date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-04-30,24.67,25.0,24.6,25.0,78265,14.9395441239135,15.1393839926161,14.8971538487342,15.1393839926161,129240.727426843,0.0,1.0
2018-05-01,24.68,24.77,24.63,24.77,40111,14.9455998775106,15.000101659884,14.9153211095253,15.000101659884,66236.1824291584,0.0,1.0
2018-05-02,24.63,24.74,24.63,24.68,27090,14.9153211095253,14.9819343990929,14.9153211095253,14.9455998775106,44734.3168209696,0.0,1.0
2018-05-03,24.7,24.75,24.67,24.73,33778,14.9577113847047,14.9879901526899,14.9395441239135,14.9758786454958,55778.3593052308,0.0,1.0
2018-05-04,24.72,24.75,24.7,24.75,22235,14.9698228918988,14.9879901526899,14.9577113847047,14.9879901526899,36717.1478226007,0.0,1.0
2018-05-07,24.64,24.72,24.64,24.72,8159,14.9213768631224,14.9698228918988,14.9213768631224,14.9698228918988,13473.137354828,0.0,1.0
2018-05-08,24.62,24.687,24.619,24.65,17594,14.9092653559283,14.9498389050285,14.9086597805686,14.9274326167194,29053.3617625742,0.0,1.0
2018-05-09,24.55,24.62,24.55,24.62,22548,14.866875080749,14.9092653559283,14.866875080749,14.9092653559283,37234.0116529796,0.0,1.0
2018-05-10,24.65,24.75,24.54,24.59,16995,14.9274326167194,14.9879901526899,14.8608193271519,14.8910980951372,28064.2197996448,0.0,1.0
2018-05-11,24.81,24.95,24.65,24.7,29227,15.0243246742722,15.1091052246308,14.9274326167194,14.9577113847047,48263.192237965,0.0,1.0
2018-05-14,24.67,24.81,24.64,24.69,14907,14.9395441239135,15.0243246742722,14.9213768631224,14.9516556311076,24616.2591675966,0.0,1.0
2018-05-15,24.57,24.68,24.57,24.64,10940,14.8789865879431,14.9455998775106,14.8789865879431,14.9213768631224,18065.4642311334,0.0,1.0
2018-05-16,24.608,24.664,24.59,24.6,21800,14.9019984516118,14.9359106717553,14.8910980951372,14.8971538487342,35998.8226909242,0.0,1.0
2018-05-17,24.75,24.75,24.73,24.75,10342,14.9879901526899,14.9879901526899,14.9758786454958,14.9879901526899,17077.9735903457,0.0,1.0
2018-05-18,24.62,24.69,24.619,24.672,6044,14.9092653559283,14.9516556311076,14.9086597805686,14.9407552746329,9980.59102495161,0.0,1.0
2018-05-21,24.653,24.75,24.57,24.571,3350,14.9292493427986,14.9879901526899,14.8789865879431,14.8795921633028,5531.92917498144,0.0,1.0
2018-05-22,24.59,24.699,24.59,24.67,15000,14.8910980951372,14.957105809345,14.8910980951372,14.9395441239135,24769.8321267826,0.0,1.0
2018-05-23,24.67,24.69,24.59,24.59,4660,14.9395441239135,14.9516556311076,14.8910980951372,14.8910980951372,7695.16118072049,0.0,1.0
2018-05-24,24.69,24.72,24.65,24.65,13625,14.9516556311076,14.9698228918988,14.9274326167194,14.9274326167194,22499.2641818276,0.0,1.0
2018-05-25,24.64,24.72,24.56,24.72,12175,14.9213768631224,14.9698228918988,14.872930834346,14.9698228918988,20104.8470762386,0.0,1.0
2018-05-29,24.68,24.7,24.6,24.6,31345,14.9455998775106,14.9577113847047,14.8971538487342,14.8971538487342,51760.6925342667,0.0,1.0
2018-05-30,24.72,24.72,24.56,24.57,11020,14.9698228918988,14.9698228918988,14.872930834346,14.8789865879431,18197.5700024763,0.0,1.0
2018-05-31,24.72,24.72,24.66,24.72,14652,14.9698228918988,14.9698228918988,14.9334883703165,14.9698228918988,24195.1720214412,0.0,1.0
2018-06-01,24.71,24.74,24.68,24.69,6900,14.9637671383017,14.9819343990929,14.9455998775106,14.9516556311076,11394.12277832,0.0,1.0
2018-06-04,24.7,24.744,24.66,24.7,42015,14.9577113847047,14.9843567005317,14.9334883703165,14.9577113847047,69380.299787118,0.0,1.0
2018-06-05,24.669,24.733,24.6,24.68,11153,14.9389385485538,14.9776953715749,14.8971538487342,14.9455998775106,18417.1958473338,0.0,1.0
2018-06-06,24.64,24.68,24.61,24.68,12234,14.9213768631224,14.9455998775106,14.9032096023313,14.9455998775106,20202.2750826039,0.0,1.0
2018-06-07,24.62,24.69,24.58,24.64,6854,14.9092653559283,14.9516556311076,14.8850423415401,14.9213768631224,11318.1619597979,0.0,1.0
2018-06-08,24.63,24.7,24.63,24.67,3300,14.9153211095253,14.9577113847047,14.9153211095253,14.9395441239135,5449.36306789219,0.0,1.0
2018-06-11,24.65,24.65,24.622,24.622,3400,14.9274326167194,14.9274326167194,14.9104765066477,14.9104765066477,5614.49528207074,0.0,1.0
2018-06-12,24.665,24.665,24.61,24.65,9050,14.936516247115,14.936516247115,14.9032096023313,14.9274326167194,14944.4653831589,0.0,1.0
2018-06-13,24.69,24.69,24.665,24.669,1130,14.9516556311076,14.9516556311076,14.936516247115,14.9389385485538,1865.99402021763,0.0,1.0
2018-06-14,24.5,24.55,24.45,24.48,8181,15.0225079481931,15.0531661276792,14.991849768707,15.0102446763986,13342.2795109327,0.307,1.0
2018-06-15,24.49,24.501,24.459,24.46,2074,15.0163763122958,15.0231211117828,14.9973682410145,14.9979814046042,3382.45785425675,0.0,1.0
2018-06-18,24.517,24.608,24.5,24.54,12413,15.0329317292183,15.0887296158831,15.0225079481931,15.047034491782,20244.1896552021,0.0,1.0
2018-06-19,24.57,24.58,24.51,24.51,3110,15.0654293994736,15.0715610353708,15.0286395840903,15.0286395840903,5072.05589524517,0.0,1.0
2018-06-20,24.65,24.65,24.505,24.51,9308,15.1144824866514,15.1144824866514,15.0255737661417,15.0286395840903,15180.2881906566,0.0,1.0
2018-06-21,24.63,24.66,24.52,24.6,8150,15.1022192148569,15.1206141225486,15.0347712199875,15.0838243071653,13291.7220405943,0.0,1.0
2018-06-22,24.66,24.66,24.52,24.54,4000,15.1206141225486,15.1206141225486,15.0347712199875,15.047034491782,6523.54455980086,0.0,1.0
2018-06-25,24.5,24.6,24.48,24.6,33811,15.0225079481931,15.0838243071653,15.0102446763986,15.0838243071653,55141.8912778566,0.0,1.0
2018-06-26,24.58,24.598,24.5,24.598,10730,15.0715610353708,15.0825979799858,15.0225079481931,15.0825979799858,17499.4082816658,0.0,1.0
2018-06-27,24.6,24.665,24.571,24.665,13775,15.0838243071653,15.1236799404972,15.0660425630633,15.1236799404972,22465.4565778142,0.0,1.0
2018-06-28,24.51,24.64,24.51,24.62,21875,15.0286395840903,15.1083508507542,15.0286395840903,15.0960875789597,35675.6343114109,0.0,1.0
2018-06-29,24.579,24.63,24.51,24.6,9570,15.0709478717811,15.1022192148569,15.0286395840903,15.0838243071653,15607.5803593236,0.0,1.0
2018-07-02,24.62,24.693,24.58,24.693,7100,15.0960875789597,15.1408485210094,15.0715610353708,15.1408485210094,11579.2915936465,0.0,1.0
2018-07-03,24.59,24.6,24.58,24.6,2560,15.0776926712681,15.0838243071653,15.0715610353708,15.0838243071653,4175.06851827254,0.0,1.0
2018-07-05,24.7,24.7,24.54,24.591,16850,15.1451406661375,15.1451406661375,15.047034491782,15.0783058348578,27480.4314581611,0.0,1.0
2018-07-06,24.69,24.729,24.69,24.729,2475,15.1390090302403,15.1629224102394,15.1390090302403,15.1629224102394,4036.44319637677,0.0,1.0
2018-07-09,24.78,24.78,24.689,24.7,6073,15.1941937533153,15.1941937533153,15.1383958666506,15.1451406661375,9904.37152791763,0.0,1.0
2018-07-10,24.83,24.83,24.77,24.77,8332,15.2248519328014,15.2248519328014,15.1880621174181,15.1880621174181,13588.5433180652,0.0,1.0
2018-07-11,24.817,24.87,24.817,24.87,5936,15.216880806135,15.2493784763903,15.216880806135,15.2493784763903,9680.94012674447,0.0,1.0
2018-07-12,24.82,24.83,24.67,24.76,4525,15.2187202969042,15.2248519328014,15.1267457584458,15.1819304815208,7379.7597832747,0.0,1.0
2018-07-13,24.76,24.81,24.75,24.751,1705,15.1819304815208,15.2125886610069,15.1757988456236,15.1764120092133,2780.66086861512,0.0,1.0
2018-07-16,24.8,24.8,24.7,24.8,3595,15.2064570251097,15.2064570251097,15.1451406661375,15.2064570251097,5863.03567312103,0.0,1.0
2018-07-17,24.8,24.8,24.78,24.8,3540,15.2064570251097,15.2064570251097,15.1941937533153,15.2064570251097,5773.33693542376,0.0,1.0
2018-07-18,24.87,24.87,24.8,24.8,3540,15.2493784763903,15.2493784763903,15.2064570251097,15.2064570251097,5773.33693542375,0.0,1.0
2018-07-19,24.9,25.0,24.831,24.985,3200,15.2677733840819,15.3290897430541,15.2254650963911,15.3198922892083,5218.8356478407,0.0,1.0
2018-07-20,24.9,25.0,24.811,24.811,4336,15.2677733840819,15.3290897430541,15.2132018245967,15.2132018245967,7071.52230282414,0.0,1.0
2018-07-23,24.8,24.9,24.8,24.851,6102,15.2064570251097,15.2677733840819,15.2064570251097,15.2377283681855,9951.66722597622,0.0,1.0
2018-07-24,24.844,24.87,24.82,24.869,1535,15.2334362230575,15.2493784763903,15.2187202969042,15.2487653128005,2503.41022482358,0.0,1.0
2018-07-25,24.83,24.87,24.81,24.87,6400,15.2248519328014,15.2493784763903,15.2125886610069,15.2493784763903,10437.6712956814,0.0,1.0
2018-07-26,24.83,24.83,24.83,24.83,0,15.2248519328014,15.2248519328014,15.2248519328014,15.2248519328014,0,0.0,1.0
2018-07-27,24.805,24.88,24.71,24.88,4350,15.2095228430583,15.2555101122875,15.1512723020347,15.2555101122875,7094.35470878344,0.0,1.0
2018-07-30,24.88,24.88,24.85,24.85,2975,15.2555101122875,15.2555101122875,15.2371152045958,15.2371152045958,4851.88626635188,0.0,1.0
2018-07-31,24.8,24.879,24.8,24.879,1941,15.2064570251097,15.2548969486978,15.2064570251097,15.2548969486978,3165.54999764337,0.0,1.0
2018-08-01,24.75,24.75,24.62,24.62,2300,15.1757988456236,15.1757988456236,15.0960875789597,15.0960875789597,3751.03812188549,0.0,1.0
2018-08-02,24.784,24.784,24.73,24.75,8000,15.1966464076742,15.1966464076742,15.1635355738292,15.1757988456236,13047.0891196017,0.0,1.0
2018-08-03,24.8,24.8,24.8,24.8,100,15.2064570251097,15.2064570251097,15.2064570251097,15.2064570251097,163.088613995022,0.0,1.0
2018-08-06,24.75,24.85,24.743,24.85,3610,15.1757988456236,15.2371152045958,15.1715067004956,15.2371152045958,5887.49896522028,0.0,1.0
2018-08-07,24.75,24.814,24.75,24.75,5933,15.1757988456236,15.2150413153658,15.1757988456236,15.1757988456236,9676.04746832462,0.0,1.0
2018-08-08,24.827,24.85,24.75,24.75,3440,15.2230124420322,15.2371152045958,15.1757988456236,15.1757988456236,5610.24832142874,0.0,1.0
2018-08-09,24.85,24.85,24.751,24.828,2850,15.2371152045958,15.2371152045958,15.1764120092133,15.2236256056219,4648.02549885812,0.0,1.0
2018-08-10,24.831,24.85,24.831,24.85,521,15.2254650963911,15.2371152045958,15.2254650963911,15.2371152045958,849.691678914062,0.0,1.0
2018-08-13,24.811,24.811,24.811,24.811,400,15.2132018245967,15.2132018245967,15.2132018245967,15.2132018245967,652.354455980084,0.0,1.0
2018-08-14,24.72,24.85,24.61,24.85,12882,15.1574039379319,15.2371152045958,15.0899559430625,15.2371152045958,21009.0752548387,0.0,1.0
2018-08-15,24.745,24.85,24.72,24.72,4138,15.172733027675,15.2371152045958,15.1574039379319,15.1574039379319,6748.60684711399,0.0,1.0
2018-08-16,24.805,24.85,24.8,24.801,7100,15.2095228430583,15.2371152045958,15.2064570251097,15.2070701886994,11579.2915936465,0.0,1.0
2018-08-17,24.68,24.85,24.63,24.75,9412,15.1328773943431,15.2371152045958,15.1022192148569,15.1757988456236,15349.9003492114,0.0,1.0
2018-08-20,24.85,24.85,24.731,24.775,2260,15.2371152045958,15.2371152045958,15.1641487374189,15.1911279353667,3685.80267628749,0.0,1.0
2018-08-21,24.81,24.93,24.75,24.75,19125,15.2125886610069,15.2861682917736,15.1757988456236,15.1757988456236,31190.6974265479,0.0,1.0
2018-08-22,24.81,24.9,24.81,24.9,13500,15.2125886610069,15.2677733840819,15.2125886610069,15.2677733840819,22016.9628893279,0.0,1.0
2018-08-23,24.918,24.918,24.78,24.8,10949,15.2788103286969,15.2788103286969,15.1941937533153,15.2064570251097,17856.5723463149,0.0,1.0
2018-08-24,24.923,24.93,24.92,24.93,2600,15.2818761466455,15.2861682917736,15.2800366558764,15.2861682917736,4240.30396387057,0.0,1.0
2018-08-27,24.95,24.95,24.886,24.92,12485,15.298431563568,15.298431563568,15.2591890938258,15.2800366558764,20361.6134572785,0.0,1.0
2018-08-28,24.95,25.0,24.85,24.902,15550,15.298431563568,15.3290897430541,15.2371152045958,15.2689997112614,25360.2794762259,0.0,1.0
2018-08-29,24.99,25.0,24.9,24.97,13450,15.3229581071569,15.3290897430541,15.2677733840819,15.3106948353625,21935.4185823304,0.0,1.0
2018-08-30,25.01,25.02,24.99,25.01,5100,15.3352213789514,15.3413530148486,15.3229581071569,15.3352213789514,8317.51931374608,0.0,1.0
2018-08-31,25.062,25.18,25.01,25.01,1538,15.3671058856169,15.4394591892041,15.3352213789514,15.3352213789514,2508.30288324343,0.0,1.0
2018-09-04,25.1,25.29,25.1,25.25,9148,15.3904061020264,15.5069071840736,15.3904061020264,15.4823806404847,14919.3464082645,0.0,1.0
2018-09-05,25.05,25.119,24.98,25.01,4278,15.3597479225403,15.4020562102311,15.3168264712597,15.3352213789514,6976.930906707,0.0,1.0
2018-09-06,25.12,25.203,24.91,25.04,28465,15.4026693738208,15.4535619517677,15.2739050199792,15.353616286643,46423.1739736829,0.0,1.0
2018-09-07,25.11,25.18,25.11,25.12,11559,15.3965377379236,15.4394591892041,15.3965377379236,15.4026693738208,18851.4128916845,0.0,1.0
2018-09-10,25.05,25.109,25.05,25.109,5560,15.3597479225403,15.3959245743339,15.3597479225403,15.3959245743339,9067.72693812317,0.0,1.0
2018-09-11,25.096,25.1,25.051,25.07,10725,15.3879534476675,15.3904061020264,15.36036108613,15.3720111943347,17491.253850966,0.0,1.0
2018-09-12,25.05,25.1,24.94,25.079,6697,15.3597479225403,15.3904061020264,15.2922999276708,15.3775296666422,10922.0444792466,0.0,1.0
2018-09-13,25.08,25.08,24.96,24.96,5310,15.6344452107358,15.6344452107358,15.5596392527897,15.5596392527897,8518.03810144488,0.418,1.0
2018-09-14,24.8,25.009,24.795,24.95,7807,15.4598979755282,15.590185018951,15.4567810606138,15.5534054229608,12523.6014045161,0.0,1.0
2018-09-17,24.933,24.95,24.933,24.95,1313,15.5428079122518,15.5534054229608,15.5428079122518,15.5534054229608,2106.24934598816,0.0,1.0
2018-09-18,24.855,25.07,24.855,25.07,1100,15.4941840395868,15.6282113809069,15.4941840395868,15.6282113809069,1764.56533174942,0.0,1.0
2018-09-19,24.8,24.83,24.8,24.83,1136,15.4598979755282,15.4785994650147,15.4598979755282,15.4785994650147,1822.31474260667,0.0,1.0
2018-09-20,24.925,25.025,24.75,25.025,7420,15.5378208483887,15.6001591466772,15.428728826384,15.6001591466772,11902.7952378006,0.0,1.0
2018-09-21,25.054,25.054,24.89,24.9,8400,15.6182372531808,15.6182372531808,15.5160024439878,15.5222362738166,13474.8625333591,0.0,1.0
2018-09-24,25.098,25.098,24.9,25.0,1487,15.6456661044277,15.6456661044277,15.5222362738166,15.584574572105,2385.37149846489,0.0,1.0
2018-09-25,24.878,24.986,24.86,24.86,6800,15.5085218481932,15.5758472103447,15.4973009545013,15.4973009545013,10908.2220508145,0.0,1.0
2018-09-26,24.807,24.807,24.807,24.807,1000,15.4642616564084,15.4642616564084,15.4642616564084,15.4642616564084,1604.15030159037,0.0,1.0
2018-09-27,24.91,24.91,24.91,24.91,1000,15.5284701036455,15.5284701036455,15.5284701036455,15.5284701036455,1604.15030159037,0.0,1.0
2018-09-28,24.91,24.91,24.91,24.91,0,15.5284701036455,15.5284701036455,15.5284701036455,15.5284701036455,0,0.0,1.0
2018-10-01,24.95,25.02,24.95,25.017,5573,15.5534054229608,15.5970422317627,15.5534054229608,15.5951720828141,8939.92963076318,0.0,1.0
2018-10-02,24.9,24.9,24.8,24.886,2742,15.5222362738166,15.5222362738166,15.4598979755282,15.5135089120563,4398.58012696082,0.0,1.0
2018-10-03,24.91,24.91,24.91,24.91,179,15.5284701036455,15.5284701036455,15.5284701036455,15.5284701036455,287.142903984677,0.0,1.0
2018-10-04,24.8,25.015,24.8,25.015,1000,15.4598979755282,15.5939253168483,15.4598979755282,15.5939253168483,1604.15030159038,0.0,1.0
2018-10-05,25.0,25.2,24.929,24.929,5220,15.584574572105,15.7092511686819,15.5403143803203,15.5403143803203,8373.66457430178,0.0,1.0
2018-10-08,24.99,25.0,24.99,24.99,3040,15.5783407422762,15.584574572105,15.5783407422762,15.5783407422762,4876.61691683474,0.0,1.0
2018-10-09,24.85,25.0,24.81,25.0,6400,15.4910671246724,15.584574572105,15.4661318053571,15.584574572105,10266.5619301784,0.0,1.0
2018-10-10,24.8,24.95,24.8,24.83,4350,15.4598979755282,15.5534054229608,15.4598979755282,15.4785994650147,6978.05381191813,0.0,1.0
2018-10-11,24.62,24.859,24.62,24.78,2760,15.3476890386091,15.4966775715184,15.3476890386091,15.4474303158705,4427.45483238942,0.0,1.0
2018-10-12,24.99,24.99,24.804,24.804,2416,15.5783407422762,15.5783407422762,15.4623915074597,15.4623915074597,3875.62712864235,0.0,1.0
2018-10-15,24.961,24.961,24.864,24.864,900,15.5602626357726,15.5602626357726,15.4997944864328,15.4997944864328,1443.73527143133,0.0,1.0
2018-10-16,24.9,24.99,24.9,24.981,7975,15.5222362738166,15.5783407422762,15.5222362738166,15.5727302954303,12793.0986551833,0.0,1.0
2018-10-17,24.96,24.99,24.9,24.9,2312,15.5596392527897,15.5783407422762,15.5222362738166,15.5222362738166,3708.79549727694,0.0,1.0
2018-10-18,24.726,24.928,24.66,24.928,5000,15.4137676347948,15.5396909973374,15.3726243579244,15.5396909973374,8020.75150795186,0.0,1.0
2018-10-19,24.72,24.771,24.716,24.751,6100,15.4100273368975,15.4418198690246,15.4075338049659,15.4293522093669,9785.31683970127,0.0,1.0
2018-10-22,24.721,24.8,24.721,24.762,2940,15.4106507198804,15.4598979755282,15.4106507198804,15.4362094221786,4716.20188667569,0.0,1.0
2018-10-23,24.721,24.721,24.721,24.721,0,15.4106507198804,15.4106507198804,15.4106507198804,15.4106507198804,0,0.0,1.0
2018-10-24,24.75,24.812,24.74,24.74,550,15.428728826384,15.4673785713228,15.4224949965552,15.4224949965552,882.282665874706,0.0,1.0
2018-10-25,24.85,24.85,24.77,24.77,1700,15.4910671246724,15.4910671246724,15.4411964860417,15.4411964860417,2727.05551270364,0.0,1.0
2018-10-26,24.95,24.95,24.9,24.95,3280,15.5534054229608,15.5534054229608,15.5222362738166,15.5534054229608,5261.61298921644,0.0,1.0
2018-10-29,24.97,25.01,24.95,24.95,2415,15.5658730826185,15.5908084019339,15.5534054229608,15.5534054229608,3874.02297834076,0.0,1.0
2018-10-30,24.698,24.905,24.67,24.9,8664,15.396312911274,15.5253531887311,15.3788581877533,15.5222362738166,13898.358212979,0.0,1.0
2018-10-31,24.75,24.924,24.75,24.8,2156,15.428728826384,15.5371974654058,15.428728826384,15.4598979755282,3458.54805022885,0.0,1.0
2018-11-01,24.85,24.98,24.85,24.98,2375,15.4910671246724,15.5721069124474,15.4910671246724,15.5721069124474,3809.85696627715,0.0,1.0
