.0751,26.1,26.05,26.0717,5799,22.5951508400551,22.6167277182231,22.5734006536288,22.5922045996627,6692.121949987,0.0,1.0
2021-03-11,26.075,26.1,26.05,26.1,5112,22.5950641859259,22.6167277182231,22.5734006536288,22.6167277182231,5899.31495229067,0.0,1.0
2021-03-12,25.9257,25.96,25.9125,25.946,17356,22.4656895710473,22.495411937359,22.4542512259944,22.4832803592726,20029.0513129806,0.0,1.0
2021-03-15,25.9432,25.9699,25.93,25.95,6432,22.4808540436553,22.5039906961487,22.4694156986024,22.4867465244402,7422.61224044085,0.0,1.0
2021-03-16,25.9325,25.97,25.9183,25.9557,11590,22.4715820518322,22.5040773502779,22.4592771654874,22.4916858098039,13375.0117951973,0.0,1.0
2021-03-17,25.932,25.9674,25.886,25.886,2092,22.4711487811862,22.501824342919,22.4312878817595,22.4312878817595,2414.19539909861,0.0,1.0
2021-03-18,25.8488,25.8513,25.81,25.815,8279,22.3990525457013,22.401218898931,22.3654307435761,22.3697634500356,9554.074430754,0.0,1.0
2021-03-19,25.8485,25.8605,25.82,25.83,3292,22.3987925833137,22.4091910788164,22.374096156495,22.3827615694139,3799.01111559877,0.0,1.0
2021-03-22,25.9245,25.9492,25.88,25.88,25637,22.4646497214971,22.4860532914067,22.4260886340081,22.4260886340081,29585.4337699287,0.0,1.0
2021-03-23,25.9696,26.0,25.94,25.94,9492,22.5037307337611,22.5300735890345,22.4780811115213,22.4780811115213,10953.8923175162,0.0,1.0
2021-03-24,26.01,26.029,25.975,25.9834,5613,22.5387390019533,22.5552032864992,22.5084100567373,22.5156890035892,6477.47551392949,0.0,1.0
2021-03-25,25.98,26.03,25.97,26.02,25062,22.5127427631967,22.556069827791,22.5040773502779,22.5474044148722,28921.8762391058,0.0,1.0
2021-03-26,25.988,26.1,25.96,26.1,5108,22.5196750935318,22.6167277182231,22.495411937359,22.6167277182231,5894.69889990234,0.0,1.0
2021-03-29,25.925,25.9292,25.9,25.925,4117,22.465082992143,22.4687224655689,22.4434194598459,22.465082992143,4751.07192069262,0.0,1.0
2021-03-30,25.92,25.93,25.875,25.9,123690,22.4607502856836,22.4694156986024,22.4217559275487,22.4434194598459,142739.879978254,0.0,1.0
2021-03-31,25.95,25.9884,25.93,25.95,11750,22.4867465244402,22.5200217100486,22.4694156986024,22.4867465244402,13559.6538907307,0.0,1.0
2021-04-01,26.045,26.06,26.02,26.0343,3659,22.5690679471693,22.5820660665476,22.5474044148722,22.5597959553462,4222.5339222284,0.0,1.0
2021-04-05,25.9809,25.99,25.9788,25.985,3354,22.5135226503594,22.5214081761156,22.5117029136465,22.5170754696562,3870.55992761794,0.0,1.0
2021-04-06,26.0768,26.0768,26.05,26.069,5406,22.5966239602513,22.5966239602513,22.5734006536288,22.5898649381746,6238.5948028332,0.0,1.0
2021-04-07,26.0489,26.0776,26.0489,26.075,3897,22.5724474582077,22.5973171932848,22.5724474582077,22.5950641859259,4497.18903933425,0.0,1.0
2021-04-08,26.059,26.07,26.04,26.04,5201,22.6164677558355,22.6260145974378,22.5999777567043,22.5999777567043,5992.66253524624,0.0407,1.0
2021-04-09,26.0348,26.06,25.99,25.99,11050,22.5954647043104,22.6173356505266,22.5565830221484,22.5565830221484,12731.959433661,0.0,1.0
2021-04-12,26.02,26.0279,25.99,25.99,11673,22.5826198628819,22.5894762309417,22.5565830221484,22.5565830221484,13449.7884587444,0.0,1.0
2021-04-13,26.0897,26.099,26.02,26.02,789,22.6431121228528,22.6511835434802,22.5826198628819,22.5826198628819,909.096469969099,0.0,1.0
2021-04-14,26.06,26.0805,26.05,26.08,11960,22.6173356505266,22.6351274916945,22.6086567036154,22.634693544349,13780.4737399625,0.0,1.0
2021-04-15,26.1849,26.19,26.15,26.15,15163,22.7257356974472,22.7301619603719,22.6954461727272,22.6954461727272,17471.0136554391,0.0,1.0
2021-04-16,26.1261,26.15,26.1261,26.15,2281,22.6747034896095,22.6954461727272,22.6747034896095,22.6954461727272,2628.19904689419,0.0,1.0
2021-04-19,26.08,26.0946,26.08,26.081,878,22.634693544349,22.6473648068393,22.634693544349,22.6355614390401,1011.64347355243,0.0,1.0
2021-04-20,26.1176,26.15,26.115,26.15,4159,22.667326384735,22.6954461727272,22.6650698585381,22.6954461727272,4792.05604385486,0.0,1.0
2021-04-21,26.15,26.15,26.1261,26.15,4074,22.6954461727272,22.6954461727272,22.6747034896095,22.6954461727272,4694.11789436516,0.0,1.0
2021-04-22,26.1699,26.1699,26.145,26.145,795,22.7127172770804,22.7127172770804,22.6911066992716,22.6911066992716,916.00975110955,0.0,1.0
2021-04-23,26.1576,26.2,26.14,26.2,11470,22.7020421723797,22.7388409072831,22.686767225816,22.7388409072831,13215.8891134925,0.0,1.0
2021-04-26,26.1609,26.185,26.15,26.17,20933,22.7049062248604,22.7258224869163,22.6954461727272,22.7128040665496,24119.2856855046,0.0,1.0
2021-04-27,26.0952,26.129,26.0952,26.12,3182,22.647885543654,22.6772203842137,22.647885543654,22.6694093319937,3666.343431485,0.0,1.0
2021-04-28,26.1001,26.1001,26.065,26.09,2279,22.6521382276404,22.6521382276404,22.6216751239822,22.6433724912601,2625.89461984738,0.0,1.0
2021-04-29,26.0585,26.06,26.045,26.045,1201,22.6160338084899,22.6173356505266,22.6043172301598,22.6043172301598,1383.80844161329,0.0,1.0
2021-04-30,26.1133,26.13,26.08,26.08,6097,22.6635944375632,22.6780882789048,22.634693544349,22.634693544349,7025.04585222002,0.0,1.0
2021-05-03,26.1276,26.1599,26.115,26.1368,17384,22.6760053316462,22.7040383301693,22.6650698585381,22.6839899628044,20030.0798909288,0.0,1.0
2021-05-04,26.1685,26.1993,26.14,26.17,5890,22.7115022245129,22.7382333809993,22.686767225816,22.7128040665496,6786.53765287451,0.0,1.0
2021-05-05,26.1899,26.21,26.1559,26.18,7046,22.7300751709028,22.7475198541943,22.7005667514048,22.7214830134607,8118.49648593444,0.0,1.0
2021-05-06,26.21,26.22,26.16,26.16,4207,22.7475198541943,22.7561988011054,22.7041251196384,22.7041251196384,4847.36229297845,0.0,1.0
2021-05-07,26.1602,26.185,26.14,26.185,943,22.7377751326024,22.7593306567684,22.7202178104994,22.7593306567684,1084.93766237614,0.038572,1.0
2021-05-10,26.0974,26.25,26.0974,26.25,13008,22.6831909826981,22.8158269902681,22.6831909826981,22.8158269902681,14965.9269482384,0.0,1.0
2021-05-11,26.0584,26.08,26.04,26.07,8068,22.6492931825982,22.6680673488074,22.633300374346,22.659375605192,9282.37228001137,0.0,1.0
2021-05-12,25.9549,26.02,25.94,25.99,2406,22.5593336361795,22.6159168871153,22.5463829381926,22.5898416562693,2768.14423719723,0.0,1.0
2021-05-13,26.0119,26.029,25.98,26.0,1602,22.6088765747869,22.6237394563691,22.581149912654,22.5985333998846,1843.12845718619,0.0,1.0
2021-05-14,26.0683,26.08,26.0488,26.0488,1071,22.6578980087774,22.6680673488074,22.6409491087275,22.6409491087275,1232.20385620875,0.0,1.0
2021-05-17,26.05,26.08,26.04,26.055,15206,22.6419921179613,22.6680673488074,22.633300374346,22.646337989769,17494.7636204577,0.0,1.0
2021-05-18,26.0267,26.03,26.01,26.01,7451,22.6217403553376,22.6246086307307,22.6072251435,22.6072251435,8572.50320505263,0.0,1.0
2021-05-19,25.986,26.036,25.986,26.02,7727,22.5863649588232,22.6298236768999,22.5863649588232,22.6159168871153,8890.04593550417,0.0,1.0
2021-05-20,26.0596,26.08,26.03,26.03,9046,22.6503361918321,22.6680673488074,22.6246086307307,22.6246086307307,10407.5780422636,0.0,1.0
2021-05-21,26.07,26.07,26.06,26.061,4248,22.659375605192,22.659375605192,22.6506838615767,22.6515530359382,4887.39680781957,0.0,1.0
2021-05-24,26.13,26.14,26.07,26.07,93002,22.7115260668841,22.7202178104994,22.659375605192,22.659375605192,107000.39499078,0.0,1.0
2021-05-25,26.1813,26.199,26.14,26.15,17375,22.7561147116308,22.7714990978299,22.7202178104994,22.7289095541147,19990.2352956367,0.0,1.0
2021-05-26,26.1618,26.18,26.15,26.1694,11161,22.7391658115808,22.7549847849608,22.7289095541147,22.7457715367285,12840.9217919196,0.0,1.0
2021-05-27,26.1338,26.15,26.1001,26.1279,2110,22.7148289294579,22.7289095541147,22.6855377534742,22.7097008007248,2427.59116395934,0.0,1.0
2021-05-28,26.1493,26.17,26.1493,26.15,1972,22.7283011320617,22.7462930413454,22.7283011320617,22.7289095541147,2268.81979873356,0.0,1.0
2021-06-01,26.1166,26.14,26.1,26.11,12430,22.6998791304395,22.7202178104994,22.685450836038,22.6941425796534,14300.9280417131,0.0,1.0
2021-06-02,26.149,26.15,26.145,26.15,5322,22.7280403797532,22.7289095541147,22.7245636823071,22.7289095541147,6123.05221544627,0.0,1.0
2021-06-03,26.11,26.129,26.092,26.1,6599,22.6941425796534,22.7106568925225,22.6784974411458,22.685450836038,7592.26260235435,0.0,1.0
2021-06-04,26.2,26.2,26.13,26.141,14845,22.7723682721914,22.7723682721914,22.7115260668841,22.7210869848609,17079.4269331642,0.0,1.0
2021-06-07,26.165,26.18,26.16,26.17,1938,22.7734312724356,22.7864869372201,22.7690793841741,22.7777831606971,2226.61966891987,0.036223,1.0
2021-06-08,26.205,26.24,26.1999,26.24,2061,22.8082463785276,22.8387095963581,22.8038074525009,22.8387095963581,2367.93763552315,0.0,1.0
2021-06-09,26.265,26.2899,26.2493,26.2493,16325,22.8604690376656,22.8821414412079,22.8468041085245,22.8468041085245,18756.2260552719,0.0,1.0
2021-06-10,26.3,26.32,26.18,26.18,12184,22.8909322554961,22.9083398085421,22.7864869372201,22.7864869372201,13998.5211796284,0.0,1.0
2021-06-11,26.32,26.34,26.28,26.34,4776,22.9083398085421,22.9257473615881,22.8735247024501,22.9257473615881,5487.27323981492,0.0,1.0
2021-06-14,26.2639,26.29,26.26,26.2768,3762,22.8595116222481,22.8822284789731,22.8561171494041,22.8707394939628,4322.26171025622,0.0,1.0
2021-06-15,26.26,26.28,26.1801,26.28,6838,22.8561171494041,22.8735247024501,22.7865739749853,22.8735247024501,7856.35980189582,0.0,1.0
2021-06-16,26.1918,26.29,26.17,26.29,19067,22.7967573935173,22.8822284789731,22.7777831606971,22.8822284789731,21906.5826766229,0.0,1.0
2021-06-17,26.2669,26.31,26.2,26.2,4095,22.862122755205,22.8996360320191,22.8038944902661,22.8038944902661,4704.85425398703,0.0,1.0
2021-06-18,26.3668,26.3668,26.315,26.33,621,22.9490734826698,22.9490734826698,22.9039879202806,22.9170435850651,713.483392362869,0.0,1.0
2021-06-21,26.275,26.32,26.275,26.31,1874,22.8691728141886,22.9083398085421,22.8691728141886,22.8996360320191,2153.08836922386,0.0,1.0
2021-06-22,26.295,26.31,26.285,26.29,1846,22.8865803672346,22.8996360320191,22.8778765907116,22.8822284789731,2120.91842560686,0.0,1.0
2021-06-23,26.28,26.31,26.26,26.2936,4296,22.8735247024501,22.8996360320191,22.8561171494041,22.8853618385214,4935.78849209483,0.0,1.0
2021-06-24,26.3278,26.36,26.315,26.315,7166,22.9151287542301,22.9431549146341,22.9039879202806,22.9039879202806,8233.20771283787,0.0,1.0
2021-06-25,26.2617,26.27,26.22,26.27,8738,22.857596791413,22.8648209259271,22.8213020433121,22.8648209259271,10039.3202616212,0.0,1.0
2021-06-28,26.315,26.339,26.27,26.27,9200,22.9039879202806,22.9248769839358,22.8648209259271,22.8648209259271,10570.1243313018,0.0,1.0
2021-06-29,26.3499,26.3699,26.29,26.29,2572,22.9343641003459,22.9517716533919,22.8822284789731,22.8822284789731,2955.03910653349,0.0,1.0
2021-06-30,26.38,26.45,26.35,26.45,22355,22.9605624676802,23.0214889033412,22.9344511381111,23.0214889033412,25684.2531985055,0.0,1.0
2021-07-01,26.345,26.38,26.311,26.365,3383,22.9300992498496,22.9605624676802,22.9005064096714,22.9475068028956,3886.81854486891,0.0,1.0
2021-07-02,26.405,26.419,26.38,26.3836,2673,22.9823219089877,22.9945071961199,22.9605624676802,22.9636958272284,3071.08068886626,0.0,1.0
2021-07-06,26.5,26.5051,26.37,26.46,66286,23.0650077859562,23.0694467119829,22.9518586911572,23.0301926798642,76157.7458070291,0.0,1.0
2021-07-07,26.535,26.56,26.535,26.56,1938,23.0954710037867,23.1172304450942,23.0954710037867,23.1172304450942,2226.61966891987,0.0,1.0
2021-07-08,26.535,26.559,26.51,26.55,12796,23.1261082971477,23.1470250711869,23.1043199908568,23.1391812809222,14682.1875793896,0.0352,1.0
2021-07-09,26.445,26.48,26.44,26.44,5053,23.0476703945005,23.0781740233077,23.0433127332423,23.0433127332423,5797.83477951356,0.0,1.0
2021-07-12,26.435,26.46,26.4101,26.42,9397,23.0389550719841,23.060743378275,23.0172539189184,23.0258820882096,10782.159790835,0.0,1.0
2021-07-13,26.365,26.47,26.36,26.47,8888,22.9779478143696,23.0694587007914,22.9735901531114,23.0694587007914,10198.13091635,0.0,1.0
2021-07-14,26.455,26.46,26.415,26.44,2989,23.0563857170168,23.060743378275,23.0215244269514,23.0433127332423,3429.59195645479,0.0,1.0
2021-07-15,26.5051,26.53,26.45,26.455,231667,23.1000494828238,23.1217506358895,23.0520280557586,23.0563857170168,265815.751012382,0.0,1.0
2021-07-16,26.495,26.52,26.45,26.4711,17780,23.0912470070822,23.1130353133731,23.0520280557586,23.0704173862682,20400.8514505742,0.0,1.0
2021-07-19,26.6325,26.6325,26.6,26.62,1782,23.2110826916821,23.2110826916821,23.182757893504,23.2001885385367,2044.67476293156,0.0,1.0
2021-07-20,26.5846,26.61,26.57,26.6,1266,23.1693362968288,23.1914732160203,23.1566119259549,23.182757893504,1452.61405716687,0.0,1.0
2021-07-21,26.5143,26.5499,26.5,26.51,2182,23.1080675795388,23.139094127697,23.0956046683404,23.1043199908568,2503.63655034605,0.0,1.0
2021-07-22,26.575,26.62,26.56,26.56,86880,23.1609695872131,23.2001885385367,23.1478966034385,23.1478966034385,99686.5002264275,0.0,1.0
2021-07-23,26.5561,26.57,26.5561,26.57,750,23.1444976276572,23.1566119259549,23.1444976276572,23.1566119259549,860.553351402171,0.0,1.0
2021-07-26,26.575,26.67,26.53,26.62,18045,23.1609695872131,23.2437651511184,23.1217506358895,23.2001885385367,20704.9136347362,0.0,1.0
2021-07-27,26.605,26.63,26.57,26.61,5635,23.1871155547621,23.208903861053,23.1566119259549,23.1914732160203,6465.62418020167,0.0,1.0
2021-07-28,26.6221,26.6221,26.61,26.61,1334,23.2020187562651,23.2020187562651,23.1914732160203,23.1914732160203,1530.63756102733,0.0,1.0
2021-07-29,26.62,26.7,26.6,26.62,47767,23.2001885385367,23.2699111186675,23.182757893504,23.2001885385367,54808.06924857,0.0,1.0
2021-07-30,26.6204,26.65,26.6204,26.63,4252,23.2005371514373,23.2263345060857,23.2005371514373,23.208903861053,4878.76380021606,0.0,1.0
2021-08-02,26.69,26.73,26.69,26.71,6351,23.2611957961512,23.2960570862166,23.2611957961512,23.2786264411839,7287.16577967358,0.0,1.0
2021-08-03,26.705,26.72,26.6996,26.71,2383,23.2742687799257,23.2873417637002,23.2695625057669,23.2786264411839,2734.26484852183,0.0,1.0
2021-08-04,26.7,26.72,26.63,26.63,4459,23.2699111186675,23.2873417637002,23.208903861053,23.208903861053,5116.27652520305,0.0,1.0
2021-08-05,26.645,26.67,26.62,26.66,10267,23.2219768448276,23.2437651511184,23.2001885385367,23.2350498286021,11780.4016784615,0.0,1.0
2021-08-06,26.492,26.53,26.492,26.53,3118,23.1178287407571,23.1509888453981,23.1178287407571,23.1509888453981,3573.08884525004,0.0335,1.0
2021-08-09,26.4342,26.47,26.4342,26.47,4387,23.0673904763295,23.0986307854387,23.0673904763295,23.0986307854387,5027.30621042718,0.0,1.0
2021-08-10,26.36,26.42,26.36,26.39,21784,23.0026410088464,23.0549990688058,23.0026410088464,23.0288200388261,24963.4917911888,0.0,1.0
2021-08-11,26.39,26.43,26.34,26.341,24117,23.0288200388261,23.0637254121324,22.9851883221932,22.9860609565259,27637.0056705885,0.0,1.0
2021-08-12,26.415,26.44,26.32,26.44,178035,23.0506358971425,23.0724517554589,22.9677356355401,23.0724517554589,204020.16438874,0.0,1.0
2021-08-13,26.485,26.51,26.45,26.48,20024,23.1117203004285,23.133536158745,23.0811780987855,23.1073571287652,22946.6103390913,0.0,1.0
2021-08-16,26.545,26.58,26.5,26.5,22800,23.164078360388,23.194620562031,23.1248098154184,23.1248098154184,26127.7824476269,0.0,1.0
2021-08-17,26.515,26.54,26.49,26.53,22342,23.1378993304082,23.1597151887247,23.1160834720918,23.1509888453981,25602.9348879334,0.0,1.0
2021-08-18,26.495,26.52,26.4601,26.47,8509,23.1204466437551,23.1422625020715,23.0899917055454,23.0986307854387,9750.9342476692,0.0,1.0
2021-08-19,26.56,26.84,26.5,26.84,46172,23.1771678753778,23.4215054885219,23.1248098154184,23.4215054885219,52911.0513671857,0.0,1.0
2021-08-20,26.535,26.56,26.535,26.56,3154,23.1553520170614,23.1771678753778,23.1553520170614,23.1771678753778,3614.34323858839,0.0,1.0
2021-08-23,26.55,26.57,26.51,26.51,8068,23.1684415320512,23.1858942187044,23.133536158745,23.133536158745,9245.56792927433,0.0,1.0
2021-08-24,26.51,26.5499,26.5,26.54,11796,23.133536158745,23.168354268618,23.1248098154184,23.1597151887247,13517.6895505354,0.0,1.0
2021-08-25,26.455,26.53,26.455,26.53,8383,23.0855412704488,23.1509888453981,23.0855412704488,23.1509888453981,9606.54387098495,0.0,1.0
2021-08-26,26.445,26.47,26.43,26.4413,5094,23.0768149271222,23.0986307854387,23.0637254121324,23.0735861800914,5837.49665737772,0.0,1.0
2021-08-27,26.522,26.54,26.5,26.5,8571,23.1440077707368,23.1597151887247,23.1248098154184,23.1248098154184,9821.98348064084,0.0,1.0
2021-08-30,26.5563,26.579,26.5106,26.5106,6172,23.173939128347,23.1937479276983,23.1340597393445,23.1340597393445,7072.83654678743,0.0,1.0
2021-08-31,26.545,26.59,26.545,26.59,2680,23.164078360388,23.2033469053575,23.164078360388,23.2033469053575,3071.16039296667,0.0,1.0
2021-09-01,26.535,26.6,26.535,26.6,1496,23.1553520170614,23.2120732486841,23.1553520170614,23.2120732486841,1714.34923428289,0.0,1.0
2021-09-02,26.5672,26.589,26.56,26.58,2091,23.1834508425729,23.2024742710249,23.1771678753778,23.194620562031,2396.19267973632,0.0,1.0
2021-09-03,26.53,26.55,26.51,26.51,11682,23.1509888453981,23.1684415320512,23.133536158745,23.133536158745,13387.0506382973,0.0,1.0
2021-09-07,26.46,26.49,26.44,26.49,3841,23.0899044421121,23.1160834720918,23.0724517554589,23.1160834720918,4401.61457812873,0.0,1.0
2021-09-08,26.47,26.4888,26.431,26.455,3919,23.1276895087161,23.1441156727798,23.0936139556055,23.1145835267505,4485.35639329234,0.0333,1.0
2021-09-09,26.545,26.57,26.48,26.48,6258,23.1932194185444,23.2150627218205,23.1364268300266,23.1364268300266,7162.37823659694,0.0,1.0
2021-09-10,26.495,26.53,26.48,26.525,7381,23.1495328119922,23.1801134365787,23.1364268300266,23.1757447759235,8447.6691857338,0.0,1.0
2021-09-13,26.545,26.56,26.53,26.53,7189,23.1932194185444,23.20632540051,23.1801134365787,23.1801134365787,8227.92220244414,0.0,1.0
2021-09-14,26.6069,26.62,26.5602,26.5602,1566,23.247303437456,23.2587493283726,23.2065001469362,23.2065001469362,1792.31133245618,0.0,1.0
2021-09-15,26.585,26.61,26.58,26.61,2520,23.2281687037861,23.2500120070622,23.2238000431309,23.2500120070622,2884.17915567663,0.0,1.0
2021-09-16,26.545,26.57,26.53,26.53,4802,23.1932194185444,23.2150627218205,23.1801134365787,23.1801134365787,5495.96361331712,0.0,1.0
2021-09-17,26.5,26.52,26.485,26.5,3197,23.1539014726474,23.1713761152683,23.1407954906818,23.1539014726474,3659.01617488023,0.0,1.0
2021-09-20,26.56,26.58,26.535,26.535,10255,23.20632540051,23.2238000431309,23.184482097234,23.184482097234,11737.0068418507,0.0,1.0
2021-09-21,26.565,26.59,26.52,26.52,4354,23.2106940611653,23.2325373644413,23.1713761152683,23.1713761152683,4983.22065230793,0.0,1.0
2021-09-22,26.575,26.59,26.55,26.579,6968,23.2194313824757,23.2325373644413,23.1975880791996,23.2229263109999,7974.98426855345,0.0,1.0
2021-09-23,26.4653,26.54,26.44,26.525,15106,23.1235829677002,23.1888507578892,23.1014775447848,23.1757447759235,17289.0517165282,0.0,1.0
2021-09-24,26.4,26.43,26.4,26.43,8682,23.0665282595431,23.0927402234744,23.0665282595431,23.0927402234744,9936.68390062875,0.0,1.0
2021-09-27,26.39,26.43,26.3699,26.43,7954,23.0577909382327,23.0927402234744,23.0402289223987,23.0927402234744,9103.47658898882,0.0,1.0
2021-09-28,26.265,26.309,26.2477,26.2477,4374,22.9485744218523,22.9870186356182,22.9334588559852,22.9334588559852,5006.11096306727,0.0,1.0
2021-09-29,26.245,26.3299,26.245,26.31,2522,22.9310997792314,23.005279637157,22.9310997792314,22.9878923677492,2886.46818675256,0.0,1.0
2021-09-30,26.245,26.2699,26.18,26.2201,3288,22.9310997792314,22.9528557092944,22.8743071907136,22.9093438491684,3763.16708883521,0.0,1.0
2021-10-01,26.3599,26.4781,26.31,26.3163,36710,23.0314916010883,23.1347667389776,22.9878923677492,22.9933968801748,42015.1653987653,0.0,1.0
2021-10-04,26.325,26.36,26.245,26.36,5110,23.0009983497149,23.0315789743014,22.9310997792314,23.0315789743014,5848.47439901092,0.0,1.0
2021-10-05,26.265,26.2986,26.25,26.2986,3947,22.9485744218523,22.9779318214553,22.9354684398866,22.9779318214553,4517.4028283554,0.0,1.0
2021-10-06,26.274,26.29,26.24,26.29,6155,22.9564380110317,22.9704177251284,22.9267311185762,22.9704177251284,7044.49313618634,0.0,1.0
2021-10-07,26.175,26.21,26.175,26.18,4858,22.8932628092966,22.9238746220311,22.8932628092966,22.8976359254015,5554.39174656935,0.026695,1.0
2021-10-08,26.1064,26.14,26.08,26.14,3422,22.833263656337,22.8626509965621,22.8101736033029,22.8626509965621,3912.54190135041,0.0,1.0
2021-10-11,26.0303,26.09,26.0303,26.0512,2325,22.76670482922,22.8189198355128,22.76670482922,22.7849844545386,2658.28752794848,0.0,1.0
2021-10-12,26.1593,26.16,26.0815,26.09,5329,22.8795312247271,22.8801434609818,22.8114855381344,22.8189198355128,6092.90934900537,0.0,1.0
2021-10-13,26.2,26.25,26.19,26.19,5946,22.9151283898212,22.9588595508705,22.9063821576114,22.9063821576114,6798.35597470181,0.0,1.0
2021-10-14,26.245,26.26,26.2,26.26,4651,22.9544864347656,22.9676057830803,22.9151283898212,22.9676057830803,5317.71840537135,0.0,1.0
2021-10-15,26.21,26.22,26.17,26.17,4629,22.9238746220311,22.9326208542409,22.8888896931917,22.8888896931917,5292.56471693485,0.0,1.0
2021-10-18,26.1851,26.21,26.1201,26.1201,33746,22.9020965038285,22.9238746220311,22.8452459944645,22.8452459944645,38583.471362645,0.0,1.0
2021-10-19,26.1369,26.16,26.12,26.14,14817,22.859939664577,22.8801434609818,22.8451585321424,22.8626509965621,16941.009161984,0.0,1.0
2021-10-20,26.085,26.1175,26.07,26.07,11013,22.8145467194079,22.8429719740899,22.8014273710931,22.8014273710931,12591.7077614179,0.0,1.0
2021-10-21,26.045,26.07,26.02,26.045,38499,22.7795617905685,22.8014273710931,22.7576962100438,22.7795617905685,44017.8114144037,0.0,1.0
2021-10-22,26.075,26.09,26.0508,26.0508,4722,22.805800487198,22.8189198355128,22.7846346052502,22.7846346052502,5398.8962180528,0.0,1.0
2021-10-25,26.115,26.1166,26.1,26.1,1384,22.8407854160374,22.842184813191,22.8276660677227,22.8276660677227,1582.39567255084,0.0,1.0
2021-10-26,26.1201,26.1201,26.08,26.09,11310,22.8452459944645,22.8452459944645,22.8101736033029,22.8189198355128,12931.2825553107,0.0,1.0
2021-10-27,26.274,26.28,26.22,26.24,109791,22.9798505081741,22.9850982475001,22.9326208542409,22.9501133186606,125529.482142362,0.0,1.0
2021-10-28,26.23,26.265,26.2248,26.265,3198,22.9413670864508,22.9719788991853,22.9368190457017,22.9719788991853,3656.43161908785,0.0,1.0
2021-10-29,26.224,26.2525,26.21,26.22,4659,22.9361193471249,22.961046108923,22.9238746220311,22.9326208542409,5326.86520116644,0.0,1.0
2021-11-01,26.195,26.21,26.175,26.2,1939,22.9107552737163,22.9238746220311,22.8932628092966,22.9151283898212,2216.95463083532,0.0,1.0
2021-11-02,26.2719,26.28,26.15,26.15,7145,22.9780137994101,22.9850982475001,22.8713972287719,22.8713972287719,8169.23199449114,0.0,1.0
2021-11-03,26.2096,26.26,26.2096,26.26,2686,22.9235247727427,22.9676057830803,22.9235247727427,22.9676057830803,3071.03668820199,0.0,1.0
2021-11-04,26.295,26.31,26.26,26.26,2741,22.9982175958148,23.0113369441296,22.9676057830803,22.9676057830803,3133.92090929325,0.0,1.0
2021-11-05,26.375,26.3763,26.306,26.306,5070,23.0989741908724,23.1001127185102,23.0385446470176,23.0385446470176,5789.05577776004,0.0352,1.0
2021-11-08,26.325,26.35,26.325,26.34,7391,23.0551846663399,23.0770794286061,23.0551846663399,23.0683215236997,8439.23298884114,0.0,1.0
2021-11-09,26.4099,26.42,26.34,26.34,2942,23.129539278996,23.1383847629516,23.0683215236997,23.0683215236997,3359.2509069369,0.0,1.0
2021-11-10,26.21,26.34,26.21,26.335,1980,22.9544687599153,23.0683215236997,22.9544687599153,23.0639425712464,2260.81468243883,0.0,1.0
2021-11-11,26.17,26.25,26.17,26.25,2001,22.9194371402893,22.9895003795412,22.9194371402893,22.9895003795412,2284.79301997985,0.0,1.0
2021-11-12,26.15,26.2,26.14,26.1738,9664,22.9019213304763,22.9457108550088,22.8931634255698,22.9227651441538,11034.602571257,0.0,1.0
2021-11-15,26.055,26.12,26.04,26.12,8304,22.8187212338646,22.8756476157568,22.8055843765049,22.8756476157568,9481.71975907683,0.0,1.0
2021-11-16,26.05,26.1,26.05,26.075,1835,22.8143422814114,22.8581318059438,22.8143422814114,22.8362370436776,2095.24997084609,0.0,1.0
2021-11-17,26.08,26.089,26.0315,26.0315,4329,22.8406159961309,22.8484981105467,22.7981401573344,22.7981401573344,4942.96301024127,0.0,1.0
2021-11-18,26.115,26.1399,26.09,26.12,19779,22.8712686633036,22.8930758465208,22.8493739010374,22.8756476157568,22584.1684868473,0.0,1.0
2021-11-19,26.175,26.19,26.16,26.16,1870,22.9238160927425,22.9369529501023,22.9106792353828,22.9106792353828,2135.21386674779,0.0,1.0
2021-11-22,26.03,26.13,26.03,26.13,22633,22.7968264715984,22.8844055206633,22.7968264715984,22.8844055206633,25842.9387412314,0.0,1.0
2021-11-23,25.9747,26.0,25.9735,26.0,3382,22.7483952574655,22.7705527568789,22.7473443088767,22.7705527568789,3861.65416970108,0.0,1.0
2021-11-24,25.96,25.99,25.93,25.93,14175,22.735521137253,22.7617948519724,22.7092474225335,22.7092474225335,16185.3778401871,0.0,1.0
2021-11-26,26.1459,26.1632,26.11,26.1108,2489,22.8983305894646,22.9134817649529,22.8668897108503,22.8675903432429,2842.00391140923,0.0,1.0
2021-11-29,26.14,26.16,26.07,26.07,16365,22.8931634255698,22.9106792353828,22.8318580912244,22.8318580912244,18685.9758980362,0.0,1.0
2021-11-30,26.22,26.24,26.19,26.24,14827,22.9632266648218,22.9807424746347,22.9369529501023,22.9807424746347,16929.8481295558,0.0,1.0
2021-12-01,26.225,26.225,26.18,26.18,1378,22.967605617275,22.967605617275,22.9281950451958,22.9281950451958,1573.43567292965,0.0,1.0
2021-12-02,26.215,26.25,26.17,26.235,5635,22.9588477123685,22.9895003795412,22.9194371402893,22.9763635221815,6434.18724017315,0.0,1.0
2021-12-03,26.355,26.37,26.295,26.295,19658,23.0814583810594,23.0945952384191,23.0289109516204,23.0289109516204,22446.0075895872,0.0,1.0
2021-12-06,26.265,26.34,26.24,26.3198,3615,23.002637236901,23.0683215236997,22.9807424746347,23.0506305557885,4127.69953384666,0.0,1.0
2021-12-07,26.186,26.65,26.16,26.2053,348265,22.962263295282,23.3691406407724,22.9394641336813,22.9791872883164,397158.902531781,0.0329,1.0
2021-12-08,26.0925,26.14,26.06,26.13,18581,22.8802740026024,22.9219263170653,22.8517750506015,22.9131574087573,21189.6388323346,0.0,1.0
2021-12-09,26.095,26.13,26.08,26.08,4787,22.8824662296794,22.9131574087573,22.8693128672174,22.8693128672174,5459.06038912791,0.0,1.0
2021-12-10,26.1202,26.1467,26.1,26.115,6822,22.9045638786155,22.9278014856317,22.8868506838334,22.9000040462954,7779.75976073337,0.0,1.0
2021-12-13,26.185,26.2,26.06,26.06,13152,22.9613864044512,22.9745397669132,22.8517750506015,22.8517750506015,14998.4462581597,0.0,1.0
2021-12-14,26.145,26.17,26.08,26.08,10953,22.9263107712193,22.9482330419893,22.8693128672174,22.8693128672174,12490.7224654519,0.0,1.0
2021-12-15,26.1198,26.17,26.1,26.1499,28633,22.9042131222832,22.9482330419893,22.8868506838334,22.9306075362902,32652.8673745351,0.0,1.0
2021-12-16,26.14,26.165,26.12,26.14,12815,22.9219263170653,22.9438485878353,22.9043885004494,22.9219263170653,14614.1338806506,0.0,1.0
2021-12-17,26.17,26.18,26.11,26.11,30267,22.9482330419893,22.9570019502973,22.8956195921414,22.8956195921414,34516.269228689,0.0,1.0
2021-12-20,26.1497,26.24,25.94,25.94,4655,22.9304321581241,23.0096154001451,22.7465481509057,22.7465481509057,5308.52853799674,0.0,1.0
2021-12-21,26.1055,26.1292,26.05,26.0641,5347,22.8916735834028,22.9124558960927,22.8430061422935,22.8553703030077,6097.68036362376,0.0,1.0
2021-12-22,26.1355,26.15,26.1,26.11,42583,22.9179803083267,22.9306952253733,22.8868506838334,22.8956195921414,48561.3470963514,0.0,1.0
2021-12-23,26.07,26.0895,26.065,26.07,11781,22.9070191729418,22.9241533069606,22.9026258052446,22.9070191729418,13407.7099984615,0.053,1.0
2021-12-27,26.09,26.11,26.06,26.06,18229,22.9245926437304,22.942166114519,22.8982324375475,22.8982324375475,20746.0441016852,0.0,1.0
2021-12-28,26.0999,26.15,26.075,26.12,35933,22.9332915117707,22.9773130560962,22.9114125406389,22.9509528499133,40894.5966704623,0.0,1.0
2021-12-29,25.995,26.04,25.995,25.998,7185,22.8411186574845,22.8806589667589,22.8411186574845,22.8437546781028,8177.09840751598,0.0,1.0
2021-12-30,26.0352,26.0352,26.0149,26.03,1311,22.8764413337696,22.8764413337696,22.8586042609192,22.8718722313646,1492.02171360521,0.0,1.0
2021-12-31,26.02,26.07,26.0,26.0,7170,22.8630854959703,22.9070191729418,22.8455120251817,22.8455120251817,8160.02722086144,0.0,1.0
2022-01-03,25.8941,25.915,25.89,25.905,3194,22.752460497356,22.7708247743301,22.7488579358443,22.7620380389358,3635.02467830286,0.0,1.0
2022-01-04,25.883,25.89,25.8493,25.87,30811,22.7427072210683,22.7488579358443,22.7130959227895,22.7312844650557,35065.3554674983,0.0,1.0
2022-01-05,25.78,25.92,25.78,25.92,114197,22.652203846507,22.7752181420272,22.652203846507,22.7752181420272,129965.220159096,0.0,1.0
2022-01-06,25.7574,25.8,25.72,25.72,7381,22.6323458245159,22.6697773172956,22.5994834341412,22.5994834341412,8400.16191313507,0.0,1.0
2022-01-07,25.655,25.71,25.655,25.665,6790,22.5423696540783,22.5906966987469,22.5423696540783,22.5511563894726,7727.5571589469,0.0,1.0
2022-01-10,25.655,25.669,25.6391,25.65,3489,22.5423696540783,22.5546710836303,22.5283987448013,22.5379762863811,3970.75801584178,0.0,1.0
2022-01-11,25.6933,25.709,25.665,25.665,7679,22.5760228506385,22.5898180252075,22.5511563894726,22.5511563894726,8739.30948800488,0.0,1.0
2022-01-12,25.695,25.7399,25.695,25.715,2448,22.5775165956555,22.6169690375759,22.5775165956555,22.5950900664441,2786.01766201797,0.0,1.0
2022-01-13,25.725,25.73,25.67,25.69,247190,22.6038768018384,22.6082701695355,22.5555497571697,22.5731232279583,281321.775275417,0.0,1.0
2022-01-14,25.625,25.67,25.6001,25.65,10537,22.5160094478954,22.5555497571697,22.4941304767636,22.5379762863811,11991.9395852465,0.0,1.0
2022-01-18,25.4749,25.54,25.4749,25.53,26845,22.3841205496269,22.4413221970438,22.3841205496269,22.4325354616495,30551.7337160427,0.0,1.0
2022-01-19,25.4913,25.54,25.47,25.5,30226,22.3985307956736,22.4413221970438,22.3798150492837,22.4061752554666,34399.5791879718,0.0,1.0
2022-01-20,25.4918,25.52,25.47,25.49,9610,22.3989701324433,22.4237487262552,22.3798150492837,22.3973885200723,10936.940249997,0.0,1.0
2022-01-21,25.585,25.6,25.57,25.57,7969,22.4808625063182,22.4940426094096,22.4676824032267,22.4676824032267,9069.35242999231,0.0,1.0
2022-01-24,25.5576,25.62,25.5576,25.62,1445,22.4567868513378,22.5116160801982,22.4567868513378,22.5116160801982,1644.52431438561,0.0,1.0
2022-01-25,25.5161,25.61,25.5161,25.61,13990,22.4203218994514,22.5028293448039,22.4203218994514,22.5028293448039,15921.7267531174,0.0,1.0
2022-01-26,25.4243,25.56,25.4243,25.55,7973,22.3396596685318,22.4588956678324,22.3396596685318,22.4501089324381,9073.90474643351,0.0,1.0
2022-01-27,25.455,25.49,25.4529,25.46,6638,22.3666349461923,22.3973885200723,22.3647897317595,22.3710283138894,7554.56913418107,0.0,1.0
2022-01-28,25.485,25.5,25.38,25.38,9523,22.3929951523752,22.4061752554666,22.300734430735,22.300734430735,10837.9273674008,0.0,1.0
2022-01-31,25.4735,25.5,25.46,25.47,5949,22.3828904066717,22.4061752554666,22.3710283138894,22.3798150492837,6770.43262718338,0.0,1.0
2022-02-01,25.49,25.51,25.475,25.475,8142,22.3973885200723,22.4149619908609,22.3842084169809,22.3842084169809,9266.24011607448,0.0,1.0
2022-02-02,25.5249,25.56,25.52,25.53,8118,22.4280542265984,22.4588956678324,22.4237487262552,22.4325354616495,9238.92621742725,0.0,1.0
2022-02-03,25.4179,25.47,25.39,25.395,116278,22.3340361578794,22.3798150492837,22.3095211661293,22.3139145338265,132333.562787633,0.0,1.0
2022-02-04,25.28,25.29,25.239,25.29,20575,22.212867076792,22.2216538121863,22.1768414616754,22.2216538121863,23415.9776944525,0.0,1.0
2022-02-07,25.23,25.26,25.18,25.2,22697,22.202147259611,22.2285469590873,22.1581477604837,22.1757475601346,25792.3390609037,0.0378,1.0
2022-02-08,25.1604,25.21,25.1604,25.18,3419,22.1408999568258,22.1845474599601,22.1408999568258,22.1581477604837,3885.27150060492,0.0,1.0
2022-02-09,25.1829,25.24,25.1701,25.18,29085,22.1606997314331,22.2109471594364,22.1494358596565,22.1581477604837,33051.5126045902,0.0,1.0
2022-02-10,24.963,25.0999,24.9601,25.0999,12406,21.9671899342714,22.0876605628819,21.9646379633221,22.0876605628819,14097.8877556317,0.0,1.0
2022-02-11,25.07,25.07,24.9604,25.01,5730,22.0613488624038,22.0613488624038,21.9649019603168,22.0085494634511,6511.43775913019,0.0,1.0
2022-02-14,24.98,25.0,24.94,24.98,31432,21.9821497639747,21.9997495636256,21.9469501646729,21.9821497639747,35718.5884197174,0.0,1.0
2022-02-15,24.89,24.95,24.89,24.95,23871,21.9029506655457,21.9557500644984,21.9029506655457,21.9557500644984,27126.4451567534,0.0,1.0
2022-02-16,24.9112,24.93,24.86,24.9199,17868,21.9216064531756,21.9381502648475,21.8765509660693,21.9292623660237,20304.7765933924,0.0,1.0
2022-02-17,24.9516,24.9516,24.931,24.94,1365,21.9571580484704,21.9571580484704,21.93903025483,21.9469501646729,1551.15402115406,0.0,1.0
2022-02-18,24.9901,25.02,24.9601,24.9882,15881,21.9910376627984,22.0173493632765,21.9646379633221,21.9893656818316,18046.7963442839,0.0,1.0
2022-02-22,24.9653,25.01,24.94,25.0,12916,21.9692139112313,22.0085494634511,21.9469501646729,21.9997495636256,14677.4398074914,0.0,1.0
2022-02-23,24.8816,24.94,24.86,24.94,29381,21.8955587496923,21.9469501646729,21.8765509660693,21.9469501646729,33387.8800699833,0.0,1.0
2022-02-24,24.8853,24.935,24.88,24.935,4858,21.8988147126277,21.9425502147602,21.8941507657202,21.9425502147602,5520.51738810725,0.0,1.0
2022-02-25,24.92,24.92,24.86,24.86,177408,21.929350365022,21.929350365022,21.8765509660693,21.8765509660693,201602.294933992,0.0,1.0
2022-02-28,25.1109,25.1109,25.05,25.05,64109,22.0973404526898,22.0973404526898,22.0437490627529,22.0437490627529,72851.9656719161,0.0,1.0
2022-03-01,25.245,25.294,25.22,25.22,25137,22.2153471093491,22.2584666184938,22.1933473597855,22.1933473597855,28565.0978972524,0.0,1.0
2022-03-02,24.9644,25.16,24.9644,25.12,24955,21.968421920247,22.1405479608328,21.968421920247,22.105348361531,28358.2773610985,0.0,1.0
2022-03-03,25.01,25.02,24.95,24.95,10702,22.0085494634511,22.0173493632765,21.9557500644984,21.9557500644984,12161.5020764767,0.0,1.0
2022-03-04,25.0883,25.14,25.08,25.1,22267,22.0774526790843,22.1229481611819,22.0701487622292,22.0877485618801,25303.6971348259,0.0,1.0
2022-03-07,24.9356,25.01,24.9356,24.98,6581,21.9761658320934,22.0417358098725,21.9761658320934,22.0152963027035,7467.23449639932,0.0376,1.0
2022-03-08,24.79,24.81,24.7722,24.799,3081,21.8478460906333,21.8654724287459,21.832158649713,21.855777942784,3495.90479918041,0.0,1.0
2022-03-09,24.75,24.78,24.74,24.7656,6441,21.812593414408,21.839032921577,21.8037802453517,21.8263419581358,7308.38130851056,0.0,1.0
2022-03-10,24.6,24.63,24.56,24.61,37781,21.6803958785631,21.7068353857321,21.6451432023378,21.6892090476194,42868.8020830364,0.0,1.0
2022-03-11,24.5973,24.625,24.585,24.6121,13975,21.6780163229179,21.7024288012039,21.6671761249786,21.6910598131212,15856.9521481812,0.0,1.0
2022-03-14,24.35,24.44,24.35,24.435,15189,21.4600666521549,21.5393851736619,21.4600666521549,21.5349785891337,17234.4362203023,0.0,1.0
2022-03-15,24.3703,24.4306,24.341,24.4306,20244,21.4779573853393,21.5311007947489,21.4521348000042,21.5311007947489,22970.1709687141,0.0,1.0
2022-03-16,24.4,24.42,24.28,24.37,16516,21.5041324974366,21.5217588355492,21.3983744687606,21.4776929902676,18740.1375083621,0.0,1.0
2022-03-17,24.465,24.5003,24.465,24.47,5054,21.5614180963027,21.5925285830715,21.5614180963027,21.5658246808308,5734.6000827841,0.0,1.0
2022-03-18,24.53,24.53,24.515,24.5181,3417,21.6187036951688,21.6187036951688,21.6054839415843,21.6082160239918,3877.15245011343,0.0,1.0
2022-03-21,24.3205,24.415,24.31,24.415,135400,21.4340678034388,21.517352251021,21.4248139759296,21.517352251021,153633.726000983,0.0,1.0
2022-03-22,24.22,24.26,24.21,24.24,13958,21.3454954544227,21.380748130648,21.3366822853664,21.3631217925353,15837.662832509,0.0,1.0
2022-03-23,24.3368,24.3368,24.25,24.26,26756,21.4484332690006,21.4484332690006,21.3719349615917,21.380748130648,30359.1135367968,0.0,1.0
2022-03-24,24.28,24.29,24.2,24.2,20026,21.3983744687606,21.407187637817,21.32786911631,21.32786911631,22722.8138618589,0.0,1.0
2022-03-25,24.11,24.19,24.09,24.19,223290,21.2485505948031,21.3190559472537,21.2309242566904,21.3190559472537,253359.488026288,0.0,1.0
2022-03-28,24.15,24.16,24.1,24.1,8012,21.2838032710284,21.2926164400847,21.2397374257468,21.2397374257468,9090.94100974797,0.0,1.0
2022-03-29,24.24,24.26,24.18,24.25,29890,21.3631217925353,21.380748130648,21.3102427781974,21.3719349615917,33915.1556142495,0.0,1.0
2022-03-30,24.3253,24.34,24.28,24.3,53120,21.4382981245858,21.4512534830986,21.3983744687606,21.4160008068733,60273.4381475053,0.0,1.0
2022-03-31,24.35,24.39,24.33,24.33,7792,21.4600666521549,21.4953193283802,21.4424403140423,21.4424403140423,8841.31457163708,0.0,1.0
2022-04-01,24.3,24.36,24.17,24.17,20298,21.4160008068733,21.4688798212112,21.301429609141,21.301429609141,23031.4429126141,0.0,1.0
2022-04-04,24.31,24.31,24.29,24.3,11808,21.4248139759296,21.4248139759296,21.407187637817,21.4160008068733,13398.1317327888,0.0,1.0
2022-04-05,24.075,24.21,24.06,24.21,12385,21.2177045031059,21.3366822853664,21.2044847495215,21.3366822853664,14052.8338000161,0.0,1.0
2022-04-06,24.01,24.04,23.935,23.95,6995,21.1604189042398,21.1868584114088,21.0943201363174,21.1075398899019,7936.98606629894,0.0,1.0
2022-04-07,23.92,23.95,23.88,23.8997,425183,21.122108058352,21.1485989965522,21.0867868074183,21.1041825235031,481503.897807136,0.04653,1.0
2022-04-08,23.78,23.8199,23.74,23.74,26499,20.998483680084,21.0337166278904,20.9631624291503,20.9631624291503,30009.129687667,0.0,1.0
2022-04-11,23.67,23.69,23.635,23.67,14887,20.9013502400164,20.9190108654832,20.8704441454494,20.9013502400164,16858.972552183,0.0,1.0
2022-04-12,23.69,23.8,23.69,23.765,19305,20.9190108654832,21.0161443055509,20.9190108654832,20.9852382109839,21862.1928608782,0.0,1.0
2022-04-13,23.7514,23.87,23.7514,23.87,8358,20.9732289856664,21.0779564946849,20.9732289856664,21.0779564946849,9465.12343596064,0.0,1.0
2022-04-14,23.5646,23.665,23.54,23.665,263185,20.8082787438061,20.8969350836496,20.7865561744818,20.8969350836496,298047.201662275,0.0,1.0
2022-04-18,23.5,23.65,23.471,23.65,57221,20.7512349235481,20.8836896145495,20.7256270166212,20.8836896145495,64800.6494531112,0.0,1.0
2022-04-19,23.365,23.422,23.3503,23.42,6118,20.6320257016469,20.6823584842274,20.6190451419288,20.6805924216807,6928.40693721071,0.0,1.0
2022-04-20,23.495,23.5185,23.45,23.45,33679,20.7468197671814,20.767571002105,20.707083359881,20.707083359881,38140.2120363386,0.0,1.0
2022-04-21,23.37,23.43,23.31,23.43,16534,20.6364408580136,20.6894227344142,20.5834589816131,20.6894227344142,18724.1386563978,0.0,1.0
2022-04-22,23.3489,23.37,23.32,23.37,17192,20.6178088981461,20.6364408580136,20.5922892943465,20.6364408580136,19469.2991279056,0.0,1.0
2022-04-25,23.4706,23.55,23.44,23.44,15283,20.7252738041119,20.7953864872153,20.6982530471476,20.6982530471476,17307.4277903549,0.0,1.0
2022-04-26,23.55,23.58,23.53,23.541,14418,20.7953864872153,20.8218774254155,20.7777258617484,20.7874392057552,16327.8475352572,0.0,1.0
2022-04-27,23.47,23.55,23.44,23.53,28335,20.7247439853479,20.7953864872153,20.6982530471476,20.7777258617484,32088.3312464637,0.0,1.0
2022-04-28,23.4458,23.45,23.37,23.4005,18062,20.703374628533,20.707083359881,20.6364408580136,20.6633733118506,20454.5416966165,0.0,1.0
2022-04-29,23.3239,23.41,23.31,23.31,14758,20.5957331163125,20.6717621089473,20.5834589816131,20.5834589816131,16712.8848609604,0.0,1.0
2022-05-02,23.1882,23.24,23.16,23.24,17033,20.47590577252,20.5216467924791,20.4510042906117,20.5216467924791,19289.2375550032,0.0,1.0
2022-05-03,23.2475,23.35,23.245,23.35,25271,20.5282695270292,20.6187802325468,20.5260619488458,20.6187802325468,28618.4654642451,0.0,1.0
2022-05-04,23.3631,23.38,23.16,23.2084,104036,20.6303479422276,20.645271170747,20.4510042906117,20.4937430042415,117816.891814261,0.0,1.0
2022-05-05,23.1351,23.18,23.07,23.179,52652,20.4290168119055,20.4686649160785,20.3715314760109,20.4677818848052,59626.4272732948,0.0,1.0
2022-05-06,22.99,23.09,22.99,23.02,34126,20.3416223237515,20.4301026296399,20.3416223237515,20.368166415518,38569.0348347451,0.046129,1.0
2022-05-09,23.09,23.105,22.95,22.95,100216,20.4301026296399,20.4433746755232,20.3062302013961,20.3062302013961,113263.622897463,0.0,1.0
2022-05-10,23.17,23.24,23.17,23.2003,28443,20.5008868743507,20.5628230884726,20.5008868743507,20.5276964070349,32146.1366056571,0.0,1.0