2018-11-02,24.85,24.85,24.85,24.85,0,15.4910671246724,15.4910671246724,15.4910671246724,15.4910671246724,0,0.0,1.0
2018-11-05,24.877,25.016,24.75,25.0,2139,15.5078984652103,15.5945486998312,15.428728826384,15.584574572105,3431.27749510181,0.0,1.0
2018-11-06,24.962,24.962,24.8,24.8,1990,15.5608860187555,15.5608860187555,15.4598979755282,15.4598979755282,3192.25910016484,0.0,1.0
2018-11-07,24.92,24.958,24.9,24.9,5505,15.5347039334743,15.5583924868239,15.5222362738166,15.5222362738166,8830.84741025502,0.0,1.0
2018-11-08,24.8,24.9,24.75,24.9,6220,15.4598979755282,15.5222362738166,15.428728826384,15.5222362738166,9977.81487589214,0.0,1.0
2018-11-09,24.803,24.88,24.803,24.88,540,15.4617681244769,15.5097686141589,15.4617681244769,15.5097686141589,866.2411628588,0.0,1.0
2018-11-12,24.925,24.928,24.85,24.928,1000,15.5378208483887,15.5396909973374,15.4910671246724,15.5396909973374,1604.15030159038,0.0,1.0
2018-11-13,24.99,24.99,24.85,24.855,3720,15.5783407422762,15.5783407422762,15.4910671246724,15.4941840395868,5967.4391219162,0.0,1.0
2018-11-14,24.88,24.91,24.85,24.9,3718,15.5097686141589,15.5284701036455,15.4910671246724,15.5222362738166,5964.23082131303,0.0,1.0
2018-11-15,25.0,25.0,24.9,25.0,5377,15.584574572105,15.584574572105,15.5222362738166,15.584574572105,8625.51617165147,0.0,1.0
2018-11-16,24.85,24.9,24.85,24.9,627,15.4910671246724,15.5222362738166,15.4910671246724,15.5222362738166,1005.80223909717,0.0,1.0
2018-11-19,24.81,24.99,24.8,24.85,3750,15.4661318053571,15.5783407422762,15.4598979755282,15.4910671246724,6015.56363096389,0.0,1.0
2018-11-20,24.963,24.963,24.699,24.8,5140,15.5615094017383,15.5615094017383,15.3969362942569,15.4598979755282,8245.33255017454,0.0,1.0
2018-11-21,24.9,24.9,24.5,24.5,3501,15.5222362738166,15.5222362738166,15.2728830806629,15.2728830806629,5616.13020586791,0.0,1.0
2018-11-23,24.9,24.9,24.9,24.9,3501,15.5222362738166,15.5222362738166,15.5222362738166,15.5222362738166,5616.13020586791,0.0,1.0
2018-11-26,24.8,25.0,24.8,25.0,535,15.4598979755282,15.584574572105,15.4598979755282,15.584574572105,858.220411350851,0.0,1.0
2018-11-27,24.95,25.15,24.85,24.85,9232,15.5534054229608,15.6780820195377,15.4910671246724,15.4910671246724,14809.5155842824,0.0,1.0
2018-11-28,24.899,25.0,24.768,24.9,13872,15.5216128908337,15.584574572105,15.4399497200759,15.5222362738166,22252.7729836617,0.0,1.0
2018-11-29,25.0,25.0,24.9,24.9,384,15.584574572105,15.584574572105,15.5222362738166,15.5222362738166,615.993715810706,0.0,1.0
2018-11-30,24.9,24.976,24.66,24.958,4976,15.5222362738166,15.5696133805158,15.3726243579244,15.5583924868239,7982.25190071372,0.0,1.0
2018-12-03,24.832,24.832,24.795,24.795,558,15.4798462309805,15.4798462309805,15.4567810606138,15.4567810606138,895.115868287429,0.0,1.0
2018-12-04,24.832,24.832,24.832,24.832,0,15.4798462309805,15.4798462309805,15.4798462309805,15.4798462309805,0,0.0,1.0
2018-12-06,24.64,24.8352,24.5,24.8352,23233,15.3601566982667,15.4818410565257,15.2728830806629,15.4818410565257,37269.2239568493,0.0,1.0
2018-12-07,24.586,24.64,24.53,24.64,13068,15.326494017191,15.3601566982667,15.2915845701495,15.3601566982667,20963.036141183,0.0,1.0
2018-12-10,24.7,24.89,24.25,24.6,15883,15.3975596772398,15.5160024439878,15.1170373349419,15.3352213789514,25478.7192401599,0.0,1.0
2018-12-11,24.52,24.7,24.39,24.7,7500,15.2853507403206,15.3975596772398,15.2043109525457,15.3975596772398,12031.1272619278,0.0,1.0
2018-12-12,24.46,24.5,24.4,24.49,9254,15.2479477613476,15.2728830806629,15.2105447823745,15.2666492508341,14844.8068909173,0.0,1.0
2018-12-13,24.5,24.65,24.31,24.6,11710,15.2728830806629,15.3663905280956,15.154440313915,15.3352213789514,18784.6000316233,0.0,1.0
2018-12-14,23.8,24.4,23.55,24.4,23041,15.0970890794896,15.4776879638465,14.9385062110076,15.4776879638465,36323.2804094006,0.418,1.0
2018-12-17,24.01,24.24,23.4027,23.5,10140,15.2302986890145,15.376194928018,14.845069184898,14.9067896373112,15985.3332473123,0.0,1.0
2018-12-18,23.75,24.17,23.1,23.558,8819,15.0653725057932,15.331791724843,14.6530570477399,14.943580862799,13902.8258291959,0.0,1.0
2018-12-19,23.9,23.92,23.45,23.73,6485,15.1605222268824,15.173208856361,14.8750730636148,15.0526858763146,10223.3615491933,0.0,1.0
2018-12-20,23.7,23.817,23.69,23.703,10347,15.0336559320968,15.1078727145464,15.0273126173575,15.0355589265186,16311.6610562071,0.0,1.0
2018-12-21,23.327,23.86,23.327,23.85,3600,14.7970502923216,15.1351489679253,14.7970502923216,15.128805653186,5675.26624164932,0.0,1.0
2018-12-24,23.55,23.864,23.5,23.5,16468,14.9385062110076,15.137686293821,14.9067896373112,14.9067896373112,25961.1901298558,0.0,1.0
2018-12-26,23.7,23.7,23.4,23.4,5590,15.0336559320968,15.0336559320968,14.8433564899183,14.8433564899183,8812.42730300547,0.0,1.0
2018-12-27,23.97,23.97,23.4,23.58,5558,15.2049254300574,15.2049254300574,14.8433564899183,14.9575361552254,8761.98049196858,0.0,1.0
2018-12-28,23.9,23.99,23.9,23.99,10362,15.1605222268824,15.2176120595359,15.1605222268824,15.2176120595359,16335.3079988807,0.0,1.0
2018-12-31,23.99,23.99,23.4201,23.85,3224,15.2176120595359,15.2176120595359,14.8561065525443,15.128805653186,5082.51621196597,0.0,1.0
2019-01-02,23.9425,23.9425,23.9425,23.9425,229,15.1874813145244,15.1874813145244,15.1874813145244,15.1874813145244,361.009991482692,0.0,1.0
2019-01-03,23.96,23.99,23.96,23.99,1650,15.1985821153181,15.2176120595359,15.1985821153181,15.2176120595359,2601.16369408927,0.0,1.0
2019-01-04,24.25,24.25,23.958,23.958,4137,15.3825382427573,15.3825382427573,15.1973134523702,15.1973134523702,6521.826789362,0.0,1.0
2019-01-07,24.1,24.24,23.961,24.23,5730,15.287388521668,15.376194928018,15.199216446792,15.3698516132787,9033.13210129187,0.0,1.0
2019-01-08,24.1,24.1,24.1,24.1,208,15.287388521668,15.287388521668,15.287388521668,15.287388521668,327.90427173974,0.0,1.0
2019-01-09,24.13,24.25,24.05,24.15,3050,15.3064184658859,15.3825382427573,15.2556719479716,15.3191050953644,4808.21167695289,0.0,1.0
2019-01-10,24.25,24.25,24.25,24.25,702,15.3825382427573,15.3825382427573,15.3825382427573,15.3825382427573,1106.67691712162,0.0,1.0
2019-01-11,24.73,25.0,24.45,24.49,6723,15.6870173502428,15.8582868482034,15.5094045375429,15.5347777965,10598.5597062801,0.0,1.0
2019-01-14,24.75,24.75,24.25,24.25,1491,15.6997039797213,15.6997039797213,15.3825382427573,15.3825382427573,2350.50610174977,0.0,1.0
2019-01-15,24.75,24.75,24.75,24.75,0,15.6997039797213,15.6997039797213,15.6997039797213,15.6997039797213,0,0.0,1.0
2019-01-16,24.401,24.7,24.4,24.7,8090,15.4783222953204,15.6679874060249,15.4776879638465,15.6679874060249,12753.584415262,0.0,1.0
2019-01-17,24.522,24.67,24.423,24.67,1450,15.5550764036657,15.6489574618071,15.4922775877468,15.6489574618071,2285.87112510876,0.0,1.0
2019-01-18,24.65,24.65,24.5,24.501,3615,15.6362708323285,15.6362708323285,15.5411211112393,15.5417554427132,5698.91318432287,0.0,1.0
2019-01-22,24.6117,24.6117,24.6117,24.6117,350,15.6119759368771,15.6119759368771,15.6119759368771,15.6119759368771,551.761995715905,0.0,1.0
2019-01-23,24.59,24.59,24.59,24.59,472,15.5982109438928,15.5982109438928,15.5982109438928,15.5982109438928,744.090462794024,0.0,1.0
2019-01-24,24.59,24.59,24.12,24.537,6026,15.5982109438928,15.5982109438928,15.3000751511466,15.5645913757746,9499.76510338302,0.0,1.0
2019-01-25,24.34,24.545,24.33,24.545,2855,15.4396280754108,15.5696660275661,15.4332847606715,15.5696660275661,4500.80142219689,0.0,1.0
2019-01-28,24.33,24.471,24.33,24.468,825,15.4332847606715,15.5227254984954,15.4332847606715,15.5208225040736,1300.58184704464,0.0,1.0
2019-01-29,24.4,24.446,24.4,24.4,2525,15.4776879638465,15.5068672116472,15.4776879638465,15.4776879638465,3980.56868337903,0.0,1.0
2019-01-30,24.55,24.59,24.3,24.4,8385,15.5728376849357,15.5982109438928,15.4142548164537,15.4776879638465,13218.6409545082,0.0,1.0
2019-01-31,24.7,24.7,24.511,24.511,1788,15.6679874060249,15.6679874060249,15.5480987574525,15.5480987574525,2818.71556668583,0.0,1.0
2019-02-01,24.75,24.77,24.746,24.75,2082,15.6997039797213,15.7123906091999,15.6971666538256,15.6997039797213,3282.1956430872,0.0,1.0
2019-02-04,24.9,25.0,24.7,24.77,3628,15.7948537008106,15.8582868482034,15.6679874060249,15.7123906091999,5719.40720130658,0.0,1.0
2019-02-05,25.08,25.15,24.805,24.983,4875,15.9090333661176,15.9534365692926,15.7345922107874,15.8475032131466,7685.25636890013,0.0,1.0
2019-02-06,25.0,25.0,25.0,25.0,804,15.8582868482034,15.8582868482034,15.8582868482034,15.8582868482034,1267.47612730168,0.0,1.0
2019-02-07,24.999,24.999,24.999,24.999,200,15.8576525167294,15.8576525167294,15.8576525167294,15.8576525167294,315.292568980519,0.0,1.0
2019-02-08,24.903,24.98,24.731,24.9,8250,15.7967566952323,15.8456002187248,15.6876516817167,15.7948537008106,13005.8184704464,0.0,1.0
2019-02-11,24.98,24.98,24.96,24.96,2063,15.8456002187248,15.8456002187248,15.8329135892462,15.8329135892462,3252.24284903404,0.0,1.0
2019-02-12,24.71,25.0,24.7,25.0,10649,15.6743307207642,15.8582868482034,15.6679874060249,15.8582868482034,16787.7528353677,0.0,1.0
2019-02-13,24.79,24.94,24.593,24.7,5200,15.7250772386785,15.8202269597677,15.6001139383146,15.6679874060249,8197.60679349344,0.0,1.0
2019-02-14,24.821,24.97,24.8,24.8,8155,15.7447415143702,15.8392569039855,15.7314205534177,15.7314205534177,12856.0545001806,0.0,1.0
2019-02-15,24.65,24.77,24.62,24.62,1800,15.6362708323285,15.7123906091999,15.6172408881107,15.6172408881107,2837.63312082466,0.0,1.0
2019-02-19,24.68,24.68,24.65,24.67,895,15.6553007765464,15.6553007765464,15.6362708323285,15.6489574618071,1410.93424618781,0.0,1.0
2019-02-20,24.75,24.85,24.707,24.85,1641,15.6997039797213,15.7631371271141,15.6724277263424,15.7631371271141,2586.97552848516,0.0,1.0
2019-02-21,24.7499,24.7499,24.7499,24.7499,10,15.6996405465739,15.6996405465739,15.6996405465739,15.6996405465739,15.7646284490259,0.0,1.0
2019-02-22,24.7499,24.7499,24.7499,24.7499,10,15.6996405465739,15.6996405465739,15.6996405465739,15.6996405465739,15.7646284490259,0.0,1.0
2019-02-25,24.65,25.99,24.56,25.3,15265,15.6362708323285,16.4862750073922,15.579180999675,16.0485862903818,24064.7053274381,0.0,1.0
2019-02-26,24.65,24.79,24.6,24.79,6410,15.6362708323285,15.7250772386785,15.6045542586321,15.7250772386785,10105.1268358256,0.0,1.0
2019-02-27,24.66,24.66,24.66,24.66,300,15.6426141470678,15.6426141470678,15.6426141470678,15.6426141470678,472.938853470777,0.0,1.0
2019-02-28,24.62,24.71,24.54,24.692,2486,15.6172408881107,15.6743307207642,15.5664943701964,15.6629127542335,3919.08663242783,0.0,1.0
2019-03-01,25.04,25.175,24.949,24.949,4548,15.8836601071605,15.9692948561408,15.825935943033,15.825935943033,7169.75301861697,0.0,1.0
2019-03-04,24.973,25.15,24.973,25.15,4442,15.8411598984073,15.9534365692926,15.8411598984073,15.9534365692926,7002.64795705731,0.0,1.0
2019-03-05,25.0,25.0,25.0,25.0,395,15.8582868482034,15.8582868482034,15.8582868482034,15.8582868482034,622.702823736522,0.0,1.0
2019-03-06,24.95,24.95,24.85,24.936,3916,15.826570274507,15.826570274507,15.7631371271141,15.817689633872,6173.42850063852,0.0,1.0
2019-03-07,25.15,25.15,24.95,24.95,2960,15.9534365692926,15.9534365692926,15.826570274507,15.826570274507,4666.33002091166,0.0,1.0
2019-03-08,25.03,25.04,25.03,25.04,325,15.8773167924212,15.8836601071605,15.8773167924212,15.8836601071605,512.350424593342,0.0,1.0
2019-03-11,25.03,25.03,25.03,25.03,0,15.8773167924212,15.8773167924212,15.8773167924212,15.8773167924212,0,0.0,1.0
2019-03-12,25.19,25.27,25.19,25.26,1695,15.9788098282497,16.029556346164,15.9788098282497,16.0232130314247,2672.10452210989,0.0,1.0
2019-03-13,25.31,25.312,25.25,25.25,900,16.0549296051211,16.0561982680689,16.0168697166854,16.0168697166854,1418.81656041233,0.0,1.0
2019-03-14,24.901,25.11,24.9,25.11,4365,16.0606385883864,16.1954393379536,16.0599936087234,16.1954393379536,6767.65524619904,0.418,1.0
2019-03-15,24.9,24.901,24.9,24.901,700,16.0599936087234,16.0606385883864,16.0599936087234,16.0606385883864,1085.30553776388,0.0,1.0
2019-03-18,24.901,25.0,24.85,24.85,2466,16.0606385883864,16.1244915750235,16.0277446255734,16.0277446255734,3823.37636589389,0.0,1.0
2019-03-19,24.97,24.999,24.9,24.9,2230,16.1051421851335,16.1238465953605,16.0599936087234,16.0599936087234,3457.47335601921,0.0,1.0
2019-03-20,25.0,25.0,24.93,24.94,1325,16.1244915750235,16.1244915750235,16.0793429986135,16.0857927952435,2054.32833933877,0.0,1.0
2019-03-21,24.96,24.96,24.9,24.929,3000,16.0986923885035,16.0986923885035,16.0599936087234,16.0786980189505,4651.30944755947,0.0,1.0
2019-03-22,25.094,25.094,24.967,24.967,3615,16.1851196633456,16.1851196633456,16.1032072461445,16.1032072461445,5604.82788430917,0.0,1.0
2019-03-25,24.9,25.11,24.9,25.1,2100,16.0599936087234,16.1954393379536,16.0599936087234,16.1889895413236,3255.91661329164,0.0,1.0
2019-03-26,25.088,25.088,24.932,25.015,670,16.1812497853676,16.1812497853676,16.0806329579395,16.1341662699685,1038.79244328828,0.0,1.0
2019-03-27,25.14,25.14,24.985,25.08,7508,16.2147887278437,16.2147887278437,16.1148168800785,16.1760899480636,11640.6771107588,0.0,1.0
2019-03-28,25.17,25.17,25.124,25.14,1750,16.2341381177337,16.2341381177337,16.2044690532356,16.2147887278437,2713.26384440969,0.0,1.0
2019-03-29,25.2,25.2,25.17,25.17,2000,16.2534875076237,16.2534875076237,16.2341381177337,16.2341381177337,3100.87296503965,0.0,1.0
2019-04-01,25.22,25.22,25.22,25.22,224,16.2663871008837,16.2663871008837,16.2663871008837,16.2663871008837,347.297772084441,0.0,1.0
2019-04-02,25.2,25.322,25.2,25.322,601,16.2534875076237,16.3321750265098,16.2534875076237,16.3321750265098,931.812325994415,0.0,1.0
2019-04-03,25.25,25.25,25.178,25.25,2992,16.2857364907738,16.2857364907738,16.2392979550377,16.2857364907738,4638.9059556993,0.0,1.0
2019-04-04,25.25,25.25,25.25,25.25,0,16.2857364907738,16.2857364907738,16.2857364907738,16.2857364907738,0,0.0,1.0
2019-04-05,25.25,25.25,25.25,25.25,25,16.2857364907738,16.2857364907738,16.2857364907738,16.2857364907738,38.7609120629955,0.0,1.0
2019-04-08,25.52,25.543,25.43,25.43,1601,16.459880999784,16.474715532033,16.4018328301139,16.4018328301139,2482.24880851424,0.0,1.0
2019-04-09,25.66,25.67,25.5,25.5,2780,16.5501781526042,16.5566279492342,16.446981406524,16.446981406524,4310.21342140509,0.0,1.0
2019-04-10,25.66,25.66,25.66,25.66,0,16.5501781526042,16.5501781526042,16.5501781526042,16.5501781526042,0,0.0,1.0
2019-04-11,25.95,25.95,25.91,25.91,1230,16.7372222548744,16.7372222548744,16.7114230683544,16.7114230683544,1907.03687349938,0.0,1.0
2019-04-12,25.5,25.91,25.5,25.91,2164,16.446981406524,16.7114230683544,16.446981406524,16.7114230683544,3355.1445481729,0.0,1.0
2019-04-15,25.561,25.561,25.52,25.52,1805,16.4863251659671,16.4863251659671,16.459880999784,16.459880999784,2798.53785094827,0.0,1.0
2019-04-16,25.1951,25.6,25.05,25.6,3831,16.250327107275,16.5114793728241,16.1567405581736,16.5114793728241,5939.72216453345,0.0,1.0
2019-04-17,25.375,25.375,25.12,25.199,8700,16.3663589486489,16.3663589486489,16.2018891345836,16.2528425279607,13488.7973979224,0.0,1.0
2019-04-18,25.3,25.322,25.12,25.12,4000,16.3179854739238,16.3321750265098,16.2018891345836,16.2018891345836,6201.7459300793,0.0,1.0
2019-04-22,25.32,25.41,25.27,25.3,7145,16.3308850671838,16.3889332368539,16.2986360840338,16.3179854739238,11077.8686676042,0.0,1.0
2019-04-23,25.4,25.4,25.32,25.39,2900,16.3824834402239,16.3824834402239,16.3308850671838,16.3760336435939,4496.26579930749,0.0,1.0
2019-04-24,25.315,25.4,25.315,25.398,2543,16.3276601688688,16.3824834402239,16.3276601688688,16.3811934808979,3942.75997504792,0.0,1.0
2019-04-25,25.543,25.543,25.331,25.4,2543,16.474715532033,16.474715532033,16.3379798434768,16.3824834402239,3942.75997504792,0.0,1.0
2019-04-26,25.5426,25.5426,25.5426,25.5426,2543,16.4744575401678,16.4744575401678,16.4744575401678,16.4744575401678,3942.75997504792,0.0,1.0
2019-04-29,25.605,25.605,25.21,25.375,2700,16.5147042711391,16.5147042711391,16.2599373042537,16.3663589486489,4186.17850280352,0.0,1.0
2019-04-30,25.5,25.5,25.25,25.42,2050,16.446981406524,16.446981406524,16.2857364907738,16.3953830334839,3178.39478916564,0.0,1.0
2019-05-01,25.3,25.489,25.28,25.3,14425,16.3179854739238,16.439886630231,16.3050858806638,16.3179854739238,22365.0462603485,0.0,1.0
2019-05-02,25.3,25.378,25.27,25.33,6570,16.3179854739238,16.3682938876379,16.2986360840338,16.3373348638138,10186.3676901552,0.0,1.0
2019-05-03,25.478,25.549,25.28,25.28,2990,16.432791853938,16.478585410011,16.3050858806638,16.3050858806638,4635.80508273426,0.0,1.0
2019-05-06,25.3,25.517,25.25,25.517,15341,16.3179854739238,16.457946060795,16.2857364907738,16.457946060795,23785.2460783366,0.0,1.0
2019-05-07,25.378,25.421,25.378,25.421,650,16.3682938876379,16.3960280131469,16.3682938876379,16.3960280131469,1007.78371363788,0.0,1.0
2019-05-08,25.45,25.45,25.45,25.45,1000,16.414732423374,16.414732423374,16.414732423374,16.414732423374,1550.43648251982,0.0,1.0
2019-05-09,25.48,25.48,25.48,25.48,560,16.434081813264,16.434081813264,16.434081813264,16.434081813264,868.2444302111,0.0,1.0
2019-05-10,25.403,25.48,25.403,25.48,1540,16.3844183792129,16.434081813264,16.3844183792129,16.434081813264,2387.67218308053,0.0,1.0
2019-05-13,25.36,25.45,25.36,25.36,1280,16.3566842537039,16.414732423374,16.3566842537039,16.3566842537039,1984.55869762537,0.0,1.0
2019-05-14,25.47,25.47,25.284,25.284,3160,16.427632016634,16.427632016634,16.3076657993158,16.3076657993158,4899.37928476263,0.0,1.0
2019-05-15,25.47,25.47,25.41,25.46,1600,16.427632016634,16.427632016634,16.3889332368539,16.421182220004,2480.69837203171,0.0,1.0
2019-05-16,25.46,25.46,25.4,25.403,830,16.421182220004,16.421182220004,16.3824834402239,16.3844183792129,1286.86228049145,0.0,1.0