2022-05-11,23.2351,23.2586,23.09,23.09,18242,20.558487553484,20.5792804253678,20.4301026296399,20.4301026296399,20617.0173315191,0.0,1.0
2022-05-12,23.2745,23.339,23.27,23.33,203772,20.5933487940041,20.6504185913021,20.5893671802391,20.6424553637722,230302.097120837,0.0,1.0
2022-05-13,23.17,23.2399,23.17,23.21,5737,20.5008868743507,20.5627346081667,20.5008868743507,20.5362789967061,6483.9287595069,0.0,1.0
2022-05-16,23.2412,23.31,23.23,23.2823,57629,20.5638848521432,20.6247593025945,20.5539750578837,20.6002502578634,65132.0081020785,0.0,1.0
2022-05-17,23.1066,23.1597,23.1,23.1399,35226,20.4447903604174,20.4917734028442,20.4389506602288,20.4742543022783,39812.2493432788,0.0,1.0
2022-05-18,23.19,23.22,23.125,23.125,45016,20.5185829355284,20.5451270272949,20.4610707367009,20.4610707367009,50876.8584692282,0.0,1.0
2022-05-19,23.26,23.33,23.24,23.33,13898,20.5805191496503,20.6424553637722,20.5628230884726,20.6424553637722,15707.4502178189,0.0,1.0
2022-05-20,23.34,23.36,23.2964,23.2964,8892,20.651303394361,20.6689994555387,20.6127259809937,20.6127259809937,10049.694008983,0.0,1.0
2022-05-23,23.235,23.31,23.23,23.292,6666,20.5583990731782,20.6247593025945,20.5539750578837,20.6088328475346,7533.87992171395,0.0,1.0
2022-05-24,23.44,23.46,23.411,23.43,24080,20.7397837002495,20.7574797614271,20.7141244115418,20.7309356696606,27215.0957868095,0.0,1.0
2022-05-25,23.52,23.52,23.45,23.4783,5396,20.8105679449602,20.8105679449602,20.7486317308383,20.7736716574047,6098.53226186147,0.0,1.0
2022-05-26,23.515,23.5799,23.46,23.5799,40525,20.8061439296658,20.8635676481874,20.7574797614271,20.8635676481874,45801.1526893877,0.0,1.0
2022-05-27,23.575,23.58,23.54,23.58,99985,20.8592321131988,20.8636561284933,20.8282640061379,20.8636561284933,113002.547850671,0.0,1.0
2022-05-31,23.4039,23.45,23.3764,23.4399,134789,20.7078423098237,20.7486317308383,20.6835102257044,20.7396952199436,152337.854900676,0.0,1.0
2022-06-01,23.32,23.35,23.29,23.34,63181,20.6336073331833,20.6601514249499,20.6070632414168,20.651303394361,71406.8507851502,0.0,1.0
2022-06-02,23.3676,23.41,23.3,23.41,22507,20.6757239587862,20.7132396084829,20.6159112720056,20.7132396084829,25437.2990396064,0.0,1.0
2022-06-03,23.295,23.3,23.27,23.27,23824,20.6114872567112,20.6159112720056,20.5893671802391,20.5893671802391,26925.7658648236,0.0,1.0
2022-06-06,23.18,23.28,23.17,23.28,26718,20.5097349049395,20.598215210828,20.5008868743507,20.598215210828,30196.5502172748,0.0,1.0
2022-06-07,23.1985,23.24,23.14,23.165,33297,20.5764490555794,20.6132584456609,20.5245611201633,20.5467354515377,37540.027067525,0.0569,1.0
2022-06-08,23.12,23.165,23.12,23.15,34790,20.5068216550637,20.5467354515377,20.5068216550637,20.533430852713,39223.2796251673,0.0,1.0
2022-06-09,23.095,23.14,23.08,23.1249,59943,20.4846473236893,20.5245611201633,20.4713427248646,20.5111678240131,67581.5191311125,0.0,1.0
2022-06-10,22.93,22.97,22.89,22.965,33311,20.3382967366181,20.3737756668172,20.3028178064191,20.3693408005423,37555.8110834708,0.0,1.0
2022-06-13,22.5441,22.69,22.43,22.62,16971,19.9960137575226,20.1254231554237,19.8948101091297,20.0633350275753,19133.6096153697,0.0,1.0
2022-06-14,22.3857,22.6025,22.3844,22.6025,11973,19.8555171939343,20.0478129956132,19.8543641287028,20.0478129956132,13498.7159227401,0.0,1.0
2022-06-15,22.6472,22.65,22.465,22.55,272351,20.0874607001107,20.0899442252246,19.9258541730539,20.0012468997269,307056.6090599,0.0,1.0
2022-06-16,22.6848,22.7,22.41,22.41,11082,20.1208108944978,20.1342928879735,19.8770706440302,19.8770706440302,12494.1760507647,0.0,1.0
2022-06-17,22.6951,22.7487,22.69,22.69,9217,20.1299467190241,20.1774884854908,20.1254231554237,20.1254231554237,10391.5196408499,0.0,1.0
2022-06-21,22.5847,22.65,22.5847,22.625,10663,20.0320248716746,20.0899442252246,20.0320248716746,20.0677698938502,12021.7830021029,0.0,1.0
2022-06-22,22.79,22.81,22.741,22.78,31755,20.2141204809214,20.2318599460209,20.1706587914275,20.2052507483716,35801.5304540726,0.0,1.0
2022-06-23,22.86,23.0,22.86,22.88,88417,20.2762086087697,20.4003848644665,20.2762086087697,20.2939480738693,99683.9527053298,0.0,1.0
2022-06-24,22.8413,22.91,22.81,22.88,63231,20.2596222089017,20.3205572715186,20.2318599460209,20.2939480738693,71288.5080189408,0.0,1.0
2022-06-27,22.745,22.76,22.745,22.7476,10709,20.1742066844474,20.1875112832721,20.1742066844474,20.1765128149104,12073.6447687817,0.0,1.0
2022-06-28,22.735,22.735,22.6981,22.72,20574,20.1653369518977,20.1653369518977,20.132607638789,20.152032353073,23195.7388619773,0.0,1.0
2022-06-29,22.855,22.855,22.76,22.76,8614,20.2717737424949,20.2717737424949,20.1875112832721,20.1875112832721,9711.67952547256,0.0,1.0
2022-06-30,22.9665,22.99,22.93,22.98,16864,20.3706712604248,20.3915151319167,20.3382967366181,20.382645399367,19012.9746363559,0.0,1.0
2022-07-01,23.14,23.195,23.11,23.14,20936,20.5245611201633,20.573344649187,20.497951922514,20.5245611201633,23603.8684171457,0.0,1.0
2022-07-05,23.185,23.23,23.18,23.18,6915,20.5644749166372,20.6043887131112,20.5600400503623,20.5600400503623,7796.17644748583,0.0,1.0
2022-07-06,23.0373,23.1299,23.0373,23.1299,44090,20.4334689668771,20.515602690288,20.4334689668771,20.515602690288,49708.3759319813,0.0,1.0
2022-07-07,22.98,23.03,22.9501,23.0115,8491,20.382645399367,20.4269940621158,20.3561248990432,20.4105850568987,9573.00567109212,0.0,1.0
2022-07-08,22.86,22.8666,22.8343,22.855,5624,20.3166865202339,20.3225522302528,20.2938458009176,20.3122428005225,6328.03188019657,0.045636,1.0
2022-07-11,22.9431,22.9932,22.9431,22.9932,6219,20.3905411418363,20.4350672133439,20.3905411418363,20.4350672133439,6997.5160495986,0.0,1.0
2022-07-12,22.985,23.06,22.9701,23.011,8565,20.4277795130173,20.4944353086874,20.4145372282775,20.4508868555163,9637.19648895514,0.0,1.0
2022-07-13,23.0559,23.0559,22.86,22.8608,272907,20.4907914585241,20.4907914585241,20.3166865202339,20.3173975153877,307070.447426886,0.0,1.0
2022-07-14,22.9882,23.04,22.875,22.875,53764,20.4306234936326,20.476660429842,20.3300176793679,20.3300176793679,60494.3645104709,0.0,1.0
2022-07-15,23.055,23.08,23.005,23.0097,36332,20.489991588976,20.5122101875327,20.4455543918627,20.4497314883913,40880.1661222088,0.0,1.0
2022-07-18,22.9982,23.0087,22.955,23.0,15068,20.4395109330552,20.448842744449,20.4011171947493,20.4411106721513,16954.264646302,0.0,1.0
2022-07-19,22.97,23.02,22.95,22.95,67742,20.4144483538833,20.4588855509967,20.3966734750379,20.3966734750379,76222.1791657675,0.0,1.0
2022-07-20,22.95,23.07,22.93,23.07,27479,20.3966734750379,20.50332274811,20.3788985961926,20.50332274811,30918.9167915935,0.0,1.0
2022-07-21,23.1321,23.1321,23.04,23.08,25647,20.5585137469248,20.5585137469248,20.476660429842,20.5122101875327,28857.5806599221,0.0,1.0
2022-07-22,23.3036,23.35,23.28,23.31,11657,20.7109333330237,20.7521710519449,20.6899589759862,20.7166212942542,13116.2638028897,0.0,1.0
2022-07-25,23.2312,23.25,23.21,23.225,4536,20.6465882716036,20.6632966577182,20.6277469000275,20.6410780591615,5103.83225614716,0.0,1.0
2022-07-26,23.2376,23.32,23.22,23.29,5518,20.6522762328341,20.7255087336769,20.6366343394502,20.6988464154089,6208.76243152999,0.0,1.0
2022-07-27,23.3055,23.3738,23.3,23.3147,6995,20.712621946514,20.7733231577709,20.7077338548316,20.7207983907829,7870.6584285162,0.0,1.0
2022-07-28,23.4573,23.49,23.44,23.49,7404,20.8475332769502,20.8765952038624,20.832158006749,20.8765952038624,8330.85847101271,0.0,1.0
2022-07-29,23.5049,23.56,23.4535,23.56,21980,20.8898374886022,20.9388072798211,20.8441560499696,20.9388072798211,24731.5328461452,0.0,1.0
2022-08-01,23.6048,23.61,23.56,23.5796,13720,20.9786230084347,20.9832444769345,20.9388072798211,20.9562266610895,15437.517317976,0.0,1.0
2022-08-02,23.3417,23.55,23.33,23.5492,27772,20.7447944772241,20.9299198403984,20.7343961730996,20.9292088452446,31248.5955506435,0.0,1.0
2022-08-03,23.46,23.46,23.31,23.3228,9691,20.8499328855943,20.8499328855943,20.7166212942542,20.7279972167152,10904.1530851681,0.0,1.0
2022-08-04,23.5038,23.5038,23.45,23.47,6171,20.8888598702657,20.8888598702657,20.8410454461717,20.858820325017,6943.50724265523,0.0,1.0
2022-08-05,23.2047,23.22,23.15,23.161,5476,20.6701853120147,20.6838141818244,20.6214598755054,20.6312584093555,6147.45031463943,0.053051,1.0
2022-08-08,23.31,23.34,23.22,23.22,26370,20.7639840042346,20.7907072783713,20.6838141818244,20.6838141818244,29603.408472798,0.0,1.0
2022-08-09,23.2488,23.27,23.24,23.24,6895,20.7094685249957,20.7283529720523,20.7016296979156,20.7016296979156,7740.44373985369,0.0,1.0
2022-08-10,23.3099,23.41,23.27,23.27,174892,20.7638949266541,20.8530615846903,20.7283529720523,20.7283529720523,196336.720311892,0.0,1.0
2022-08-11,23.16,23.36,23.1585,23.3598,39474,20.630367633551,20.8085227944625,20.6290314698441,20.8083446393016,44314.1807377788,0.0,1.0
2022-08-12,23.2597,23.26,23.2115,23.2118,9889,20.7191779812654,20.7194452140067,20.6762425874857,20.6765098202271,11101.558831532,0.0,1.0
2022-08-15,23.3025,23.34,23.3,23.32,5345,20.7573031857004,20.7907072783713,20.755076246189,20.7728917622802,6000.38749666687,0.0,1.0
2022-08-16,23.2636,23.27,23.2089,23.21,11928,20.7226520069031,20.7283529720523,20.6739265703938,20.6749064237789,13390.574754021,0.0,1.0
2022-08-17,23.1441,23.17,23.1,23.13,15212,20.6162042982585,20.6392753915966,20.5769210852775,20.6036443594143,17077.2487557149,0.0,1.0
2022-08-18,23.1765,23.22,23.17,23.205,14491,20.6450654343262,20.6838141818244,20.6392753915966,20.6704525447561,16267.8419484003,0.0,1.0
2022-08-19,23.03,23.04,23.0117,23.02,9631,20.5145667789585,20.5234745370041,20.4982655817351,20.5056590209129,10811.9236633112,0.0,1.0
2022-08-22,22.92,22.97,22.92,22.97,23967,20.4165814404572,20.4611202306851,20.4165814404572,20.4611202306851,26905.7599873928,0.0,1.0
2022-08-23,22.9345,23.04,22.9345,22.9701,13589,20.4294976896233,20.5234745370041,20.4294976896233,20.4612093082655,15255.2414765586,0.0,1.0
2022-08-24,22.85,22.89,22.85,22.87,11385,20.3542271341382,20.3898581663205,20.3542271341382,20.3720426502293,12780.9937604401,0.0,1.0
2022-08-25,22.9827,22.995,22.85,22.85,4664,20.4724330834029,20.483389625799,20.3542271341382,20.3542271341382,5235.88536659575,0.0,1.0
2022-08-26,22.955,23.01,22.93,22.93,9271,20.4477585936167,20.4967512628674,20.4254891985028,20.4254891985028,10407.7815681194,0.0,1.0
2022-08-29,22.8552,22.87,22.84,22.859,7692,20.3588591683219,20.3720426502293,20.3453193760926,20.3622441163792,8635.16943393104,0.0,1.0
2022-08-30,22.8618,22.87,22.8114,22.8114,8149,20.3647382886319,20.3720426502293,20.3198431880822,20.3198431880822,9148.20537143842,0.0,1.0
2022-08-31,22.7525,22.88,22.7525,22.88,10338,20.2673764931938,20.3809504082749,20.2673764931938,20.3809504082749,11605.6138335907,0.0,1.0
2022-09-01,22.67,22.68,22.5816,22.61,12573,20.1938874893178,20.2027952473634,20.1151429081949,20.1404409410444,14114.662674573,0.0,1.0
2022-09-02,22.705,22.76,22.68,22.68,6908,20.2250646424773,20.274057311728,20.2027952473634,20.2027952473634,7755.03775995786,0.0,1.0
2022-09-06,22.52,22.57,22.5,22.5,8362,20.0602711186342,20.1048099088621,20.042455602543,20.042455602543,9387.3227777602,0.0,1.0
2022-09-07,22.65,22.66,22.58,22.58,6833,20.1760719732267,20.1849797312722,20.1137176669076,20.1137176669076,7670.84149012621,0.0,1.0
2022-09-08,22.5547,22.6,22.55,22.6,4292,20.1417575076835,20.182211231967,20.1375603221618,20.182211231967,4806.17306424585,0.056778,1.0
2022-09-09,22.539,22.5926,22.51,22.59,15015,20.1277371220047,20.1756028973159,20.1018395943176,20.173281050006,16813.7671387817,0.0,1.0
2022-09-12,22.485,22.5899,22.47,22.55,16209,20.079514139415,20.1731917481864,20.0661188664734,20.1375603221618,18150.8059642034,0.0,1.0
2022-09-13,22.38,22.39,22.33,22.3301,21097,19.985747228824,19.9946774107851,19.9410963190188,19.9411856208384,23624.3786431488,0.0,1.0
2022-09-14,22.405,22.45,22.27,22.27,14394,20.0080726837266,20.0482585025513,19.8875152272525,19.8875152272525,16118.3725738012,0.0,1.0
2022-09-15,22.36,22.39,22.35,22.37,27229,19.9678868649019,19.9946774107851,19.9589566829409,19.976817046863,30490.9800480779,0.0,1.0
2022-09-16,22.335,22.38,22.3,22.3214,19846,19.9455614099993,19.985747228824,19.9143057731356,19.9334163625323,22223.5113310864,0.0,1.0
2022-09-19,22.32,22.338,22.32,22.329,3707,19.9321661370577,19.9482404645876,19.9321661370577,19.9402033008227,4151.09122766994,0.0,1.0
2022-09-20,22.1931,22.26,22.18,22.19,25658,19.818842127972,19.8785850452914,19.8071435896031,19.8160737715641,28731.7773724185,0.0,1.0
2022-09-21,22.2722,22.29,22.15,22.26,37584,19.8894798672839,19.9053755911746,19.7803530437199,19.8785850452914,42086.4884544772,0.0,1.0
2022-09-22,22.045,22.1,22.031,22.1,13451,19.6865861331289,19.7357021339147,19.6740838783835,19.7357021339147,15062.4030492011,0.0,1.0
2022-09-23,21.99,22.03,21.81,22.0,108828,19.6374701323432,19.6731908601874,19.4767268570443,19.6464003143042,121865.377967322,0.0,1.0
2022-09-26,21.7295,21.92,21.57,21.92,29706,19.4048388922579,19.5749588586158,19.2624024899792,19.5749588586158,33264.7197219215,0.0,1.0
2022-09-27,21.5997,21.71,21.59,21.709,13862,19.2889251304035,19.3874250374338,19.2802628539013,19.3865320192377,15522.640031821,0.0,1.0
2022-09-28,21.97,21.97,21.69,21.69,6736,19.6196097684211,19.6196097684211,19.3695646735117,19.3695646735117,7542.95940371854,0.0,1.0
2022-09-29,21.8487,21.8591,21.781,21.798,7146,19.5112866612336,19.5205740504731,19.4508293293573,19.466010638691,8002.07658832729,0.0,1.0
2022-09-30,21.7637,21.91,21.7468,21.91,5738,19.4353801145647,19.5660286766548,19.4202881070505,19.5660286766548,6425.40098850014,0.0,1.0
2022-10-03,21.9625,22.0505,21.96,22.02,11897,19.6129121319503,19.6914977332075,19.61067958646,19.6642606782263,13322.2369397327,0.0,1.0
2022-10-04,22.0377,22.105,22.021,22.105,8843,19.6800671002974,19.7401672248952,19.6651536964224,19.7401672248952,9902.37381340306,0.0,1.0
2022-10-05,21.9,21.9,21.85,21.9,11387,19.5570984946937,19.5570984946937,19.5124475848885,19.5570984946937,12751.1399539999,0.0,1.0
2022-10-06,21.8376,21.88,21.82,21.83,9514,19.5013741592568,19.5392381307716,19.4856570390054,19.4945872209664,10653.7582789457,0.0,1.0
2022-10-07,21.6737,21.71,21.63,21.68,115933,19.3931403538889,19.425620779236,19.3540385746143,19.3987774525029,129566.280460407,0.0427,1.0
2022-10-10,21.565,21.6101,21.53,21.61,12571,19.2958780333591,19.3362325012146,19.264560818837,19.3361430234588,14049.3018525163,0.0,1.0
2022-10-11,21.57,21.67,21.5617,21.59,21812,19.3003519211479,19.3898296769251,19.2929252674184,19.3182474723034,24377.0083531211,0.0,1.0
2022-10-12,21.6048,21.62,21.56,21.56,14565,19.3314901801584,19.3450907990365,19.2914041455702,19.2914041455702,16277.7886788561,0.0,1.0
2022-10-13,21.53,21.5605,21.4401,21.47,10690,19.264560818837,19.2918515343491,19.1841203163933,19.2108741653707,11947.1033969771,0.0,1.0
2022-10-14,21.4384,21.6099,21.425,21.59,10467,19.1825991945451,19.336053545703,19.1706091752709,19.3182474723034,11697.8794439812,0.0,1.0
2022-10-17,21.4553,21.54,21.45,21.5246,119848,19.1977209352714,19.2735085944147,19.1929786142152,19.2597290200251,133941.669590357,0.0,1.0
2022-10-18,21.5036,21.53,21.43,21.518,6706,19.2409386913118,19.264560818837,19.1750830630598,19.2538234881438,7494.60012910465,0.0,1.0
2022-10-19,21.32,21.4,21.32,21.39,5659,19.0766575317048,19.1482397363266,19.0766575317048,19.1392919607489,6324.47690584599,0.0,1.0
2022-10-20,21.1751,21.3,21.17,21.3,11068,18.9470042635837,19.0587619805494,18.942440898039,19.0587619805494,12369.5547612481,0.0,1.0
2022-10-21,21.2079,21.215,21.11,21.11,23884,18.9763529674786,18.9827058881388,18.8887542445727,18.8887542445727,26692.6676831993,0.0,1.0
2022-10-24,21.1786,21.23,21.1564,21.23,14389,18.9501359850358,18.9961275515053,18.9302719232533,18.9961275515053,16081.0917473437,0.0,1.0
2022-10-25,21.3845,21.43,21.31,21.31,31132,19.1343706841812,19.1750830630598,19.0677097561271,19.0677097561271,34793.0049536661,0.0,1.0
2022-10-26,21.4752,21.5,21.46,21.4967,20811,19.2155270086711,19.2377174921039,19.201926389793,19.2347647261632,23258.2945551441,0.0,1.0
2022-10-27,21.5813,21.6099,21.5,21.5,7636,19.3104629075507,19.336053545703,19.2377174921039,19.2377174921039,8533.96459675561,0.0,1.0
2022-10-28,21.5409,21.571,21.47,21.47,17522,19.2743138942167,19.3012466987057,19.2108741653707,19.2108741653707,19582.5206475055,0.0,1.0
2022-10-31,21.4392,21.5,21.41,21.43,17210,19.1833150165913,19.2377174921039,19.1571875119044,19.1750830630598,19233.8306325516,0.0,1.0
2022-11-01,21.5104,21.52,21.49,21.5,12305,19.2470231787047,19.2556130432593,19.2287697165261,19.2377174921039,13752.0212628441,0.0,1.0
2022-11-02,21.48,21.63,21.45,21.52,160369,19.2198219409484,19.3540385746143,19.1929786142152,19.2556130432593,179227.785282491,0.0,1.0
2022-11-03,21.4149,21.42,21.36,21.41,12835,19.1615719219374,19.1661352874821,19.1124486340157,19.1571875119044,14344.347249785,0.0,1.0
2022-11-04,21.3949,21.46,21.37,21.38,18861,19.143676370782,19.201926389793,19.1213964095935,19.1303441851712,21078.9819616824,0.0,1.0
2022-11-07,21.2703,21.33,21.27,21.3,19016,19.0865000848403,19.1400707469873,19.0862308855331,19.1131508162602,21191.7335814365,0.0607,1.0
2022-11-08,21.36,21.38,21.33,21.335,3630,19.1669906777145,19.1849372981992,19.1400707469873,19.1445574021085,4045.32987487453,0.0,1.0
2022-11-09,21.3732,21.39,21.32,21.351,25551,19.1788354472344,19.1939106084416,19.131097436745,19.1589146984963,28474.4417721541,0.0,1.0
2022-11-10,21.816,21.816,21.73,21.77,58343,19.5761736247668,19.5761736247668,19.4990031566824,19.5348963976519,65018.3693911308,0.0,1.0
2022-11-11,21.82,21.82,21.78,21.78,19320,19.5797629488637,19.5797629488637,19.5438697078942,19.5438697078942,21530.5160282579,0.0,1.0
2022-11-14,21.7535,21.8,21.75,21.79,35931,19.5200904357519,19.561816328379,19.5169497771671,19.5528430181366,40042.079265597,0.0,1.0
2022-11-15,21.9151,21.9151,21.74,21.74,24989,19.6650991292687,19.6650991292687,19.5079764669247,19.5079764669247,27848.1400119118,0.0,1.0
2022-11-16,22.0484,22.06,21.96,21.9805,13734,19.7847133547996,19.7951223946808,19.705389292257,19.7237845782539,15305.3885679137,0.0,1.0
2022-11-17,21.955,22.12,21.94,22.12,20256,19.7009026371358,19.848962256135,19.6874426717722,19.848962256135,22573.609351366,0.0,1.0
2022-11-18,21.9151,21.97,21.91,21.95,17559,19.6650991292687,19.7143626024994,19.6605227410451,19.6964159820146,19568.0295517692,0.0,1.0
2022-11-21,21.9051,21.9874,21.9051,21.9874,24032,19.6561258190264,19.7299761623211,19.6561258190264,19.7299761623211,26781.6439539903,0.0,1.0
2022-11-22,22.025,22.03,21.9779,21.9779,24318,19.7637158088324,19.7682024639536,19.7214515175909,19.7214515175909,27100.366913829,0.0,1.0
2022-11-23,22.105,22.1252,22.09,22.09,3684,19.8355022907714,19.853628377461,19.8220423254079,19.8220423254079,4105.50833582309,0.0,1.0
2022-11-25,22.1403,22.15,22.12,22.12,5872,19.867178075927,19.8758821868621,19.848962256135,19.848962256135,6543.85042018273,0.0,1.0
2022-11-28,22.115,22.18,22.11,22.161,32733,19.8444756010138,19.9028021175893,19.8399889458926,19.8857528281287,36478.1770783108,0.0,1.0
2022-11-29,22.04,22.1,22.04,22.0522,35152,19.777175774196,19.8310156356503,19.777175774196,19.7881232126917,39173.949245617,0.0,1.0
2022-11-30,22.1826,22.1826,22.0,22.0,6268,19.9051351782523,19.9051351782523,19.7412825332265,19.7412825332265,6985.15913380539,0.0,1.0
2022-12-01,22.4106,22.4106,22.2668,22.2668,7227,20.1097266517784,20.1097266517784,19.9806904504931,19.9806904504931,8053.88402361386,0.0,1.0
2022-12-02,22.47,22.48,22.31,22.31,15531,20.1630281146182,20.1720014248605,20.0194551507401,20.0194551507401,17307.9940183681,0.0,1.0
2022-12-05,22.3352,22.42,22.32,22.42,5795,20.0420678925509,20.1181615634063,20.0284284609825,20.1181615634063,6458.04039253388,0.0,1.0
2022-12-06,22.4,22.411,22.25,22.365,44483,20.1002149429215,20.1100855841881,19.9656152892859,20.0688083570732,49572.5644143372,0.0,1.0
2022-12-07,22.5548,22.5571,22.465,22.47,8876,20.2758226243648,20.2778902282467,20.1950961771488,20.1995909681965,9873.6514176954,0.0409,1.0
2022-12-08,22.495,22.54,22.485,22.505,30019,20.2220649234348,20.2625180428637,20.2130753413394,20.2310545055301,33393.0984573904,0.0,1.0
2022-12-09,22.365,22.45,22.3601,22.4,69766,20.1052003561955,20.1816118040058,20.1007954609688,20.1366638935292,77607.6120782941,0.0,1.0
2022-12-12,22.345,22.41,22.33,22.398,81680,20.0872211920049,20.1456534756245,20.0737368188619,20.1348659771101,90860.7309370617,0.0,1.0
2022-12-13,22.485,22.66,22.45,22.59,40864,20.2130753413394,20.3703930280076,20.1816118040058,20.3074659533404,45457.0630388357,0.0,1.0
2022-12-14,22.545,22.56,22.45,22.541,23682,20.2670128339114,20.2804972070544,20.1816118040058,20.2634170010733,26343.8274981819,0.0,1.0
2022-12-15,22.5797,22.5963,22.54,22.58,17447,20.2982066837822,20.3131293900604,20.2625180428637,20.298476371245,19408.0212127683,0.0,1.0
2022-12-16,22.5229,22.5517,22.48,22.48,23940,20.2471458574807,20.2730358539153,20.2085805502918,20.2085805502918,26630.8263789576,0.0,1.0
2022-12-19,22.3808,22.399,22.36,22.38,13444,20.1194038959062,20.1357649353196,20.1007055651479,20.1186847293385,14955.0889656936,0.0,1.0
2022-12-20,22.2241,22.278,22.21,22.211,15635,19.9785371444724,20.0269909919662,19.965861833718,19.9667607919275,17392.354654762,0.0,1.0
2022-12-21,22.28,22.325,22.27,22.325,55259,20.0287889083853,20.0692420278142,20.0197993262899,20.0692420278142,61470.0432278536,0.0,1.0
2022-12-22,22.236,22.27,22.23,22.2547,26958,20.0385875528692,20.0692275949989,20.033180486611,20.0554395760406,29914.1886332288,0.0549,1.0
2022-12-23,22.1547,22.18,22.14,22.16,16884,19.9653218050706,19.988121601126,19.9520744927381,19.970098046932,18735.4833772326,0.0,1.0
2022-12-27,22.0085,22.08,21.99,22.08,13076,19.8335696239126,19.8980038301561,19.8168978362832,19.8980038301561,14509.9017200126,0.0,1.0
2022-12-28,21.94,22.02,21.94,22.0106,14980,19.7718389507982,19.8439331675742,19.7718389507982,19.835462097103,16622.6925486226,0.0,1.0
2022-12-29,22.015,22.03,21.98,22.0,15339,19.8394272790257,19.8529449446712,19.8078860591862,19.8259096133802,17021.0601470842,0.0,1.0
2022-12-30,21.9351,21.986,21.935,21.94,9405,19.7674231800207,19.8132931254444,19.7673330622497,19.7718389507982,10436.3433524563,0.0,1.0
2023-01-03,22.0488,22.095,22.04,22.0924,12640,19.8698870856135,19.9115214958016,19.8619567217682,19.9091784337564,14026.0903748057,0.0,1.0
2023-01-04,22.1699,22.21,22.14,22.21,17592,19.9790197062581,20.015156932417,19.9520744927381,20.015156932417,19521.1219836694,0.0,1.0
2023-01-05,22.1504,22.1504,22.055,22.055,1875,19.9614467409189,19.9614467409189,19.8754743874136,19.8754743874136,2080.61071619943,0.0,1.0
2023-01-06,22.4,22.4,22.17,22.17,13082,20.1863806972598,20.1863806972598,19.979109824029,19.979109824029,14516.5596743045,0.0,1.0
2023-01-09,22.4492,22.47,22.24,22.24,10622,20.230718640577,20.2494631369388,20.042192263708,20.042192263708,11786.7984146508,0.0,1.0
2023-01-10,22.3627,22.38,22.32,22.38,9875,20.1527667686881,20.1683571430658,20.1142864804839,20.1683571430658,10957.8831053169,0.0,1.0
2023-01-11,22.48,22.48,22.4214,22.4499,7631,20.2584749140358,20.2584749140358,20.2056659002474,20.2313494649738,8467.80820016948,0.0,1.0
2023-01-12,22.6577,22.6577,22.48,22.49,29959,20.4186141930493,20.4186141930493,20.2584749140358,20.2674866911327,33244.2754381965,0.0,1.0
2023-01-13,22.5805,22.63,22.57,22.6,38147,20.3490432738605,20.3936515704906,20.3395809079087,20.3666162391997,42330.1637284584,0.0,1.0
2023-01-17,22.5333,22.59,22.5333,22.5517,26643,20.3065076859627,20.3576044621027,20.3065076859627,20.3230893558212,29564.6460329074,0.0,1.0
2023-01-18,22.7513,22.78,22.6799,22.72,17128,20.5029644266771,20.5288282269455,20.4386203382046,20.4747575643635,19006.2401851007,0.0,1.0
2023-01-19,22.7181,22.73,22.71,22.7146,14674,20.4730453267151,20.4837693414605,20.4657457872666,20.4698912047312,16283.1368797389,0.0,1.0
2023-01-20,22.6051,22.64,22.6,22.64,33443,20.3712122455191,20.4026633475876,20.3666162391997,20.4026633475876,37110.3275636573,0.0,1.0
2023-01-23,22.5551,22.595,22.5526,22.56,15807,20.3261533600342,20.3621103506512,20.3239004157599,20.3305691308117,17540.3805818476,0.0,1.0
2023-01-24,22.65,22.66,22.59,22.59,15001,20.4116751246846,20.4206869017816,20.3576044621027,20.3576044621027,16645.995388644,0.0,1.0
2023-01-25,22.6851,22.6851,22.63,22.645,7347,20.443306462295,20.443306462295,20.3936515704906,20.4071692361361,8152.66503035584,0.0,1.0
2023-01-26,22.6452,22.6696,22.63,22.659,11336,20.407349471678,20.4293382077947,20.3936515704906,20.4197857240719,12579.0949753796,0.0,1.0
2023-01-27,22.6231,22.6231,22.6,22.6001,6531,20.3874334442937,20.3874334442937,20.3666162391997,20.3667063569706,7247.18324666583,0.0,1.0
2023-01-30,22.5534,22.62,22.55,22.62,9203,20.3246213579277,20.3846397933936,20.3215573537147,20.3846397933936,10212.1922246311,0.0,1.0
2023-01-31,22.6352,22.6352,22.57,22.61,37252,20.3983376945811,20.3983376945811,20.3395809079087,20.3756280162966,41337.0188799258,0.0,1.0
2023-02-01,22.8073,22.8073,22.47,22.47,19167,20.5534303784203,20.5534303784203,20.2494631369388,20.2494631369388,21268.834985277,0.0,1.0
2023-02-02,22.8055,22.87,22.8,22.865,27655,20.5518082585428,20.6099342208184,20.5468517811395,20.6054283322699,30687.6209901307,0.0,1.0
2023-02-03,22.65,22.68,22.62,22.65,50080,20.4116751246846,20.4387104559756,20.3846397933936,20.4116751246846,55571.7251558758,0.0,1.0
2023-02-06,22.5,22.52,22.485,22.515,21371,20.2764984682297,20.2945220224237,20.2629808025843,20.2900161338752,23714.5235284789,0.0,1.0
2023-02-07,22.41,22.485,22.395,22.41,49459,20.2405414776127,20.308280906922,20.2269935917509,20.2405414776127,54760.2044750598,0.0501,1.0
2023-02-08,22.45,22.46,22.3799,22.41,33298,20.2766691732444,20.2857010971523,20.21335538665,20.2405414776127,36867.0067856312,0.0,1.0
2023-02-09,22.36,22.5,22.355,22.48,11839,20.1953818580732,20.3218287927839,20.1908658961193,20.3037649449681,13107.9492262325,0.0,1.0
2023-02-10,22.265,22.32,22.2592,22.32,8837,20.1095785809481,20.1592541624416,20.1043400650816,20.1592541624416,9784.18340334627,0.0,1.0
2023-02-13,22.32,22.32,22.285,22.285,27123,20.1592541624416,20.1592541624416,20.1276424287639,20.1276424287639,30030.1467069096,0.0,1.0
2023-02-14,22.25,22.29,22.2,22.29,24363,20.0960306950863,20.1321583907179,20.0508710755468,20.1321583907179,26974.3193680802,0.0,1.0
2023-02-15,22.1857,22.205,22.06,22.06,69345,20.0379554243585,20.0553870375007,19.9244241408361,19.9244241408361,76777.6618880892,0.0,1.0
2023-02-16,22.105,22.1499,22.1,22.1013,10150,19.9650677984217,20.0056211367682,19.9605518364677,19.9617259865758,11237.915756927,0.0,1.0
2023-02-17,22.1451,22.15,22.12,22.13,25263,20.0012858132924,20.0057114560072,19.9786156842835,19.9876476081914,27970.784804655,0.0,1.0
2023-02-21,21.96,22.06,21.95,22.0401,169782,19.8341049017571,19.9244241408361,19.8250729778492,19.9064506122594,187979.883058383,0.0,1.0
2023-02-22,22.03,22.05,22.005,22.03,267409,19.8973283691124,19.9153922169282,19.8747485593426,19.8973283691124,296070.917698927,0.0,1.0
2023-02-23,22.0853,22.09,21.97,21.97,14461,19.9472749083231,19.9515199125598,19.843136825665,19.843136825665,16010.9851981204,0.0,1.0
2023-02-24,21.98,21.985,21.84,21.84,20214,19.8521687495729,19.8566847115268,19.7257218148622,19.7257218148622,22380.6137054703,0.0,1.0
2023-02-27,22.0049,22.01,21.9832,21.9938,15088,19.8746582401036,19.8792645212966,19.8550589652234,19.8646328045658,16705.1894522675,0.0,1.0
2023-02-28,22.015,22.02,21.9622,21.9622,48709,19.8837804832505,19.8882964452045,19.8360919250168,19.8360919250168,53929.8166112474,0.0,1.0
2023-03-01,21.9,21.96,21.889,21.96,75735,19.7799133583096,19.8341049017571,19.7699782420109,19.8341049017571,83852.5664877707,0.0,1.0
2023-03-02,21.8314,21.8314,21.7905,21.81,10468,19.7179543603014,19.7179543603014,19.6810137915181,19.6986260431385,11590.0002111835,0.0,1.0
2023-03-03,22.02,22.02,21.89,21.89,71962,19.8882964452045,19.8882964452045,19.7708814344017,19.7708814344017,79675.1619408852,0.0,1.0
2023-03-06,21.98,22.0402,21.96,22.0402,103587,19.8521687495729,19.9065409314985,19.8341049017571,19.9065409314985,114689.850198306,0.0,1.0
2023-03-07,21.88,21.95,21.87,21.87,41693,19.8074607262288,19.8708301161207,19.7984079562442,19.7984079562442,46055.5167877738,0.0505,1.0
2023-03-08,21.8537,21.95,21.85,21.95,32702,19.7836519411693,19.8708301161207,19.7803024162751,19.8708301161207,36123.750029832,0.0,1.0
2023-03-09,21.9307,21.97,21.86,21.93,4665,19.8533582700505,19.8889356560898,19.7893551862596,19.8527245761516,5153.11888842168,0.0,1.0
2023-03-10,22.189,22.2,22.11,22.11,13058,20.0871913187518,20.0971493657348,20.0156744358738,20.0156744358738,14424.3143504845,0.0,1.0
2023-03-13,22.33,22.4922,22.29,22.4199,15159,20.2148353755342,20.3616713046838,20.1786242955959,20.2962197776954,16745.1509602538,0.0,1.0
2023-03-14,22.2234,22.29,22.08,22.25,27524,20.1183328474987,20.1786242955959,19.9885161259201,20.1424132156577,30403.953758825,0.0,1.0
2023-03-15,22.4272,22.48,22.35,22.35,34615,20.3028282997842,20.3506269253027,20.2329409155033,20.2329409155033,38236.9153960806,0.0,1.0
2023-03-16,22.3305,22.5299,22.3305,22.46,70559,20.2152880140334,20.3958002475256,20.2152880140334,20.3325213853335,77941.8897423678,0.0,1.0
2023-03-17,22.49,22.5436,22.49,22.5274,13160,20.3596796952872,20.4082025424045,20.3596796952872,20.3935370550295,14536.9870464372,0.0,1.0
2023-03-20,22.39,22.47,22.39,22.47,9816,20.2691519954416,20.3415741553181,20.2691519954416,20.3415741553181,10843.0900340294,0.0,1.0
2023-03-21,22.3344,22.37,22.31,22.311,19511,20.2188185943274,20.2510464554725,20.1967298355651,20.1976351125635,21552.5193208993,0.0,1.0
2023-03-22,22.5285,22.53,22.3099,22.31,17582,20.3945328597278,20.3958907752255,20.1966393078652,20.1967298355651,19421.6798062658,0.0,1.0
2023-03-23,22.5775,22.5775,22.33,22.33,4982,20.4388914326522,20.4388914326522,20.2148353755342,20.2148353755342,5503.28795329406,0.0,1.0
2023-03-24,22.612,22.6707,22.59,22.6707,41193,20.4701234890989,20.5232632489083,20.4502073951329,20.5232632489083,45503.1996507513,0.0,1.0
2023-03-27,22.399,22.44,22.39,22.44,1479,20.2772994884277,20.3144158453644,20.2691519954416,20.3144158453644,1633.75409131311,0.0,1.0
2023-03-28,22.37,22.38,22.35,22.35,11496,20.2510464554725,20.260099225457,20.2329409155033,20.2329409155033,12698.8756144256,0.0,1.0
2023-03-29,22.3803,22.4,22.35,22.35,39330,20.2603708085566,20.2782047654261,20.2329409155033,20.2329409155033,43445.2659982045,0.0,1.0
2023-03-30,22.405,22.41,22.31,22.31,6261,20.2827311504184,20.2872575354107,20.1967298355651,20.1967298355651,6916.11518979811,0.0,1.0
2023-03-31,22.54,22.54,22.425,22.455,13444,20.4049435452101,20.4049435452101,20.3008366903876,20.3279950003413,14850.703180266,0.0,1.0
2023-04-03,22.6106,22.62,22.5,22.55,20074,20.4688561013011,20.4773657050866,20.3687324652718,20.4139963151946,22174.4284171869,0.0,1.0
2023-04-04,22.7,22.72,22.58,22.58,12503,20.5497878649631,20.5678934049322,20.4411546251483,20.4411546251483,13811.2423283893,0.0,1.0
2023-04-05,22.78,22.8,22.66,22.66,40936,20.6222100248396,20.6403155648088,20.5135767850248,20.5135767850248,45219.3086423216,0.0,1.0
2023-04-06,22.765,22.79,22.76,22.79,9114,20.6086308698628,20.6312627948242,20.6041044848705,20.6312627948242,10067.6367736495,0.0,1.0
2023-04-10,22.53,22.58,22.49,22.58,13066,20.4474037522687,20.492781923046,20.4111012156468,20.492781923046,14396.7901043348,0.056903,1.0
2023-04-11,22.56,22.56,22.49,22.52,25062,20.4746306547351,20.4746306547351,20.4111012156468,20.4383281181132,27614.5992342598,0.0,1.0
2023-04-12,22.5647,22.64,22.51,22.64,22711,20.4788962027881,20.5472357279788,20.4292524839577,20.5472357279788,25024.1466446922,0.0,1.0
2023-04-13,22.555,22.609,22.53,22.605,11858,20.4700928376573,20.5191012620969,20.4474037522687,20.5154710084347,13065.7536397675,0.0,1.0
2023-04-14,22.4506,22.5,22.44,22.4766,67843,20.3753432170743,20.4201768498023,20.3657230448695,20.3989398658785,74752.90303447,0.0,1.0
2023-04-17,22.3448,22.3865,22.32,22.38,35684,20.2793230077094,20.3171684021377,20.2568154350038,20.3112692399366,39318.4645708774,0.0,1.0
2023-04-18,22.365,22.385,22.28,22.28,15794,20.2976557887034,20.3158070570144,20.220512898382,20.220512898382,17402.6406633908,0.0,1.0
2023-04-19,22.33,22.34,22.3,22.32,9888,20.2658910691593,20.2749667033148,20.2386641666929,20.2568154350038,10895.1064252,0.0,1.0
2023-04-20,22.4183,22.43,22.4054,22.43,28567,20.3460289187521,20.356647410714,20.3343213506915,20.356647410714,31476.5883139853,0.0,1.0
2023-04-21,22.3887,22.47,22.38,22.47,8350,20.3191650416519,20.3929499473359,20.3112692399366,20.3929499473359,9200.45900590814,0.0,1.0
2023-04-24,22.475,22.48,22.4455,22.455,23843,20.3974877644136,20.4020255814913,20.370714643655,20.3793364961027,26271.442404535,0.0,1.0
2023-04-25,22.63,22.63,22.52,22.52,30604,20.5381600938233,20.5381600938233,20.4383281181132,20.4383281181132,33721.0595708758,0.0,1.0
2023-04-26,22.535,22.6247,22.52,22.6101,54250,20.4519415693464,20.5333500077209,20.4383281181132,20.520099581854,59775.437253954,0.0,1.0
2023-04-27,22.445,22.46,22.43,22.46,15703,20.3702608619472,20.3838743131804,20.356647410714,20.3838743131804,17302.372187997,0.0,1.0
2023-04-28,22.545,22.55,22.5199,22.5423,13472,20.4610172035019,20.4655550205796,20.4382373617716,20.4585667822799,14844.1417637837,0.0,1.0
2023-05-01,22.3338,22.4999,22.32,22.36,33033,20.2693398101384,20.4200860934607,20.2568154350038,20.2931179716257,36397.4565679237,0.0,1.0
2023-05-02,22.54,22.56,22.34,22.34,21849,20.4564793864241,20.4746306547351,20.2749667033148,20.2749667033148,24074.3507568967,0.0,1.0
2023-05-03,22.6448,22.6448,22.58,22.61,10697,20.5515920323734,20.5515920323734,20.492781923046,20.5200088255124,11786.504189964,0.0,1.0
2023-05-04,22.624,22.6816,22.6085,22.6085,31837,20.5327147133301,20.5849903660656,20.5186474803891,20.5186474803891,35079.6423198918,0.0,1.0
2023-05-05,22.49,22.4999,22.455,22.4999,22205,20.4616524978928,20.4706596281608,20.4298091080561,20.4706596281608,24406.1641674067,0.0557,1.0
2023-05-08,22.38,22.42,22.365,22.38,37745,20.3615732726919,20.3979657182195,20.347926105619,20.3615732726919,41486.6321323471,0.0,1.0
2023-05-09,22.35,22.38,22.3477,22.372,50591,20.3342789385462,20.3615732726919,20.3321863729283,20.3542947835863,55606.0459983461,0.0,1.0
2023-05-10,22.4841,22.5,22.44,22.4405,29449,20.4562846121774,20.4707506092747,20.4161619409833,20.4166168465523,32368.256184011,0.0,1.0
2023-05-11,22.5518,22.59,22.55,22.59,37131,20.5178788262329,20.5526336117118,20.5162411661842,20.5526336117118,40811.7667957659,0.0,1.0
2023-05-12,22.44,22.55,22.44,22.5,10864,20.4161619409833,20.5162411661842,20.4161619409833,20.4707506092747,11940.9397664808,0.0,1.0
2023-05-15,22.375,22.38,22.36,22.37,45010,20.3570242170009,20.3615732726919,20.3433770499281,20.35247516131,49471.8058624175,0.0,1.0
2023-05-16,22.32,22.33,22.28,22.3,298665,20.3069846044005,20.3160827157824,20.2705921588729,20.2887883816367,328271.426303019,0.0,1.0
2023-05-17,22.2791,22.311,22.261,22.305,30508,20.2697733288485,20.2987963041567,20.2533057472472,20.2933374373276,33532.2340202318,0.0,1.0
2023-05-18,22.1931,22.2243,22.19,22.2189,72477,20.1915295709641,20.2199156784757,20.1887091564358,20.2150026983294,79661.5879469105,0.0,1.0
2023-05-19,22.12,22.17,22.12,22.121,6113,20.1250223767625,20.170512933672,20.1250223767625,20.1259321879006,6718.97687707082,0.0,1.0
2023-05-22,22.1051,22.16,22.1,22.13,32887,20.1114661908034,20.1614148222901,20.1068261539987,20.1341204881444,36147.0624171812,0.0,1.0
2023-05-23,22.14,22.16,22.0797,22.09,10379,20.1432185995263,20.1614148222901,20.0883569878934,20.0977280426168,11407.8620983344,0.0,1.0
2023-05-24,22.09,22.14,22.08,22.14,19325,20.0977280426168,20.1432185995263,20.0886299312349,20.1432185995263,21240.6720349082,0.0,1.0
2023-05-25,21.9873,22.04,21.98,22.01,19570,20.0042904387246,20.0522374857073,19.9976488174159,20.0249431515616,21509.9586920132,0.0,1.0
2023-05-26,22.0161,22.0161,21.94,21.9507,23795,20.0304929995045,20.0304929995045,19.9612563718883,19.9709913510669,26153.7796155571,0.0,1.0
2023-05-30,22.155,22.16,22.08,22.08,75476,20.1568657665991,20.1614148222901,20.0886299312349,20.0886299312349,82957.876455717,0.0,1.0
2023-05-31,22.25,22.26,22.17,22.1745,20699,20.2432978247272,20.2523959361091,20.170512933672,20.1746070837938,22750.875573121,0.0,1.0
2023-06-01,22.3049,22.31,22.19,22.19,26265,20.2932464562138,20.2978864930186,20.1887091564358,20.1887091564358,28868.6287708597,0.0,1.0
2023-06-02,22.21,22.269,22.19,22.269,31789,20.2069053791996,20.2605842363528,20.1887091564358,20.2605842363528,34940.218541666,0.0,1.0
2023-06-05,22.19,22.2,22.18,22.1965,16068,20.1887091564358,20.1978072678177,20.1796110450539,20.194622928834,17660.8081892318,0.0,1.0
2023-06-06,22.2148,22.22,22.14,22.14,22927,20.2112724726629,20.2160034905815,20.1432185995263,20.1432185995263,25199.7354589568,0.0,1.0
2023-06-07,22.045,22.145,22.02,22.145,19278,20.1082818518198,20.1994965574302,20.0854781754172,20.1994965574302,21134.750006577,0.0566,1.0
2023-06-08,22.1352,22.17,22.11,22.11,504558,20.1905575162804,20.2223002338328,20.1675714104665,20.1675714104665,553154.22729632,0.0,1.0
2023-06-09,22.11,22.15,22.08,22.08,38672,20.1675714104665,20.2040572927107,20.1402069987834,20.1402069987834,42396.6724895916,0.0,1.0
2023-06-12,22.15,22.17,22.0405,22.07,57296,20.2040572927107,20.2223002338328,20.1041771900673,20.1310855282224,62814.4328445294,0.0,1.0
2023-06-13,22.04,22.16,22.0157,22.16,48289,20.1037211165392,20.2131787632718,20.0815559430759,20.2131787632718,52939.9285749351,0.0,1.0
2023-06-14,22.09,22.1038,22.0192,22.0663,26273,20.1493284693445,20.1619160987187,20.0847484577723,20.1277105841148,28803.4695986511,0.0,1.0
2023-06-15,22.2,22.2,22.151,22.171,9459,20.2496646455159,20.2496646455159,20.2049694397668,20.2232123808889,10370.0384019199,0.0,1.0
2023-06-16,22.1448,22.15,22.1009,22.1009,10293,20.199314128019,20.2040572927107,20.159270872256,20.159270872256,11284.3646549277,0.0,1.0
2023-06-20,22.19,22.21,22.17,22.2,51337,20.2405431749549,20.258786116077,20.2223002338328,20.2496646455159,56281.4950247766,0.0,1.0
2023-06-21,22.2,22.2,21.95,21.95,10535,20.2496646455159,20.2496646455159,20.0216278814899,20.0216278814899,11549.6727523233,0.0,1.0
2023-06-22,22.12,22.135,22.09,22.13,70580,20.1766928810276,20.1903750868692,20.1493284693445,20.1858143515886,77377.8740255319,0.0,1.0
2023-06-23,22.18,22.185,22.15,22.18,30876,20.2314217043938,20.2359824396744,20.2040572927107,20.2314217043938,33849.8050214272,0.0,1.0
2023-06-26,22.2,22.215,22.17,22.17,80913,20.2496646455159,20.2633468513575,20.2223002338328,20.2223002338328,88706.0912585418,0.0,1.0
2023-06-27,22.1454,22.23,22.13,22.23,42509,20.1998614162526,20.2770290571991,20.1858143515886,20.2770290571991,46603.231042099,0.0,1.0
2023-06-28,22.2063,22.23,22.15,22.1703,73304,20.2554111719694,20.2770290571991,20.2040572927107,20.2225738779496,80364.2345929101,0.0,1.0
2023-06-29,22.049,22.07,22.02,22.07,27844,20.1119304400442,20.1310855282224,20.0854781754172,20.1310855282224,30525.7796028182,0.0,1.0
2023-06-30,22.1248,22.1248,22.089,22.089,9932,20.1810711868969,20.1810711868969,20.1484163222884,20.1484163222884,10888.5951377385,0.0,1.0
2023-07-03,22.05,22.155,22.05,22.155,10798,20.1128425871003,20.2086180279912,20.1128425871003,20.2086180279912,11838.0034532119,0.0,1.0
2023-07-05,21.9591,21.995,21.94,21.995,4805,20.0299284197004,20.0626744990146,20.0125064109288,20.0626744990146,5267.79094208956,0.0,1.0
2023-07-06,21.815,21.83,21.75,21.781,12854,19.8984880289158,19.9121702347573,19.839198470269,19.8674750290082,14092.0259666221,0.0,1.0
2023-07-07,21.8023,21.85,21.8,21.8,16381,19.8869037613032,19.9304131758794,19.8848058230742,19.8848058230742,17958.7270389946,0.0,1.0
2023-07-10,21.83,21.8499,21.7686,21.7686,19263,19.9645274757777,19.9827269305083,19.9083743842975,19.9083743842975,21062.922250987,0.0574,1.0
2023-07-11,21.87,21.88,21.83,21.86,6668,20.0011092943316,20.0102547489701,19.9645274757777,19.9919638396931,7291.0536037783,0.0,1.0
2023-07-12,22.045,22.07,21.9912,21.9912,34227,20.1611547505048,20.184018387101,20.1119522045498,20.1119522045498,37425.148724733,0.0,1.0
2023-07-13,22.195,22.2,22.135,22.168,33563,20.2983365700818,20.3029092974011,20.243463842251,20.273643842558,36699.1049945428,0.0,1.0
2023-07-14,22.08,22.165,22.08,22.165,12885,20.1931638417394,20.2709002061664,20.1931638417394,20.2709002061664,14088.9660594906,0.0,1.0