2019-05-17,25.47,25.47,25.47,25.47,1820,16.427632016634,16.427632016634,16.427632016634,16.427632016634,2821.79439818607,0.0,1.0
2019-05-20,25.58,25.59,25.48,25.48,3100,16.4985797795641,16.5050295761941,16.434081813264,16.434081813264,4806.35309581144,0.0,1.0
2019-05-21,25.45,25.5,25.42,25.48,3800,16.414732423374,16.446981406524,16.3953830334839,16.434081813264,5891.65863357531,0.0,1.0
2019-05-22,25.91,25.91,25.42,25.51,2490,16.7114230683544,16.7114230683544,16.3953830334839,16.453431203154,3860.58684147436,0.0,1.0
2019-05-23,25.91,25.91,25.91,25.91,75,16.7114230683544,16.7114230683544,16.7114230683544,16.7114230683544,116.282736188987,0.0,1.0
2019-05-24,25.647,25.647,25.45,25.453,1145,16.5417934169851,16.5417934169851,16.414732423374,16.416667362363,1775.2497724852,0.0,1.0
2019-05-28,25.52,25.523,25.52,25.52,300,16.459880999784,16.461815938773,16.459880999784,16.459880999784,465.130944755947,0.0,1.0
2019-05-29,25.52,25.52,25.52,25.52,0,16.459880999784,16.459880999784,16.459880999784,16.459880999784,0,0.0,1.0
2019-05-30,25.704,25.704,25.53,25.53,810,16.5785572577762,16.5785572577762,16.466330796414,16.466330796414,1255.85355084106,0.0,1.0
2019-05-31,25.704,25.704,25.704,25.704,0,16.5785572577762,16.5785572577762,16.5785572577762,16.5785572577762,0,0.0,1.0
2019-06-03,25.715,25.715,25.715,25.715,900,16.5856520340692,16.5856520340692,16.5856520340692,16.5856520340692,1395.39283426784,0.0,1.0
2019-06-04,25.64,25.7321,25.5414,25.5414,1600,16.5372785593441,16.5966811863065,16.4736835645722,16.4736835645722,2480.69837203172,0.0,1.0
2019-06-05,25.6,25.8,25.58,25.74,2250,16.5114793728241,16.6404753054243,16.4985797795641,16.6017765256442,3488.4820856696,0.0,1.0
2019-06-06,25.91,25.91,25.6,25.6,930,16.7114230683544,16.7114230683544,16.5114793728241,16.5114793728241,1441.90592874343,0.0,1.0
2019-06-07,25.91,25.91,25.91,25.91,930,16.7114230683544,16.7114230683544,16.7114230683544,16.7114230683544,1441.90592874343,0.0,1.0
2019-06-10,25.75,25.8027,25.75,25.75,5800,16.6082263222742,16.6422167505144,16.6082263222742,16.6082263222742,8992.53159861499,0.0,1.0
2019-06-11,25.75,25.775,25.75,25.775,800,16.6082263222742,16.6243508138493,16.6082263222742,16.6243508138493,1240.34918601586,0.0,1.0
2019-06-12,25.65,25.692,25.647,25.66,1700,16.5437283559741,16.5708175018202,16.5417934169851,16.5501781526042,2635.74202028371,0.0,1.0
2019-06-13,25.8,25.8,25.8,25.8,300,16.6404753054243,16.6404753054243,16.6404753054243,16.6404753054243,465.130944755946,0.0,1.0
2019-06-14,25.52,25.55,25.496,25.55,1348,16.7294824989184,16.7491488184704,16.7137494432768,16.7491488184704,2056.30748005649,0.418,1.0
2019-06-17,25.71,25.9,25.71,25.73,1366,16.8540358560812,16.978589213244,16.8540358560812,16.8671467357826,2083.76559180798,0.0,1.0
2019-06-18,25.53,25.53,25.53,25.53,300,16.7360379387691,16.7360379387691,16.7360379387691,16.7360379387691,457.635195858268,0.0,1.0
2019-06-19,25.53,25.6,25.53,25.6,2860,16.7360379387691,16.7819260177238,16.7360379387691,16.7819260177238,4362.78886718215,0.0,1.0
2019-06-20,25.55,25.5542,25.5475,25.5542,1300,16.7491488184704,16.7519021032077,16.7475099585078,16.7519021032077,1983.08584871917,0.0,1.0
2019-06-21,25.538,25.538,25.5,25.518,1000,16.7412822906496,16.7412822906496,16.7163716192171,16.7281714109483,1525.4506528609,0.0,1.0
2019-06-24,25.6,25.6,25.51,25.51,500,16.7819260177238,16.7819260177238,16.7229270590677,16.7229270590677,762.725326430447,0.0,1.0
2019-06-25,25.45,25.6,25.45,25.6,3300,16.6835944199637,16.7819260177238,16.6835944199637,16.7819260177238,5033.98715444095,0.0,1.0
2019-06-26,25.5,25.544,25.45,25.453,550,16.7163716192171,16.74521555456,16.6835944199637,16.6855610519189,838.99785907349,0.0,1.0
2019-06-27,25.45,25.59,25.45,25.5,6165,16.6835944199637,16.7753705778731,16.6835944199637,16.7163716192171,9404.40327488741,0.0,1.0
2019-06-28,25.35,25.451,25.35,25.45,1565,16.618040021457,16.6842499639488,16.618040021457,16.6835944199637,2387.3302717273,0.0,1.0
2019-07-01,25.33,25.5,25.33,25.5,1129,16.6049291417556,16.7163716192171,16.6049291417556,16.7163716192171,1722.23378707995,0.0,1.0
2019-07-02,25.46,25.512,25.353,25.369,1690,16.6901498598144,16.7242381470379,16.6200066534122,16.6304953571732,2578.01160333491,0.0,1.0
2019-07-03,25.46,25.46,25.46,25.46,0,16.6901498598144,16.6901498598144,16.6901498598144,16.6901498598144,0,0.0,1.0
2019-07-05,25.5,25.5,25.5,25.5,100,16.7163716192171,16.7163716192171,16.7163716192171,16.7163716192171,152.545065286089,0.0,1.0
2019-07-08,25.52,25.52,25.493,25.5,3874,16.7294824989184,16.7294824989184,16.7117828113216,16.7163716192171,5909.59582918311,0.0,1.0
2019-07-09,25.535,25.535,25.492,25.52,3430,16.7393156586944,16.7393156586944,16.7111272673365,16.7294824989184,5232.29573931287,0.0,1.0
2019-07-10,25.622,25.631,25.59,25.59,1626,16.7963479853953,16.8022478812609,16.7753705778731,16.7753705778731,2480.38276155181,0.0,1.0
2019-07-11,25.8,25.8,25.65,25.65,278,16.9130348147373,16.9130348147373,16.8147032169772,16.8147032169772,424.075281495328,0.0,1.0
2019-07-12,25.697,25.697,25.5,25.53,1785,16.8455137842753,16.8455137842753,16.7163716192171,16.7360379387691,2722.9294153567,0.0,1.0
2019-07-15,25.8,25.8,25.732,25.77,5175,16.9130348147373,16.9130348147373,16.8684578237527,16.8933684951852,7894.20712855511,0.0,1.0
2019-07-16,25.55,25.748,25.53,25.68,1485,16.7491488184704,16.8789465275138,16.7360379387691,16.8343695365292,2265.29421949843,0.0,1.0
2019-07-17,25.66,25.7,25.587,25.625,1950,16.8212586568278,16.8474804162305,16.7734039459179,16.7983146173505,2974.62877307875,0.0,1.0
2019-07-18,25.55,25.748,25.55,25.695,7238,16.7491488184704,16.8789465275138,16.7491488184704,16.8442026963052,11041.2118254072,0.0,1.0
2019-07-19,25.785,25.8,25.713,25.798,1506,16.9032016549613,16.9130348147373,16.8560024880364,16.9117237267671,2297.3286832085,0.0,1.0
2019-07-22,25.56,25.7,25.45,25.49,6890,16.7557042583211,16.8474804162305,16.6835944199637,16.7098161793664,10510.3549982116,0.0,1.0
2019-07-23,25.8,25.8,25.45,25.51,4417,16.9130348147373,16.9130348147373,16.6835944199637,16.7229270590677,6737.91553368656,0.0,1.0
2019-07-24,25.689,25.905,25.59,25.8,1288,16.8402694323948,16.9818669331693,16.7753705778731,16.9130348147373,1964.78044088483,0.0,1.0
2019-07-25,25.52,25.6,25.52,25.6,4509,16.7294824989184,16.7819260177238,16.7294824989184,16.7819260177238,6878.25699374978,0.0,1.0
2019-07-26,25.65,25.668,25.53,25.54,1350,16.8147032169772,16.8265030087084,16.7360379387691,16.7425933786198,2059.3583813622,0.0,1.0
2019-07-29,25.77,25.77,25.65,25.65,2651,16.8933684951852,16.8933684951852,16.8147032169772,16.8147032169772,4043.96968073424,0.0,1.0
2019-07-30,25.65,25.65,25.5,25.5,755,16.8147032169772,16.8147032169772,16.7163716192171,16.7163716192171,1151.71524290997,0.0,1.0
2019-07-31,25.6,25.672,25.5,25.5,7270,16.7819260177238,16.8291251846486,16.7163716192171,16.7163716192171,11090.0262462987,0.0,1.0
2019-08-01,25.5,25.633,25.5,25.6,1600,16.7163716192171,16.803558969231,16.7163716192171,16.7819260177238,2440.72104457743,0.0,1.0
2019-08-02,25.738,25.738,25.573,25.573,2224,16.8723910876631,16.8723910876631,16.764226330127,16.764226330127,3392.60225196263,0.0,1.0
2019-08-05,25.738,25.738,25.573,25.573,2200,16.8723910876631,16.8723910876631,16.764226330127,16.764226330127,3355.99143629397,0.0,1.0
2019-08-06,25.6,25.677,25.6,25.677,2331,16.7819260177238,16.832402904574,16.7819260177238,16.832402904574,3555.82547181874,0.0,1.0
2019-08-07,25.7,25.7,25.58,25.58,2556,16.8474804162305,16.8474804162305,16.7688151380225,16.7688151380225,3899.05186871245,0.0,1.0
2019-08-08,25.6,25.676,25.58,25.66,1730,16.7819260177238,16.8317473605889,16.7688151380225,16.8212586568278,2639.02962944935,0.0,1.0
2019-08-09,25.714,25.714,25.49,25.49,4110,16.8566580320215,16.8566580320215,16.7098161793664,16.7098161793664,6269.60218325827,0.0,1.0
2019-08-12,25.674,25.674,25.6,25.6,1680,16.8304362726188,16.8304362726188,16.7819260177238,16.7819260177238,2562.7570968063,0.0,1.0
2019-08-13,25.72,25.834,25.68,25.68,2705,16.8605912959319,16.9353233102296,16.8343695365292,16.8343695365292,4126.34401598871,0.0,1.0
2019-08-14,25.72,25.72,25.664,25.705,485,16.8605912959319,16.8605912959319,16.8238808327681,16.8507581361559,739.843566637533,0.0,1.0
2019-08-15,25.45,25.664,25.45,25.59,6686,16.6835944199637,16.8238808327681,16.6835944199637,16.7753705778731,10199.1630650279,0.0,1.0
2019-08-16,25.6,25.65,25.501,25.65,14850,16.7819260177238,16.8147032169772,16.7170271632021,16.8147032169772,22652.9421949843,0.0,1.0
2019-08-19,25.672,25.71,25.55,25.661,12459,16.8291251846486,16.8540358560812,16.7491488184704,16.8219142008129,19005.5896839939,0.0,1.0
2019-08-20,25.689,25.71,25.689,25.689,500,16.8402694323948,16.8540358560812,16.8402694323948,16.8402694323948,762.725326430447,0.0,1.0
2019-08-21,25.65,25.8,25.65,25.699,3626,16.8147032169772,16.9130348147373,16.8147032169772,16.8468248722455,5531.28406727359,0.0,1.0
2019-08-22,25.681,25.681,25.65,25.652,1475,16.8350250805143,16.8350250805143,16.8147032169772,16.8160143049473,2250.03971296981,0.0,1.0
2019-08-23,25.55,25.692,25.55,25.69,5105,16.7491488184704,16.84223606435,16.7491488184704,16.8409249763799,7787.42558285488,0.0,1.0
2019-08-26,25.679,25.679,25.679,25.679,430,16.8337139925441,16.8337139925441,16.8337139925441,16.8337139925441,655.943780730185,0.0,1.0
2019-08-27,25.65,25.659,25.491,25.643,3000,16.8147032169772,16.8206031128428,16.7104717233515,16.8101144090817,4576.35195858267,0.0,1.0
2019-08-28,25.648,25.698,25.51,25.65,2383,16.813392129007,16.8461693282604,16.7229270590677,16.8147032169772,3635.14890576752,0.0,1.0
2019-08-29,25.7,25.7,25.54,25.55,10271,16.8474804162305,16.8474804162305,16.7425933786198,16.7491488184704,15667.9036555343,0.0,1.0
2019-08-30,25.75,25.75,25.75,25.75,248,16.8802576154839,16.8802576154839,16.8802576154839,16.8802576154839,378.311761909502,0.0,1.0
2019-09-03,25.822,25.86,25.812,25.86,2000,16.9274567824088,16.9523674538413,16.9209013425581,16.9523674538413,3050.90130572178,0.0,1.0
2019-09-04,25.851,25.86,25.82,25.86,1410,16.9464675579757,16.9523674538413,16.9261456944386,16.9523674538413,2150.88542053386,0.0,1.0
2019-09-05,25.8,25.86,25.75,25.86,1830,16.9130348147373,16.9523674538413,16.8802576154839,16.9523674538413,2791.57469473543,0.0,1.0
2019-09-06,25.881,25.881,25.778,25.778,2901,16.9661338775277,16.9661338775277,16.8986128470658,16.8986128470658,4425.33234394946,0.0,1.0
2019-09-09,25.75,25.932,25.72,25.932,8595,16.8802576154839,16.9995666207662,16.8605912959319,16.9995666207662,13111.2483613394,0.0,1.0
2019-09-10,25.69,25.75,25.69,25.75,1151,16.8409249763799,16.8802576154839,16.8409249763799,16.8802576154839,1755.79370144289,0.0,1.0
2019-09-11,25.742,25.75,25.634,25.74,8803,16.8750132636034,16.8802576154839,16.8042145132161,16.8737021756332,13428.5420971344,0.0,1.0
2019-09-12,25.79,25.79,25.7,25.74,5344,16.9064793748866,16.9064793748866,16.8474804162305,16.8737021756332,8152.00828888862,0.0,1.0
2019-09-13,25.47,25.54,25.36,25.39,14299,16.9707226854232,17.0173638549552,16.8974294190158,16.9174184916724,21460.2251625278,0.418,1.0
2019-09-16,25.54,25.54,25.5,25.501,3638,17.0173638549552,17.0173638549552,16.9907117580798,16.9913780605016,5459.98315555465,0.0,1.0
2019-09-17,25.61,25.61,25.45,25.54,7022,17.0640050244872,17.0640050244872,16.9573966369855,17.0173638549552,10538.7580314197,0.0,1.0
2019-09-18,25.57,25.61,25.43,25.546,6992,17.0373529276117,17.0640050244872,16.9440705885478,17.0213616694865,10493.7334314564,0.0,1.0
2019-09-19,25.533,25.56,25.34,25.36,6107,17.012699738002,17.0306899033929,16.8841033705781,16.8974294190158,9165.50773253773,0.0,1.0
2019-09-20,25.49,25.533,25.49,25.533,3515,16.9840487338609,17.012699738002,16.9840487338609,17.012699738002,5275.38229570496,0.0,1.0
2019-09-23,25.51,25.514,25.45,25.453,10007,16.9973747822986,17.0000399919862,16.9573966369855,16.9593955442511,15018.7057277723,0.0,1.0
2019-09-24,25.55,25.55,25.46,25.46,2847,17.024026879174,17.024026879174,16.9640596612043,16.9640596612043,4272.83453652121,0.0,1.0
2019-09-25,25.61,25.61,25.451,25.451,4063,17.0640050244872,17.0640050244872,16.9580629394074,16.9580629394074,6097.83165503533,0.0,1.0
2019-09-26,25.555,25.61,25.5,25.61,1356,17.0273583912835,17.0640050244872,16.9907117580798,17.0640050244872,2035.11191834307,0.0,1.0
2019-09-27,25.627,25.627,25.61,25.61,1231,17.0753321656592,17.0753321656592,17.0640050244872,17.0640050244872,1847.50941849582,0.0,1.0
2019-09-30,25.63,25.65,25.503,25.65,1083,17.0773310729249,17.0906571213626,16.9927106653454,17.0906571213626,1625.38805867666,0.0,1.0
2019-10-01,25.45,25.469,25.414,25.453,21806,16.9573966369855,16.9700563830013,16.9334097497976,16.9593955442511,32726.8808933548,0.0,1.0
2019-10-02,25.65,25.65,25.5,25.612,1700,17.0906571213626,17.0906571213626,16.9907117580798,17.0653376293309,2551.39399792274,0.0,1.0
2019-10-03,25.75,25.75,25.75,25.75,375,17.1572873635511,17.1572873635511,17.1572873635511,17.1572873635511,562.807499541782,0.0,1.0
2019-10-04,25.704,25.967,25.566,25.63,1475,17.1266374521444,17.3018749891003,17.0346877179242,17.0773310729249,2213.70949819767,0.0,1.0
2019-10-07,25.69,25.69,25.5,25.53,5295,17.117309218238,17.117309218238,16.9907117580798,17.0107008307363,7946.84189352994,0.0,1.0
2019-10-08,25.6,25.64,25.6,25.64,360,17.0573420002683,17.0839940971437,17.0573420002683,17.0839940971437,540.29519956011,0.0,1.0
2019-10-09,25.67,25.67,25.58,25.58,3429,17.1039831698003,17.1039831698003,17.0440159518306,17.0440159518306,5146.31177581004,0.0,1.0
2019-10-10,25.73,25.73,25.66,25.66,1170,17.1439613151134,17.1439613151134,17.0973201455814,17.0973201455814,1755.95939857036,0.0,1.0
2019-10-11,25.657,25.657,25.52,25.58,1300,17.0953212383158,17.0953212383158,17.0040378065175,17.0440159518306,1951.0659984115,0.0,1.0
2019-10-14,25.82,25.82,25.71,25.71,1488,17.2039285330831,17.2039285330831,17.1306352666757,17.1306352666757,2233.22015818179,0.0,1.0
2019-10-15,25.736,25.82,25.736,25.82,400,17.1479591296447,17.2039285330831,17.1479591296447,17.2039285330831,600.327999511234,0.0,1.0
2019-10-16,25.736,25.736,25.736,25.736,0,17.1479591296447,17.1479591296447,17.1479591296447,17.1479591296447,0,0.0,1.0
2019-10-17,25.916,25.929,25.54,25.8,1709,17.2678935655841,17.2765554970686,17.0173638549552,17.1906024846454,2564.90137791174,0.0,1.0
2019-10-18,25.682,25.89,25.57,25.818,87538,17.1119787988629,17.2505697026151,17.0373529276117,17.2025959282393,131378.781053036,0.0,1.0
2019-10-21,25.7,25.7,25.67,25.67,1272,17.1239722424569,17.1239722424569,17.1039831698003,17.1039831698003,1909.04303844571,0.0,1.0
2019-10-22,25.7,25.7,25.579,25.6,769,17.1239722424569,17.1239722424569,17.0433496494087,17.0573420002683,1154.13057906034,0.0,1.0
2019-10-23,25.75,25.75,25.7,25.7,2071,17.1572873635511,17.1572873635511,17.1239722424569,17.1239722424569,3108.19821746941,0.0,1.0
2019-10-24,25.75,25.75,25.75,25.75,100,17.1572873635511,17.1572873635511,17.1572873635511,17.1572873635511,150.081999877808,0.0,1.0
2019-10-25,25.749,25.75,25.749,25.75,700,17.1566210611292,17.1572873635511,17.1566210611292,17.1572873635511,1050.57399914466,0.0,1.0
2019-10-28,25.92,25.92,25.62,25.64,1940,17.2705587752717,17.2705587752717,17.070668048706,17.0839940971437,2911.59079762947,0.0,1.0
2019-10-29,25.845,25.845,25.63,25.63,1865,17.2205860936302,17.2205860936302,17.0773310729249,17.0773310729249,2799.02929772113,0.0,1.0
2019-10-30,25.88,25.89,25.7,25.789,4407,17.2439066783962,17.2505697026151,17.1239722424569,17.1832731580047,6614.11373461502,0.0,1.0
2019-10-31,25.88,25.88,25.6,25.765,4905,17.2439066783962,17.2439066783962,17.0573420002683,17.1672818998794,7361.52209400651,0.0,1.0
2019-11-01,25.87,25.87,25.6,25.64,4148,17.2372436541774,17.2372436541774,17.0573420002683,17.0839940971437,6225.40135493148,0.0,1.0
2019-11-04,25.726,25.76,25.651,25.66,14796,17.1412961054259,17.16395038777,17.0913234237845,17.0973201455814,22206.1327019205,0.0,1.0
2019-11-05,25.688,25.75,25.613,25.625,8313,17.1159766133942,17.1572873635511,17.0660039317528,17.0739995608154,12476.3166498422,0.0,1.0
2019-11-06,25.785,25.87,25.785,25.83,2370,17.1806079483171,17.2372436541774,17.1806079483171,17.210591557302,3556.94339710406,0.0,1.0
2019-11-07,25.737,25.75,25.704,25.72,4840,17.1486254320666,17.1572873635511,17.1266374521444,17.1372982908946,7263.96879408592,0.0,1.0
2019-11-08,25.979,26.05,25.766,25.87,9200,17.3098706181629,17.3571780901168,17.1679482023013,17.2372436541774,13807.5439887584,0.0,1.0
2019-11-11,25.826,25.826,25.71,25.71,1330,17.2079263476144,17.2079263476144,17.1306352666757,17.1306352666757,1996.09059837485,0.0,1.0
2019-11-12,25.8,25.9,25.8,25.8,2450,17.1906024846454,17.257232726834,17.1906024846454,17.1906024846454,3677.0089970063,0.0,1.0
2019-11-13,25.85,25.94,25.85,25.9,2471,17.2239176057397,17.2838848237094,17.2239176057397,17.257232726834,3708.52621698064,0.0,1.0
2019-11-14,25.74,25.999,25.68,25.69,3825,17.1506243393323,17.3231966666006,17.1106461940191,17.117309218238,5740.63649532615,0.0,1.0
2019-11-15,25.728,25.75,25.63,25.69,7745,17.1426287102697,17.1572873635511,17.0773310729249,17.117309218238,11623.8508905362,0.0,1.0
2019-11-18,25.8,26.0,25.8,25.85,5550,17.1906024846454,17.3238629690225,17.1906024846454,17.2239176057397,8329.55099321835,0.0,1.0
2019-11-19,25.75,25.8,25.69,25.7,5428,17.1572873635511,17.1906024846454,17.117309218238,17.1239722424569,8146.45095336744,0.0,1.0
2019-11-20,25.75,25.75,25.75,25.75,0,17.1572873635511,17.1572873635511,17.1572873635511,17.1572873635511,0,0.0,1.0
2019-11-21,25.69,25.725,25.58,25.61,4556,17.117309218238,17.140629803004,17.0440159518306,17.0640050244872,6837.73591443294,0.0,1.0