2023-07-17,22.1098,22.1199,22.07,22.078,5119,20.2204172965621,20.2296542057469,20.184018387101,20.1913347508118,5597.31604645187,0.0,1.0
2023-07-18,22.15,22.19,22.1499,22.1795,11001,20.2571820242087,20.2937638427626,20.2570905696623,20.2841611153922,12028.926319011,0.0,1.0
2023-07-19,22.205,22.22,21.92,21.92,67787,20.3074820247203,20.321200206678,20.0468365675239,20.0468365675239,74120.9734012177,0.0,1.0
2023-07-20,22.08,22.1183,22.05,22.1183,6909,20.1931638417394,20.2281909330048,20.165727477824,20.2281909330048,7554.5724877781,0.0,1.0
2023-07-21,22.1,22.1188,22.09,22.1188,20746,20.2114547510164,20.2286482057367,20.2023092963779,20.2286482057367,22684.4928110355,0.0,1.0
2023-07-24,22.065,22.12,21.9,21.9,46740,20.1794456597817,20.2297456602933,20.028545658247,20.028545658247,51107.3553450208,0.0,1.0
2023-07-25,22.0355,22.06,22.01,22.0445,91253,20.1524665685983,20.1748729324625,20.1291456592702,20.1606974777729,99779.6212515866,0.0,1.0
2023-07-26,22.1,22.11,22.04,22.0683,14011,20.2114547510164,20.2206002056549,20.1565820231856,20.1824636598124,15320.1787706265,0.0,1.0
2023-07-27,21.93,22.33,21.905,22.33,86301,20.0559820221624,20.4218002077012,20.0331183855662,20.4218002077012,94364.9095770353,0.0,1.0
2023-07-28,21.9983,22.01,21.8901,21.8901,18513,20.1184454773432,20.1291456592702,20.0194916581549,20.0194916581549,20242.8427364648,0.0,1.0
2023-07-31,22.025,22.06,22.0106,22.035,4717,20.1428638412279,20.1748729324625,20.1296943865485,20.1520092958663,5157.75342666799,0.0,1.0
2023-08-01,21.895,21.95,21.88,21.95,19344,20.0239729309278,20.0742729314394,20.0102547489701,20.0742729314394,21151.4908385554,0.0,1.0
2023-08-02,21.83,21.83,21.779,21.83,16466,19.9645274757777,19.9645274757777,19.9178856571215,19.9645274757777,18004.5723814957,0.0,1.0
2023-08-03,21.681,21.71,21.665,21.68,9281,19.8282602016645,19.8547820201161,19.813627474243,19.8273456562007,10148.2106323735,0.0,1.0
2023-08-04,21.8553,21.86,21.78,21.78,16068,19.9876654760131,19.9919638396931,19.9188002025854,19.9188002025854,17569.3835191226,0.0,1.0
2023-08-07,21.77,21.79,21.77,21.78,27918,19.9632105303098,19.9815506410404,19.9632105303098,19.9723805856751,30444.7453017252,0.05856,1.0
2023-08-08,21.845,22.06,21.835,22.06,35052,20.0319859455497,20.2291421359042,20.0228158901844,20.2291421359042,38224.4147974809,0.0,1.0
2023-08-09,21.87,21.89,21.86,21.87,24141,20.054911083963,20.0732511946937,20.0457410285977,20.054911083963,26325.904302921,0.0,1.0
2023-08-10,21.7548,21.9,21.7548,21.89,453933,19.9492720461545,20.082421250059,19.9492720461545,20.0732511946937,495016.640484563,0.0,1.0
2023-08-11,21.6747,21.94,21.66,21.94,31701,19.8758199026782,20.1191014715203,19.8623399212912,20.1191014715203,34570.1293362703,0.0,1.0
2023-08-14,21.635,21.6677,21.61,21.62,7611,19.8394147828779,19.8694008639225,19.8164896444646,19.8256596998299,8299.8408371456,0.0,1.0
2023-08-15,21.585,21.64,21.581,21.61,28217,19.7935645060513,19.8439998105606,19.7898964839052,19.8164896444646,30770.8065828061,0.0,1.0
2023-08-16,21.53,21.61,21.53,21.6,8845,19.743129201542,19.8164896444646,19.743129201542,19.8073195890993,9645.5251878272,0.0,1.0
2023-08-17,21.4983,21.5,21.4652,21.495,10763,19.7140601260339,19.715619035446,19.6837072427747,19.7110340077634,11737.1156129547,0.0,1.0
2023-08-18,21.5545,21.57,21.44,21.44,4269,19.7655958371871,19.7798094230033,19.6605987032541,19.6605987032541,4655.36992954598,0.0,1.0
2023-08-21,21.4153,21.44,21.415,21.44,19244,19.6379486665017,19.6605987032541,19.6376735648408,19.6605987032541,20985.6966325095,0.0,1.0
2023-08-22,21.47,21.48,21.39,21.39,26416,19.6881088693501,19.6972789247154,19.6147484264275,19.6147484264275,28806.8053546233,0.0,1.0
2023-08-23,21.67,21.67,21.605,21.61,10660,19.8715099766565,19.8715099766565,19.8119046167819,19.8164896444646,11624.7934994051,0.0,1.0
2023-08-24,21.6147,21.6299,21.6,21.62,47887,19.8207995704863,19.8347380546416,19.8073195890993,19.8256596998299,52221.0587529091,0.0,1.0
2023-08-25,21.6052,21.63,21.5654,21.62,10828,19.8120880178892,19.8348297551953,19.7755911975353,19.8256596998299,11807.9985001462,0.0,1.0
2023-08-28,21.6453,21.6453,21.62,21.63,11042,19.8488599399042,19.8488599399042,19.8256596998299,19.8348297551953,12041.3667748997,0.0,1.0
2023-08-29,21.785,21.79,21.7,21.7,7632,19.9769656133578,19.9815506410404,19.8990201427525,19.8990201427525,8322.74146223821,0.0,1.0
2023-08-30,21.775,21.8062,21.77,21.8,117111,19.9677955579924,19.9964061307323,19.9632105303098,19.9907206964058,127710.243105894,0.0,1.0
2023-08-31,21.82,21.8463,21.8,21.81,3200,20.0090608071364,20.0331780527472,19.9907206964058,19.9998907517711,3489.61906173511,0.0,1.0
2023-09-01,21.71,21.79,21.7,21.79,16921,19.9081901981178,19.9815506410404,19.8990201427525,19.9815506410404,18452.4512948812,0.0,1.0
2023-09-05,21.6048,21.63,21.6,21.6225,3192,19.8117212156746,19.8348297551953,19.8073195890993,19.8279522136713,3480.89501408077,0.0,1.0
2023-09-06,21.57,21.6,21.545,21.6,8626,19.7798094230033,19.8073195890993,19.75688428459,19.8073195890993,9406.7043832897,0.0,1.0
2023-09-07,21.625,21.625,21.58,21.59,6509,19.8302447275126,19.8302447275126,19.7889794783686,19.798149533734,7098.10327276056,0.0,1.0
2023-09-08,21.58,21.6339,21.58,21.61,8876,19.843357906685,19.8929203251822,19.843357906685,19.8709436683718,9652.80578522806,0.0593,1.0
2023-09-11,21.55,21.56,21.531,21.54,8959,19.8157721449982,19.8249673988938,19.7983011625966,19.8065768911026,9743.06974198494,0.0,1.0
2023-09-12,21.565,21.565,21.53,21.54,41267,19.8295650258416,19.8295650258416,19.7973816372071,19.8065768911026,44878.5867889823,0.0,1.0
2023-09-13,21.585,21.608,21.4115,21.56,231073,19.8479555336328,19.8691046175927,19.6884178785443,19.8249673988938,251295.943128662,0.0,1.0
2023-09-14,21.565,21.61,21.56,21.57,10613,19.8295650258416,19.8709436683718,19.8249673988938,19.8341626527894,11541.8237718145,0.0,1.0
2023-09-15,21.5216,21.56,21.3,21.3,19175,19.7896576239348,19.8249673988938,19.5858907976085,19.5858907976085,20853.1490459382,0.0,1.0
2023-09-18,21.54,21.54,21.49,21.49,9048,19.8065768911026,19.8065768911026,19.7606006216247,19.7606006216247,9839.85880404953,0.0,1.0
2023-09-19,21.4755,21.535,21.4755,21.51,13672,19.7472675034761,19.8019792641548,19.7472675034761,19.7789911294159,14868.539961203,0.0,1.0
2023-09-20,21.4751,21.545,21.475,21.53,14073,19.7468996933203,19.8111745180504,19.7468077407813,19.7973816372071,15304.6344992693,0.0,1.0
2023-09-21,21.3236,21.34,21.32,21.34,5945,19.6075915968021,19.6226718131908,19.6042813053996,19.6226718131908,6465.29184240431,0.0,1.0
2023-09-22,21.4007,21.415,21.339,21.339,18327,19.6784870043371,19.6916362174078,19.6217522878013,19.6217522878013,19930.9341624464,0.0,1.0
2023-09-25,21.2355,21.299,21.03,21.03,77754,19.5265814099819,19.5849712722189,19.3376189424275,19.3376189424275,84558.8396828101,0.0,1.0
2023-09-26,21.21,21.27,21.13,21.27,56161,19.5031335125481,19.5583050359217,19.4295714813834,19.5583050359217,61076.0731978588,0.0,1.0
2023-09-27,21.11,21.27,21.105,21.27,51733,19.4111809735922,19.5583050359217,19.4065833466444,19.5583050359217,56260.5454807576,0.0,1.0
2023-09-28,21.2,21.2,21.07,21.1,14302,19.4939382586526,19.4939382586526,19.3743999580099,19.4019857196966,15553.6760185141,0.0,1.0
2023-09-29,21.1842,21.29,21.16,21.29,4895,19.4794097574975,19.5766955437129,19.4571572430702,19.5766955437129,5323.39841355243,0.0,1.0
2023-10-02,21.0222,21.08,21.02,21.08,4818,19.3304466443889,19.3835952119055,19.3284236885319,19.3835952119055,5239.6595621033,0.0,1.0
2023-10-03,20.8522,21.0,20.84,21.0,13691,19.1741273281639,19.3100331807407,19.1629091184113,19.3100331807407,14889.2027946775,0.0,1.0
2023-10-04,20.995,20.995,20.895,20.98,22699,19.3054355537929,19.3054355537929,19.213483014837,19.2916426729496,24685.5608966756,0.0,1.0
2023-10-05,21.015,21.02,20.985,21.02,11146,19.3238260615841,19.3284236885319,19.2962402998974,19.3284236885319,12121.4706266508,0.0,1.0
2023-10-06,20.8754,20.8956,20.79,20.79,3515,19.2511614871996,19.2697897990902,19.1724061488106,19.1724061488106,3811.56383986439,0.060576,1.0
2023-10-09,21.076,21.076,21.01,21.02,13334,19.4361535349847,19.4361535349847,19.3752887535599,19.3845106901394,14459.0020599578,0.0,1.0
2023-10-10,21.0552,21.102,21.04,21.04,69241,19.4169719068993,19.4601305700914,19.4029545632984,19.4029545632984,75082.9279761166,0.0,1.0
2023-10-11,21.15,21.165,21.11,21.14,25468,19.5043958656731,19.5182287705423,19.467508119355,19.4951739290936,27616.7589967756,0.0,1.0
2023-10-12,20.97,21.11,20.97,21.11,42801,19.3384010072418,19.467508119355,19.3384010072418,19.467508119355,46412.1604295977,0.0,1.0
2023-10-13,21.065,21.105,21.04,21.09,29140,19.4260094047472,19.4628971510653,19.4029545632984,19.449064246196,31598.5690735842,0.0,1.0
2023-10-16,20.9647,20.99,20.95,20.9661,19587,19.3335133808547,19.3568448804008,19.3199571340828,19.3348044519758,21239.5735224534,0.0,1.0
2023-10-17,20.81,20.85,20.79,20.79,47560,19.1908500219696,19.2277377682876,19.1724061488106,19.1724061488106,51572.6817137839,0.0,1.0
2023-10-18,20.7,20.76,20.69,20.72,49584,19.0894087195949,19.144740339072,19.0801867830154,19.107852592754,53767.4484881468,0.0,1.0
2023-10-19,20.6347,20.705,20.62,20.69,33158,19.0291894737307,19.0940196878847,19.0156332269588,19.0801867830154,35955.5714942314,0.0,1.0
2023-10-20,20.7044,20.73,20.6899,20.69,15712,19.0934663716899,19.1170745293335,19.0800945636496,19.0801867830154,17037.636145647,0.0,1.0
2023-10-23,20.78,20.81,20.6102,20.62,12513,19.163184212231,19.1908500219696,19.0065957291109,19.0156332269588,13568.7335215429,0.0,1.0
2023-10-24,20.855,20.855,20.77,20.8,18607,19.2323487365774,19.2323487365774,19.1539622756515,19.1816280853901,20176.8900052224,0.0,1.0
2023-10-25,20.6865,20.7799,20.685,20.7777,260741,19.0769591052126,19.1630919928652,19.0755758147256,19.1610631668177,282739.962210549,0.0,1.0
2023-10-26,20.83,20.83,20.7,20.73,21312,19.2092938951286,19.2092938951286,19.0894087195949,19.1170745293335,23110.1133869673,0.0,1.0
2023-10-27,20.835,20.835,20.78,20.83,21569,19.2139048634184,19.2139048634184,19.163184212231,19.2092938951286,23388.7967175064,0.0,1.0
2023-10-30,20.798,20.8,20.75,20.78,9834,19.1797836980742,19.1816280853901,19.1355184024925,19.163184212231,10663.7037841327,0.0,1.0
2023-10-31,20.8005,20.845,20.8,20.82,9308,19.182089182219,19.2231267999979,19.1816280853901,19.2000719585491,10093.324671823,0.0,1.0
2023-11-01,20.9952,20.9952,20.77,20.77,18417,19.3616402874222,19.3616402874222,19.1539622756515,19.1539622756515,19970.8595273919,0.0,1.0
2023-11-02,21.1398,21.16,21.1,21.16,15595,19.494989490362,19.5136178022526,19.4582861827755,19.5136178022526,16910.7647461408,0.0,1.0
2023-11-03,21.2853,21.355,21.2853,21.3403,29430,19.6291686675939,19.6934455655531,19.6291686675939,19.6798893187812,31913.0366450097,0.0,1.0
2023-11-06,21.1752,21.2026,21.08,21.08,14100,19.5276351458534,19.5529032520813,19.4398423096165,19.4398423096165,15289.6301968956,0.0,1.0
2023-11-07,21.225,21.25,21.1834,21.1834,11784,19.6377994780387,19.6609299839021,19.599310316282,19.599310316282,12736.427025834,0.069659,1.0
2023-11-08,21.305,21.32,21.24,21.2625,30188,19.7118170968016,19.7256954003197,19.6516777815567,19.6724952368338,32627.9072518564,0.0,1.0
2023-11-09,21.1275,21.2678,21.12,21.23,19935,19.5475905051714,19.6773989040768,19.5406513534123,19.6424255792114,21546.2213815343,0.0,1.0
2023-11-10,21.1552,21.22,21.15,21.22,64769,19.573219105668,19.633173376866,19.5684079604484,19.633173376866,70003.8732209981,0.0,1.0
2023-11-13,21.1552,21.16,21.06,21.06,8185,19.573219105668,19.5776601627938,19.4851381393401,19.4851381393401,8846.54236307291,0.0,1.0
2023-11-14,21.4217,21.44,21.4052,21.42,22622,19.819790298172,19.836721828464,19.8045241643022,19.8182174237733,24450.3947877135,0.0,1.0
2023-11-15,21.31,21.32,21.28,21.32,28400,19.7164431979743,19.7256954003197,19.6886865909382,19.7256954003197,30695.3943935577,0.0,1.0
2023-11-16,21.4323,21.4459,21.41,21.41,18905,19.8295976326581,19.8421806278478,19.8089652214279,19.8089652214279,20432.9729228947,0.0,1.0
2023-11-17,21.478,21.5,21.4397,21.44,9645,19.8718801973764,19.8922350425362,19.8364442623937,19.836721828464,10424.5450326009,0.0,1.0
2023-11-20,21.509,21.515,21.44,21.46,14912,19.9005620246471,19.9061133460543,19.836721828464,19.8552262331548,16117.2437041103,0.0,1.0
2023-11-21,21.54,21.59,21.49,21.59,12394,19.9292438519177,19.9755048636445,19.8829828401909,19.9755048636445,13395.7295110477,0.0,1.0
2023-11-22,21.54,21.5499,21.51,21.5215,5459,19.9292438519177,19.9384035322396,19.9014872448816,19.9121272775788,5900.21683078985,0.0,1.0
2023-11-24,21.4511,21.4622,21.44,21.4622,10750,19.8469917730674,19.8572617176707,19.836721828464,19.8572617176707,11618.8552722094,0.0,1.0
2023-11-27,21.5773,21.5773,21.45,21.45,15781,19.9637545666659,19.9637545666659,19.8459740308094,19.8459740308094,17056.4795396034,0.0,1.0
2023-11-28,21.6715,21.675,21.56,21.56,87137,20.0509103127593,20.0541485835801,19.9477482566084,19.9477482566084,94179.7387771633,0.0,1.0
2023-11-29,21.7805,21.7901,21.74,21.79,12840,20.1517593183237,20.1606414325753,20.114287898825,20.1605489105518,13877.7769018761,0.0,1.0
2023-11-30,21.685,21.73,21.685,21.69,42492,20.0634007859255,20.1050356964796,20.0634007859255,20.0680268870982,45926.3626257414,0.0,1.0
2023-12-01,21.8811,23.75,21.72,23.75,87929,20.2448364739181,21.9739805702435,20.0957834941343,21.9739805702435,95035.7511841952,0.0,1.0
2023-12-04,21.825,21.85,21.79,21.83,67560,20.1929316187606,20.216062124624,20.1605489105518,20.1975577199333,73020.4522967875,0.0,1.0
2023-12-05,21.95,21.97,21.93,21.97,10232,20.3085841480777,20.3270885527684,20.290079743387,20.3270885527684,11058.9885716508,0.0,1.0
2023-12-06,22.0047,22.21,21.99,22.21,13952,20.3591936949068,20.5491414090572,20.3455929574592,20.5491414090572,15079.6529077084,0.0,1.0
2023-12-07,21.9551,21.98,21.91,21.92,120562,20.3771105847486,20.4002209351256,20.3352520786443,20.3445333438559,129898.238280217,0.068965,1.0
2023-12-08,21.855,21.865,21.81,21.8633,14735,20.2842051199804,20.293486385192,20.2424394265281,20.291908570106,15876.0682558268,0.0,1.0
2023-12-11,21.8546,21.86,21.79,21.82,34339,20.2838338693719,20.2888457525862,20.2238768961049,20.2517206917397,36998.188519636,0.0,1.0
2023-12-12,21.89,21.91,21.86,21.86,24169,20.316689548221,20.3352520786443,20.2888457525862,20.2888457525862,26040.6307210776,0.0,1.0
2023-12-13,22.1943,22.1943,21.92,21.92,34621,20.5991184486104,20.5991184486104,20.3445333438559,20.3445333438559,37302.0264054958,0.0,1.0
2023-12-14,22.37,22.405,22.32,22.32,18700,20.7621902783785,20.7946747066191,20.7157839523204,20.7157839523204,20148.1151261595,0.0,1.0
2023-12-15,22.3291,22.36,22.3,22.3341,13068,20.724229903663,20.7529090131668,20.6972214218972,20.7288705362688,14079.9769234574,0.0,1.0
2023-12-18,22.27,22.29,22.25,22.2579,17615,20.6693776262623,20.6879401566856,20.6508150958391,20.6581472953563,18979.0934731177,0.0,1.0
2023-12-19,22.3,22.3332,22.295,22.3332,55783,20.6972214218972,20.7280352223997,20.6925807892914,20.7280352223997,60102.7971167143,0.0,1.0
2023-12-20,22.373,22.373,22.32,22.355,7327,20.7649746579419,20.7649746579419,20.7157839523204,20.748268380561,7894.39783579526,0.0,1.0
2023-12-21,22.3106,22.37,22.2801,22.37,34982,20.7718307285538,20.8271338914125,20.7434343233822,20.8271338914125,37573.4531731541,0.069787,1.0
2023-12-22,22.28,22.3,22.2799,22.3,7873,20.7433412204144,20.7619618139695,20.7432481174466,20.7619618139695,8456.22882717521,0.0,1.0
2023-12-26,22.315,22.34,22.29,22.29,14259,20.7759272591359,20.7992030010798,20.752651517192,20.752651517192,15315.3012633928,0.0,1.0
2023-12-27,22.4617,22.4637,22.3928,22.3928,5702,20.9125093128628,20.9143713722183,20.8483613680654,20.8483613680654,6124.40197796938,0.0,1.0
2023-12-28,22.405,22.4432,22.4,22.44,6353,20.859719930134,20.8952852638243,20.8550647817452,20.8923059688555,6823.62780884593,0.0,1.0
2023-12-29,22.3701,22.3997,22.35,22.37,14542,20.8272269943803,20.8547854728419,20.8085132978574,20.8271338914125,15619.2657950948,0.0,1.0
2024-01-02,22.2613,22.29,22.2529,22.26,11599,20.7259309654404,20.752651517192,20.7181103161472,20.7247206268593,12458.2494813165,0.0,1.0
2024-01-03,22.2706,22.3,22.15,22.18,29933,20.7345895414435,20.7619618139695,20.6223073623061,20.6502382526388,32150.425185296,0.0,1.0
2024-01-04,22.1715,22.19,22.14,22.15,22283,20.6423245003778,20.6595485494163,20.6129970655285,20.6223073623061,23933.7161127836,0.0,1.0
2024-01-05,22.1022,22.23,22.1,22.1,17259,20.5778041437093,20.6967897365266,20.5757558784183,20.5757558784183,18537.5401153584,0.0,1.0
2024-01-08,22.198,22.245,22.14,22.14,51900,20.6669967868384,20.7107551816929,20.6129970655285,20.6129970655285,55744.7321390058,0.0,1.0
2024-01-09,22.2046,22.22,22.19,22.19,20553,20.6731415827116,20.687479439749,20.6595485494163,20.6595485494163,22075.5583748167,0.0,1.0
2024-01-10,22.19,22.25,22.18,22.2,16838,20.6595485494163,20.7154103300817,20.6502382526388,20.6688588461939,18085.3525964659,0.0,1.0
2024-01-11,22.29,22.2901,22.15,22.15,64630,20.752651517192,20.7527446201598,20.6223073623061,20.6223073623061,69417.7656675134,0.0,1.0
2024-01-12,22.3386,22.39,22.3,22.36,19298,20.7978995595309,20.8457544849676,20.7619618139695,20.8178235946349,20727.5884550778,0.0,1.0
2024-01-16,22.1813,22.28,22.1499,22.24,19577,20.6514485912199,20.7433412204144,20.6222142593383,20.7061000333042,21027.2566683105,0.0,1.0
2024-01-17,22.12,22.13,22.07,22.12,11221,20.5943764719734,20.6036867687509,20.5478249880856,20.5943764719734,12052.2473859689,0.0,1.0
2024-01-18,22.08,22.12,22.07,22.07,5297,20.5571352848631,20.5943764719734,20.5478249880856,20.5478249880856,5689.39973295403,0.0,1.0
2024-01-19,22.0806,22.0806,22.02,22.04,4195,20.5576939026698,20.5576939026698,20.5012735041977,20.5198940977529,4505.7639946653,0.0,1.0
2024-01-22,22.1247,22.15,22.12,22.15,4368,20.5987523114588,20.6223073623061,20.5943764719734,20.6223073623061,4691.579768462,0.0,1.0
2024-01-23,22.0658,22.07,22.045,22.06,12226,20.543914663439,20.5478249880856,20.5245492461416,20.538514691308,13131.6974013774,0.0,1.0
2024-01-24,22.03,22.12,22.02,22.12,3474,20.5105838009753,20.5943764719734,20.5012735041977,20.5943764719734,3731.35259057623,0.0,1.0
2024-01-25,22.1247,22.1247,22.04,22.04,14431,20.5987523114588,20.5987523114588,20.5198940977529,20.5198940977529,15500.0429575722,0.0,1.0
2024-01-26,22.0948,22.12,22.0756,22.09,8083,20.5709145240939,20.5943764719734,20.553038754281,20.5664455816407,8681.7855468128,0.0,1.0
2024-01-29,22.1949,22.2,22.14,22.16,17699,20.6641105948373,20.6688588461939,20.6129970655285,20.6316176590836,19010.1351469801,0.0,1.0
2024-01-30,22.27,22.27,22.165,22.22,44391,20.7340309236369,20.7340309236369,20.6362728074724,20.687479439749,47679.4682925357,0.0,1.0
2024-01-31,22.34,22.35,22.3,22.31,12846,20.7992030010798,20.8085132978574,20.7619618139695,20.7712721107471,13797.6267641169,0.0,1.0
2024-02-01,22.4519,22.505,22.41,22.42,28519,20.9033852220208,20.9528228979096,20.8643750785228,20.8736853753003,30631.6766064028,0.0,1.0
2024-02-02,22.245,22.28,22.19,22.24,61551,20.7107551816929,20.7433412204144,20.6595485494163,20.7061000333042,66110.6745257795,0.0,1.0
2024-02-05,22.0761,22.12,22.05,22.12,14134,20.5535042691199,20.5943764719734,20.5292043945304,20.5943764719734,15181.0413112275,0.0,1.0
2024-02-06,22.1847,22.2,22.01,22.01,13448,20.6546140921242,20.6688588461939,20.4919632074202,20.4919632074202,14444.2226937447,0.0,1.0
2024-02-07,22.1,22.13,22.09,22.11,10938,20.6298561509333,20.65786048055,20.6205213743944,20.6391909274722,11717.473851075,0.058108,1.0
2024-02-08,22.025,22.04,22.01,22.01,10572,20.5598453268917,20.5738474917,20.5458431620834,20.5458431620834,11325.3916212804,0.0,1.0
2024-02-09,22.01,22.05,21.99,22.05,13831,20.5458431620834,20.5831822682389,20.5271736090056,20.5831822682389,14816.6374871291,0.0,1.0
2024-02-12,22.0247,22.04,21.99,22.0003,11053,20.5595652835955,20.5738474917,20.5271736090056,20.5367884288407,11840.6690872127,0.0,1.0
2024-02-13,21.8321,21.87,21.83,21.8646,15757,20.3797774874566,20.415156290539,20.3778171843835,20.410115511208,16879.8898767041,0.0,1.0
2024-02-14,21.91,21.92,21.845,21.845,14289,20.4524953966945,20.4618301732334,20.3918193491918,20.3918193491918,15307.2759058339,0.0,1.0
2024-02-15,21.9584,21.97,21.93,21.97,9483,20.4976757151427,20.5085040559278,20.4711649497723,20.5085040559278,10158.786298203,0.0,1.0
2024-02-16,21.8855,21.89,21.86,21.87,20551,20.4296251941743,20.4338258436168,20.4058215140001,20.415156290539,22015.5243292596,0.0,1.0
2024-02-20,21.915,21.95,21.91,21.91,12998,20.457162784964,20.4898345028501,20.4524953966945,20.4524953966945,13924.2754723233,0.0,1.0
2024-02-21,21.86,21.92,21.85,21.92,40991,20.4058215140001,20.4618301732334,20.3964867374612,20.4618301732334,43912.1384740735,0.0,1.0
2024-02-22,21.847,21.86,21.83,21.85,9016,20.3936863044996,20.4058215140001,20.3778171843835,20.3964867374612,9658.50651319181,0.0,1.0
2024-02-23,21.95,21.97,21.88,21.88,26983,20.4898345028501,20.5085040559278,20.4244910670779,20.4244910670779,28905.8874495846,0.0,1.0
2024-02-26,21.9149,21.99,21.88,21.99,8502,20.4570694371986,20.5271736090056,20.4244910670779,20.5271736090056,9107.87737080267,0.0,1.0
2024-02-27,21.865,21.91,21.861,21.9,16456,20.4104889022696,20.4524953966945,20.406754991654,20.4431606201556,17628.7026598363,0.0,1.0
2024-02-28,21.94,21.94,21.85,21.85,63437,20.4804997263112,20.4804997263112,20.3964867374612,20.3964867374612,67957.706042297,0.0,1.0
2024-02-29,21.98,21.99,21.96,21.96,12122,20.5178388324667,20.5271736090056,20.499169279389,20.499169279389,12985.8491518313,0.0,1.0
2024-03-01,22.0602,22.0602,21.95,21.95,22608,20.5927037403086,20.5927037403086,20.4898345028501,20.4898345028501,24219.1121617392,0.0,1.0
2024-03-04,22.0198,22.02,22.0,22.0,8436,20.5549912430915,20.5551779386223,20.5365083855445,20.5365083855445,9037.17401788888,0.0,1.0
2024-03-05,22.14,22.1499,22.0,22.0,10143,20.6671952570889,20.6764366858624,20.5365083855445,20.5365083855445,10865.8198273408,0.0,1.0
2024-03-06,22.19,22.2,22.16,22.16,16607,20.7138691397833,20.7232039163222,20.6858648101666,20.6858648101666,17790.4633611997,0.0,1.0
2024-03-07,22.15,22.16,22.1,22.12,12543,20.7346539532248,20.7440149708109,20.6878488652942,20.7065709004664,13399.1843136977,0.062266,1.0
2024-03-08,22.1698,22.17,22.15,22.16,5503,20.7531887680452,20.753375988397,20.7346539532248,20.7440149708109,5878.63439992656,0.0,1.0
2024-03-11,22.145,22.17,22.14,22.15,13094,20.7299734444317,20.753375988397,20.7252929356387,20.7346539532248,13987.795535642,0.0,1.0
2024-03-12,22.09,22.11,22.07,22.1,40720,20.6784878477081,20.6972098828803,20.6597658125359,20.6878488652942,43499.5443876084,0.0,1.0
2024-03-13,22.045,22.07,22.04,22.06,9816,20.6363632685706,20.6597658125359,20.6316827597776,20.6504047949498,10486.0394820424,0.0,1.0
2024-03-14,21.89,21.935,21.87,21.935,153174,20.491267495986,20.5333920751235,20.4725454608138,20.5333920751235,163629.646660794,0.0,1.0
2024-03-15,21.885,21.9,21.88,21.89,59974,20.486586987193,20.5006285135721,20.4819064783999,20.491267495986,64067.8210978001,0.0,1.0
2024-03-18,21.865,21.8776,21.841,21.8776,31078,20.4678649520207,20.4796598341792,20.4453985098141,20.4796598341792,33199.3821335485,0.0,1.0
2024-03-19,21.91,21.9232,21.895,21.895,16068,20.5099895311582,20.5223460743719,20.4959480047791,20.4959480047791,17164.800570238,0.0,1.0
2024-03-20,21.98,22.01,21.9,22.01,163054,20.575516654261,20.6035997070193,20.5006285135721,20.6035997070193,174184.054778416,0.0,1.0
2024-03-21,21.975,22.0,21.96,22.0,20627,20.5708361454679,20.5942386894332,20.5567946190887,20.5942386894332,22034.9975953634,0.0,1.0
2024-03-22,22.045,22.06,22.03,22.06,12560,20.6363632685706,20.6504047949498,20.6223217421915,20.6504047949498,13417.3447325236,0.0,1.0
2024-03-25,22.0109,22.0109,21.98,21.98,7485,20.604442198602,20.604442198602,20.575516654261,20.575516654261,7995.92558303657,0.0,1.0
2024-03-26,22.05,22.05,21.99,22.0,29964,20.6410437773637,20.6410437773637,20.5848776718471,20.5942386894332,32009.3405704886,0.0,1.0
2024-03-27,22.1002,22.1002,22.06,22.06,3777,20.688036085646,20.688036085646,20.6504047949498,20.6504047949498,4034.81775913547,0.0,1.0
2024-03-28,22.06,22.1,22.06,22.06,7244,20.6504047949498,20.6878488652942,20.6504047949498,20.6504047949498,7738.47493968161,0.0,1.0
2024-04-01,21.92,21.99,21.9001,21.99,8046,20.5193505487443,20.5848776718471,20.500722123748,20.5848776718471,8595.21940429021,0.0,1.0
2024-04-02,21.904,21.904,21.84,21.84,7786,20.5043729206066,20.5043729206066,20.4444624080555,20.4444624080555,8317.4718222475,0.0,1.0
2024-04-03,21.9051,21.9051,21.815,21.815,16738,20.505402632541,20.505402632541,20.4210598640902,20.4210598640902,17880.5347239634,0.0,1.0
2024-04-04,21.965,21.965,21.9088,21.95,7660,20.5614751278818,20.5614751278818,20.5088662090479,20.5474336015026,8182.87107094991,0.0,1.0
2024-04-05,21.785,21.85,21.785,21.85,7523,20.455229450483,20.516261808265,20.455229450483,20.516261808265,8012.06143381248,0.066502,1.0
2024-04-08,21.76,21.78,21.738,21.76,13901,20.4317554667207,20.4505346537305,20.4110983610099,20.4317554667207,14804.687756404,0.0,1.0
2024-04-09,21.835,21.84,21.71,21.71,8462,20.5021774180076,20.5068722147601,20.3848074991961,20.3848074991961,9012.10472589675,0.0,1.0
2024-04-10,21.58,21.73,21.57,21.73,19434,20.262742783632,20.4035866862059,20.2533531901271,20.4035866862059,20697.3816170027,0.0,1.0
2024-04-11,21.5715,21.6,21.53,21.6,20327,20.2547616291528,20.2815219706419,20.2157948161074,20.2815219706419,21648.434502872,0.0,1.0
2024-04-12,21.6407,21.66,21.63,21.63,8200,20.3197376162069,20.3378595316714,20.3096907511566,20.3096907511566,8733.07241223745,0.0,1.0
2024-04-15,21.4853,21.5,21.465,21.5,21467,20.1738233331404,20.1876260355926,20.1547624583254,20.1876260355926,22862.5445699391,0.0,1.0
2024-04-16,21.42,21.445,21.39,21.39,19357,20.1125092875532,20.1359832713155,20.0843405070384,20.0843405070384,20615.3759370341,0.0,1.0
2024-04-17,21.54,21.5401,21.46,21.48,17198,20.2251844096123,20.2252783055474,20.1500676615729,20.1688468485827,18316.0218714219,0.0,1.0
2024-04-18,21.4801,21.52,21.4699,21.52,5702,20.1689407445178,20.2064052226025,20.1593633591428,20.2064052226025,6072.6803529973,0.0,1.0
2024-04-19,21.5,21.5103,21.48,21.48,19256,20.1876260355926,20.1972973169027,20.1688468485827,20.1688468485827,20507.8100451273,0.0,1.0
2024-04-22,21.5148,21.52,21.4899,21.49,113722,20.2015226339799,20.2064052226025,20.1781425461526,20.1782364420877,121114.934251764,0.0,1.0
2024-04-23,21.5453,21.59,21.47,21.47,12723,20.2301608941699,20.2721323771369,20.1594572550778,20.1594572550778,13550.1073537679,0.0,1.0
2024-04-24,21.4897,21.49,21.46,21.46,15956,20.1779547542825,20.1782364420877,20.1500676615729,20.1500676615729,16993.2809036172,0.0,1.0
2024-04-25,21.425,21.44,21.38,21.38,4537,20.1172040843057,20.131288474563,20.0749509135335,20.0749509135335,4831.94506516112,0.0,1.0
2024-04-26,21.4753,21.5,21.475,21.48,7144,20.1644337396354,20.1876260355926,20.1641520518303,20.1688468485827,7608.42308695419,0.0,1.0
2024-04-29,21.55,21.56,21.52,21.56,15396,20.2345740031172,20.2439635966222,20.2064052226025,20.2439635966222,16396.8759583912,0.0,1.0
2024-04-30,21.446,21.51,21.44,21.46,32299,20.136922230666,20.1970156290975,20.131288474563,20.1500676615729,34398.7202247387,0.0,1.0
2024-05-01,21.5395,21.55,21.48,21.5,17094,20.2247149299371,20.2345740031172,20.1688468485827,20.1876260355926,18205.2609530227,0.0,1.0
2024-05-02,21.6166,21.63,21.52,21.52,12334,20.29710869586,20.3096907511566,20.2064052226025,20.2064052226025,13135.818918602,0.0,1.0
2024-05-03,21.749,21.76,21.6958,21.75,3921,20.4214269138653,20.4317554667207,20.3714742764191,20.4223658732158,4175.89962541256,0.0,1.0
2024-05-06,21.749,21.76,21.69,21.69,7947,20.4214269138653,20.4317554667207,20.3660283121862,20.3660283121862,8463.62517805498,0.0,1.0
2024-05-07,21.736,21.775,21.736,21.76,2957,20.4715880002873,20.5083193184696,20.4715880002873,20.4941918883995,3139.6368468874,0.066422,1.0
2024-05-08,21.69,21.7001,21.69,21.7,22573,20.4282638814056,20.4377763509861,20.4282638814056,20.437682168119,23967.204107132,0.0,1.0
2024-05-09,21.745,21.755,21.68,21.68,213876,20.4800644583294,20.4894827450428,20.4188455946922,20.4188455946922,227085.887813625,0.0,1.0
2024-05-10,21.6753,21.71,21.67,21.71,98851,20.4144189999368,20.4471004548324,20.4094273079787,20.4471004548324,104956.456527449,0.0,1.0
2024-05-13,21.7,21.74,21.68,21.74,75934,20.437682168119,20.4753553149727,20.4188455946922,20.4753553149727,80624.0055230125,0.0,1.0
2024-05-14,21.77,21.78,21.74,21.75,16264,20.5036101751129,20.5130284618263,20.4753553149727,20.4847736016861,17268.5335399989,0.0,1.0
2024-05-15,21.91,21.9281,21.9,21.9,14651,20.6354661891008,20.6525132880521,20.6260479023874,20.6260479023874,15555.9078267661,0.0,1.0
2024-05-16,21.875,21.925,21.875,21.91,6859,20.6025021856038,20.6495936191709,20.6025021856038,20.6354661891008,7282.64089712571,0.0,1.0
2024-05-17,21.815,21.87,21.81,21.86,5562,20.5459924653233,20.5977930422471,20.5412833219666,20.5883747555337,5905.53268257955,0.0,1.0
2024-05-20,21.785,21.8,21.78,21.79,5422,20.517737605183,20.5318650352532,20.5130284618263,20.5224467485398,5756.88568949054,0.0,1.0
2024-05-21,21.8392,21.85,21.8201,21.84,6904,20.5687847191698,20.5789564688203,20.5507957915471,20.5695381821069,7330.42028776145,0.0,1.0
2024-05-22,21.82,21.835,21.81,21.81,5311,20.55070160868,20.5648290387501,20.5412833219666,20.5412833219666,5639.02985925567,0.0,1.0
2024-05-23,21.745,21.75,21.73,21.73,4621,20.4800644583294,20.4847736016861,20.4659370282592,20.4659370282592,4906.41253617405,0.0,1.0
2024-05-24,21.7689,21.78,21.75,21.76,4415,20.5025741635744,20.5130284618263,20.4847736016861,20.4941918883995,4687.68910348594,0.0,1.0
2024-05-28,21.6636,21.78,21.66,21.78,7438,20.4033996044821,20.5130284618263,20.4000090212653,20.5130284618263,7897.40238997246,0.0,1.0
2024-05-29,21.5753,21.5999,21.55,21.5999,31921,20.3202361328027,20.3434051181177,20.2964078674177,20.3434051181177,33892.5761885332,0.0,1.0
2024-05-30,21.6653,21.68,21.64,21.6449,4065,20.4050007132234,20.4188455946922,20.3811724478385,20.385787408328,4316.07162076338,0.0,1.0
2024-05-31,21.745,21.76,21.65,21.65,5089,20.4800644583294,20.4941918883995,20.3905907345519,20.3905907345519,5403.31819878592,0.0,1.0
2024-06-03,21.8753,21.88,21.8,21.8,5468,20.6027847342052,20.6072113289605,20.5318650352532,20.5318650352532,5805.72684436264,0.0,1.0
2024-06-04,21.9718,21.979,21.9499,21.95,3646,20.6936712009897,20.7004523674234,20.6730451530873,20.6731393359545,3871.19240573266,0.0,1.0
2024-06-05,22.0388,22.0388,21.77,21.77,8093,20.7567737219696,20.7567737219696,20.5036101751129,20.5036101751129,8592.8579647818,0.0,1.0
2024-06-06,22.0447,22.05,22.02,22.02,3549,20.7623305111305,20.7673222030886,20.7390673429484,20.7390673429484,3768.2012748067,0.0,1.0
2024-06-07,21.7947,21.82,21.7935,21.815,8778,20.592397305789,20.6163016335309,20.5912635036827,20.6115774580878,9290.51017028587,0.069571,1.0
2024-06-10,21.7485,21.76,21.725,21.7539,43844,20.5487459246951,20.5596115282141,20.5265423001127,20.5538480341736,46403.8651066317,0.0,1.0
2024-06-11,21.8407,21.8407,21.7768,21.7839,1012,20.6358597198652,20.6358597198652,20.5754847577028,20.582193086832,1071.08638554674,0.0,1.0
2024-06-12,21.96,22.09,21.95,22.09,6174,20.7485785459367,20.8714071074563,20.7391301950506,20.8714071074563,6534.4736604403,0.0,1.0
2024-06-13,22.0553,22.06,22.03,22.055,41155,20.8386213298815,20.843062054798,20.8147170021396,20.8383378793549,43557.8658074863,0.0,1.0
2024-06-14,22.0953,22.105,22.08,22.105,19915,20.876414733426,20.8855796337855,20.8619587565702,20.8855796337855,21077.7523400824,0.0,1.0
2024-06-17,22.0103,22.0103,21.99,22.005,11665,20.7961037508939,20.7961037508939,20.7769235985951,20.7910961249243,12346.0698492122,0.0,1.0
2024-06-18,22.0917,22.0917,22.05,22.05,1749,20.873013327107,20.873013327107,20.8336137039118,20.8336137039118,1851.11668806448,0.0,1.0
2024-06-20,22.0643,22.07,22.01,22.02,41111,20.847124845679,20.8525104056841,20.7958203003673,20.8052686512534,43511.2968342017,0.0,1.0
2024-06-21,22.07,22.07,22.035,22.0456,5996,20.8525104056841,20.8525104056841,20.8194411775826,20.8294564295219,6346.0809957888,0.0,1.0
2024-06-24,22.089,22.09,22.06,22.07,8584,20.8704622723677,20.8714071074563,20.843062054798,20.8525104056841,9085.18333353088,0.0,1.0
2024-06-25,22.085,22.085,22.066,22.08,2645,20.8666829320133,20.8666829320133,20.8487310653296,20.8619587565702,2799.4303258608,0.0,1.0
2024-06-26,21.9804,21.9937,21.9701,21.9798,1166,20.7678531817444,20.7804194884229,20.7581213803317,20.7672862806912,1234.07779204298,0.0,1.0
2024-06-27,22.0076,22.03,21.98,22.03,29893,20.7935526961547,20.8147170021396,20.7674752477089,20.8147170021396,31638.3254181311,0.0,1.0
2024-06-28,21.901,21.9845,21.901,21.96,7876,20.6928332757085,20.7717270056077,20.6928332757085,20.7485785459367,8335.84621795074,0.0,1.0
2024-07-01,21.775,21.7799,21.76,21.7601,6583,20.5737840545433,20.5784137464775,20.5596115282141,20.559706011723,6967.35343483618,0.0,1.0
2024-07-02,21.83,21.85,21.76,21.84,27821,20.625749984417,20.6446466861893,20.5596115282141,20.6351983353031,29445.3501307272,0.0,1.0
2024-07-03,21.9391,21.94,21.935,21.935,1981,20.7288314925847,20.7296818441644,20.7249576687214,20.7249576687214,2096.66218356531,0.0,1.0
2024-07-05,22.05,22.055,22.01,22.02,11997,20.8336137039118,20.8383378793549,20.7958203003673,20.8052686512534,12697.45392036,0.0,1.0
2024-07-08,21.99,21.995,21.97,21.9841,8564,20.8435892727774,20.8483286064001,20.8246319382865,20.8379968591026,9035.02547164259,0.070558,1.0
2024-07-09,21.975,21.985,21.96,21.96,3908,20.8293712719092,20.8388499391547,20.815153271041,20.815153271041,4122.9424968682,0.0,1.0
2024-07-10,22.008,22.02,21.98,21.9869,20243,20.8606508738192,20.8720252745138,20.8341106055319,20.8406508859313,21356.3779334962,0.0,1.0
2024-07-11,22.13,22.17,22.1159,22.13,13299,20.9762906142139,21.0142052831958,20.9629256933978,20.9762906142139,14030.453496891,0.0,1.0
2024-07-12,22.169,22.169,22.13,22.14,5661,21.0132574164712,21.0132574164712,20.9762906142139,20.9857692814594,5972.35861688098,0.0,1.0
2024-07-15,22.09,22.13,22.09,22.1,39736,20.9383759452321,20.9762906142139,20.9383759452321,20.9478546124775,41921.5053878081,0.0,1.0
2024-07-16,22.1851,22.1851,22.12,22.13,146761,21.0285180707364,21.0285180707364,20.9668119469685,20.9762906142139,154832.948767368,0.0,1.0
2024-07-17,22.1981,22.21,22.11,22.11,7424,21.0408403381555,21.0521199521776,20.957333279723,20.957333279723,7832.32474328289,0.0,1.0
2024-07-18,22.1424,22.195,22.1424,22.19,4660,20.9880441615983,21.0379019513094,20.9880441615983,21.0331626176867,4916.30297733004,0.0,1.0
2024-07-19,22.09,22.1,22.09,22.1,7407,20.9383759452321,20.9478546124775,20.9383759452321,20.9478546124775,7814.38973242135,0.0,1.0
2024-07-22,22.082,22.12,22.0553,22.12,4799,20.9307930114357,20.9668119469685,20.9054849698903,20.9668119469685,5062.94806613881,0.0,1.0
2024-07-23,22.081,22.12,22.081,22.12,3722,20.9298451447111,20.9668119469685,20.9298451447111,20.9668119469685,3926.71237803057,0.0,1.0
2024-07-24,22.0323,22.1156,22.0312,22.1101,4792,20.8836840352257,20.9626413333804,20.8826413818287,20.9574280663954,5055.56306166643,0.0,1.0
2024-07-25,22.09,22.11,22.06,22.11,6185,20.9383759452321,20.957333279723,20.9099399434957,20.957333279723,6525.17895167086,0.0,1.0
2024-07-26,22.1553,22.1553,22.1,22.1,6766,21.0002716423449,21.0002716423449,20.9478546124775,20.9478546124775,7138.13432287878,0.0,1.0
2024-07-29,22.1859,22.195,22.176,22.19,2163,21.0292763641161,21.0379019513094,21.0198924835431,21.0331626176867,2281.96638196671,0.0,1.0
2024-07-30,22.2253,22.29,22.1905,22.29,6009,21.0666223130632,21.1279492901414,21.033636551049,21.1279492901414,6339.49883922236,0.0,1.0
2024-07-31,22.3364,22.3364,22.24,22.295,2981,21.1719303061603,21.1719303061603,21.080555953914,21.1326886237641,3144.95690459675,0.0,1.0
2024-08-01,22.42,22.46,22.42,22.42,9247,21.2511719643324,21.2890866333143,21.2511719643324,21.2511719643324,9755.5909080195,0.0,1.0
2024-08-02,22.71,22.72,22.645,22.67,19993,21.5260533144509,21.5355319816963,21.4644419773554,21.488138645469,21092.6277737681,0.0,1.0
2024-08-05,22.68,22.98,22.65,22.98,8119,21.4976173127145,21.7819773300784,21.4691813109781,21.7819773300784,8565.55018732673,0.0,1.0
2024-08-06,22.56,22.67,22.56,22.67,9810,21.3838733057689,21.488138645469,21.3838733057689,21.488138645469,10349.556267727,0.0,1.0
2024-08-07,22.41,22.46,22.4,22.46,11019,21.3081017876754,21.3556432909946,21.2985934870115,21.3556432909946,11588.821588173,0.070061,1.0
2024-08-08,22.39,22.4,22.35,22.3707,3159,21.2890851863477,21.2985934870115,21.2510519836923,21.2707341660665,3322.36023205722,0.0,1.0
2024-08-09,22.45,22.47,22.45,22.47,3905,21.3461349903308,21.3651515916585,21.3461349903308,21.3651515916585,4106.9378620397,0.0,1.0
2024-08-12,22.4986,22.51,22.45,22.45,4214,21.392345331557,21.4031847943138,21.3461349903308,21.3461349903308,4431.91706802442,0.0,1.0
2024-08-13,22.59,22.62,22.542,22.565,26940,21.4792511996246,21.5077761016161,21.4336113564381,21.455480447965,28333.1385411907,0.0,1.0
2024-08-14,22.6095,22.6358,22.6095,22.625,5280,21.4977923859191,21.522799216665,21.4977923859191,21.512530251948,5553.0427430396,0.0,1.0
2024-08-15,22.53,22.53,22.49,22.51,9592,21.4222013956415,21.4222013956415,21.3841681929861,21.4031847943138,10088.0276498553,0.0,1.0
2024-08-16,22.5631,22.5631,22.525,22.54,3221,21.4536738708388,21.4536738708388,21.4174472453096,21.4317096963054,3387.56641578231,0.0,1.0
2024-08-19,22.598,22.61,22.58,22.59,41919,21.4868578401557,21.4982678009523,21.4697428989607,21.4792511996246,44086.7421866433,0.0,1.0
2024-08-20,22.6593,22.67,22.63,22.63,4905,21.545143723225,21.5553176049353,21.51728440228,21.51728440228,5158.65050276691,0.0,1.0
2024-08-21,22.72,22.75,22.64,22.64,13443,21.6028591082546,21.6313840102461,21.5267927029438,21.5267927029438,14138.1730292957,0.0,1.0
2024-08-22,22.6153,22.67,22.6,22.67,14864,21.5033072003041,21.5553176049353,21.4887595002884,21.5553176049353,15632.6566917691,0.0,1.0
2024-08-23,22.711,22.711,22.69,22.7045,4373,21.5943016376571,21.5943016376571,21.574334206263,21.5881212422256,4599.13937790004,0.0,1.0
2024-08-26,22.6905,22.7278,22.69,22.7278,3781,21.5748096212962,21.6102755827724,21.574334206263,21.6102755827724,3976.52549458954,0.0,1.0
2024-08-27,22.6955,22.7,22.664,22.665,6887,21.5795637716281,21.5838425069269,21.549612624537,21.5505634546034,7243.14495668822,0.0,1.0
2024-08-28,22.6792,22.71,22.6792,22.7058,5400,21.5640652415461,21.5933508075907,21.5640652415461,21.5893573213119,5679.24825992686,0.0,1.0
2024-08-29,22.67,22.67,22.63,22.65,8437,21.5553176049353,21.5553176049353,21.51728440228,21.5363010036077,8873.29954981538,0.0,1.0
2024-08-30,22.6104,22.67,22.6104,22.67,6217,21.4986481329788,21.5553176049353,21.4986481329788,21.5553176049353,6538.49748740099,0.0,1.0
2024-09-03,22.72,22.72,22.68,22.7099,126467,21.6028591082546,21.6028591082546,21.5648259055992,21.5932557245841,133006.942534846,0.0,1.0
2024-09-04,22.83,22.83,22.73,22.73,12938,21.7074504155569,21.7074504155569,21.6123674089184,21.6123674089184,13607.0581457285,0.0,1.0
2024-09-05,22.8506,22.8699,22.8203,22.85,12417,21.7270375149244,21.7453885352056,21.6982273639129,21.7264670168845,13059.1158599096,0.0,1.0
2024-09-06,22.9,22.98,22.8709,22.94,16034,21.7740085202038,21.8500749255145,21.746339365272,21.8120417228591,16863.1604814199,0.0,1.0
2024-09-09,22.859,22.87,22.81,22.81,4137,21.7998710980094,21.8103614336356,21.7531414211293,21.7531414211293,4337.99276036248,0.0682,1.0
2024-09-10,22.9402,22.95,22.88,22.88,6165,21.8773088482679,21.8866547836439,21.8198981023866,21.8198981023866,6464.5214811783,0.0,1.0
2024-09-11,22.9311,22.98,22.9099,22.92,2807,21.8686304797044,21.915264789897,21.8484127419522,21.8580447773908,2943.37579848622,0.0,1.0
2024-09-12,22.89,22.905,22.87,22.9,218538,21.8294347711377,21.8437397742642,21.8103614336356,21.8389714398887,229155.489935725,0.0,1.0
2024-09-13,22.94,22.9635,22.92,22.92,7819,21.8771181148929,21.8995292864578,21.8580447773908,21.8580447773908,8198.87971797779,0.0,1.0
2024-09-16,23.0021,23.0021,22.95,22.95,7109,21.9363408278368,21.9363408278368,21.8866547836439,21.8866547836439,7454.38494885591,0.0,1.0