2019-11-22,25.75,25.8,25.53,25.58,12697,17.1572873635511,17.1906024846454,17.0107008307363,17.0440159518306,19055.9115244853,0.0,1.0
2019-11-25,25.743,25.8,25.64,25.8,8926,17.1526232465979,17.1906024846454,17.0839940971437,17.1906024846454,13396.3193090932,0.0,1.0
2019-11-26,26.0,26.0,25.704,25.704,1432,17.3238629690225,17.3238629690225,17.1266374521444,17.1266374521444,2149.17423825021,0.0,1.0
2019-11-27,25.92,25.99,25.63,25.98,5711,17.2705587752717,17.3171999448036,17.0773310729249,17.3105369205848,8571.18301302161,0.0,1.0
2019-11-29,25.936,25.99,25.79,25.89,2596,17.2812196140218,17.3171999448036,17.1839394604265,17.2505697026151,3896.12871682791,0.0,1.0
2019-12-02,25.8,25.932,25.793,25.932,2789,17.1906024846454,17.2785544043343,17.1859383676922,17.2785544043343,4185.78697659207,0.0,1.0
2019-12-03,25.98,25.98,25.96,25.98,500,17.3105369205848,17.3105369205848,17.2972108721471,17.3105369205848,750.40999938904,0.0,1.0
2019-12-04,25.99,25.99,25.718,25.73,7678,17.3171999448036,17.3171999448036,17.1359656860508,17.1439613151134,11523.2959506181,0.0,1.0
2019-12-05,25.939,25.99,25.919,25.99,1740,17.2832185212875,17.3171999448036,17.2698924728498,17.3171999448036,2611.42679787386,0.0,1.0
2019-12-06,25.939,25.939,25.939,25.939,0,17.2832185212875,17.2832185212875,17.2832185212875,17.2832185212875,0,0.0,1.0
2019-12-09,25.97,26.1,25.803,26.05,13888,17.3038738963659,17.390493211211,17.1926013919111,17.3571780901168,20843.38814303,0.0,1.0
2019-12-10,25.95,26.15,25.94,25.94,7333,17.2905478479282,17.4238083323053,17.2838848237094,17.2838848237094,11005.5130510397,0.0,1.0
2019-12-11,25.83,25.948,25.83,25.948,1770,17.210591557302,17.2892152430845,17.210591557302,17.2892152430845,2656.4513978372,0.0,1.0
2019-12-12,25.8,25.952,25.8,25.952,726,17.1906024846454,17.291880452772,17.1906024846454,17.291880452772,1089.59531911289,0.0,1.0
2019-12-13,25.777,25.96,25.582,25.582,4458,17.4568654924181,17.580797927733,17.3248063400333,17.3248063400333,6582.73193718022,0.422612847,1.0
2019-12-16,25.76,25.799,25.58,25.63,4445,17.4453526432358,17.4717644737127,17.3234518871883,17.3573132083126,6563.53599389102,0.0,1.0
2019-12-17,25.739,25.76,25.739,25.76,1412,17.4311308883636,17.4453526432358,17.4311308883636,17.4453526432358,2084.97476341375,0.0,1.0
2019-12-18,25.61,25.67,25.5,25.67,4225,17.3437686798629,17.3844022652121,17.2692737733895,17.3844022652121,6238.68156899653,0.0,1.0
2019-12-19,25.9,25.9,25.5,25.51,2351,17.5401643423838,17.5401643423838,17.2692737733895,17.2760460376143,3471.51251330434,0.0,1.0
2019-12-20,25.67,25.67,25.67,25.67,109,17.3844022652121,17.3844022652121,17.3844022652121,17.3844022652121,160.950601424999,0.0,1.0
2019-12-23,25.893,25.893,25.75,25.75,1670,17.5354237574264,17.5354237574264,17.4385803790109,17.4385803790109,2465.94040715366,0.0,1.0
2019-12-24,25.772,25.772,25.647,25.647,818,17.4534793603056,17.4534793603056,17.3688260574949,17.3688260574949,1207.86781619862,0.0,1.0
2019-12-26,25.701,25.78,25.7,25.78,625,17.4053962843091,17.4588971716855,17.4047190578866,17.4588971716855,922.881888904813,0.0,1.0
2019-12-27,25.741,25.773,25.65,25.773,3450,17.4324853412086,17.4541565867281,17.3708577367624,17.4541565867281,5094.30802675455,0.0,1.0
2019-12-30,25.73,25.73,25.73,25.73,100,17.4250358505612,17.4250358505612,17.4250358505612,17.4250358505612,147.66110222477,0.0,1.0
2019-12-31,25.714,25.714,25.714,25.714,824,17.4142002278014,17.4142002278014,17.4142002278014,17.4142002278014,1216.72748233211,0.0,1.0
2020-01-02,25.86,25.88,25.65,25.825,7916,17.5130752854844,17.5266198139341,17.3708577367624,17.4893723606974,11688.8528521128,0.0,1.0
2020-01-03,25.79,25.85,25.69,25.85,1350,17.4656694359104,17.5063030212595,17.3979467936618,17.5063030212595,1993.42488003439,0.0,1.0
2020-01-06,25.79,25.8,25.694,25.8,1877,17.4656694359104,17.4724417001352,17.4006556993517,17.4724417001352,2771.59888875893,0.0,1.0
2020-01-07,25.75,25.96,25.734,25.75,10647,17.4385803790109,17.580797927733,17.4277447562512,17.4385803790109,15721.4775538713,0.0,1.0
2020-01-08,25.66,25.76,25.65,25.65,8591,17.3776300009872,17.4453526432358,17.3708577367624,17.3708577367624,12685.56529213,0.0,1.0
2020-01-09,25.7,25.79,25.7,25.79,3695,17.4047190578866,17.4656694359104,17.4047190578866,17.4656694359104,5456.07772720526,0.0,1.0
2020-01-10,25.8,25.809,25.62,25.72,11640,17.4724417001352,17.4785367379376,17.3505409440878,17.4182635863364,17187.7522989632,0.0,1.0
2020-01-13,25.881,25.881,25.77,25.77,2717,17.5272970403566,17.5272970403566,17.4521249074607,17.4521249074607,4011.95214744699,0.0,1.0
2020-01-14,25.75,25.863,25.69,25.83,4995,17.4385803790109,17.5151069647518,17.3979467936618,17.4927584928098,7375.67205612727,0.0,1.0
2020-01-15,25.749,25.78,25.72,25.72,3254,17.4379031525885,17.4588971716855,17.4182635863364,17.4182635863364,4804.892266394,0.0,1.0
2020-01-16,25.82,25.82,25.8,25.82,1050,17.4859862285849,17.4859862285849,17.4724417001352,17.4859862285849,1550.44157336009,0.0,1.0
2020-01-17,25.822,25.88,25.731,25.86,1025,17.4873406814299,17.5266198139341,17.4257130769837,17.5130752854844,1513.52629780389,0.0,1.0
2020-01-21,25.823,25.84,25.799,25.84,2350,17.4880179078524,17.4995307570347,17.4717644737127,17.4995307570347,3470.03590228209,0.0,1.0
2020-01-22,26.05,26.1,26.05,26.09,2902,17.6417483057567,17.675609626881,17.6417483057567,17.6688373626561,4285.12518656282,0.0,1.0
2020-01-23,25.95,26.07,25.95,26.05,2554,17.5740256635081,17.6552928342064,17.5740256635081,17.6417483057567,3771.26455082062,0.0,1.0
2020-01-24,25.75,25.79,25.75,25.76,1077,17.4385803790109,17.4656694359104,17.4385803790109,17.4453526432358,1590.31007096077,0.0,1.0
2020-01-27,25.861,26.05,25.861,25.99,1175,17.5137525119069,17.6417483057567,17.5137525119069,17.6011147204075,1735.01795114104,0.0,1.0
2020-01-28,25.921,25.926,25.823,25.823,1360,17.554386097256,17.5577722293684,17.4880179078524,17.4880179078524,2008.19099025687,0.0,1.0
2020-01-29,26.0,26.01,25.77,25.84,3850,17.6078869846324,17.6146592488573,17.4521249074607,17.4995307570347,5684.95243565364,0.0,1.0
2020-01-30,25.82,25.82,25.82,25.82,500,17.4859862285849,17.4859862285849,17.4859862285849,17.4859862285849,738.305511123851,0.0,1.0
2020-01-31,25.91,25.91,25.82,25.82,2146,17.5469366066087,17.5469366066087,17.4859862285849,17.4859862285849,3168.80725374356,0.0,1.0
2020-02-03,25.83,25.83,25.83,25.83,100,17.4927584928098,17.4927584928098,17.4927584928098,17.4927584928098,147.66110222477,0.0,1.0
2020-02-04,25.856,25.909,25.76,25.812,2875,17.5103663797944,17.5462593801862,17.4453526432358,17.4805684172051,4245.25668896214,0.0,1.0
2020-02-05,25.8561,25.8561,25.8561,25.8561,0,17.5104341024367,17.5104341024367,17.5104341024367,17.5104341024367,0,0.0,1.0
2020-02-06,25.87,25.87,25.86,25.86,691,17.5198475497092,17.5198475497092,17.5130752854844,17.5130752854844,1020.33821637316,0.0,1.0
2020-02-07,25.821,25.85,25.75,25.75,1750,17.4866634550074,17.5063030212595,17.4385803790109,17.4385803790109,2584.06928893348,0.0,1.0
2020-02-10,25.9,25.9,25.85,25.85,721,17.5401643423838,17.5401643423838,17.5063030212595,17.5063030212595,1064.63654704059,0.0,1.0
2020-02-11,25.968,26.003,25.9,25.9,617,17.5862157391129,17.6099186638999,17.5401643423838,17.5401643423838,911.069000726828,0.0,1.0
2020-02-12,25.97,25.99,25.97,25.99,2100,17.5875701919578,17.6011147204075,17.5875701919578,17.6011147204075,3100.88314672017,0.0,1.0
2020-02-13,25.852,25.93,25.8,25.9,2350,17.5076574741045,17.5604811350584,17.4724417001352,17.5401643423838,3470.03590228209,0.0,1.0
2020-02-14,25.852,25.852,25.852,25.852,89,17.5076574741045,17.5076574741045,17.5076574741045,17.5076574741045,131.418380980045,0.0,1.0
2020-02-18,26.149,26.149,26.1,26.1,860,17.7087937215828,17.7087937215828,17.675609626881,17.675609626881,1269.88547913302,0.0,1.0
2020-02-19,26.14,26.14,26.13,26.14,450,17.7026986837804,17.7026986837804,17.6959264195556,17.7026986837804,664.474960011465,0.0,1.0
2020-02-20,26.15,26.15,26.1,26.1,2309,17.7094709480053,17.7094709480053,17.675609626881,17.675609626881,3409.49485036993,0.0,1.0
2020-02-21,26.15,26.15,26.15,26.15,0,17.7094709480053,17.7094709480053,17.7094709480053,17.7094709480053,0,0.0,1.0
2020-02-24,25.75,25.986,25.75,25.9,1174,17.4385803790109,17.5984058147176,17.4385803790109,17.5401643423838,1733.5413401188,0.0,1.0
2020-02-25,25.77,25.843,25.75,25.782,4900,17.4521249074607,17.5015624363021,17.4385803790109,17.4602516245305,7235.3940090137,0.0,1.0
2020-02-26,25.74,25.76,25.74,25.75,1640,17.4318081147861,17.4453526432358,17.4318081147861,17.4385803790109,2421.64207648622,0.0,1.0
2020-02-27,25.78,25.79,25.5,25.63,4054,17.4588971716855,17.4656694359104,17.2692737733895,17.3573132083126,5986.18108419218,0.0,1.0
2020-02-28,25.326,25.54,25.13,25.5,5425,17.1514363758769,17.2963628302889,17.0186999970697,17.2692737733895,8010.61479569378,0.0,1.0
2020-03-02,25.4,25.5,25.13,25.14,8325,17.2015511311409,17.2692737733895,17.0186999970697,17.0254722612946,12292.7867602121,0.0,1.0
2020-03-03,25.3,25.5,25.17,25.391,7730,17.1338284888923,17.2692737733895,17.0457890539691,17.1954560933385,11414.2032019747,0.0,1.0
2020-03-04,25.53,25.624,25.304,25.419,9038,17.289590566064,17.3532498497777,17.1365373945822,17.2144184331681,13345.6104190747,0.0,1.0
2020-03-05,25.55,25.55,25.44,25.44,702,17.3031350945138,17.3031350945138,17.2286401880403,17.2286401880403,1036.58093761788,0.0,1.0
2020-03-06,25.26,25.29,25.13,25.25,5213,17.1067394319929,17.1270562246674,17.0186999970697,17.099967167768,7697.57325897724,0.0,1.0
2020-03-09,24.7,25.25,24.69,25.25,13097,16.7274926354008,17.099967167768,16.7207203711759,17.099967167768,19339.1745583781,0.0,1.0
2020-03-10,24.61,24.938,24.6,24.673,6722,16.6665422573771,16.8886725239524,16.6597699931522,16.7092075219937,9925.779291549,0.0,1.0
2020-03-11,24.0,24.739,23.9,24.6,8657,16.2534341396607,16.7539044658777,16.1857114974121,16.6597699931522,12783.0216195983,0.0,1.0
2020-03-12,22.6,24.5,21.15,23.63,25056,15.3053171481805,16.5920473509036,14.323338835576,16.0028603633409,36997.9657734383,0.0,1.0
2020-03-13,23.66,23.66,22.796,22.796,1146,16.3062366372889,16.3062366372889,15.7107764321064,15.7107764321064,1662.82144697908,0.41796875,1.0
2020-03-16,21.62,22.0,20.14,22.0,9154,14.900288930608,15.1621811504799,13.8802876532121,15.1621811504799,13282.2578757823,0.0,1.0
2020-03-17,20.75,21.0,20.0,20.5,7482,14.3006935851118,14.4729910981854,13.7838010458909,14.1283960720381,10856.2216983398,0.0,1.0
2020-03-18,15.996,19.192,12.545,19.192,48227,11.0242840765035,13.2269354836369,8.64588920603503,13.2269354836369,69976.3437377488,0.0,1.0
2020-03-19,21.91,21.91,16.146,16.25,25429,15.1001540457734,15.1001540457734,11.1276625843477,11.1993383497863,36896.9341843204,0.0,1.0
2020-03-20,20.2,23.04,18.87,21.75,10749,13.9216390563498,15.8789388048663,13.005016286798,14.9898836374063,15596.5687029477,0.0,1.0
2020-03-23,19.03,20.0,19.0,19.725,17355,13.1152866951651,13.7838010458909,13.0946109935963,13.5942737815099,25181.7331695655,0.0,1.0
2020-03-24,19.75,20.748,19.5,19.96,14443,13.6115035328172,14.2993152050072,13.4392060197436,13.7562334437991,20956.4835590915,0.0,1.0
2020-03-25,20.5,20.55,19.75,20.0,23969,14.1283960720381,14.1628555746528,13.6115035328172,13.7838010458909,34778.5054647833,0.0,1.0
2020-03-26,22.1,22.1,20.5,20.74,4901,15.2311001557094,15.2311001557094,14.1283960720381,14.2938016845888,7111.24599619937,0.0,1.0
2020-03-27,20.95,21.3,20.42,21.3,17201,14.4385315955707,14.6797481138738,14.0732608678546,14.6797481138738,24958.2824690114,0.0,1.0
2020-03-30,20.41,20.74,20.25,20.5,9793,14.0663689673316,14.2938016845888,13.9560985589645,14.1283960720381,14209.4331852235,0.0,1.0
2020-03-31,21.045,21.483,19.58,19.58,2571,14.5040046505386,14.8058698934437,13.4943412239271,13.4943412239271,3730.46591639026,0.0,1.0
2020-04-01,20.525,20.525,20.525,20.525,384,14.1456258233455,14.1456258233455,14.1456258233455,14.1456258233455,557.175772809744,0.0,1.0
2020-04-02,20.1,20.51,20.0,20.51,3305,13.8527200511203,14.1352879725611,13.7838010458909,14.1352879725611,4795.48419045887,0.0,1.0
2020-04-03,19.14,19.364,19.01,19.14,1768,13.1910976009175,13.3454761726315,13.1015028941193,13.1910976009175,2565.33012064487,0.0,1.0
2020-04-06,19.0,19.489,18.99,19.13,1644,13.0946109935963,13.4316249291683,13.0877190930734,13.1842057003946,2385.40877734172,0.0,1.0
2020-04-07,20.288,20.288,19.16,19.66,4596,13.9822877809517,13.9822877809517,13.2048814019634,13.5494764281107,6668.69753081662,0.0,1.0
2020-04-08,20.75,20.76,20.5,20.5,1201,14.3006935851118,14.3075854856347,14.1283960720381,14.1283960720381,1742.62526860547,0.0,1.0
2020-04-09,21.5,22.095,21.5,22.095,2852,14.8175861243327,15.2276542054479,14.8175861243327,15.2276542054479,4138.19089597236,0.0,1.0
2020-04-13,21.0,21.0,20.3,20.5,1940,14.4729910981854,14.4729910981854,13.9905580615792,14.1283960720381,2814.89843554923,0.0,1.0
2020-04-14,20.97,20.97,20.2,20.26,4186,14.4523153966166,14.4523153966166,13.9216390563498,13.9629904594874,6073.79631505621,0.0,1.0
2020-04-15,20.25,20.95,19.32,20.95,9717,13.9560985589645,14.4385315955707,13.3151518103306,14.4385315955707,14099.1588135216,0.0,1.0
2020-04-16,20.97,21.26,20.85,20.9,9738,14.4523153966166,14.652180511782,14.3696125903412,14.4040720929559,14129.6293635971,0.0,1.0
2020-04-17,21.5,22.54,20.954,21.13,15006,14.8175861243327,15.534343778719,14.4412883557798,14.5625858049837,21773.3844968307,0.0,1.0
2020-04-20,20.5,21.3,20.5,20.58,12883,14.1283960720381,14.6797481138738,14.1283960720381,14.1835312762217,18692.956982052,0.0,1.0
2020-04-21,20.6,20.995,20.46,20.5,9364,14.1973150772676,14.4695451479239,14.1008284699463,14.1283960720381,13586.9633765376,0.0,1.0
2020-04-22,20.5,20.99,20.41,20.99,8644,14.1283960720381,14.4660991976624,14.0663689673316,14.4660991976624,12542.2588025194,0.0,1.0
2020-04-23,20.833,20.9,20.787,20.9,716,14.3578963594522,14.4040720929559,14.3261936170467,14.4040720929559,1038.90065971817,0.0,1.0
2020-04-24,21.338,21.45,20.819,21.16,9575,14.7059373358609,14.7831266217179,14.3482476987201,14.5832615065525,13893.119855868,0.0,1.0
2020-04-27,21.0,21.68,20.53,21.2,11128,14.4729910981854,14.9416403337457,14.149071773607,14.6108291086443,16146.4895828824,0.0,1.0
2020-04-28,21.02,21.3,20.75,20.77,7654,14.4867748992313,14.6797481138738,14.3006935851118,14.3144773861576,11105.7900132442,0.0,1.0
2020-04-29,21.34,21.545,20.945,21.1,17166,14.7073157159655,14.8485996766859,14.4350856453092,14.5419101034148,24907.4982188857,0.0,1.0
2020-04-30,21.403,21.51,21.169,21.3,12090,14.7507346892601,14.8244780248556,14.5894642170232,14.6797481138738,17542.3309720568,0.0,1.0
2020-05-01,21.47,21.52,21.093,21.171,3118,14.7969104227638,14.8313699253786,14.5370857730488,14.5908425971278,4524.15119692913,0.0,1.0
2020-05-04,21.85,21.85,21.18,21.524,10025,15.0588026426358,15.0588026426358,14.5970453075984,14.8341266855877,14546.0602146294,0.0,1.0
2020-05-05,21.88,22.25,21.77,21.85,3921,15.0794783442046,15.3344786635536,15.0036674384522,15.0588026426358,5689.2869926745,0.0,1.0
2020-05-06,21.892,22.74,21.7,22.69,1696,15.0877486248321,15.6721817891779,14.9554241347916,15.6377222865632,2460.85966324304,0.0,1.0
2020-05-07,21.9,22.03,21.8,21.85,2962,15.0932621452505,15.1828568520488,15.024343140021,15.0588026426358,4297.79853922516,0.0,1.0
2020-05-08,22.25,22.7,22.11,22.25,3103,15.3344786635536,15.6446141870861,15.2379920562323,15.3344786635536,4502.38651830373,0.0,1.0
2020-05-11,22.6,22.65,22.25,22.25,7412,15.5756951818567,15.6101546844714,15.3344786635536,15.3344786635536,10754.6531980881,0.0,1.0
2020-05-12,22.5,22.6,22.274,22.502,6994,15.5067761766272,15.5756951818567,15.3510192248086,15.5081545567318,10148.1441537275,0.0,1.0
2020-05-13,21.48,22.37,21.395,22.37,13866,14.8038023232868,15.4171814698289,14.7452211688417,15.4171814698289,20119.2689213018,0.0,1.0
2020-05-14,21.63,22.74,21.5,22.368,4393,14.907180831131,15.6721817891779,14.8175861243327,15.4158030897243,6374.14888008646,0.0,1.0
2020-05-15,21.35,22.25,21.19,22.25,5200,14.7142076164885,15.3344786635536,14.6039372081214,15.3344786635536,7545.08859013195,0.0,1.0
2020-05-18,21.829,22.2,21.01,21.01,11024,15.0443296515376,15.3000191609388,14.4798829987083,14.4798829987083,15995.5878110797,0.0,1.0
2020-05-19,21.82,22.25,21.064,21.064,3763,15.0381269410669,15.3344786635536,14.5170992615322,14.5170992615322,5460.0323778205,0.0,1.0
2020-05-20,22.15,22.15,21.83,22.15,15937,15.2655596583241,15.2655596583241,15.0450188415899,15.2655596583241,23124.2455501794,0.0,1.0
2020-05-21,22.68,22.68,22.34,22.41,1755,15.6308303860402,15.6308303860402,15.3965057682601,15.4447490719207,2546.46739916954,0.0,1.0
2020-05-22,22.72,22.72,22.32,22.478,4580,15.658397988132,15.658397988132,15.3827219672142,15.4916139954767,6645.48187361623,0.0,1.0
2020-05-26,23.16,23.92,23.0,23.92,38378,15.9616416111416,16.4854260508855,15.8513712027745,16.4854260508855,55685.6557523239,0.0,1.0
2020-05-27,23.12,23.64,22.95,23.5,17468,15.9340740090498,16.292452836243,15.8169117001597,16.1959662289217,25345.6937485433,0.0,1.0
2020-05-28,23.68,23.77,23.226,23.34,7722,16.3200204383348,16.3820475430413,16.007128154593,16.0856958205546,11204.4565563459,0.0,1.0
2020-05-29,23.86,23.977,23.22,23.977,12914,16.4440746477478,16.5247098838662,16.0029930142793,16.5247098838662,18737.9373178777,0.0,1.0
2020-06-01,24.0,24.0,23.87,23.94,5188,16.540561255069,16.540561255069,16.4509665482707,16.4992098519313,7527.67684723166,0.0,1.0
2020-06-02,24.2,24.3,23.9,23.944,25189,16.6783992655279,16.7473182707574,16.4716422498396,16.5019666121405,36548.6993263143,0.0,1.0
2020-06-03,24.35,24.44,24.31,24.425,18918,16.7817777733721,16.8438048780786,16.7542101712803,16.8334670272942,27449.6126823301,0.0,1.0
2020-06-04,24.0,24.36,24.0,24.36,26985,16.540561255069,16.7886696738951,16.540561255069,16.7886696738951,39154.6568470598,0.0,1.0
2020-06-05,24.5,24.55,24.11,24.5,13257,16.8851562812163,16.919615783831,16.6163721608214,16.8851562812163,19235.6229691114,0.0,1.0
2020-06-08,24.759,24.759,24.37,24.37,8048,17.0636565047606,17.0636565047606,16.795561574418,16.795561574418,11677.4755718042,0.0,1.0
2020-06-09,24.5,24.77,24.189,24.5,9429,16.8851562812163,17.0712375953358,16.6708181749527,16.8851562812163,13681.2769839143,0.0,1.0
2020-06-10,24.43,24.605,24.43,24.605,12868,16.8369129775557,16.9575212367072,16.8369129775557,16.9575212367072,18671.1923034265,0.0,1.0
2020-06-11,24.0,24.365,23.95,24.1,13618,16.540561255069,16.7921156241565,16.5061017524543,16.6094802602985,19759.4262346956,0.0,1.0
2020-06-12,23.3,23.88,23.18,23.88,17636,16.3429874576785,16.7498086046937,16.2588175651926,16.7498086046937,25143.4323782055,0.413324653,1.0
2020-06-15,23.19,23.3,23.08,23.292,7249,16.2658317228998,16.3429874576785,16.1886759881211,16.3373761315128,10334.8118229537,0.0,1.0
2020-06-16,23.1,24.05,23.08,23.21,20448,16.2027043035354,16.8690492857154,16.1886759881211,16.2798600383141,29152.4668444967,0.0,1.0
2020-06-17,23.08,23.25,23.08,23.2,19471,16.1886759881211,16.3079166691427,16.1886759881211,16.272845880607,27759.569734409,0.0,1.0
2020-06-18,23.0,23.111,22.95,23.08,5526,16.1325627264638,16.2104198770132,16.097491937928,16.1886759881211,7878.3515151941,0.0,1.0
2020-06-19,22.825,23.44,22.75,22.992,7784,16.0098149665885,16.4411856655788,15.9572087837848,16.1269514002981,11097.5548668605,0.0,1.0
2020-06-22,23.4,23.43,23.012,23.08,39589,16.4131290347501,16.4341715078716,16.1409797157124,16.1886759881211,56441.559561169,0.0,1.0
2020-06-23,23.6,23.96,23.44,23.44,13257,16.5534121888933,16.805921866351,16.4411856655788,16.4411856655788,18900.3449216301,0.0,1.0
2020-06-24,23.15,23.7,23.12,23.5,10138,16.2377750920712,16.6235537659649,16.2167326189497,16.4832706118217,14453.6242600503,0.0,1.0
2020-06-25,23.317,23.35,23.15,23.15,5841,16.3549115257807,16.3780582462143,16.2377750920712,16.2377750920712,8327.44321394296,0.0,1.0
2020-06-26,23.17,23.35,23.17,23.35,6186,16.2518034074855,16.3780582462143,16.2518034074855,16.3780582462143,8819.30555066788,0.0,1.0
2020-06-29,23.114,23.25,23.01,23.25,2987,16.2125241243254,16.3079166691427,16.1395768841709,16.3079166691427,4258.52985448512,0.0,1.0
2020-06-30,22.975,23.23,22.975,23.15,5852,16.1150273321959,16.2938883537284,16.1150273321959,16.2377750920712,8343.12578120085,0.0,1.0
2020-07-01,23.075,23.2,22.99,22.99,6293,16.1851689092675,16.272845880607,16.1255485687566,16.1255485687566,8971.85415944923,0.0,1.0
2020-07-02,23.0,23.2,22.95,23.2,9796,16.1325627264638,16.272845880607,16.097491937928,16.272845880607,13966.038987123,0.0,1.0
2020-07-06,22.95,23.1,22.85,22.98,4887,16.097491937928,16.2027043035354,16.0273503608564,16.1185344110495,6967.33692630358,0.0,1.0
2020-07-07,23.04,23.15,22.84,22.85,14549,16.1606193572924,16.2377750920712,16.0203362031493,16.0273503608564,20742.3337304667,0.0,1.0
2020-07-08,23.25,23.349,22.94,23.1,11905,16.3079166691427,16.3773568304436,16.0904777802208,16.2027043035354,16972.8148368415,0.0,1.0
2020-07-09,23.34,23.34,23.175,23.2,4263,16.3710440885072,16.3710440885072,16.2553104863391,16.272845880607,6077.70765640109,0.0,1.0
2020-07-10,23.282,23.345,23.03,23.26,11084,16.3303619738057,16.3745511673607,16.1536051995853,16.3149308268499,15802.3250442293,0.0,1.0
2020-07-13,23.43,23.43,23.07,23.07,9004,16.4341715078716,16.4341715078716,16.1816618304139,16.1816618304139,12836.8941445544,0.0,1.0
2020-07-14,23.01,23.4,23.01,23.4,12468,16.1395768841709,16.4131290347501,16.1395768841709,16.4131290347501,17775.4771428593,0.0,1.0
2020-07-15,23.1,23.28,23.02,23.06,12827,16.2027043035354,16.3289591422642,16.1465910418781,16.1746476727067,18287.2991106396,0.0,1.0
2020-07-16,23.19,23.24,23.1,23.1,6936,16.2658317228998,16.3009025114356,16.2027043035354,16.2027043035354,9888.57150006991,0.0,1.0
2020-07-17,23.49,23.49,23.14,23.21,4265,16.4762564541145,16.4762564541145,16.230760934364,16.2798600383141,6080.55903226619,0.0,1.0
2020-07-20,23.7,23.94,23.4,23.4,5044,16.6235537659649,16.7918935509367,16.4131290347501,16.4131290347501,7191.16993171172,0.0,1.0
2020-07-21,23.52,23.98,23.52,23.98,4196,16.497298927236,16.8199501817653,16.497298927236,16.8199501817653,5982.18656492119,0.0,1.0
2020-07-22,23.75,23.88,23.52,23.88,2190,16.6586245545007,16.7498086046937,16.497298927236,16.7498086046937,3122.2565722539,0.0,1.0
2020-07-23,23.805,23.98,23.76,23.93,4209,16.69720242189,16.8199501817653,16.6656387122078,16.7848793932295,6000.72050804416,0.0,1.0
2020-07-24,23.5272,23.5272,23.45,23.5,1912,16.5023491207852,16.5023491207852,16.4481998232859,16.4832706118217,2725.91532700889,0.0,1.0
2020-07-27,23.56,23.85,23.5267,23.5267,2368,16.5253555580646,16.7287661315722,16.5019984128998,16.5019984128998,3376.02902424533,0.0,1.0
2020-07-28,23.697,23.697,23.5,23.55,1623,16.6214495186527,16.6214495186527,16.4832706118217,16.5183414003575,2313.89151450598,0.0,1.0
2020-07-29,23.6937,23.88,23.6201,23.88,2922,16.6191348466094,16.7498086046937,16.5675106458847,16.7498086046937,4165.86013887027,0.0,1.0
2020-07-30,23.63,23.676,23.63,23.676,1916,16.5744546620148,16.6067197874677,16.5744546620148,16.6067197874677,2731.61807873903,0.0,1.0
2020-07-31,23.45,23.56,23.4,23.56,2121,16.4481998232859,16.5253555580646,16.4131290347501,16.5253555580646,3023.88410490892,0.0,1.0
2020-08-03,23.41,23.7,23.4,23.7,9750,16.4201431924573,16.6235537659649,16.4131290347501,16.6235537659649,13900.4573422263,0.0,1.0
2020-08-04,23.55,23.55,23.4,23.4,455,16.5183414003575,16.5183414003575,16.4131290347501,16.4131290347501,648.688009303894,0.0,1.0
2020-08-05,23.725,23.725,23.55,23.65,3199,16.6410891602328,16.6410891602328,16.5183414003575,16.5884829774291,4560.77569618275,0.0,1.0
2020-08-06,23.82,23.86,23.7358,23.7358,930,16.7077236584508,16.7357802892794,16.6486644505565,16.6486644505565,1325.88977725851,0.0,1.0
2020-08-07,23.715,23.94,23.48,23.8501,4214,16.6340750025256,16.7918935509367,16.4692422964074,16.7288362731493,6007.84894770684,0.0,1.0
2020-08-10,23.69,23.9799,23.55,23.701,4859,16.6165396082577,16.8198800401882,16.5183414003575,16.6242551817356,6927.41766419258,0.0,1.0
2020-08-11,23.81,23.815,23.65,23.75,2247,16.7007095007436,16.7042165795972,16.5884829774291,16.6586245545007,3203.52078440846,0.0,1.0
2020-08-12,23.71,23.9035,23.7,23.7,5111,16.630567923672,16.7662918753055,16.6235537659649,16.6235537659649,7286.69102319166,0.0,1.0
2020-08-13,24.16,24.16,23.73,23.862,5893,16.9462050204941,16.9462050204941,16.6445962390863,16.7371831208208,8401.57898643485,0.0,1.0
2020-08-14,24.2388,24.29,24.1,24.17,8381,17.0014765832265,17.0373890706872,16.9041200742512,16.9532191782013,11948.6905625845,0.0,1.0
2020-08-17,24.2,24.29,24.13,24.23,7404,16.9742616513228,17.0373890706872,16.9251625473727,16.9953041244442,10555.7934524968,0.0,1.0
2020-08-18,24.34,24.34,24.065,24.065,3000,17.072459859223,17.072459859223,16.8795705222761,16.8795705222761,4277.06379760809,0.0,1.0
2020-08-19,24.36,24.37,24.155,24.155,2334,17.0864881746373,17.0935023323445,16.9426979416406,16.9426979416406,3327.5556345391,0.0,1.0
2020-08-20,24.31,24.31,24.2334,24.2334,572,17.0514173861015,17.0514173861015,16.9976889380647,16.9976889380647,815.49349741061,0.0,1.0
2020-08-21,24.2994,24.49,24.2994,24.49,2479,17.0439823789319,17.1776722248304,17.0439823789319,17.1776722248304,3534.28038475683,0.0,1.0
2020-08-24,24.45,24.48,24.2999,24.3,3450,17.1496155940017,17.1706580671232,17.0443330868173,17.0444032283944,4918.62336724932,0.0,1.0
2020-08-25,24.4675,24.48,24.4675,24.48,795,17.1618903699893,17.1706580671232,17.1618903699893,17.1706580671232,1133.42190636614,0.0,1.0
2020-08-26,24.4,24.465,24.35,24.465,3317,17.1145448054659,17.1601368305625,17.0794740169301,17.1601368305625,4729.00687222202,0.0,1.0
2020-08-27,24.3425,24.4,24.33,24.4,3529,17.0742133986498,17.1145448054659,17.0654457015158,17.1145448054659,5031.25271391965,0.0,1.0
2020-08-28,24.31,24.45,24.3,24.4,7394,17.0514173861015,17.1496155940017,17.0444032283944,17.1145448054659,10541.5365731714,0.0,1.0
2020-08-31,24.41,24.5,24.39,24.4226,5335,17.1215589631731,17.1846863825375,17.1075306477588,17.1303968018841,7606.04512007972,0.0,1.0
2020-09-01,24.475,24.5,24.4,24.48,2612,17.1671509882696,17.1846863825375,17.1145448054659,17.1706580671232,3723.89687978412,0.0,1.0
2020-09-02,24.611,24.69,24.5,24.5,3628,17.262543533087,17.3179553789735,17.1846863825375,17.1846863825375,5172.39581924071,0.0,1.0
2020-09-03,24.5999,24.71,24.4385,24.7,2638,17.254757818032,17.3319836943878,17.1415493126385,17.3249695366807,3760.96476603006,0.0,1.0
2020-09-04,24.9,24.9,24.2,24.68,8889,17.4652526908238,17.4652526908238,16.9742616513228,17.3109412212664,12672.9400323128,0.0,1.0
2020-09-08,24.61,24.9,24.31,24.9,3626,17.2618421173163,17.4652526908238,17.0514173861015,17.4652526908238,5169.54444337564,0.0,1.0
2020-09-09,24.45,24.55,24.3101,24.3101,1966,17.1496155940017,17.2197571710733,17.0514875276786,17.0514875276786,2802.90247536584,0.0,1.0
2020-09-10,24.45,24.7,24.45,24.7,6765,17.1496155940017,17.3249695366807,17.1496155940017,17.3249695366807,9644.77886360627,0.0,1.0
2020-09-11,24.5,24.575,24.5,24.518,834,17.1846863825375,17.2372925653412,17.1846863825375,17.1973118664104,1189.02373573505,0.0,1.0
2020-09-14,24.4,24.6328,24.218,24.35,12084,17.4077146783823,17.5738013987564,17.2778702492239,17.3720431319102,16937.8695278225,0.41796875,1.0
2020-09-15,24.45,24.4984,24.36,24.39,2760,17.4433862248544,17.4779162818394,17.3791774412046,17.4005803690879,3868.62958430901,0.0,1.0
2020-09-16,24.45,24.6299,24.45,24.5833,3772,17.4433862248544,17.571732449061,17.4433862248544,17.538486567749,5287.12709855565,0.0,1.0
2020-09-17,25.39,25.39,24.45,24.45,14146,18.1140112985298,18.1140112985298,17.4433862248544,17.4433862248544,19828.1282969693,0.0,1.0
2020-09-18,24.64,25.56,24.45,25.56,4802,17.5789381014484,18.2352945565349,17.4433862248544,18.2352945565349,6730.85480574342,0.0,1.0
2020-09-21,24.44,24.44,24.36,24.4,4253,17.43625191556,17.43625191556,17.3791774412046,17.4077146783823,5961.33392103848,0.0,1.0
2020-09-22,24.42,24.542,24.364,24.41,2364,17.4219832969711,17.5090218703631,17.3820311649224,17.4148489876767,3313.56533960381,0.0,1.0
2020-09-23,25.39,25.5,24.28,24.45,9567,18.1140112985298,18.1924887007684,17.3221029668493,17.4433862248544,13409.8475482189,0.0,1.0
2020-09-24,24.71,25.14,24.71,25.14,4271,17.6288782665093,17.9356535661693,17.6288782665093,17.9356535661693,5986.56411397963,0.0,1.0
2020-09-25,24.6929,24.785,24.57,24.785,1796,17.6166785976158,17.6823855862174,17.5289979363874,17.6823855862174,2517.4125845721,0.0,1.0
2020-09-28,24.85,24.85,24.72,24.8,1326,17.7287585966312,17.7287585966312,17.6360125758037,17.6930870501591,1858.62421333106,0.0,1.0
2020-09-29,24.9,25.0,24.8831,24.97,3534,17.7644301431033,17.8357732360474,17.7523731603957,17.8143703081642,4953.52788077826,0.0,1.0
2020-09-30,24.85,24.98,24.85,24.855,4079,17.7287585966312,17.8215046174586,17.7287585966312,17.7323257512784,5717.44205594073,0.0,1.0
2020-10-01,24.5,24.8,24.5,24.8,5091,17.4790577713265,17.6930870501591,17.4790577713265,17.6930870501591,7135.93957018738,0.0,1.0
2020-10-02,24.55,24.85,24.34,24.4,8508,17.5147293177986,17.7287585966312,17.3649088226158,17.4077146783823,11925.4711968482,0.0,1.0
2020-10-05,24.6102,24.71,24.6102,24.7043,1733,17.557677859751,17.6288782665093,17.557677859751,17.6248117102115,2429.10690927808,0.0,1.0
2020-10-06,24.61,24.77,24.59,24.59,3133,17.5575351735651,17.6716841222758,17.5432665549763,17.5432665549763,4391.45524914498,0.0,1.0
2020-10-07,24.62,24.89,24.62,24.78,2600,17.5646694828595,17.7572958338088,17.5646694828595,17.6788184315702,3644.36120260994,0.0,1.0
2020-10-08,24.55,24.67,24.33,24.6501,3809,17.5147293177986,17.6003410293316,17.3577745133214,17.5861437538357,5338.98916182356,0.0,1.0
2020-10-09,24.78,24.78,24.41,24.659,6488,17.6788184315702,17.6788184315702,17.4148489876767,17.5924932891078,9094.08287789743,0.0,1.0
2020-10-12,24.65,24.74,24.52,24.52,5591,17.5860724107428,17.6502811943926,17.4933263899153,17.4933263899153,7836.77826299697,0.0,1.0
2020-10-13,24.59,24.66,24.45,24.66,6673,17.5432665549763,17.5932067200372,17.4433862248544,17.5932067200372,9353.39319423695,0.0,1.0
2020-10-14,24.6,24.6,24.59,24.6,2333,17.5504008642707,17.5504008642707,17.5432665549763,17.5504008642707,3270.11334064961,0.0,1.0
2020-10-15,24.57,24.65,24.47,24.5,5381,17.5289979363874,17.5860724107428,17.4576548434432,17.4790577713265,7542.42601201696,0.0,1.0
2020-10-16,24.55,24.725,24.55,24.6,2924,17.5147293177986,17.6395797304509,17.5147293177986,17.5504008642707,4098.50467555056,0.0,1.0
2020-10-19,24.7,24.7,24.55,24.6,3998,17.6217439572149,17.6217439572149,17.5147293177986,17.5504008642707,5603.90618770558,0.0,1.0
2020-10-20,24.55,24.6464,24.55,24.625,1699,17.5147293177986,17.5835040593968,17.5147293177986,17.5682366375067,2381.44987816703,0.0,1.0
2020-10-21,24.47,24.725,24.47,24.625,6549,17.4576548434432,17.6395797304509,17.4576548434432,17.5682366375067,9179.58519842021,0.0,1.0
2020-10-22,24.6,24.63,24.4,24.45,5222,17.5504008642707,17.5718037921539,17.4077146783823,17.4433862248544,7319.55930770349,0.0,1.0
2020-10-23,24.5,24.58,24.38,24.5285,3651,17.4790577713265,17.5361322456818,17.3934460597935,17.4993905528156,5117.52413489572,0.0,1.0
2020-10-26,24.17,24.5,24.17,24.48,4728,17.2436255646107,17.4790577713265,17.2436255646107,17.4647891527377,6627.1306792076,0.0,1.0
2020-10-27,24.32,24.41,24.18,24.18,5335,17.350640204027,17.4148489876767,17.2507598739051,17.2507598739051,7477.94885227845,0.0,1.0
2020-10-28,24.2701,24.2701,24.2,24.2,1841,17.3150400006478,17.3150400006478,17.2650284924939,17.2650284924939,2580.48806692496,0.0,1.0
2020-10-29,24.585,24.585,24.27,24.27,301,17.5396994003291,17.5396994003291,17.3149686575549,17.3149686575549,421.90489307138,0.0,1.0
2020-10-30,24.524,24.62,24.26,24.62,2126,17.4961801136331,17.5646694828595,17.3078343482604,17.5646694828595,2979.96612182643,0.0,1.0
2020-11-02,24.35,24.618,24.35,24.6,2437,17.3720431319102,17.5632426210006,17.3720431319102,17.5504008642707,3415.88778875401,0.0,1.0
2020-11-03,24.72,24.76,24.3065,24.39,15516,17.6360125758037,17.6645498129814,17.3410088864795,17.4005803690879,21748.4263152676,0.0,1.0
2020-11-04,24.72,24.72,24.72,24.72,19,17.6360125758037,17.6360125758037,17.6360125758037,17.6360125758037,26.6318703267649,0.0,1.0
2020-11-05,24.5,24.7,24.31,24.7,5187,17.4790577713265,17.6217439572149,17.3435058947325,17.6217439572149,7270.50059920682,0.0,1.0
2020-11-06,24.705,24.73,24.6,24.73,1677,17.6253111118621,17.6431468850981,17.5504008642707,17.6431468850981,2350.61297568341,0.0,1.0
2020-11-09,24.7,24.7,24.5,24.5,9139,17.6217439572149,17.6217439572149,17.4790577713265,17.4790577713265,12809.9296271739,0.0,1.0
2020-11-10,24.62,24.77,24.6002,24.76,12122,17.5646694828595,17.6716841222758,17.5505435504566,17.6645498129814,16991.133268476,0.0,1.0
2020-11-11,24.95,24.95,24.682,24.7786,5916,17.8001016895754,17.8001016895754,17.6089022004849,17.677819628269,8292.3234133232,0.0,1.0
2020-11-12,24.773,24.9,24.72,24.72,18697,17.6738244150641,17.7644301431033,17.6360125758037,17.6360125758037,26207.1620789224,0.0,1.0
2020-11-13,24.83,24.84,24.75,24.75,5941,17.7144899780423,17.7216242873367,17.657415503687,17.657415503687,8327.36534796372,0.0,1.0
2020-11-16,24.84,24.9,24.76,24.89,31079,17.7216242873367,17.7644301431033,17.6645498129814,17.7572958338088,43562.7314676594,0.0,1.0
2020-11-17,24.8,24.88,24.7501,24.88,6201,17.6930870501591,17.7501615245144,17.6574868467799,17.7501615245144,8691.80146822468,0.0,1.0
2020-11-18,24.82,24.86,24.75,24.75,16216,17.7073556687479,17.7358929059256,17.657415503687,17.657415503687,22729.6004852011,0.0,1.0
2020-11-19,24.82,24.86,24.7,24.86,5944,17.7073556687479,17.7358929059256,17.6217439572149,17.7358929059256,8331.57038012057,0.0,1.0
2020-11-20,24.9,24.96,24.75,24.81,7053,17.7644301431033,17.8072359988698,17.657415503687,17.7002213594535,9886.03060077224,0.0,1.0
2020-11-23,24.85,25.05,24.8104,25.0,79053,17.7287585966312,17.8714447825195,17.7005067318253,17.8357732360474,110806.802365355,0.0,1.0
2020-11-24,24.78,24.95,24.77,24.95,25029,17.6788184315702,17.8001016895754,17.6716841222758,17.8001016895754,35082.5832846632,0.0,1.0
2020-11-25,24.77,24.82,24.7,24.82,31672,17.6716841222758,17.7073556687479,17.6217439572149,17.7073556687479,44393.9261573315,0.0,1.0
2020-11-27,24.77,24.84,24.77,24.78,4572,17.6716841222758,17.7216242873367,17.6716841222758,17.6788184315702,6408.46900705102,0.0,1.0
2020-11-30,24.706,24.85,24.68,24.83,68836,17.6260245427915,17.7287585966312,17.607475338626,17.7144899780423,96485.8645164838,0.0,1.0
2020-12-01,24.69,24.77,24.69,24.74,17757,17.6146096479205,17.6716841222758,17.6146096479205,17.6502811943926,24889.5853364402,0.0,1.0
2020-12-02,24.76,24.88,24.7,24.73,142896,17.6645498129814,17.7501615245144,17.6217439572149,17.6431468850981,200294.091695442,0.0,1.0
2020-12-03,24.64,24.78,24.64,24.78,124632,17.5789381014484,17.6788184315702,17.5789381014484,17.6788184315702,174693.855924493,0.0,1.0
2020-12-04,24.8,24.93,24.67,24.72,92000,17.6930870501591,17.7858330709865,17.6003410293316,17.6360125758037,128954.319476967,0.0,1.0
2020-12-07,25.01,25.08,24.9,24.97,192954,17.8429075453419,17.8928477104028,17.7644301431033,17.8143703081642,270459.258264768,0.0,1.0
2020-12-08,25.18,25.25,24.98,25.0,54970,17.964190803347,18.0141309684079,17.8215046174586,17.8357732360474,77050.2058874877,0.0,1.0