2024-09-17,22.9607,22.995,22.95714,22.99,65707,21.8968590192075,21.9295697930236,21.8934639651322,21.9248014586481,68899.3208375967,0.0,1.0
2024-09-18,22.877,22.948,22.877,22.8901,8434,21.8170371017613,21.8847474498937,21.8170371017613,21.8295301378252,8843.75898982284,0.0,1.0
2024-09-19,22.8706,22.9,22.845,22.9,6389,21.8109336337606,21.8389714398887,21.786519761758,21.8389714398887,6699.40433791537,0.0,1.0
2024-09-20,22.86,22.88,22.85,22.87,20178,21.8008247648845,21.8198981023866,21.7912880961335,21.8103614336356,21158.3316216084,0.0,1.0
2024-09-23,22.8501,22.872529,22.78,22.78,6809,21.791383462821,21.8127732571627,21.7245314148762,21.7245314148762,7139.80969429734,0.0,1.0
2024-09-24,22.875,22.8763,22.8403,22.8497,4903,21.8151297680111,21.8163695349487,21.782037527445,21.7910019960709,5141.20824366865,0.0,1.0
2024-09-25,22.7961,22.825,22.7961,22.82,1628,21.7398854515654,21.7674464242559,21.7398854515654,21.7626780898804,1707.09504807109,0.0,1.0
2024-09-26,22.795,22.795,22.7664,22.7825,5460,21.7388364180027,21.7388364180027,21.7115615453748,21.7269155820639,5725.26963296571,0.0,1.0
2024-09-27,22.8441,22.86,22.83,22.85,12051,21.7856614615704,21.8008247648845,21.7722147586314,21.7912880961335,12636.4879756171,0.0,1.0
2024-09-30,22.7876,22.848,22.7876,22.84,1636,21.731779283127,21.7893807623833,21.731779283127,21.7817514273824,1715.48372152598,0.0,1.0
2024-10-01,22.8642,22.8995,22.84,22.8995,3562,21.80483016576,21.8384946064511,21.7817514273824,21.8384946064511,3735.0568557919,0.0,1.0
2024-10-02,22.8124,22.815,22.7782,22.7782,3215,21.7554302216296,21.7579097555048,21.722814814501,21.722814814501,3371.19814468584,0.0,1.0
2024-10-03,22.73,22.765,22.72,22.76,10679,21.676848071121,21.7102264117496,21.6673114023699,21.7054580773741,11197.8304781027,0.0,1.0
2024-10-04,22.55,22.59,22.5404,22.59,7071,21.5051880336022,21.5433347086064,21.4960328316012,21.5433347086064,7414.53874994514,0.0,1.0
2024-10-07,22.4228,22.44,22.42,22.44,128898,21.4452023871581,21.4616524951312,21.4425244626044,21.4616524951312,134773.923893148,0.0643,1.0
2024-10-08,22.454,22.454,22.4,22.4,6992,21.4750421179,21.4750421179,21.4233964300775,21.4233964300775,7310.73620894731,0.0,1.0
2024-10-09,22.39,22.43,22.39,22.43,6882,21.4138324138141,21.4520884788678,21.4138324138141,21.4520884788678,7195.72176630081,0.0,1.0
2024-10-10,22.391,22.4,22.35,22.39,6783,21.4147888154404,21.4233964300775,21.3755763487604,21.4138324138141,7092.20876791899,0.0,1.0
2024-10-11,22.3993,22.4199,22.36,22.36,9088,21.4227269489391,21.4424288224417,21.3851403650238,21.3851403650238,9502.28413428389,0.0,1.0
2024-10-14,22.36,22.37,22.339,22.3523,5530,21.3851403650238,21.3947043812872,21.3650559308706,21.377776072501,5782.08970759133,0.0,1.0
2024-10-15,22.45,22.45,22.435,22.44,5186,21.4712165113947,21.4712165113947,21.4568704869995,21.4616524951312,5422.4081778605,0.0,1.0
2024-10-16,22.49,22.5,22.49,22.495,6486,21.5094725764484,21.5190365927118,21.5094725764484,21.5142545845801,6781.66977277347,0.0,1.0
2024-10-17,22.38,22.49,22.365,22.49,3420,21.4042683975507,21.5094725764484,21.3899223731555,21.5094725764484,3575.90358046335,0.0,1.0
2024-10-18,22.4,22.42,22.4,22.41,5722,21.4233964300775,21.4425244626044,21.4233964300775,21.4329604463409,5982.84218930155,0.0,1.0
2024-10-21,22.25,22.31,22.04,22.04,17302,21.2799361861261,21.3373202837067,21.0790918445941,21.0790918445941,18090.7262424494,0.0,1.0
2024-10-22,22.239,22.28,22.22,22.28,22128,21.2694157682363,21.3086282349164,21.2512441373358,21.3086282349164,23136.7235171033,0.0,1.0
2024-10-23,22.18,22.2,22.1651,22.1651,8174,21.2129880722821,21.232116104809,21.1987376880496,21.1987376880496,8546.61867447587,0.0,1.0
2024-10-24,22.23,22.26,22.18,22.18,5737,21.2608081535992,21.2895002023895,21.2129880722821,21.2129880722821,5998.52597693518,0.0,1.0
2024-10-25,22.18,22.225,22.17,22.2101,10555,21.2129880722821,21.2560261454675,21.2034240560187,21.241775761235,11036.1585648511,0.0,1.0
2024-10-28,22.145,22.155,22.1,22.1535,8439,21.1795140153601,21.1890780316235,21.1364759421747,21.187643429184,8823.69892266967,0.0,1.0
2024-10-29,22.165,22.165,22.06,22.06,15207,21.198642047887,21.198642047887,21.098219877121,21.098219877121,15900.223902955,0.0,1.0
2024-10-30,22.14,22.20365,22.14,22.2,9511,21.1747320072284,21.2356069707451,21.1747320072284,21.232116104809,9944.56694555174,0.0,1.0
2024-10-31,22.13,22.167,22.07,22.1,6152,21.165167990965,21.2005548511397,21.1077838933844,21.1364759421747,6432.44410146506,0.0,1.0
2024-11-01,22.05,22.11,22.0302,22.1,13966,21.0886558608576,21.1460399584381,21.069719108656,21.1364759421747,14602.6518727342,0.0,1.0
2024-11-04,22.1373,22.16,22.1,22.16,7187,21.1721497228373,21.1938600397553,21.1364759421747,21.1938600397553,7514.62544818424,0.0,1.0
2024-11-05,22.18,22.1803,22.07,22.12,6984,21.2129880722821,21.21327499277,21.1077838933844,21.1556039747015,7302.37152220938,0.0,1.0
2024-11-06,22.0003,22.035,21.87,21.87,6605,21.0411227000283,21.0743098364624,20.9165035681159,20.9165035681159,6906.09448800014,0.0,1.0
2024-11-07,22.0921,22.22,22.055,22.059,13829,21.1990341725538,21.3217638574035,21.1634339277694,21.1672722290938,14411.5834907018,0.07331,1.0
2024-11-08,22.13,22.17,22.115,22.13,7550,21.2354020776031,21.2737850908477,21.2210084476363,21.2354020776031,7868.06387698306,0.0,1.0
2024-11-11,22.071,22.09,22.06,22.07,7319,21.1787871330672,21.1970190643584,21.1682318044249,21.1778275577361,7627.33238617737,0.0,1.0
2024-11-12,21.96,22.0299,21.95,22.02,31325,21.0722742713133,21.1393485869583,21.0626785180022,21.1298487911803,32644.6491319861,0.0,1.0
2024-11-13,21.9498,22.13,21.9,22.13,7346,21.0624866029359,21.2354020776031,21.0146997514463,21.2354020776031,7655.46983315466,0.0,1.0
2024-11-14,21.925,22.02,21.92,21.99,127925,21.0386891347242,21.1298487911803,21.0338912580687,21.1010615312468,133314.181650737,0.0,1.0
2024-11-15,21.949,21.98,21.86,21.88,106606,21.061718942671,21.0914657779356,20.9763167382017,20.995508244824,111097.061943001,0.0,1.0
2024-11-18,21.97,21.98,21.8913,21.8913,32595,21.0818700246245,21.0914657779356,21.0063514460656,21.0063514460656,33968.1512675845,0.0,1.0
2024-11-19,21.9875,22.0289,21.9823,22.0067,127304,21.098662592919,21.1383890116272,21.0936728011972,21.1170864392764,132667.020370259,0.0,1.0
2024-11-20,21.97,21.9947,21.92,21.95,17923,21.0818700246245,21.105571535303,21.0338912580687,21.0626785180022,18678.0541545917,0.0,1.0
2024-11-21,21.9647,22.01,19.9,19.9,121801,21.0767842753696,21.1202530378691,19.0955490892138,19.0955490892138,126932.19182522,0.0,1.0
2024-11-22,21.97,21.99,21.96,21.963725,12201,21.0818700246245,21.1010615312468,21.0722742713133,21.0758486894217,12714.9996507378,0.0,1.0
2024-11-25,22.1773,22.1775,22.12,22.135,7566,21.2807899907649,21.2809819058311,21.2258063242919,21.2401999542587,7884.73791963627,0.0,1.0
2024-11-26,22.16,22.23,22.1,22.23,35356,21.2641893375366,21.3313596107147,21.2066148176696,21.3313596107147,36845.4657529289,0.0,1.0
2024-11-27,22.23,22.24,22.181,22.181,47214,21.3313596107147,21.3409553640259,21.28434041949,21.28434041949,49203.0156142886,0.0,1.0
2024-11-29,22.287,22.29,22.25,22.28,15441,21.3860554045883,21.3889341305817,21.350551117337,21.3793383772705,16091.4932880127,0.0,1.0
2024-12-02,22.2859,22.31,22.2101,22.2101,7225,21.3849998717241,21.408125637204,21.3122640616255,21.3122640616255,7529.37238558976,0.0,1.0
2024-12-03,22.25,22.29,22.25,22.29,5919,21.350551117337,21.3889341305817,21.350551117337,21.3889341305817,6168.35365402157,0.0,1.0
2024-12-04,22.3213,22.34,22.22,22.23,30561,21.4189688384456,21.4369128971375,21.3217638574035,21.3313596107147,31848.4635952953,0.0,1.0
2024-12-05,22.3327,22.3367,22.282,22.282,11083,21.4299079972203,21.4337462985448,21.3812575279328,21.3812575279328,11549.9009203448,0.0,1.0
2024-12-06,22.3052,22.4,22.28,22.4,22390,21.4791303734053,21.5704194700912,21.4548636515014,21.5704194700912,23251.1009206572,0.078796,1.0
2024-12-09,22.235,22.27,22.23,22.27,33617,21.4115302195303,21.4452339999523,21.4067153937557,21.4452339999523,34909.8820745749,0.0,1.0
2024-12-10,22.2,22.23,22.08,22.08,38409,21.3778264391083,21.4067153937557,21.2622706205185,21.2622706205185,39886.1784395498,0.0,1.0
2024-12-11,22.15,22.2599,22.15,22.24,13257,21.3296781813625,21.4355080518876,21.3296781813625,21.4163450453048,13766.8532784794,0.0,1.0
2024-12-12,22.06,22.1296,22.06,22.12,10117,21.2430113174202,21.3100336922023,21.2430113174202,21.3007892267151,10506.0914700442,0.0,1.0
2024-12-13,21.97,22.04,21.95,21.95,16678,21.1563444534778,21.2237520143219,21.1370851503796,21.1370851503796,17319.4221149943,0.0,1.0
2024-12-16,21.9981,22.0199,21.97,22.01,10662,21.183403774331,21.2043964147081,21.1563444534778,21.1948630596744,11072.0517202343,0.0,1.0
2024-12-17,22.0035,22.02,22.0,22.0005,6555,21.1886037861675,21.2044927112236,21.1852334081253,21.1857148907028,6807.0998899021,0.0,1.0
2024-12-18,21.841,22.03,21.83,22.01,18010,21.0321219484938,21.2141223627727,21.0215293317898,21.1948630596744,18702.6497356426,0.0,1.0
2024-12-19,21.78,21.79,21.7375,21.77,20870,20.973381074044,20.9830107255932,20.9324550549602,20.9637514224949,21672.6429751727,0.0,1.0
2024-12-20,21.8349,21.89,21.8349,21.84,10265,21.0262478610489,21.0793072410847,21.0262478610489,21.0311589833389,10659.783427894,0.0,1.0
2024-12-23,21.7605,21.7901,21.74,21.79,16757,20.9546032535232,20.9831070221087,20.9348624678474,20.9830107255932,17401.4603897925,0.0,1.0
2024-12-24,21.778,21.778,21.72,21.72,801,20.9714551437342,20.9714551437342,20.9156031647492,20.9156031647492,831.805798903369,0.0,1.0
2024-12-26,21.7977,21.8,21.72,21.72,9885,20.990425557286,20.9926403771423,20.9156031647492,20.9156031647492,10265.1689415229,0.0,1.0
2024-12-27,21.6783,21.72,21.67,21.71,2518,20.9522921371514,20.9925956010817,20.9442701047624,20.9829305018178,2605.25001478055,0.0798,1.0
2024-12-30,21.7651,21.79,21.68,21.68,11880,21.0361851987616,21.0602512959286,20.9539352040263,20.9539352040263,12291.6482031743,0.0,1.0
2024-12-31,21.735,21.8,21.721,21.8,9880,21.0070932499774,21.0699163951925,20.993562111008,21.0699163951925,10222.3471588689,0.0,1.0
2025-01-02,21.7449,21.85,21.73,21.85,23078,21.0166616982486,21.1182418915117,21.0022607003455,21.1182418915117,23877.6647502405,0.0,1.0
2025-01-03,21.708,21.78,21.7046,21.78,11606,20.980997481965,21.0505861966648,20.9777113482153,21.0505861966648,12008.1539601045,0.0,1.0
2025-01-06,21.6855,21.7076,21.67,21.67,10188,20.9592510086214,20.9806108779945,20.9442701047624,20.9442701047624,10541.0195196919,0.0,1.0
2025-01-07,21.615,21.64,21.6,21.605,6494,20.8911120588112,20.9152748069709,20.8766144099155,20.8814469595474,6719.02049085977,0.0,1.0
2025-01-08,21.6402,21.6402,21.61,21.61,7140,20.9154681089561,20.9154681089561,20.8862795091793,20.8862795091793,7387.40472817042,0.0,1.0
2025-01-10,21.5152,21.5716,21.37,21.37,10701,20.794654368158,20.8491655280061,20.6543171268469,20.6543171268469,11071.7952375562,0.0,1.0
2025-01-13,21.51,21.5116,21.4,21.4,23406,20.7896285165408,20.791174932423,20.6833124246385,20.6833124246385,24217.0301215065,0.0,1.0
2025-01-14,21.5065,21.51,21.4891,21.5,5658,20.7862457317985,20.7896285165408,20.7694284590794,20.779963417277,5854.05265434007,0.0,1.0
2025-01-15,21.695,21.7,21.67,21.69,5502,20.968432852922,20.973265402554,20.9442701047624,20.9636003032901,5692.64717288427,0.0,1.0
2025-01-16,21.7407,21.76,21.663,21.663,123748,21.0126023565578,21.0312559981371,20.9375045352777,20.9375045352777,128035.932815355,0.0,1.0
2025-01-17,21.7305,21.77,21.67,21.76,423141,21.0027439553087,21.0409210974009,20.9442701047624,21.0312559981371,437803.056594224,0.0,1.0
2025-01-21,21.7901,21.8,21.77,21.8,37233,21.0603479469212,21.0699163951925,21.0409210974009,21.0699163951925,38523.1428913123,0.0,1.0
2025-01-22,21.76,21.79,21.7392,21.74,9235,21.0312559981371,21.0602512959286,21.0111525916683,21.0119257996094,9554.99757208034,0.0,1.0
2025-01-23,21.7015,21.7142,21.7,21.71,4878,20.9747151674435,20.9869898435086,20.973265402554,20.9829305018178,5047.02524706097,0.0,1.0
2025-01-24,21.75,21.775,21.72,21.72,28411,21.0215908988732,21.0457536470328,20.9925956010817,20.9925956010817,29395.4559848809,0.0,1.0
2025-01-27,21.87,21.88,21.84,21.84,10427,21.1375720900394,21.1472371893033,21.1085767922479,21.1085767922479,10788.3009944864,0.0,1.0
2025-01-28,21.89,21.89,21.81,21.85,17676,21.1569022885671,21.1569022885671,21.0795814944563,21.1182418915117,18288.4826295715,0.0,1.0
2025-01-29,21.855,21.88,21.8068,21.88,8283,21.1230744411436,21.1472371893033,21.0764886626919,21.1472371893033,8570.01027499098,0.0,1.0
2025-01-30,21.8905,21.91,21.88,21.89,2386,21.1573855435303,21.1762324870948,21.1472371893033,21.1569022885671,2468.67614585639,0.0,1.0
2025-01-31,21.865,21.915,21.83,21.9002,11108,21.1327395404075,21.1810650367267,21.098911692984,21.1667606898162,11492.8980000724,0.0,1.0
2025-02-03,21.87,21.94,21.83,21.83,18313,21.1375720900394,21.2052277848864,21.098911692984,21.098911692984,18947.5550121827,0.0,1.0
2025-02-04,21.905,21.91,21.86,21.86,5331,21.1713999374629,21.1762324870948,21.1279069907756,21.1279069907756,5515.72193359614,0.0,1.0
2025-02-05,22.02,22.07,22.02,22.03,20323,21.2825485789972,21.3308740753164,21.2825485789972,21.292213678261,21027.2025617096,0.0,1.0
2025-02-06,22.0212,22.03,22.0,22.01,8446,21.2837083909088,21.292213678261,21.2632183804695,21.2728834797333,8738.65831010187,0.0,1.0
2025-02-07,21.875,21.9,21.87,21.8765,2650,21.2015096211996,21.2257399179095,21.1966635618576,21.2029634390021,2734.18030299298,0.061153,1.0
2025-02-10,21.875,21.9309,21.875,21.91,7854,21.2015096211996,21.255688564643,21.2015096211996,21.2354320365935,8103.49135837993,0.0,1.0
2025-02-11,21.845,21.93,21.81,21.93,24986,21.1724332651476,21.2548162739614,21.1385108497537,21.2548162739614,25779.7090756916,0.0,1.0
2025-02-12,21.725,21.7417,21.7,21.7,13409,21.0561278409399,21.0723136791421,21.03189754423,21.03189754423,13834.9523331445,0.0,1.0
2025-02-13,21.865,21.8769,21.73,21.73,162322,21.1918175025156,21.2033511237495,21.0609739002819,21.0609739002819,167478.345336765,0.0,1.0
2025-02-14,21.935,21.9781,21.935,21.96,13561,21.2596623333034,21.3014353648314,21.2596623333034,21.2838926300134,13991.7807882596,0.0,1.0
2025-02-18,21.852,21.9009,21.83,21.83,3575,21.1792177482264,21.2266122085911,21.1578950871217,21.1578950871217,3688.56399366034,0.0,1.0
2025-02-19,21.86,21.91,21.83,21.91,7687,21.1869714431736,21.2354320365935,21.1578950871217,21.2354320365935,7931.18641098379,0.0,1.0
2025-02-20,21.92,21.92,21.9,21.905,6056,21.2451241552774,21.2451241552774,21.2257399179095,21.2305859772515,6248.37581695303,0.0,1.0
2025-02-21,22.0199,22.039,21.97,21.9767,15483,21.3419484209304,21.3604603676168,21.2935847486973,21.3000784682156,15974.8353325435,0.0,1.0
2025-02-24,22.04,22.0593,22.01,22.01,6582,21.3614295794852,21.3801353685452,21.3323532234332,21.3323532234332,6791.08481294331,0.0,1.0
2025-02-25,22.17,22.18,22.145,22.145,139219,21.4874271223769,21.4971192410608,21.4631968256669,21.4631968256669,143641.451925426,0.0,1.0
2025-02-26,22.2379,22.2379,22.15,22.1892,9990,21.5532366082411,21.5532366082411,21.4680428850089,21.5060359902501,10307.3438592075,0.0,1.0
2025-02-27,22.22,22.22,22.16,22.19,60827,21.5358877157968,21.5358877157968,21.4777350036929,21.5068113597448,62759.2397321335,0.0,1.0
2025-02-28,22.319,22.319,22.23,22.23,2439,21.6318396907681,21.6318396907681,21.5455798344807,21.5455798344807,2516.47764490562,0.0,1.0
2025-03-03,22.34,22.35,22.24,22.24,16189,21.6521931400045,21.6618852586885,21.5552719531647,21.5552719531647,16703.2622359069,0.0,1.0
2025-03-04,22.275,22.62,22.26,22.62,16331,21.5891943685586,21.9235724631558,21.5746561905327,21.9235724631558,16849.7730295013,0.0,1.0
2025-03-05,22.201,22.3,22.2,22.3,4955,21.5174726902972,21.6134246652686,21.5165034784288,21.6134246652686,5112.40128352084,0.0,1.0
2025-03-06,22.1709,22.1936,22.13,22.13,2000,21.4882994130584,21.5103005224711,21.448658647641,21.448658647641,2063.53230414565,0.0,1.0
2025-03-07,22.07,22.17,22.04,22.15,17183,21.4588353722591,21.5560661623464,21.429666135233,21.5366200043289,17672.3854496898,0.0705,1.0
2025-03-10,22.19,22.21,22.17,22.204,5311,21.5755123203639,21.5949584783813,21.5560661623464,21.5891246309761,5462.26148654496,0.0,1.0
2025-03-11,22.07,22.18,22.07,22.17,129309,21.4588353722591,21.5657892413551,21.4588353722591,21.5560661623464,132991.8227384,0.0,1.0
2025-03-12,22.035,22.16,22.035,22.16,4950,21.4248045957286,21.5463430833377,21.4248045957286,21.5463430833377,5090.97992061713,0.0,1.0
2025-03-13,22.11,22.12,21.9901,21.9901,59210,21.497727688294,21.5074507673028,21.3811479709794,21.3811479709794,60896.3476969174,0.0,1.0
2025-03-14,22.045,22.16,22.045,22.16,9518,21.4345276747373,21.5463430833377,21.4345276747373,21.5463430833377,9789.08017867352,0.0,1.0
2025-03-17,22.075,22.15,22.07,22.07,9258,21.4636969117635,21.5366200043289,21.4588353722591,21.4588353722591,9521.67517274211,0.0,1.0
2025-03-18,22.105,22.1208,22.05,22.06,50739,21.4928661487897,21.5082286136235,21.4393892142417,21.4491122932504,52184.0869075137,0.0,1.0
2025-03-19,22.165,22.2,22.078,22.078,16904,21.551204622842,21.5852353993726,21.4666138354661,21.4666138354661,17385.4393087095,0.0,1.0
2025-03-20,22.1945,22.2687,22.1945,22.2687,119690,21.5798877059178,21.6520329521625,21.5798877059178,21.6520329521625,123098.86599973,0.0,1.0
2025-03-21,22.175,22.28,22.17,22.28,4845,21.5609277018508,21.6630200314424,21.5560661623464,21.6630200314424,4982.98943745252,0.0,1.0
2025-03-24,22.07,22.1,22.06,22.1,13458,21.4588353722591,21.4880046092853,21.4491122932504,21.4880046092853,13841.2944993264,0.0,1.0
2025-03-25,22.1,22.11,22.08,22.09,28772,21.4880046092853,21.497727688294,21.4685584512679,21.4782815302766,29591.4493486861,0.0,1.0
2025-03-26,22.0573,22.17,22.02,22.17,47297,21.4464870619181,21.5560661623464,21.4102199772155,21.5560661623464,48644.0560212986,0.0,1.0
2025-03-27,22.03,22.03,22.01,22.03,32728,21.4199430562242,21.4199430562242,21.4004968982068,21.4199430562242,33660.1193620117,0.0,1.0
2025-03-28,22.165,22.175,22.12,22.14,81581,21.551204622842,21.5609277018508,21.5074507673028,21.5268969253202,83904.4914957307,0.0,1.0
2025-03-31,22.211,22.25,22.18,22.18,7560,21.5959307862822,21.6338507944162,21.5657892413551,21.5657892413551,7775.31478785162,0.0,1.0
2025-04-01,22.2955,22.32,22.2955,22.3,1473,21.6780908039059,21.7019123474773,21.6780908039059,21.6824661894598,1514.95220668062,0.0,1.0
2025-04-02,22.26,22.33,22.24,22.33,22283,21.6435738734249,21.711635426486,21.6241277154075,21.711635426486,22917.6374891135,0.0,1.0
2025-04-03,22.405,22.46,22.405,22.43,15104,21.7845585190515,21.8380354535995,21.7845585190515,21.8088662165733,15534.1738830305,0.0,1.0
2025-04-04,22.41,22.55,22.41,22.5,11098,21.7894200585558,21.925543164678,21.7894200585558,21.8769277696344,11414.0798301028,0.0,1.0
2025-04-07,22.0598,22.26,22.04,22.16,13679,21.5238983277539,21.719234842374,21.5045793318025,21.6216641557506,14019.5795206346,0.077116,1.0
2025-04-08,21.89,22.08,21.88,21.99,105120,21.3582233018674,21.5436076064519,21.348466233205,21.4557939884908,107737.276058857,0.0,1.0
2025-04-09,21.9783,21.9783,21.7055,21.85,11622,21.4443782181558,21.4443782181558,21.1782053850471,21.319195027218,11911.3643679228,0.0,1.0
2025-04-10,21.805,22.02,21.805,22.02,11062,21.2752882182374,21.4850651944778,21.2752882182374,21.4850651944778,11337.4214969852,0.0,1.0
2025-04-11,21.75,21.76,21.61,21.61,10291,21.2216243405946,21.2313814092569,21.0850253793218,21.0850253793218,10547.2251514621,0.0,1.0
2025-04-14,21.8917,21.9,21.82,21.8869,4655,21.35988200354,21.3679803705297,21.289923821231,21.355198610582,4770.90011466875,0.0,1.0
2025-04-15,21.9402,21.9892,21.92,21.92,3485,21.4072037865523,21.4550134229978,21.3874945078544,21.3874945078544,3571.76947360272,0.0,1.0
2025-04-16,22.0007,22.015,21.92,21.92,31662,21.4662340519595,21.4801866601466,21.3874945078544,21.3874945078544,32450.3199636181,0.0,1.0
2025-04-17,21.9457,22.0156,21.78,22.0156,46492,21.4125701743166,21.4807720842664,21.2508955465816,21.4807720842664,47649.5570636262,0.0,1.0
2025-04-21,21.805,21.91,21.8,21.86,30088,21.2752882182374,21.377737439192,21.2704096839063,21.3289520958803,30837.13053709,0.0,1.0