2020-12-09,25.02,25.15,24.97,25.15,75405,17.8500418546363,17.9427878754637,17.8143703081642,17.9427878754637,105693.483262616,0.0,1.0
2020-12-10,24.95,25.05,24.88,25.03,91417,17.8001016895754,17.8714447825195,17.7501615245144,17.8571761639307,128137.141561151,0.0,1.0
2020-12-11,25.07,25.1,24.89,25.07,58451,17.8857134011084,17.9071163289916,17.7572958338088,17.8857134011084,81929.4448668281,0.0,1.0
2020-12-14,24.63,24.86,24.6,24.86,48303,17.8735850753079,18.0404922846997,17.851814569735,18.0404922846997,66562.0738641604,0.423,1.0
2020-12-15,24.64,24.75,24.6,24.7,24795,17.8808419104988,17.9606670975993,17.851814569735,17.9243829216445,34167.7871242337,0.0,1.0
2020-12-16,24.74,24.84,24.64,24.67,27598,17.9534102624083,18.0259786143178,17.8808419104988,17.9026124160717,38030.3524522929,0.0,1.0
2020-12-17,24.8,24.81,24.76,24.76,24008,17.996951273554,18.004208108745,17.9679239327902,17.9679239327902,33083.2923282357,0.0,1.0
2020-12-18,24.77,24.9,24.75,24.9,49419,17.9751807679812,18.0695196254635,17.9606670975993,18.0695196254635,68099.9343372656,0.0,1.0
2020-12-21,24.66,24.82,24.48,24.78,53371,17.8953555808807,18.0114649439359,17.7647325474436,17.9824376031721,73545.8345072587,0.0,1.0
2020-12-22,24.72,24.825,24.6787,24.75,37245,17.9388965920264,18.0150933615314,17.9089258626878,17.9606670975993,51324.026273123,0.0,1.0
2020-12-23,24.87,24.9442,24.7,24.73,25930,18.0477491198906,18.1015948370075,17.9243829216445,17.9461534272174,35731.8298096948,0.0,1.0
2020-12-24,24.8901,24.965,24.827,24.885,10165,18.0623353586245,18.1166890542047,18.0165447285696,18.0586343726771,14007.483610318,0.0,1.0
2020-12-28,24.97,25.06,24.81,24.98,23201,18.1203174718001,18.1856289885187,18.004208108745,18.1275743069911,31971.2373087053,0.0,1.0
2020-12-29,25.0,25.01,24.91,25.01,8114,18.142087977373,18.1493448125639,18.0767764606544,18.1493448125639,11181.1826870753,0.0,1.0
2020-12-30,24.98,25.024,24.958,25.0,8060,18.1275743069911,18.1595043818313,18.111609269571,18.142087977373,11106.770083538,0.0,1.0
2020-12-31,24.98,24.9979,24.8301,24.93,11240,18.1275743069911,18.1405640419829,18.0187943474788,18.0912901310363,15488.845625182,0.0,1.0
2021-01-04,24.96,24.99,24.82,24.9,10532,18.1130606366092,18.134831142182,18.0114649439359,18.0695196254635,14513.2137121367,0.0,1.0
2021-01-05,24.91,24.9987,24.81,24.81,11038,18.0767764606544,18.1411445887982,18.004208108745,18.004208108745,15210.4873675052,0.0,1.0
2021-01-06,25.05,25.06,24.85,24.91,15157,18.1783721533277,18.1856289885187,18.0332354495088,18.0767764606544,20886.5154039932,0.0,1.0
2021-01-07,25.03,25.06,24.97,24.97,10138,18.1638584829458,18.1856289885187,18.1203174718001,18.1203174718001,13970.2773085494,0.0,1.0
2021-01-08,25.06,25.06,25.0176,25.0176,25336,18.1856289885187,18.1856289885187,18.1548600073091,18.1548600073091,34913.2911707838,0.0,1.0
2021-01-11,25.14,25.18,25.0262,25.04,38582,18.2436836700463,18.2727110108101,18.1611008855733,18.1711153181368,53166.4272162607,0.0,1.0
2021-01-12,25.025,25.16,25.01,25.16,7289,18.1602300653504,18.2581973404282,18.1493448125639,18.2581973404282,10044.3234663658,0.0,1.0
2021-01-13,25.0,25.14,25.0,25.1,3503,18.142087977373,18.2436836700463,18.142087977373,18.2146563292825,4827.1731516915,0.0,1.0
2021-01-14,25.03,25.1783,25.0201,25.1783,2621,18.1638584829458,18.2714773488276,18.1566742161068,18.2714773488276,3611.76729391477,0.0,1.0
2021-01-15,25.04,25.1,25.03,25.03,14481,18.1711153181368,18.2146563292825,18.1638584829458,18.1638584829458,19954.9798485996,0.0,1.0
2021-01-19,25.06,25.12,25.045,25.12,1809,18.1856289885187,18.2291699996644,18.1747437357323,18.2291699996644,2492.82221850126,0.0,1.0
2021-01-20,25.05,25.1667,24.86,25.135,20693,18.1783721533277,18.2630594200061,18.0404922846997,18.2400552524508,28515.1852777483,0.0,1.0
2021-01-21,24.96,25.06,24.96,25.03,3323,18.1130606366092,18.1856289885187,18.1130606366092,18.1638584829458,4579.13113990033,0.0,1.0
2021-01-22,25.085,25.14,25.025,25.025,5897,18.2037710764961,18.2436836700463,18.1602300653504,18.1602300653504,8126.13190851404,0.0,1.0
2021-01-25,25.05,25.155,25.05,25.1167,8085,18.1783721533277,18.2545689228327,18.1783721533277,18.2267752440514,11141.2203629534,0.0,1.0
2021-01-26,25.12,25.1341,25.095,25.105,3251,18.2291699996644,18.2394021372836,18.211027911687,18.218284746878,4479.91433518385,0.0,1.0
2021-01-27,25.1,25.159,25.08,25.1,9451,18.2146563292825,18.2574716569091,18.2001426589006,18.2146563292825,13023.583630213,0.0,1.0
2021-01-28,25.15,25.1799,25.12,25.12,5200,18.2509405052372,18.2726384424582,18.2291699996644,18.2291699996644,7165.6581184116,0.0,1.0
2021-01-29,25.1,25.28,25.09,25.28,4746,18.2146563292825,18.3452793627196,18.2073994940915,18.3452793627196,6540.04104422718,0.0,1.0
2021-02-01,25.14,25.28,25.1001,25.28,8671,18.2436836700463,18.3452793627196,18.2147288976344,18.3452793627196,11948.7349124513,0.0,1.0
2021-02-02,25.18,25.28,25.15,25.15,12527,18.2727110108101,18.3452793627196,18.2509405052372,18.2509405052372,17262.3460094888,0.0,1.0
2021-02-03,25.25,25.3,25.15,25.18,10403,18.3235088571467,18.3597930331015,18.2509405052372,18.2727110108101,14335.450270353,0.0,1.0
2021-02-04,25.25,25.33,25.1881,25.33,9426,18.3235088571467,18.3815635386743,18.2785890473147,18.3815635386743,12989.1333507976,0.0,1.0
2021-02-05,25.33,25.33,25.17,25.17,9425,18.3815635386743,18.3815635386743,18.2654541756191,18.2654541756191,12987.755339621,0.0,1.0
2021-02-08,25.326,25.38,25.26,25.33,6993,18.3786608045979,18.4178477146291,18.3307656923377,18.3815635386743,9636.43215808698,0.0,1.0
2021-02-09,25.3182,25.32,25.25,25.3188,3288,18.373000473149,18.3743067034834,18.3235088571467,18.3734358832604,4530.90074871871,0.0,1.0
2021-02-10,25.3997,25.4,25.2,25.26,6832,18.4321436799552,18.432361385011,18.287224681192,18.3307656923377,9414.57235865155,0.0,1.0
2021-02-11,25.44,25.44,25.4,25.4,1216,18.4613887257748,18.4613887257748,18.432361385011,18.432361385011,1675.66159076701,0.0,1.0
2021-02-12,25.35,25.44,25.35,25.35,3073,18.3960772090562,18.4613887257748,18.3960772090562,18.3960772090562,4234.62834574593,0.0,1.0
2021-02-16,25.4393,25.4393,25.3319,25.3319,1407,18.4608807473114,18.4608807473114,18.3829423373606,18.3829423373606,1938.86172550098,0.0,1.0
2021-02-17,25.41,25.41,25.33,25.33,2246,18.4396182202019,18.4396182202019,18.3815635386743,18.3815635386743,3095.01310268316,0.0,1.0
2021-02-18,25.3865,25.4,25.3865,25.3892,551,18.4225646575032,18.432361385011,18.4225646575032,18.4245240030047,759.284158316304,0.0,1.0
2021-02-19,25.43,25.43,25.33,25.35,4300,18.4541318905838,18.4541318905838,18.3815635386743,18.3960772090562,5925.44805945574,0.0,1.0
2021-02-22,25.37,25.43,25.26,25.26,2232,18.4105908794381,18.4541318905838,18.3307656923377,18.3307656923377,3075.72094621051,0.0,1.0
2021-02-23,25.37,25.4299,25.34,25.34,4740,18.4105908794381,18.4540593222319,18.3888203738653,18.3888203738653,6531.77297716749,0.0,1.0
2021-02-24,25.47,25.47,25.3187,25.4,6749,18.4831592313476,18.4831592313476,18.3733633149085,18.432361385011,9300.19743099227,0.0,1.0
2021-02-25,25.42,25.47,25.42,25.47,434,18.4468750553929,18.4831592313476,18.4468750553929,18.4831592313476,598.056850652042,0.0,1.0
2021-02-26,25.33,25.4799,25.33,25.4,1182,18.3815635386743,18.4903434981866,18.3815635386743,18.432361385011,1628.80921076202,0.0,1.0
2021-03-01,25.35,25.42,25.11,25.35,10058,18.3960772090562,18.4468750553929,18.2219131644734,18.3960772090562,13860.03641442,0.0,1.0
2021-03-02,25.37,25.42,25.3,25.3,4181,18.4105908794381,18.4468750553929,18.3597930331015,18.3597930331015,5761.46472943824,0.0,1.0
2021-03-03,25.42,25.42,25.3701,25.3701,2359,18.4468750553929,18.4468750553929,18.41066344779,18.41066344779,3250.72836564094,0.0,1.0
2021-03-04,25.53,25.53,25.31,25.42,3596,18.5267002424933,18.5267002424933,18.3670498682924,18.4468750553929,4955.32819111694,0.0,1.0
2021-03-05,25.4511,25.51,25.3301,25.51,8897,18.4694438128367,18.5121865721114,18.3816361070262,18.5121865721114,12260.1654383669,0.0,1.0
2021-03-08,25.46,25.51,25.31,25.38,8797,18.4759023961567,18.5121865721114,18.3670498682924,18.4178477146291,12122.3643207051,0.0,1.0
2021-03-09,25.49,25.5393,25.46,25.46,8252,18.4976729017295,18.5334490992209,18.4759023961567,18.4759023961567,11371.3482294485,0.0,1.0
2021-03-10,25.53,25.54,25.5,25.54,1492,18.5267002424933,18.5339570776842,18.5049297369204,18.5339570776842,2055.99267551348,0.0,1.0
2021-03-11,25.47,25.59,25.47,25.59,2421,18.4831592313476,18.570241253639,18.4831592313476,18.570241253639,3336.16505859124,0.0,1.0
2021-03-12,25.23,25.29,25.1,25.29,21819,18.6123308977465,18.6565932780027,18.516429073858,18.6565932780027,29576.8097517894,0.418,1.0
2021-03-15,25.3036,25.3207,25.3,25.3,6943,18.6666260841941,18.6792408625672,18.6639703413788,18.6639703413788,9411.60411140173,0.0,1.0
2021-03-16,25.34,25.34,25.16,25.16,9371,18.6934785948829,18.6934785948829,18.5606914541142,18.5606914541142,12702.8866668509,0.0,1.0
2021-03-17,25.37,25.37,25.3,25.3,2923,18.715609785011,18.715609785011,18.6639703413788,18.6639703413788,3962.28126424129,0.0,1.0
2021-03-18,25.3,25.35,25.25,25.35,3076,18.6639703413788,18.700855658259,18.6270850244986,18.700855658259,4169.68086514066,0.0,1.0
2021-03-19,25.3,25.3,25.2,25.3,6042,18.6639703413788,18.6639703413788,18.5901997076184,18.6639703413788,8190.25090610529,0.0,1.0
2021-03-22,25.28,25.4,25.24,25.3,6720,18.6492162146267,18.7377409751392,18.6197079611225,18.6639703413788,9109.31580420848,0.0,1.0
2021-03-23,25.3054,25.39,25.2899,25.2899,3151,18.6679539556018,18.7303639117631,18.656519507369,18.656519507369,4271.34733616979,0.0,1.0
2021-03-24,25.3313,25.43,25.2,25.25,4024,18.6870605497458,18.7598721652673,18.5901997076184,18.6270850244986,5454.74505894864,0.0,1.0
2021-03-25,25.12,25.3382,25.0,25.3,10373,18.5311832006101,18.6921507234752,18.4426584400976,18.6639703413788,14061.1507197998,0.0,1.0
2021-03-26,25.24,25.2611,25.12,25.19,8871,18.6197079611225,18.635273564846,18.5311832006101,18.5828226442423,12025.1101933234,0.0,1.0
2021-03-29,25.2,25.27,25.14,25.24,15990,18.5901997076184,18.6418391512507,18.5459373273621,18.6197079611225,21675.2916234068,0.0,1.0
2021-03-30,25.19,25.27,25.14,25.27,11409,18.5828226442423,18.6418391512507,18.5459373273621,18.6418391512507,15465.5035729486,0.0,1.0
2021-03-31,25.1668,25.24,25.15,25.24,6336,18.5657078572099,18.6197079611225,18.5533143907382,18.6197079611225,8588.78347253944,0.0,1.0
2021-04-01,25.3,25.35,25.1519,25.165,6917,18.6639703413788,18.700855658259,18.5547160327796,18.5643799858022,9376.35973477827,0.0,1.0
2021-04-05,25.4,25.43,25.32,25.32,7275,18.7377409751392,18.7598721652673,18.6787244681308,18.6787244681308,9861.64768982389,0.0,1.0
2021-04-06,25.43,25.49,25.42,25.43,3781,18.7598721652673,18.8041345455235,18.7524951018912,18.7598721652673,5125.34569281432,0.0,1.0
2021-04-07,25.3101,25.495,25.3101,25.48,5916,18.6714211753886,18.8078230772115,18.6714211753886,18.7967574821475,8019.45123477638,0.0,1.0
2021-04-08,25.3886,25.4428,25.22,25.4,6646,18.7293311228905,18.7693148063886,18.6049538343705,18.7377409751392,9009.00488612641,0.0,1.0
2021-04-09,25.37,25.5,25.27,25.27,4984,18.715609785011,18.8115116088996,18.6418391512507,18.6418391512507,6756.07588812131,0.0,1.0
2021-04-12,25.375,25.44,25.3,25.3,10019,18.7192983166991,18.7672492286433,18.6639703413788,18.6639703413788,13581.2849765424,0.0,1.0
2021-04-13,25.435,25.4886,25.3848,25.4886,2471,18.7635606969553,18.8031017566509,18.7265278388076,18.8031017566509,3349.57133217249,0.0,1.0
2021-04-14,25.35,25.42,25.35,25.42,4682,18.700855658259,18.7524951018912,18.700855658259,18.7524951018912,6346.69889811072,0.0,1.0
2021-04-15,25.4,25.49,25.3,25.33,6653,18.7377409751392,18.8041345455235,18.6639703413788,18.6861015315069,9018.49375675579,0.0,1.0
2021-04-16,25.5,25.5,25.3973,25.3973,5626,18.8115116088996,18.8115116088996,18.7357491680276,18.7357491680276,7626.34088013047,0.0,1.0
2021-04-19,25.55,25.55,25.5,25.5,1908,18.8483969257797,18.8483969257797,18.8115116088996,18.8115116088996,2586.39502298063,0.0,1.0
2021-04-20,25.5039,25.5799,25.5,25.51,2708,18.8143886636162,18.8704543452741,18.8115116088996,18.8188886722756,3670.83738062449,0.0,1.0
2021-04-21,25.49,25.52,25.3,25.52,9531,18.8041345455235,18.8262657356516,18.6639703413788,18.8262657356516,12919.7751383796,0.0,1.0
2021-04-22,25.59,25.59,25.38,25.38,3248,18.8779051792839,18.8779051792839,18.7229868483871,18.7229868483871,4402.8359720341,0.0,1.0
2021-04-23,25.4789,25.5789,25.4789,25.5789,2267,18.7959460051761,18.8697166389365,18.7959460051761,18.8697166389365,3073.03853097331,0.0,1.0
2021-04-26,25.49,25.54,25.42,25.49,6253,18.8041345455235,18.8410198624037,18.7524951018912,18.8041345455235,8476.27257793388,0.0,1.0
2021-04-27,25.4522,25.5,25.4522,25.5,1846,18.7762492459621,18.8115116088996,18.7762492459621,18.8115116088996,2502.35074026322,0.0,1.0
2021-04-28,25.51,25.55,25.46,25.5,3644,18.8188886722756,18.8483969257797,18.7820033553954,18.8115116088996,4939.63493906781,0.0,1.0
2021-04-29,25.57,25.59,25.51,25.51,3764,18.8631510525318,18.8779051792839,18.8188886722756,18.8188886722756,5102.3012927144,0.0,1.0
2021-04-30,25.57,25.57,25.57,25.57,4,18.8631510525318,18.8631510525318,18.8631510525318,18.8631510525318,5.42221178821934,0.0,1.0
2021-05-03,25.5628,25.5628,25.5,25.5,1650,18.8578395669011,18.8578395669011,18.8115116088996,18.8115116088996,2236.66236264047,0.0,1.0
2021-05-04,25.54,25.55,25.48,25.48,2762,18.8410198624037,18.8483969257797,18.7967574821475,18.7967574821475,3744.03723976545,0.0,1.0
2021-05-05,25.566,25.566,25.5,25.5,3000,18.8602002271814,18.8602002271814,18.8115116088996,18.8115116088996,4066.6588411645,0.0,1.0
2021-05-06,25.5333,25.54,25.52,25.54,2096,18.8360772299418,18.8410198624037,18.8262657356516,18.8410198624037,2841.23897702693,0.0,1.0
2021-05-07,25.52,25.52,25.4777,25.4777,6786,18.8262657356516,18.8262657356516,18.795060757571,18.795060757571,9198.78229871412,0.0,1.0
2021-05-10,25.46,25.52,25.36,25.52,10802,18.7820033553954,18.8262657356516,18.708232721635,18.8262657356516,14642.6829340863,0.0,1.0
2021-05-11,25.37,25.5156,25.35,25.47,9436,18.715609785011,18.8230198277662,18.700855658259,18.7893804187714,12790.9976084094,0.0,1.0
2021-05-12,25.36,25.423,25.35,25.36,7120,18.708232721635,18.754708220904,18.700855658259,18.708232721635,9651.53698303042,0.0,1.0
2021-05-13,25.45,25.45,25.37,25.37,4028,18.7746262920194,18.7746262920194,18.715609785011,18.715609785011,5460.16727073686,0.0,1.0
2021-05-14,25.4699,25.5,25.35,25.35,5871,18.7893066481377,18.8115116088996,18.700855658259,18.700855658259,7958.45135215892,0.0,1.0
2021-05-17,25.55,25.579,25.5,25.5,4240,18.8483969257797,18.8697904095703,18.8115116088996,18.8115116088996,5747.54449551251,0.0,1.0
2021-05-18,25.5012,25.5699,25.5,25.5,9288,18.8123968565047,18.8630772818981,18.8115116088996,18.8115116088996,12590.3757722453,0.0,1.0
2021-05-19,25.54,25.54,25.5,25.5,2263,18.8410198624037,18.8410198624037,18.8115116088996,18.8115116088996,3067.61631918509,0.0,1.0
2021-05-20,25.54,25.58,25.35,25.5,23263,18.8410198624037,18.8705281159079,18.700855658259,18.8115116088996,31534.2282073366,0.0,1.0
2021-05-21,25.6,25.6,25.5316,25.54,23867,18.8852822426599,18.8852822426599,18.8348231291678,18.8410198624037,32352.9821873578,0.0,1.0
2021-05-24,25.6,25.6,25.5151,25.6,5536,18.8852822426599,18.8852822426599,18.8226509745974,18.8852822426599,7504.34111489557,0.0,1.0
2021-05-25,25.56,25.69,25.56,25.69,3262,18.8557739891558,18.9516758130443,18.8557739891558,18.9516758130443,4421.81371329286,0.0,1.0
2021-05-26,25.56,25.6031,25.56,25.6031,2848,18.8557739891558,18.8875691323065,18.8557739891558,18.8875691323065,3860.61479321216,0.0,1.0
2021-05-27,25.5218,25.55,25.52,25.55,2718,18.8275936070593,18.8483969257797,18.8262657356516,18.8483969257797,3684.39291009504,0.0,1.0
2021-05-28,25.6612,25.6612,25.555,25.555,2508,18.9304298705213,18.9304298705213,18.8520854574678,18.8520854574678,3399.72679121352,0.0,1.0
2021-06-01,25.606,25.6271,25.56,25.56,2953,18.8897084806856,18.905274084409,18.8557739891558,18.8557739891558,4002.94785265292,0.0,1.0
2021-06-02,25.54,25.58,25.53,25.57,5479,18.8410198624037,18.8705281159079,18.8336427990277,18.8631510525318,7427.07459691344,0.0,1.0
2021-06-03,25.52,25.6392,25.483,25.51,8984,18.8262657356516,18.914200331094,18.7989706011603,18.8188886722756,12178.2876763406,0.0,1.0
2021-06-04,25.59,25.6,25.52,25.53,3438,18.8779051792839,18.8852822426599,18.8262657356516,18.8336427990277,4660.39103197452,0.0,1.0
2021-06-07,25.6,25.6,25.5567,25.59,3906,18.8852822426599,18.8852822426599,18.8533395582417,18.8779051792839,5294.78981119619,0.0,1.0
2021-06-08,25.5,25.596,25.5,25.565,6472,18.8115116088996,18.8823314173095,18.8115116088996,18.8594625208438,8773.13867333886,0.0,1.0
2021-06-09,25.5,25.54,25.5,25.5,9721,18.8115116088996,18.8410198624037,18.8115116088996,18.8115116088996,13177.33019832,0.0,1.0
2021-06-10,25.53,25.5942,25.525,25.53,4611,18.8336427990277,18.8810035459018,18.8299542673396,18.8336427990277,6250.45463886983,0.0,1.0
2021-06-11,25.59,25.6,25.575,25.6,5507,18.8779051792839,18.8852822426599,18.8668395842198,18.8852822426599,7465.03007943097,0.0,1.0
2021-06-14,25.325,25.35,25.25,25.35,26125,18.9870857172493,19.0058291384904,18.9308554535259,19.0058291384904,34845.559495154,0.413,1.0
2021-06-15,25.24,25.3,25.22,25.29,23602,18.9233580850295,18.9683422960082,18.9083633480366,18.9608449275117,31480.3787638134,0.0,1.0
2021-06-16,25.24,25.27,25.23,25.23,3332,18.9233580850295,18.9458501905188,18.915860716533,18.915860716533,4444.22599953506,0.0,1.0
2021-06-17,25.3,25.3609,25.24,25.24,8433,18.9683422960082,19.0140012701515,18.9233580850295,18.9233580850295,11247.9465348377,0.0,1.0