2025-04-22,21.8651,21.98,21.84,21.98,31616,21.3339282008981,21.4460369198284,21.3094379585556,21.4460369198284,32403.1746563626,0.0,1.0
2025-04-23,21.9267,22.03,21.8809,22.03,27752,21.3940317438582,21.4948222631402,21.3493443693846,21.4948222631402,28442.9688468931,0.0,1.0
2025-04-24,22.0352,22.0399,21.98,21.98,21754,21.4998959388446,21.5044817611159,21.4460369198284,21.4460369198284,22295.6307399579,0.0,1.0
2025-04-25,22.11,22.1109,22.07,22.07,11715,21.5728788124389,21.5737569486185,21.5338505377895,21.5338505377895,12006.6798804177,0.0,1.0
2025-04-28,22.1653,22.1653,22.08,22.08,2133,21.6268354021416,21.6268354021416,21.5436076064519,21.5436076064519,2186.10739948195,0.0,1.0
2025-04-29,22.2252,22.2297,22.16,22.16,5450,21.6852802434291,21.6896709243271,21.6216641557506,21.6216641557506,5585.69401180338,0.0,1.0
2025-04-30,22.2298,22.23,22.18,22.2,10214,21.6897684950138,21.689963636387,21.6411782930753,21.6606924304,10468.3080067082,0.0,1.0
2025-05-01,22.16,22.25,22.15,22.24,8290,21.6216641557506,21.7094777737117,21.6119070870883,21.6997207050493,8496.40428584405,0.0,1.0
2025-05-02,22.0658,22.09,22.04,22.09,5939,21.5297525689513,21.5533646751142,21.5045793318025,21.5533646751142,6086.86912588997,0.0,1.0
2025-05-05,22.0377,22.043,22.0,22.02,8380,21.5023352060102,21.5075064524012,21.4655510571531,21.4850651944778,8588.64510438757,0.0,1.0
2025-05-06,22.08,22.0994,22.0,22.0,4637,21.5436076064519,21.5625363196568,21.4655510571531,21.4655510571531,4752.45195096004,0.0,1.0
2025-05-07,22.0452,22.06,22.02,22.05,5368,21.602929608212,21.6174326908877,21.5782351701427,21.6076333107014,5477.89747715585,0.095599,1.0
2025-05-08,21.93,22.11,21.9217,22.11,216200,21.4900407484663,21.666429591819,21.4819072629117,21.666429591819,220626.198688729,0.0,1.0
2025-05-09,21.955,22.02,21.95,21.97,93530,21.514539198932,21.5782351701427,21.5096395088389,21.5292382692114,95444.812041428,0.0,1.0
2025-05-12,21.88,21.96,21.87,21.96,18629,21.441043847535,21.5194388890251,21.4312444673488,21.5194388890251,19010.3860100478,0.0,1.0
2025-05-13,21.8503,21.95,21.82,21.95,20234,21.4119396883819,21.5096395088389,21.3822475664175,21.5096395088389,20648.2447005907,0.0,1.0
2025-05-14,21.7803,21.8132,21.78,21.81,6713,21.343344027078,21.3755839878908,21.3430500456725,21.3724481862312,6850.43326455798,0.0,1.0
2025-05-15,21.92,21.92,21.83,21.85,20846,21.4802413682801,21.4802413682801,21.3920469466037,21.4116457069763,21272.7739956763,0.0,1.0
2025-05-16,21.92,21.96,21.913,21.93,5414,21.4802413682801,21.5194388890251,21.4733818021497,21.4900407484663,5524.83922155769,0.0,1.0
2025-05-19,21.94,21.94,21.8265,21.8265,4086,21.4998401286526,21.4998401286526,21.3886171635386,21.3886171635386,4169.65147013017,0.0,1.0
2025-05-20,21.88,21.9,21.86,21.86,9106,21.441043847535,21.4606426079076,21.4214450871625,21.4214450871625,9292.42444615894,0.0,1.0
2025-05-21,21.73,21.82,21.73,21.81,8784,21.2940531447412,21.3822475664175,21.2940531447412,21.3724481862312,8963.83223534591,0.0,1.0
2025-05-22,21.7895,21.7895,21.71,21.71,11455,21.3523594568494,21.3523594568494,21.2744543843686,21.2744543843686,11689.5148287668,0.0,1.0
2025-05-23,21.8281,21.83,21.79,21.81,47858,21.3901850643684,21.3920469466037,21.3528494258587,21.3724481862312,48837.7826866102,0.0,1.0
2025-05-27,21.9202,21.93,21.8854,21.8854,7213,21.4804373558838,21.4900407484663,21.4463355128356,21.4463355128356,7360.66961675207,0.0,1.0
2025-05-28,21.9,21.9,21.86,21.89,15279,21.4606426079076,21.4606426079076,21.4214450871625,21.4508432277213,15591.8024503472,0.0,1.0
2025-05-29,21.93,21.98,21.92,21.92,8134,21.4900407484663,21.5390376493976,21.4802413682801,21.4802413682801,8300.52497749361,0.0,1.0
2025-05-30,22.01,22.01,21.959,21.97,3446,21.5684357899564,21.5684357899564,21.5184589510065,21.5292382692114,3516.54893932173,0.0,1.0
2025-06-02,21.9434,21.9772,21.915,21.9772,11340,21.5031719179159,21.5362938229455,21.4753416781869,21.5362938229455,11572.1604677622,0.0,1.0
2025-06-03,21.92,21.98,21.91,21.97,16090,21.4802413682801,21.5390376493976,21.4704419880938,21.5292382692114,16419.4058136061,0.0,1.0
2025-06-04,22.08,22.09,22.05,22.09,5702,21.6370314512602,21.6468308314465,21.6076333107014,21.6468308314465,5818.73536042151,0.0,1.0
2025-06-05,22.03,22.0592,22.0,22.0501,3225,21.5880345503289,21.6166487404728,21.5586364097702,21.6077313045033,3291.02447165194,0.0,1.0
2025-06-06,21.8,21.88,21.8,21.88,8497,21.4390251752167,21.5177004969606,21.4390251752167,21.5177004969606,8640.06635031752,0.07794,1.0
2025-06-09,21.869,21.88,21.825,21.84,5768,21.5068826402208,21.5177004969606,21.4636112132616,21.4783628360886,5865.11741892804,0.0,1.0
2025-06-10,21.8968,21.91,21.8601,21.91,3002,21.5342223145268,21.5472037426146,21.4981300106768,21.5472037426146,3052.54550825624,0.0,1.0
2025-06-11,21.99,22.0,21.9392,22.0,13528,21.6258790643585,21.6357134795765,21.5759202350511,21.6357134795765,13755.7746954331,0.0,1.0
2025-06-12,22.07,22.07,22.0369,22.0369,29343,21.7045543861024,21.7045543861024,21.6720024717308,21.6720024717308,29837.0562454239,0.0,1.0
2025-06-13,21.98,21.99,21.88,21.88,73977,21.6160446491405,21.6258790643585,21.5177004969606,21.5177004969606,75222.571307219,0.0,1.0
2025-06-16,21.9267,22.01,21.9267,22.0,4623,21.5636272160286,21.6455478947945,21.5636272160286,21.6357134795765,4700.83873573237,0.0,1.0
2025-06-17,22.016,22.02,21.9429,21.97,7148,21.6514485439252,21.6553823100124,21.5795589686817,21.6062102339225,7268.35286243025,0.0,1.0
2025-06-18,22.03,22.07,22.03,22.035,3335,21.6652167252304,21.7045543861024,21.6652167252304,21.6701339328394,3391.15232179699,0.0,1.0
2025-06-20,22.02,22.059,21.9974,21.9974,2208,21.6553823100124,21.6937365293626,21.6331565316198,21.6331565316198,2245.17670960352,0.0,1.0
2025-06-23,22.085,22.1393,22.085,22.11,1990,21.7193060089294,21.772706883563,21.7193060089294,21.7438920469743,2023.50618302129,0.0,1.0
2025-06-24,22.165,22.165,22.12,22.12,6056,21.7979813306733,21.7979813306733,21.7537264621923,21.7537264621923,6157.96655496327,0.0,1.0
2025-06-25,22.18,22.18,22.09,22.09,3106,21.8127329535003,21.8127329535003,21.7242232165384,21.7242232165384,3158.29658515785,0.0,1.0
2025-06-26,22.22,22.2298,22.17,22.214,9367,21.8520706143722,21.8617083412859,21.8028985382823,21.8461699652414,9524.71478209067,0.0,1.0
2025-06-27,22.1836,22.53,22.17,22.53,19742,21.8162733429787,22.1569374861299,21.8028985382823,22.1569374861299,20074.4015403047,0.0,1.0
2025-06-30,22.2653,22.2686,22.2018,22.2018,2034,21.8966205153097,21.8998658723317,21.8341719786755,21.8341719786755,2068.2470232489,0.0,1.0
2025-07-01,22.2525,22.27,22.2281,22.2281,6197,21.8840324638307,21.9012426904622,21.8600364906988,21.8600364906988,6301.34061114719,0.0,1.0
2025-07-02,22.21,22.23,22.2008,22.2199,8913,21.8422361991542,21.8619050295902,21.8331885371537,21.85197227022,9063.07065792401,0.0,1.0
2025-07-03,22.1725,22.2083,22.1725,22.2,3476,21.8053571420868,21.8405643485672,21.8053571420868,21.8324017839362,3534.5263779809,0.0,1.0
2025-07-07,22.09,22.14,22.0823,22.12,11367,21.7242232165384,21.7733952926283,21.7166507168205,21.7537264621923,11558.3893378909,0.0,1.0
2025-07-08,21.99,22.01,21.9701,22.01,4900,21.6990471135803,21.7187824906732,21.6794104133729,21.7187824906732,4965.7019239598,0.0744,1.0
2025-07-09,22.1095,22.11,22.06,22.06,2211,21.81696599171,21.8174593761374,21.7681209334053,21.7681209334053,2240.64631711737,0.0,1.0
2025-07-10,22.12,22.19,22.0755,22.19,9139,21.8273270646838,21.8964008845087,21.7834158506522,21.8964008845087,9261.54079246297,0.0,1.0
2025-07-11,22.03,22.04,22.0,22.04,17334,21.738517867766,21.7483855563124,21.7089148021267,21.7483855563124,17566.4239081468,0.0,1.0
2025-07-14,22.01,22.03,21.9845,22.03,3424,21.7187824906732,21.738517867766,21.6936198848798,21.738517867766,3469.91089543639,0.0,1.0
2025-07-15,21.95,21.99,21.91,21.99,5308,21.6595763593946,21.6990471135803,21.6201056052089,21.6990471135803,5379.17261477115,0.0,1.0
2025-07-16,21.975,21.9939,21.95,21.9939,4978,21.6842455807607,21.7028955121134,21.6595763593946,21.7028955121134,5044.74779132078,0.0,1.0
2025-07-17,22.0,22.02,21.9828,22.0173,11474,21.7089148021267,21.7286501792196,21.6919423778269,21.725985903312,11627.8497705132,0.0,1.0
2025-07-18,22.0161,22.03,22.0161,22.03,1244,21.7248017806865,21.738517867766,21.7248017806865,21.738517867766,1260.68024355224,0.0,1.0
2025-07-21,22.0893,22.12,22.0893,22.1,1967,21.7970332608463,21.8273270646838,21.7970332608463,21.8075916875909,1993.37462947529,0.0,1.0
2025-07-22,22.1346,22.15,22.1249,22.13,5031,21.8417338899616,21.856930130323,21.8321622320715,21.8371947532302,5098.45844478402,0.0,1.0
2025-07-23,22.09,22.096,22.0829,22.0829,2470,21.7977239990445,21.8036446121724,21.7907179401766,21.7907179401766,2503.1191330981,0.0,1.0
2025-07-24,22.07,22.0899,22.0567,22.07,1083,21.7779886219517,21.7976253221591,21.7648645961849,21.7779886219517,1097.5214660507,0.0,1.0
2025-07-25,22.12,22.17,22.07,22.17,5187,21.8273270646838,21.8766655074159,21.7779886219517,21.8766655074159,5256.55017950601,0.0,1.0
2025-07-28,22.08,22.14,22.0529,22.14,8483,21.7878563104981,21.8470624417766,21.7611148745373,21.8470624417766,8596.74477978591,0.0,1.0
2025-07-29,22.175,22.18,22.131,22.18,9221,21.8815993516891,21.8865331959623,21.8381815220848,21.8865331959623,9344.64029404761,0.0,1.0
2025-07-30,22.1172,22.22,22.11,22.22,3314,21.8245641118908,21.926003950148,21.8174593761374,21.926003950148,3358.43595428628,0.0,1.0
2025-07-31,22.1246,22.1333,22.1246,22.1333,389,21.8318662014151,21.8404510904505,21.8318662014151,21.8404510904505,394.215928249054,0.0,1.0
2025-08-01,22.3197,22.3197,22.27,22.27,1010,22.0243848049558,22.0243848049558,21.9753423928801,21.9753423928801,1023.54264146926,0.0,1.0
2025-08-04,22.335,22.3401,22.29,22.32,1421,22.0394823684318,22.0445148895905,21.9950777699729,22.0246808356122,1440.05355794834,0.0,1.0
2025-08-05,22.345,22.36,22.3141,22.3301,5055,22.0493500569783,22.0641515897979,22.0188588993698,22.0346472010441,5122.78025012586,0.0,1.0
2025-08-06,22.335,22.34,22.2925,22.34,2571,22.0394823684318,22.0444162127051,21.9975446921096,22.0444162127051,2605.47339724503,0.0,1.0
2025-08-07,22.2357,22.3,22.2232,22.2873,6944,22.0162163323771,22.0798816413249,22.0038397171073,22.0673070002108,7013.22599982505,0.075722,1.0
2025-08-08,22.21,22.21,22.18,22.18,3691,21.9907700113824,21.9907700113824,21.9610661347349,21.9610661347349,3727.79625077106,0.0,1.0
2025-08-11,22.205,22.23,22.2026,22.23,5210,21.9858193652745,22.0105725958141,21.9834430551427,22.0105725958141,5261.93943823278,0.0,1.0
2025-08-12,22.2049,22.26,22.19,22.26,4984,21.9857203523523,22.0402764724616,21.9709674269507,22.0402764724616,5033.68640310024,0.0,1.0
2025-08-13,22.2842,22.3,22.275,22.29,5440,22.0642375996239,22.0798816413249,22.0551284107853,22.0699803491091,5494.23235009336,0.0,1.0
2025-08-14,22.215,22.26,22.215,22.26,2796,21.9957206574903,22.0402764724616,21.9957206574903,22.0402764724616,2823.87383287887,0.0,1.0
2025-08-15,22.185,22.22,22.175,22.2171,2023,21.9660167808428,22.0006713035982,21.9561154886269,21.9977999288556,2043.16765519097,0.0,1.0
2025-08-18,22.1626,22.19,22.1529,22.172,4019,21.9438378862793,21.9709674269507,21.9342336328299,21.9531451009622,4059.06614246787,0.0,1.0
2025-08-19,22.21,22.22,22.2,22.21,6331,21.9907700113824,22.0006713035982,21.9808687191665,21.9907700113824,6394.11489125754,0.0,1.0
2025-08-20,22.215,22.23,22.11,22.11,4209,21.9957206574903,22.0105725958141,21.891757089224,21.891757089224,4250.96028704834,0.0,1.0
2025-08-21,22.1651,22.18,22.14,22.18,19646,21.9463132093332,21.9610661347349,21.9214609658715,21.9610661347349,19841.8545496203,0.0,1.0
2025-08-22,22.283,22.3,22.22,22.22,4891,22.063049444558,22.0798816413249,22.0006713035982,22.0006713035982,4939.75926917402,0.0,1.0
2025-08-25,22.2459,22.29,22.22,22.25,4842,22.0263156504372,22.0699803491091,22.0006713035982,22.0303751802457,4890.2707792559,0.0,1.0
2025-08-26,22.285,22.285,22.16,22.16,6051,22.0650297030012,22.0650297030012,21.9412635503032,21.9412635503032,6111.32352029686,0.0,1.0
2025-08-27,22.305,22.31,22.2339,22.2339,5017,22.0848322874329,22.0897829335408,22.0144340997782,22.0144340997782,5067.01538610631,0.0,1.0
2025-08-28,22.3305,22.38,22.19,22.19,34405,22.1100805825833,22.1590919790517,21.9709674269507,21.9709674269507,34747.9897067944,0.0,1.0
2025-08-29,22.3092,22.3146,22.29,22.29,24424,22.0889908301635,22.0943375279601,22.0699803491091,22.0699803491091,24667.487301228,0.0,1.0
2025-09-02,22.2514,22.26,22.2229,22.24,6929,22.031761361156,22.0402764724616,22.0035426783408,22.0204738880299,6998.076462095,0.0,1.0
2025-09-03,22.339,22.3462,22.29,22.29,6265,22.1184966809667,22.1256256113621,22.0699803491091,22.0699803491091,6327.45692524539,0.0,1.0
2025-09-04,22.42,22.42,22.35,22.35,42959,22.198697147915,22.198697147915,22.1293881024041,22.1293881024041,43387.2660896436,0.0,1.0
2025-09-05,22.5245,22.56,22.46,22.46,10881,22.3021656515706,22.3373152389368,22.2383023167784,22.2383023167784,10989.4746693687,0.0,1.0
2025-09-08,22.52,22.52,22.51,22.513,5508,22.3717826272694,22.3717826272694,22.3618484431542,22.3648286983888,5544.49156183044,0.074811,1.0
2025-09-09,22.485,22.5399,22.48,22.5399,1931,22.3370129828664,22.3915516536585,22.3320458908089,22.3915516536585,1943.79324725755,0.0,1.0
2025-09-10,22.55,22.569,22.5,22.5,2266,22.4015851796148,22.4204601294335,22.3519142590391,22.3519142590391,2281.01268683874,0.0,1.0
2025-09-11,22.5791,22.62,22.57,22.62,35996,22.4304936553898,22.4711244684207,22.421453547845,22.4711244684207,36234.4804392971,0.0,1.0
2025-09-12,22.5548,22.57,22.51,22.53,68173,22.40635358799,22.421453547845,22.3618484431542,22.3817168113845,68624.6592673688,0.0,1.0
2025-09-15,22.6032,22.66,22.59,22.66,10556,22.4544350391072,22.5108612048812,22.4413219160753,22.5108612048812,10625.9355349823,0.0,1.0
2025-09-16,22.62,22.63,22.6065,22.61,6576,22.4711244684207,22.4810586525358,22.4577133198652,22.4611902843055,6619.56726771913,0.0,1.0
2025-09-17,22.5662,22.6871,22.553239,22.6426,4156,22.4176785578813,22.5377828438332,22.4048028618496,22.4935757245208,4183.53430119232,0.0,1.0
2025-09-18,22.4951,22.52,22.4703,22.4703,2855,22.3470465088227,22.3717826272694,22.3224097322172,22.3224097322172,2873.91492538597,0.0,1.0
2025-09-19,22.505,22.53,22.485,22.53,3689,22.3568813510967,22.3817168113845,22.3370129828664,22.3817168113845,3713.44033616422,0.0,1.0
2025-09-22,22.4676,22.535,22.35,22.35,11187,22.3197275025061,22.3866839034421,22.2029014973122,22.2029014973122,11261.1160316262,0.0,1.0
2025-09-23,22.5152,22.5299,22.4601,22.4872,5435,22.3670142188941,22.3816174695433,22.3122768644197,22.3391985033717,5471.00792275753,0.0,1.0
2025-09-24,22.49,22.4929,22.4729,22.4929,2173,22.341980074924,22.3448609883174,22.3249926200871,22.3448609883174,2187.39654391023,0.0,1.0
2025-09-25,22.46,22.46,22.4201,22.4399,3029,22.3121775225786,22.3121775225786,22.2725401279592,22.2922098125072,3049.06770892963,0.0,1.0
2025-09-26,22.4469,22.469,22.4459,22.4586,1586,22.2991637413878,22.3211182882822,22.2981703229763,22.3107867368025,1596.50755574856,0.0,1.0
2025-09-29,22.52,22.52,22.48,22.4914,10102,22.3717826272694,22.3717826272694,22.3320458908089,22.3433708607001,10168.9276974603,0.0,1.0
2025-09-30,22.495,22.52,22.4936,22.52,1178,22.3469471669815,22.3717826272694,22.3455563812054,22.3717826272694,1185.80447709446,0.0,1.0
2025-10-01,22.5532,22.5686,22.52,22.5686,16299,22.4047641185316,22.4200627620689,22.3717826272694,22.4200627620689,16406.9840171159,0.0,1.0
2025-10-02,22.56,22.5871,22.47,22.47,6490,22.4115193637299,22.4384410026819,22.3221117066937,22.3221117066937,6532.99750114008,0.0,1.0
2025-10-03,22.545,22.58,22.49,22.49,8614,22.3966180875572,22.4313877319601,22.341980074924,22.341980074924,8671.06941060411,0.0,1.0
2025-10-06,22.4955,22.54,22.4955,22.5286,6547,22.3474438761873,22.3916509954996,22.3474438761873,22.3803260256084,6590.37513712853,0.0,1.0
2025-10-07,22.46,22.5,22.46,22.4897,2448,22.3816760812296,22.4215365907242,22.3816760812296,22.4112725095294,2456.56669323844,0.069959,1.0
2025-10-08,22.48,22.53,22.4601,22.4914,11507,22.4016063359769,22.4514319728452,22.3817757325034,22.4129665811829,11547.2683574733,0.0,1.0
2025-10-09,22.457,22.47,22.4301,22.4565,1788,22.3786865430175,22.3916412086033,22.3518803503824,22.3781882866488,1794.2570455516,0.0,1.0
2025-10-10,22.5378,22.54,22.46,22.46,1688,22.4592047721967,22.4613971002189,22.3816760812296,22.3816760812296,1693.90709893238,0.0,1.0
2025-10-13,22.58,22.58,22.4929,22.56,12771,22.5012576097135,22.5012576097135,22.4144613502889,22.4813273549662,12815.6916827402,0.0,1.0
2025-10-14,22.5979,22.61,22.5516,22.57,6301,22.5190951877123,22.5311529918344,22.4729566479723,22.4912924823398,6323.05013647688,0.0,1.0
2025-10-15,22.597,22.65,22.572,22.64,1923,22.5181983262487,22.5710135013291,22.4932855078146,22.5610483739554,1929.72947348754,0.0,1.0
2025-10-16,22.677,22.69,22.5845,22.6,7550,22.5979193452379,22.6108740108237,22.5057419170316,22.5211878644608,7576.4209697509,0.0,1.0
2025-10-17,22.6442,22.66,22.62,22.645,3539,22.5652337274523,22.5809786287027,22.5411181192081,22.5660309376422,3551.3846108541,0.0,1.0
2025-10-20,22.687,22.687,22.66,22.6695,4050,22.6078844726116,22.6078844726116,22.5809786287027,22.5904454997077,4064.17283807829,0.0,1.0
2025-10-21,22.705,22.73,22.705,22.71,7120,22.6258217018842,22.6507345203183,22.6258217018842,22.630804265571,7144.91619928825,0.0,1.0
2025-10-22,22.72,22.73,22.6905,22.6905,1658,22.6407693929447,22.6507345203183,22.6113722671924,22.6113722671924,1663.80211494662,0.0,1.0
2025-10-23,22.6749,22.681,22.6749,22.6785,1983,22.5958266684895,22.6019053961874,22.5958266684895,22.599414114344,1989.93944145907,0.0,1.0
2025-10-24,22.685,22.73,22.62,22.62,14071,22.6058914471369,22.6507345203183,22.5411181192081,22.5411181192081,14120.24098879,0.0,1.0
2025-10-27,22.72,22.73,22.67,22.67,15899,22.6407693929447,22.6507345203183,22.5909437560764,22.5909437560764,15954.6380129893,0.0,1.0
2025-10-28,22.7204,22.7327,22.69,22.7199,9153,22.6411679980396,22.6534251047092,22.6108740108237,22.6406697416709,9185.03061405694,0.0,1.0
2025-10-29,22.6,22.73,22.5896,22.73,3136,22.5211878644608,22.6507345203183,22.5108241319922,22.6507345203183,3146.97432597865,0.0,1.0
2025-10-30,22.5652,22.5926,22.551,22.585,2594,22.4865092212005,22.5138136702043,22.4723587403299,22.5062401734003,2603.07761530249,0.0,1.0
2025-10-31,22.5593,22.5865,22.49,22.49,2939,22.48062979605,22.5077349425064,22.4115714633506,22.4115714633506,2949.28493113879,0.0,1.0
2025-11-03,22.5349,22.56,22.5,22.56,9266,22.4563148852583,22.4813273549662,22.4215365907242,22.4813273549662,9298.42605373665,0.0,1.0
2025-11-04,22.57,22.5714,22.54,22.5652,12600,22.4912924823398,22.4926876001721,22.4613971002189,22.4865092212005,12644.0932740214,0.0,1.0
2025-11-05,22.4797,22.52,22.46,22.5,6197,22.4013073821557,22.4414668454715,22.3816760812296,22.4215365907242,6218.68619199289,0.0,1.0
2025-11-06,22.57,22.58,22.569,22.5799,12683,22.4912924823398,22.5012576097135,22.4902959696025,22.5011579584397,12727.3837297153,0.0,1.0
2025-11-07,22.48,22.51,22.46,22.465,3254,22.48,22.51,22.46,22.465,3254,0.078668,1.0
2025-11-10,22.47,22.4899,22.4647,22.4899,4857,22.47,22.4899,22.4647,22.4899,4857,0.0,1.0
2025-11-11,22.535,22.57,22.5227,22.527,20577,22.535,22.57,22.5227,22.527,20577,0.0,1.0
2025-11-12,22.5247,22.55,22.52,22.5472,15686,22.5247,22.55,22.52,22.5472,15686,0.0,1.0
2025-11-13,22.469,22.57,22.469,22.57,11740,22.469,22.57,22.469,22.57,11740,0.0,1.0
2025-11-14,22.425,22.48,22.425,22.48,3425,22.425,22.48,22.425,22.48,3425,0.0,1.0
2025-11-17,22.4449,22.45,22.4332,22.445,13791,22.4449,22.45,22.4332,22.445,13791,0.0,1.0
2025-11-18,22.46,22.4749,22.4101,22.4749,5850,22.46,22.4749,22.4101,22.4749,5850,0.0,1.0
2025-11-19,22.435,22.479,22.435,22.44,6019,22.435,22.479,22.435,22.44,6019,0.0,1.0
2025-11-20,22.479,22.49,22.45,22.47,16194,22.479,22.49,22.45,22.47,16194,0.0,1.0
2025-11-21,22.5248,22.53,22.4902,22.51,11473,22.5248,22.53,22.4902,22.51,11473,0.0,1.0
2025-11-24,22.5621,22.579,22.5378,22.5378,3845,22.5621,22.579,22.5378,22.5378,3845,0.0,1.0
2025-11-25,22.6,22.6367,22.59,22.61,4825,22.6,22.6367,22.59,22.61,4825,0.0,1.0
2025-11-26,22.6401,22.6401,22.6401,22.6401,335,22.6401,22.6401,22.6401,22.6401,335,0.0,1.0