2021-06-18,25.3292,25.43,25.27,25.43,15479,18.9902346120178,19.065808086462,18.9458501905188,19.065808086462,20645.9106382963,0.0,1.0
2021-06-21,25.3127,25.36,25.3,25.36,5825,18.9778639539987,19.0133265069868,18.9683422960082,19.0133265069868,7769.392691264,0.0,1.0
2021-06-22,25.5,25.54,25.29,25.3,7452,19.1182896659371,19.1482791399229,18.9608449275117,18.9683422960082,9939.48743953638,0.0,1.0
2021-06-23,25.34,25.46,25.34,25.46,3424,18.9983317699939,19.0883001919513,18.9983317699939,19.0883001919513,4566.93572101083,0.0,1.0
2021-06-24,25.44,25.46,25.34,25.46,11110,19.0733054549584,19.0883001919513,18.9983317699939,19.0883001919513,14818.5326695182,0.0,1.0
2021-06-25,25.3829,25.41,25.3686,25.38,8386,19.0304954808437,19.0508133494691,19.0197742438938,19.0283212439797,11185.2578727794,0.0,1.0
2021-06-28,25.39,25.46,25.39,25.45,5977,19.0358186124762,19.0883001919513,19.0358186124762,19.0808028234549,7972.13049196309,0.0,1.0
2021-06-29,25.4,25.45,25.4,25.45,7444,19.0433159809726,19.0808028234549,19.0433159809726,19.0808028234549,9928.81702897329,0.0,1.0
2021-06-30,25.421,25.47,25.4,25.47,10874,19.0590604548152,19.0957975604477,19.0433159809726,19.0957975604477,14503.7555579064,0.0,1.0
2021-07-01,25.45,25.45,25.33,25.38,11166,19.0808028234549,19.0808028234549,18.9908344014975,19.0283212439797,14893.2255434599,0.0,1.0
2021-07-02,25.4721,25.4994,25.44,25.49,1260,19.097372007832,19.1178398238273,19.0733054549584,19.1107922974406,1680.58966368973,0.0,1.0
2021-07-06,25.49,25.495,25.45,25.45,6847,19.1107922974406,19.1145409816889,19.0808028234549,19.0808028234549,9132.53764070126,0.0,1.0
2021-07-07,25.502,25.52,25.48,25.5186,5252,19.1197891396364,19.13328440293,19.1032949289442,19.1322347713405,7005.1245346813,0.0,1.0
2021-07-08,25.49,25.5,25.4,25.4265,9346,19.1107922974406,19.1182896659371,19.0433159809726,19.0631840074882,12465.7071403526,0.0,1.0
2021-07-09,25.49,25.49,25.3501,25.3501,7038,19.1107922974406,19.1107922974406,19.0059041121754,19.0059041121754,9387.2936928955,0.0,1.0
2021-07-12,25.37,25.49,25.35,25.49,23628,19.0208238754833,19.1107922974406,19.0058291384904,19.1107922974406,31515.0575981435,0.0,1.0
2021-07-13,25.4404,25.47,25.405,25.47,7813,19.0736053496983,19.0957975604477,19.0470646652208,19.0957975604477,10420.9897161967,0.0,1.0
2021-07-14,25.44,25.45,25.425,25.45,601,19.0733054549584,19.0808028234549,19.0620594022137,19.0808028234549,801.614593553593,0.0,1.0
2021-07-15,25.44,25.44,25.415,25.415,1639,19.0733054549584,19.0733054549584,19.0545620337173,19.0545620337173,2186.10036411704,0.0,1.0
2021-07-16,25.43,25.4411,25.43,25.44,2014,19.065808086462,19.074130165493,19.065808086462,19.0733054549584,2686.27585926278,0.0,1.0
2021-07-19,25.445,25.46,25.42,25.42,5076,19.0770541392066,19.0883001919513,19.0583107179655,19.0583107179655,6770.37550229292,0.0,1.0
2021-07-20,25.5897,25.5897,25.44,25.54,14623,19.1855410613502,19.1855410613502,19.0733054549584,19.1482791399229,19504.1767080436,0.0,1.0
2021-07-21,25.505,25.6,25.41,25.6,7507,19.1220383501853,19.1932633509015,19.0508133494691,19.1932633509015,10012.8465121578,0.0,1.0
2021-07-22,25.6415,25.6415,25.55,25.556,3852,19.2243774301618,19.2243774301618,19.1557765084193,19.1602749295172,5137.80268613717,0.0,1.0
2021-07-23,25.505,25.64,25.4955,25.64,5559,19.1220383501853,19.2232528248873,19.1149158501137,19.2232528248873,7414.60154004063,0.0,1.0
2021-07-26,25.535,25.59,25.5,25.5,2931,19.1445304556746,19.1857659824051,19.1182896659371,19.1182896659371,3909.37167005921,0.0,1.0
2021-07-27,25.515,25.5417,25.4831,25.5417,5659,19.1295357186818,19.1495536925673,19.1056191131781,19.1495536925673,7547.98167207948,0.0,1.0
2021-07-28,25.52,25.54,25.5,25.5,2454,19.13328440293,19.1482791399229,19.1182896659371,19.1182896659371,3273.1484402338,0.0,1.0
2021-07-29,25.503,25.59,25.48,25.5818,4918,19.120538876486,19.1857659824051,19.1032949289442,19.179618140238,6559.6348936715,0.0,1.0
2021-07-30,25.505,25.58,25.43,25.51,4649,19.1220383501853,19.1782686139086,19.065808086462,19.1257870344335,6200.84233848694,0.0,1.0
2021-08-02,25.5799,25.59,25.45,25.59,13262,19.1781936402237,19.1857659824051,19.0808028234549,19.1857659824051,17688.8731109946,0.0,1.0
2021-08-03,25.54,25.58,25.53,25.58,12468,19.1482791399229,19.1782686139086,19.1407817714264,19.1782686139086,16629.8348626059,0.0,1.0
2021-08-04,25.57,25.63,25.54,25.54,5712,19.1707712454122,19.2157554563909,19.1482791399229,19.1482791399229,7618.6731420601,0.0,1.0
2021-08-05,25.59,25.64,25.4701,25.64,845,19.1857659824051,19.2232528248873,19.0958725341327,19.2232528248873,1127.06211572843,0.0,1.0
2021-08-06,25.56,25.59,25.56,25.5801,3144,19.1632738769158,19.1857659824051,19.1632738769158,19.1783435875936,4193.47135130198,0.0,1.0
2021-08-09,25.48,25.5873,25.48,25.55,3091,19.1032949289442,19.1837416929111,19.1032949289442,19.1557765084193,4122.77988132138,0.0,1.0
2021-08-10,25.51,25.52,25.45,25.45,1309,19.1257870344335,19.13328440293,19.0808028234549,19.0808028234549,1745.94592838878,0.0,1.0
2021-08-11,25.573,25.6,25.45,25.45,2580,19.1730204559611,19.1932633509015,19.0808028234549,19.0808028234549,3441.20740660278,0.0,1.0
2021-08-12,25.54,25.5903,25.5248,25.57,3046,19.1482791399229,19.18599090346,19.1368831398083,19.1707712454122,4062.75882190389,0.0,1.0
2021-08-13,25.52,25.62,25.5,25.62,2952,19.13328440293,19.2082580878944,19.1182896659371,19.2082580878944,3937.38149778736,0.0,1.0
2021-08-16,25.574,25.5897,25.47,25.52,4634,19.1737701928108,19.1855410613502,19.0957975604477,19.13328440293,6180.83531868111,0.0,1.0
2021-08-17,25.5801,25.6399,25.5801,25.6,3549,19.1783435875936,19.2231778512024,19.1783435875936,19.1932633509015,4733.6608860594,0.0,1.0
2021-08-18,25.64,25.64,25.5933,25.61,908,19.2232528248873,19.2232528248873,19.1882401140089,19.200760719398,1211.09159891292,0.0,1.0
2021-08-19,25.5625,25.595,25.5,25.595,3379,19.1651482190399,19.1895146666533,19.1182896659371,19.1895146666533,4506.91466159332,0.0,1.0
2021-08-20,25.5962,25.62,25.5,25.55,2838,19.1904143508729,19.2082580878944,19.1182896659371,19.1557765084193,3785.32814726305,0.0,1.0
2021-08-23,25.6,25.6175,25.52,25.52,4400,19.1932633509015,19.2063837457703,19.13328440293,19.13328440293,5868.72580971017,0.0,1.0
2021-08-24,25.58,25.5826,25.5659,25.5659,1098,19.1782686139086,19.1802179297177,19.1676973243287,19.1676973243287,1464.51384978677,0.0,1.0
2021-08-25,25.61,25.61,25.56,25.5601,2416,19.200760719398,19.200760719398,19.1632738769158,19.1633488506007,3222.46399005903,0.0,1.0
2021-08-26,25.61,25.669,25.6,25.64,4961,19.200760719398,19.244995193527,19.1932633509015,19.2232528248873,6616.9883504482,0.0,1.0
2021-08-27,25.68,25.68,25.66,25.676,1321,19.2532422988731,19.2532422988731,19.2382475618802,19.2502433514745,1761.95154423344,0.0,1.0
2021-08-30,25.5918,25.68,25.53,25.68,2744,19.1871155087345,19.2532422988731,19.1407817714264,19.2532422988731,3659.95082314651,0.0,1.0
2021-08-31,25.63,25.6799,25.6,25.67,4619,19.2157554563909,19.2531673251881,19.1932633509015,19.2457449303767,6160.82829887527,0.0,1.0
2021-09-01,25.62,25.65,25.6,25.65,2315,19.2082580878944,19.2307501933838,19.1932633509015,19.2307501933838,3087.75005669978,0.0,1.0
2021-09-02,25.65,25.68,25.6,25.665,2462,19.2307501933838,19.2532422988731,19.1932633509015,19.2419962461284,3283.81885079691,0.0,1.0
2021-09-03,25.695,25.92,25.56,25.56,3500,19.2644883516178,19.4331791427878,19.1632738769158,19.1632738769158,4668.30462136035,0.0,1.0
2021-09-07,25.6635,25.6635,25.6635,25.6635,1123,19.240871640854,19.240871640854,19.240871640854,19.240871640854,1497.85888279648,0.0,1.0
2021-09-08,25.64,25.75,25.6351,25.66,3168,19.2232528248873,19.3057238783482,19.2195791143241,19.2382475618802,4225.48258299132,0.0,1.0
2021-09-09,25.67,25.67,25.6,25.63,1408,19.2457449303767,19.2457449303767,19.1932633509015,19.2157554563909,1877.99225910725,0.0,1.0
2021-09-10,25.67,25.67,25.67,25.67,146,19.2457449303767,19.2457449303767,19.2457449303767,19.2457449303767,194.734992776746,0.0,1.0
2021-09-13,25.68,25.7,25.61,25.61,4028,19.2532422988731,19.268237035866,19.200760719398,19.200760719398,5372.55171852558,0.0,1.0
2021-09-14,25.35,25.46,25.3,25.45,6438,19.3191957123653,19.4030265418864,19.2810907898557,19.3954055573845,8447.72745355757,0.41796875,1.0
2021-09-15,25.41,25.425,25.3501,25.425,2858,19.3649216193768,19.3763530961297,19.3192719222103,19.3763530961297,3750.17164682627,0.0,1.0
2021-09-16,25.43,25.455,25.4,25.4201,2646,19.3801635883806,19.3992160496354,19.3573006348749,19.3726188137237,3471.99236441649,0.0,1.0
2021-09-17,25.445,25.5,25.445,25.5,1411,19.3915950651335,19.4335104798941,19.3915950651335,19.4335104798941,1851.46682773684,0.0,1.0
2021-09-20,25.46,25.48,25.415,25.48,2127,19.4030265418864,19.4182685108902,19.3687321116278,19.4182685108902,2790.97798908309,0.0,1.0
2021-09-21,25.46,25.46,25.4,25.4,1655,19.4030265418864,19.4030265418864,19.3573006348749,19.3573006348749,2171.63543579338,0.0,1.0
2021-09-22,25.3899,25.46,25.3899,25.46,1811,19.3496034405279,19.4030265418864,19.3496034405279,19.4030265418864,2376.33339832134,0.0,1.0
2021-09-23,25.37,25.37,25.37,25.37,377,19.3344376813691,19.3344376813691,19.3344376813691,19.3344376813691,494.686742775895,0.0,1.0
2021-09-24,25.4,25.415,25.35,25.415,1670,19.3573006348749,19.3687321116278,19.3191957123653,19.3687321116278,2191.3179321903,0.0,1.0
2021-09-27,25.25,25.49,25.1,25.45,11814,19.2429858673461,19.4258894953921,19.1286710998173,19.3954055573845,15501.9341622133,0.0,1.0
2021-09-28,25.29,25.3208,25.29,25.3,1481,19.2734698053538,19.2969424376197,19.2734698053538,19.2810907898557,1943.31847758912,0.0,1.0
2021-09-29,25.3279,25.46,25.25,25.26,2715,19.302353336616,19.4030265418864,19.2429858673461,19.250606851848,3562.53184784232,0.0,1.0
2021-09-30,25.29,25.32,25.26,25.32,3856,19.2734698053538,19.2963327588595,19.250606851848,19.2963327588595,5059.7137404346,0.0,1.0
2021-10-01,25.39,25.4253,25.39,25.4253,2299,19.349679650373,19.3765817256647,19.349679650373,19.3765817256647,3016.67061443442,0.0,1.0
2021-10-04,25.24,25.3202,25.2,25.27,7375,19.2353648828442,19.2964851785496,19.2048809448365,19.2582278363499,9677.22739515176,0.0,1.0
2021-10-05,25.32,25.32,25.2,25.23,1615,19.2963327588595,19.2963327588595,19.2048809448365,19.2277438983423,2119.14877873493,0.0,1.0
2021-10-06,25.25,25.39,25.2,25.38,7327,19.2429858673461,19.349679650373,19.2048809448365,19.342058665871,9614.24340668163,0.0,1.0
2021-10-07,25.28,25.3901,25.28,25.38,4565,19.2658488208518,19.349755860218,19.2658488208518,19.342058665871,5990.03973679565,0.0,1.0
2021-10-08,25.36,25.36,25.36,25.36,375,19.3268166968672,19.3268166968672,19.3268166968672,19.3268166968672,492.062409922971,0.0,1.0
2021-10-11,25.3166,25.36,25.25,25.26,7263,19.2937416241289,19.3268166968672,19.2429858673461,19.250606851848,9530.2647553881,0.0,1.0
2021-10-12,25.28,25.4077,25.2501,25.31,4536,19.2658488208518,19.3631687929414,19.2430620771911,19.2887117743576,5951.98691042828,0.0,1.0
2021-10-13,25.32,25.4,25.27,25.31,1933,19.2963327588595,19.3573006348749,19.2582278363499,19.2887117743576,2536.41770234961,0.0,1.0
2021-10-14,25.32,25.38,25.3,25.32,2009,19.2963327588595,19.342058665871,19.2810907898557,19.2963327588595,2636.14235076067,0.0,1.0
2021-10-15,25.4085,25.42,25.3541,25.4116,2661,19.3637784717015,19.3725426038787,19.3223203160111,19.3661409768971,3491.67486081341,0.0,1.0
2021-10-18,25.23,25.375,25.23,25.3,17557,19.2277438983423,19.3382481736201,19.2277438983423,19.2810907898557,23037.7059493802,0.0,1.0
2021-10-19,25.3412,25.42,25.29,25.3,3537,19.3124892460036,19.3725426038787,19.2734698053538,19.2810907898557,4641.13265039347,0.0,1.0
2021-10-20,25.355,25.374,25.25,25.25,6336,19.3230062046162,19.3374860751699,19.2429858673461,19.2429858673461,8313.88647805855,0.0,1.0
2021-10-21,25.3,25.3,25.26,25.3,2608,19.2810907898557,19.2810907898557,19.250606851848,19.2810907898557,3422.13004021096,0.0,1.0
2021-10-22,25.4247,25.43,25.29,25.29,3277,19.3761244665946,19.3801635883806,19.2734698053538,19.2734698053538,4299.96937951355,0.0,1.0
2021-10-25,25.31,25.33,25.3,25.31,1718,19.2887117743576,19.3039537433614,19.2810907898557,19.2887117743576,2254.30192066044,0.0,1.0
2021-10-26,25.3498,25.4199,25.3,25.36,1194,19.3190432926752,19.3724663940337,19.2810907898557,19.3268166968672,1566.72671319474,0.0,1.0
2021-10-27,25.3,25.31,25.3,25.3,962,19.2810907898557,19.2887117743576,19.2810907898557,19.2810907898557,1262.30410225573,0.0,1.0
2021-10-28,25.3673,25.4001,25.33,25.361,2317,19.3323800155536,19.3573768447199,19.3039537433614,19.3275787953174,3040.28961011073,0.0,1.0
2021-10-29,25.4,25.44,25.36,25.4,1108,19.3573006348749,19.3877845728826,19.3268166968672,19.3573006348749,1453.88040051907,0.0,1.0
2021-11-01,25.34,25.4,25.3,25.4,1112,19.3115747278634,19.3573006348749,19.2810907898557,19.3573006348749,1459.12906622492,0.0,1.0
2021-11-02,25.42,25.42,25.35,25.4179,5606,19.3725426038787,19.3725426038787,19.3191957123653,19.3709421971333,7356.00498674182,0.0,1.0
2021-11-03,25.42,25.42,25.42,25.42,334,19.3725426038787,19.3725426038787,19.3725426038787,19.3725426038787,438.26358643806,0.0,1.0
2021-11-04,25.42,25.45,25.4,25.4,2862,19.3725426038787,19.3954055573845,19.3573006348749,19.3573006348749,3755.42031253212,0.0,1.0
2021-11-05,25.42,25.45,25.34,25.34,688,19.3725426038787,19.3954055573845,19.3115747278634,19.3115747278634,902.770501405346,0.0,1.0
2021-11-08,25.5608,25.61,25.36,25.36,6293,19.4798460656657,19.5173413094152,19.3268166968672,19.3268166968672,8257.46332172071,0.0,1.0
2021-11-09,25.4804,25.61,25.4804,25.61,1231,19.4185733502703,19.5173413094152,19.4185733502703,19.5173413094152,1615.27687097381,0.0,1.0
2021-11-10,25.455,25.5108,25.455,25.51,2175,19.3992160496354,19.4417411431561,19.3992160496354,19.441131464396,2853.96197755324,0.0,1.0
2021-11-11,25.455,25.455,25.455,25.455,203,19.3992160496354,19.3992160496354,19.3992160496354,19.3992160496354,266.369784571636,0.0,1.0
2021-11-12,25.455,25.455,25.455,25.455,43,19.3992160496354,19.3992160496354,19.3992160496354,19.3992160496354,56.4231563378342,0.0,1.0
2021-11-15,25.4799,25.506,25.465,25.506,1207,19.4181923010452,19.4380830705952,19.4068370341374,19.4380830705952,1583.78487673874,0.0,1.0
2021-11-16,25.5899,25.5899,25.49,25.49,1312,19.5020231305663,19.5020231305663,19.4258894953921,19.4258894953921,1721.56235151717,0.0,1.0
2021-11-17,25.4529,25.58,25.43,25.57,3244,19.39761564289,19.4944783559094,19.3801635883806,19.4868573714075,4256.66788744033,0.0,1.0
2021-11-18,25.4567,25.48,25.44,25.44,1040,19.4005116170008,19.4182685108902,19.3877845728826,19.3877845728826,1364.65308351971,0.0,1.0
2021-11-19,25.45,25.452,25.4,25.4001,2432,19.3954055573845,19.3969297542849,19.3573006348749,19.3573768447199,3191.18874915377,0.0,1.0
2021-11-22,25.4716,25.4716,25.4,25.41,3339,19.4118668839086,19.4118668839086,19.3573006348749,19.3649216193768,4381.32369795414,0.0,1.0
2021-11-23,25.46,25.465,25.4295,25.4295,738,19.4030265418864,19.4068370341374,19.3797825391555,19.3797825391555,968.378822728408,0.0,1.0
2021-11-24,25.4891,25.49,25.41,25.49,1386,19.425203606787,19.4258894953921,19.3649216193768,19.4258894953921,1818.6626670753,0.0,1.0
2021-11-26,25.4102,25.4415,25.35,25.35,2271,19.3650740390668,19.3889277205578,19.3191957123653,19.3191957123653,2979.92995449352,0.0,1.0
2021-11-29,25.42,25.46,25.35,25.4,3160,19.3725426038787,19.4030265418864,19.3191957123653,19.3573006348749,4146.44590761758,0.0,1.0
2021-11-30,25.4,25.43,25.38,25.42,6919,19.3573006348749,19.3801635883806,19.342058665871,19.3725426038787,9078.87950468543,0.0,1.0
2021-12-01,25.38,25.502,25.38,25.485,3869,19.342058665871,19.4350346767945,19.342058665871,19.4220790031412,5076.77190397862,0.0,1.0
2021-12-02,25.41,25.4922,25.41,25.41,3050,19.3649216193768,19.4275661119826,19.3649216193768,19.3649216193768,4002.10760070684,0.0,1.0
2021-12-03,25.42,25.45,25.35,25.41,10082,19.3725426038787,19.3954055573845,19.3191957123653,19.3649216193768,13229.2619115824,0.0,1.0
2021-12-06,25.43,25.5,25.4,25.43,10115,19.3801635883806,19.4335104798941,19.3573006348749,19.3801635883806,13272.5634036556,0.0,1.0
2021-12-07,25.46,25.5893,25.4,25.5893,7338,19.4030265418864,19.5015658714962,19.3573006348749,19.5015658714962,9628.67723737271,0.0,1.0
2021-12-08,25.51,25.51,25.3833,25.43,8695,19.441131464396,19.441131464396,19.3445735907567,19.3801635883806,11409.2870780806,0.0,1.0
2021-12-09,25.42,25.5,25.42,25.4857,2195,19.3725426038787,19.4335104798941,19.3725426038787,19.4226124720563,2880.20530608246,0.0,1.0
2021-12-10,25.47,25.51,25.4199,25.42,4766,19.4106475263883,19.441131464396,19.3724663940337,19.3725426038787,6253.78518851436,0.0,1.0
2021-12-13,25.52,25.55,25.48,25.48,1183,19.4487524488979,19.4716154024037,19.4182685108902,19.4182685108902,1552.29288250367,0.0,1.0
2021-12-14,25.16,25.19,25.13,25.18,8203,19.4964696025587,19.5197165853916,19.4732226197258,19.511967591114,10585.8898665897,0.422612847,1.0
2021-12-15,25.1604,25.1799,25.11,25.16,3056,19.4967795623298,19.5118901011712,19.4577246311705,19.4964696025587,3943.73758774815,0.0,1.0
2021-12-16,25.17,25.18,25.12,25.12,6782,19.5042185968364,19.511967591114,19.4654736254481,19.4654736254481,8752.10350788871,0.0,1.0
2021-12-17,25.1,25.175,25.1,25.17,9310,19.4499756368928,19.5080930939752,19.4499756368928,19.5042185968364,12014.4623501097,0.0,1.0
2021-12-20,25.15,25.15,25.1,25.14,10894,19.4887206082811,19.4887206082811,19.4499756368928,19.4809716140034,14058.5985866912,0.0,1.0
2021-12-21,25.1794,25.18,25.15,25.1786,4030,19.5115026514573,19.511967591114,19.4887206082811,19.5108827319151,5200.67489483805,0.0,1.0
2021-12-22,25.2,25.2,25.15,25.195,2970,19.5274655796693,19.5274655796693,19.4887206082811,19.5235910825305,3832.75544359031,0.0,1.0
2021-12-23,25.17,25.2,25.16,25.2,1251,19.5042185968364,19.5274655796693,19.4964696025587,19.5274655796693,1614.40305048198,0.0,1.0
2021-12-27,25.21,25.24,25.15,25.2,5134,19.5352145739469,19.5584615567799,19.4887206082811,19.5274655796693,6625.37590821304,0.0,1.0
2021-12-28,25.22,25.22,25.21,25.21,2396,19.5429635682246,19.5429635682246,19.5352145739469,19.5352145739469,3092.01415583919,0.0,1.0
2021-12-29,25.25,25.29,25.2,25.2,3121,19.5662105510575,19.5972065281681,19.5274655796693,19.5274655796693,4027.6194408907,0.0,1.0
2021-12-30,25.27,25.29,25.2,25.21,10414,19.5817085396128,19.5972065281681,19.5274655796693,19.5352145739469,13439.1633634847,0.0,1.0
2021-12-31,25.33,25.48,25.29,25.29,5239,19.6282025052787,19.7444374194434,19.5972065281681,19.5972065281681,6760.87736328945,0.0,1.0
2022-01-03,25.42,25.42,25.25,25.42,2869,19.6979434537775,19.6979434537775,19.5662105510575,19.6979434537775,3702.41594870728,0.0,1.0
2022-01-04,25.39,25.4277,25.3,25.36,4532,19.6746964709446,19.7039101793713,19.6049555224458,19.6514494881116,5848.50089910818,0.0,1.0
2022-01-05,25.39,25.39,25.39,25.39,1872,19.6746964709446,19.6746964709446,19.6746964709446,19.6746964709446,2415.79737050541,0.0,1.0
2022-01-06,25.31,25.37,25.31,25.37,1603,19.6127045167234,19.6591984823893,19.6127045167234,19.6591984823893,2068.65554750009,0.0,1.0
2022-01-07,25.418,25.47,25.4,25.46,5684,19.696393654922,19.7366884251657,19.6824454652222,19.7289394308881,7335.14543480382,0.0,1.0
2022-01-10,25.47,25.48,25.42,25.48,3407,19.7366884251657,19.7444374194434,19.6979434537775,19.7444374194434,4396.69959471792,0.0,1.0
2022-01-11,25.36,25.47,25.22,25.4558,5293,19.6514494881116,19.7366884251657,19.5429635682246,19.7256848532915,6830.5638259002,0.0,1.0
2022-01-12,25.3904,25.43,25.37,25.37,4994,19.6750064307157,19.7056924480552,19.6591984823893,19.6591984823893,6444.70730144445,0.0,1.0
2022-01-13,25.25,25.329,25.2,25.31,14060,19.5662105510575,19.6274276058509,19.5274655796693,19.6127045167234,18144.2900797575,0.0,1.0
2022-01-14,25.25,25.26,25.21,25.23,16527,19.5662105510575,19.5739595453352,19.5352145739469,19.5507125625022,21327.9290290294,0.0,1.0
2022-01-18,25.21,25.25,25.2,25.2,31470,19.5352145739469,19.5662105510575,19.5274655796693,19.5274655796693,40611.7218214773,0.0,1.0
2022-01-19,25.21,25.2272,25.2,25.21,8471,19.5352145739469,19.5485428441045,19.5274655796693,19.5352145739469,10931.7411995467,0.0,1.0
2022-01-20,25.26,25.2799,25.21,25.21,17547,19.5739595453352,19.5893800439477,19.5352145739469,19.5352145739469,22644.2288783432,0.0,1.0
2022-01-21,25.25,25.275,25.21,25.275,7305,19.5662105510575,19.5855830367516,19.5352145739469,19.5855830367516,9427.02980317417,0.0,1.0
2022-01-24,25.29,25.32,25.235,25.29,16399,19.5972065281681,19.6204535110011,19.5545870596411,19.5972065281681,21162.7463028409,0.0,1.0
2022-01-25,25.35,25.35,25.22,25.34,3570,19.643700493834,19.643700493834,19.5429635682246,19.6359514995563,4607.04947259846,0.0,1.0
2022-01-26,25.2883,25.3317,25.26,25.27,6796,19.5958891991409,19.6295198343059,19.5739595453352,19.5817085396128,8770.17036856559,0.0,1.0
2022-01-27,25.2634,25.2973,25.25,25.29,4519,19.5765942033896,19.6028632939908,19.5662105510575,19.5972065281681,5831.72452847967,0.0,1.0
2022-01-28,25.29,25.36,25.28,25.28,3052,19.5972065281681,19.6514494881116,19.5894575338905,19.5894575338905,3938.57562755476,0.0,1.0
2022-01-31,25.3,25.3,25.26,25.29,5047,19.6049555224458,19.6049555224458,19.5739595453352,19.5972065281681,6513.10327400683,0.0,1.0
2022-02-01,25.33,25.35,25.29,25.3,3482,19.6282025052787,19.643700493834,19.5972065281681,19.6049555224458,4493.48634834393,0.0,1.0
2022-02-02,25.35,25.35,25.34,25.34,758,19.643700493834,19.643700493834,19.6359514995563,19.6359514995563,978.191456646956,0.0,1.0
2022-02-03,25.35,25.35,25.26,25.26,1995,19.643700493834,19.643700493834,19.5739595453352,19.5739595453352,2574.52764645208,0.0,1.0
2022-02-04,25.3,25.3,25.25,25.25,1679,19.6049555224458,19.6049555224458,19.5662105510575,19.5662105510575,2166.73279117445,0.0,1.0
2022-02-07,25.33,25.36,25.25,25.25,8956,19.6282025052787,19.6514494881116,19.5662105510575,19.5662105510575,11557.6288729949,0.0,1.0
2022-02-08,25.32,25.3598,25.2759,25.28,4569,19.6204535110011,19.6512945082261,19.5862804462366,19.5894575338905,5896.24903089701,0.0,1.0
2022-02-09,25.3,25.32,25.2803,25.29,1705,19.6049555224458,19.6204535110011,19.5896900037188,19.5972065281681,2200.28553243147,0.0,1.0
2022-02-10,25.31,25.36,25.31,25.36,278,19.6127045167234,19.6514494881116,19.6127045167234,19.6514494881116,358.75623344044,0.0,1.0
2022-02-11,25.3,25.33,25.28,25.29,2507,19.6049555224458,19.6282025052787,19.5894575338905,19.5972065281681,3235.25855120569,0.0,1.0
2022-02-15,25.42,25.85,25.35,25.85,6850,19.6979434537775,20.0311502077163,19.643700493834,20.0311502077163,8839.85683117632,0.0,1.0
2022-02-16,25.34,25.42,25.21,25.42,16967,19.6359514995563,19.6979434537775,19.5352145739469,19.6979434537775,21895.744650302,0.0,1.0
2022-02-17,25.44,25.53,25.35,25.35,1179,19.7134414423328,19.7831823908316,19.643700493834,19.643700493834,1521.487767001,0.0,1.0
2022-02-18,25.38,25.4355,25.335,25.4097,7294,19.6669474766669,19.7099543949079,19.6320770024175,19.6899619896715,9412.83441264236,0.0,1.0
2022-02-22,25.35,25.52,25.3212,25.52,3009,19.643700493834,19.775433396554,19.6213833903144,19.775433396554,3883.08455547584,0.0,1.0
2022-02-23,25.42,25.4909,25.3304,25.48,8388,19.6979434537775,19.752883823206,19.6285124650498,19.7444374194434,10824.6305255339,0.0,1.0
2022-02-24,25.4,25.4,25.31,25.36,2288,19.6824454652222,19.6824454652222,19.6127045167234,19.6514494881116,2952.64123061773,0.0,1.0
2022-02-25,25.43,25.48,25.38,25.48,4447,19.7056924480552,19.7444374194434,19.6669474766669,19.7444374194434,5738.80924499869,0.0,1.0
2022-02-28,25.45,25.45,25.45,25.45,370,19.7211904366105,19.7211904366105,19.7211904366105,19.7211904366105,477.481317888355,0.0,1.0
2022-03-01,25.48,25.52,25.45,25.45,3537,19.7444374194434,19.775433396554,19.7211904366105,19.7211904366105,4564.46330100301,0.0,1.0
2022-03-02,25.51,25.51,25.47,25.47,3287,19.7676844022763,19.7676844022763,19.7366884251657,19.7366884251657,4241.84078891629,0.0,1.0
2022-03-03,25.47,25.65,25.46,25.46,2220,19.7366884251657,19.8761703221634,19.7289394308881,19.7289394308881,2864.88790733014,0.0,1.0
2022-03-04,25.52,25.64,25.46,25.46,8543,19.775433396554,19.8684213278857,19.7289394308881,19.7289394308881,11024.6564830276,0.0,1.0
2022-03-07,25.49,25.49,25.48,25.48,4673,19.752186413721,19.752186413721,19.7444374194434,19.7444374194434,6030.45999592511,0.0,1.0
2022-03-08,25.46,25.5,25.43,25.48,3523,19.7289394308881,19.7599354079987,19.7056924480552,19.7444374194434,4546.39644032616,0.0,1.0
2022-03-09,25.4505,25.53,25.45,25.5,8449,19.7215778863243,19.7831823908316,19.7211904366105,19.7599354079987,10903.350418483,0.0,1.0
2022-03-10,25.47,25.47,25.4662,25.4662,1512,19.7366884251657,19.7366884251657,19.7337438073402,19.7337438073402,1951.22095310053,0.0,1.0
2022-03-11,25.5,25.5,25.4601,25.48,5911,19.7599354079987,19.7599354079987,19.7290169208309,19.7444374194434,7628.08667577857,0.0,1.0
2022-03-14,25.2065,25.34,25.14,25.34,10847,19.8563861711483,19.961550614996,19.8040008863852,19.961550614996,13769.6206723294,0.41796875,1.0
2022-03-15,25.3899,25.3899,25.22,25.252,2497,20.0008592722844,20.0008592722844,19.8670207778295,19.8922287344072,3169.79282924373,0.0,1.0
2022-03-16,25.39,25.39,25.295,25.295,912,20.0009380471487,20.0009380471487,19.9261019260586,19.9261019260586,1157.72969974781,0.0,1.0
2022-03-17,25.27,25.39,25.27,25.31,3926,19.9064082099822,20.0009380471487,19.9064082099822,19.9379181557044,4983.82324694068,0.0,1.0
2022-03-18,25.2501,25.3,25.21,25.28,4050,19.8907320119854,19.9300406692739,19.859143291399,19.9142856964128,5141.23386401165,0.0,1.0
2022-03-21,25.25,25.25,25.18,25.18,1136,19.8906532371211,19.8906532371211,19.8355108321073,19.8355108321073,1442.08436284376,0.0,1.0
2022-03-22,25.26,25.3886,25.26,25.29,2134,19.8985307235517,19.9998351990485,19.8985307235517,19.9221631828433,2708.98594217305,0.0,1.0
2022-03-23,25.325,25.3443,25.2,25.2,4088,19.9497343853502,19.9649379341612,19.8512658049684,19.8512658049684,5189.47260150114,0.0,1.0
2022-03-24,25.2839,25.35,25.15,25.35,4377,19.9173579161207,19.9694281014266,19.8118783728157,19.9694281014266,5556.34089451332,0.0,1.0
2022-03-25,25.36,25.36,25.2,25.25,4264,19.9773055878571,19.9773055878571,19.8512658049684,19.8906532371211,5412.8941225051,0.0,1.0
2022-03-28,25.269,25.35,25.2201,25.35,4501,19.9056204613392,19.9694281014266,19.8670995526938,19.9694281014266,5713.75151158429,0.0,1.0
2022-03-29,25.24,25.28,25.21,25.22,3871,19.8827757506906,19.9142856964128,19.859143291399,19.8670207778295,4914.00402162693,0.0,1.0
2022-03-30,25.31,25.35,25.2302,25.35,3045,19.9379181557044,19.9694281014266,19.8750558139887,19.9694281014266,3865.44620146061,0.0,1.0
2022-03-31,25.29,25.29,25.24,25.2801,1095,19.9221631828433,19.9221631828433,19.8827757506906,19.9143644712771,1390.03730397352,0.0,1.0
2022-04-01,25.29,25.3,25.29,25.3,2143,19.9221631828433,19.9300406692739,19.9221631828433,19.9300406692739,2720.4109063153,0.0,1.0
2022-04-04,25.23,25.24,25.21,25.21,1537,19.8748982642601,19.8827757506906,19.859143291399,19.859143291399,1951.12998740392,0.0,1.0
2022-04-05,25.2024,25.2301,25.2,25.2,925,19.8531564017118,19.8749770391244,19.8512658049684,19.8512658049684,1174.23242573105,0.0,1.0
2022-04-06,25.23,25.23,25.23,25.23,210,19.8748982642601,19.8748982642601,19.8748982642601,19.8748982642601,266.582496652455,0.0,1.0
2022-04-07,25.23,25.23,25.23,25.23,315,19.8748982642601,19.8748982642601,19.8748982642601,19.8748982642601,399.873744978682,0.0,1.0
2022-04-08,25.36,25.36,25.21,25.23,7495,19.9773055878571,19.9773055878571,19.859143291399,19.8748982642601,9514.45624957217,0.0,1.0
2022-04-11,25.34,25.34,25.22,25.2228,1322,19.961550614996,19.961550614996,19.8670207778295,19.8692264740301,1678.20028845022,0.0,1.0
2022-04-12,25.46,25.46,25.29,25.34,1503,20.0560804521625,20.0560804521625,19.9221631828433,19.961550614996,1907.96901175544,0.0,1.0
2022-04-13,25.36,25.36,25.36,25.36,306,19.9773055878571,19.9773055878571,19.9773055878571,19.9773055878571,388.448780836435,0.0,1.0
2022-04-14,25.4498,25.45,25.23,25.36,4846,20.0480454160034,20.048202965732,19.8748982642601,19.9773055878571,6151.70847037047,0.0,1.0
2022-04-18,25.31,25.46,25.24,25.46,3184,19.9379181557044,20.0560804521625,19.8827757506906,20.0560804521625,4041.89842543533,0.0,1.0
2022-04-19,25.3737,25.3737,25.31,25.3101,2155,19.988097744267,19.988097744267,19.9379181557044,19.9379969305687,2735.64419183829,0.0,1.0
2022-04-20,25.31,25.36,25.31,25.33,2840,19.9379181557044,19.9773055878571,19.9379181557044,19.9536731285655,3605.2109071094,0.0,1.0
2022-04-21,25.32,25.4689,25.3,25.3,6340,19.9457956421349,20.0630914150857,19.9300406692739,19.9300406692739,8048.25251798367,0.0,1.0
2022-04-22,25.32,25.395,25.31,25.31,4689,19.9457956421349,20.004876790364,19.9379181557044,19.9379181557044,5952.40631811127,0.0,1.0
2022-04-25,25.39,25.46,25.3114,25.395,4317,20.0009380471487,20.0560804521625,19.9390210038047,20.004876790364,5480.17446689835,0.0,1.0
2022-04-26,25.31,25.5,25.3001,25.4,3085,19.9379181557044,20.0875903978847,19.9301194441382,20.0088155335793,3916.2238198706,0.0,1.0
2022-04-27,25.25,25.4,25.25,25.4,8291,19.8906532371211,20.0088155335793,19.8906532371211,20.0088155335793,10524.930855931,0.0,1.0
2022-04-28,25.2,25.46,25.2,25.25,5729,19.8512658049684,20.0560804521625,19.8512658049684,19.8906532371211,7272.62439677105,0.0,1.0
2022-04-29,25.18,25.4886,25.18,25.47,7955,19.8355108321073,20.0786100633539,19.8355108321073,20.0639579385931,10098.3988612871,0.0,1.0
2022-05-02,25.22,25.395,25.22,25.24,4013,19.8670207778295,20.004876790364,19.8670207778295,19.8827757506906,5094.2645669824,0.0,1.0
2022-05-03,25.2899,25.2959,25.23,25.25,3000,19.922084407979,19.9268108998373,19.8748982642601,19.8906532371211,3808.32138074937,0.0,1.0
2022-05-04,25.2,25.3,25.18,25.23,4290,19.8512658049684,19.9300406692739,19.8355108321073,19.8748982642601,5445.8995744716,0.0,1.0
2022-05-05,25.15,25.25,25.15,25.25,4905,19.8118783728157,19.8906532371211,19.8118783728157,19.8906532371211,6226.60545752521,0.0,1.0
2022-05-06,25.29,25.2999,25.2071,25.2999,3886,19.9221631828433,19.9299618944095,19.8568588203341,19.9299618944095,4933.04562853068,0.0,1.0
2022-05-09,25.29,25.29,25.15,25.2,8632,19.9221631828433,19.9221631828433,19.8118783728157,19.8512658049684,10957.8100528762,0.0,1.0
2022-05-10,25.18,25.2949,25.16,25.2949,3003,19.8355108321073,19.9260231511943,19.8197558592462,19.9260231511943,3812.12970213012,0.0,1.0
2022-05-11,25.27,25.3,25.15,25.3,6849,19.9064082099822,19.9300406692739,19.8118783728157,19.9300406692739,8694.39771225081,0.0,1.0
2022-05-12,24.8,25.22,24.7,25.15,11536,19.5361663477467,19.8670207778295,19.4573914834413,19.8118783728157,14644.2651494416,0.0,1.0
2022-05-13,25.1,25.1,24.81,24.81,2036,19.772490940663,19.772490940663,19.5440438341772,19.5440438341772,2584.58077706857,0.0,1.0
2022-05-16,25.0,25.07,24.9612,25.05,7983,19.6937160763576,19.7488584813714,19.6631514290071,19.7331035085103,10133.943194174,0.0,1.0
2022-05-17,25.17,25.17,24.9,25.1,6041,19.8276333456768,19.8276333456768,19.6149412120521,19.772490940663,7668.68982036897,0.0,1.0
2022-05-18,25.17,25.2,25.0097,25.0097,3752,19.8276333456768,19.8512658049684,19.7013572381952,19.7013572381952,4762.9406068572,0.0,1.0
2022-05-19,25.0501,25.16,25.01,25.01,961,19.7331822833746,19.8197558592462,19.7015935627881,19.7015935627881,1219.93228230005,0.0,1.0
2022-05-20,25.4278,25.4278,25.08,25.2,3731,20.0307149458562,20.0307149458562,19.7567359678019,19.8512658049684,4736.28235719196,0.0,1.0
2022-05-23,25.33,25.33,25.11,25.11,2719,19.9536731285655,19.9536731285655,19.7803684270935,19.7803684270935,3451.60861141917,0.0,1.0
2022-05-24,25.33,25.33,25.33,25.33,4237,19.9536731285655,19.9536731285655,19.9536731285655,19.9536731285655,5378.61923007835,0.0,1.0
2022-05-25,25.3,25.31,25.3,25.31,3364,19.9300406692739,19.9379181557044,19.9300406692739,19.9379181557044,4270.39770828028,0.0,1.0
2022-05-26,25.25,25.28,25.22,25.22,3270,19.8906532371211,19.9142856964128,19.8670207778295,19.8670207778295,4151.07030501682,0.0,1.0
2022-05-27,25.23,25.28,25.22,25.2674,2842,19.8748982642601,19.9142856964128,19.8670207778295,19.9043600635103,3607.74978802989,0.0,1.0
2022-05-31,25.136,25.265,25.12,25.22,5922,19.8008498918129,19.902469466767,19.7882459135241,19.8670207778295,7517.62640559927,0.0,1.0
2022-06-01,25.2342,25.2432,25.09,25.2,6495,19.8782068085609,19.8852965463484,19.7646134542324,19.8512658049684,8245.01578932237,0.0,1.0
2022-06-02,25.1,25.24,25.01,25.09,7018,19.772490940663,19.8827757506906,19.7015935627881,19.7646134542324,8908.93315003301,0.0,1.0
2022-06-03,25.15,25.2,25.15,25.2,998,19.8118783728157,19.8512658049684,19.8118783728157,19.8512658049684,1266.90157932929,0.0,1.0
2022-06-06,25.2,25.2,25.11,25.19,13783,19.8512658049684,19.8512658049684,19.7803684270935,19.8433883185379,17496.6978636229,0.0,1.0
2022-06-07,25.2596,25.38,25.24,25.31,2467,19.8982156240945,19.9930605607182,19.8827757506906,19.9379181557044,3131.70961543622,0.0,1.0
2022-06-08,25.2596,25.2596,25.2596,25.2596,1,19.8982156240945,19.8982156240945,19.8982156240945,19.8982156240945,1.26944046024979,0.0,1.0
2022-06-09,25.3501,25.39,25.26,25.26,2214,19.9695068762909,20.0009380471487,19.8985307235517,19.8985307235517,2810.54117899303,0.0,1.0
2022-06-10,25.31,25.3499,25.2723,25.2723,1949,19.9379181557044,19.9693493265623,19.9082200318612,19.9082200318612,2474.13945702684,0.0,1.0
2022-06-13,25.22,25.22,25.19,25.21,3768,19.8670207778295,19.8670207778295,19.8433883185379,19.859143291399,4783.2516542212,0.0,1.0
2022-06-14,24.4685,24.8,23.5,24.75,9381,19.6006236071158,19.8661734661492,18.8248014699398,19.8261206970643,11710.8007939435,0.413324653,1.0
2022-06-15,24.7194,24.9,23.3361,24.55,18123,19.8016084023843,19.9462790043192,18.6935084928792,19.6659096207244,22623.9039322714,0.0,1.0
2022-06-16,24.2923,24.63,24.01,24.56,6421,19.4594776488604,19.7299940512603,19.2333397146066,19.6739201745413,8015.67550345498,0.0,1.0
2022-06-17,24.3788,24.3788,24.02,24.22,2570,19.5287689393774,19.5287689393774,19.2413502684236,19.4015613447635,3208.26756640388,0.0,1.0
2022-06-21,24.58,24.58,24.33,24.48,2953,19.6899412821753,19.6899412821753,19.4896774367504,19.6098357440054,3686.38681851777,0.0,1.0
2022-06-22,24.57,24.6715,24.4019,24.6715,2026,19.6819307283583,19.7632378496009,19.5472733186946,19.7632378496009,2529.16345896275,0.0,1.0
2022-06-23,24.47,24.5284,24.47,24.505,783,19.6018251901884,19.6486068244796,19.6018251901884,19.6298621285479,977.460507585306,0.0,1.0
2022-06-24,24.5899,24.6199,24.4601,24.54,1874,19.6978717304542,19.7219033919052,19.5938947419096,19.6578990669074,2339.4137818836,0.0,1.0
2022-06-27,24.76,24.76,24.672,24.7499,1938,19.8341312508813,19.8341312508813,19.7636383772917,19.8260405915261,2419.30838275903,0.0,1.0
2022-06-28,24.5,24.765,24.5,24.76,5793,19.6258568516394,19.8381365277898,19.6258568516394,19.8341312508813,7231.70973236485,0.0,1.0
2022-06-29,24.4,24.59,24.19,24.5,8306,19.5457513134694,19.6979518359923,19.3775296833125,19.6258568516394,10368.8211698641,0.0,1.0
2022-06-30,24.35,24.4,24.28,24.28,3261,19.5056985443844,19.5457513134694,19.4496246676655,19.4496246676655,4070.87958523077,0.0,1.0
2022-07-01,24.65,24.65,24.4001,24.4037,2970,19.7460151588943,19.7460151588943,19.5458314190076,19.5487152183817,3707.6088218753,0.0,1.0
2022-07-05,24.72,24.775,24.54,24.67,2104,19.8020890356133,19.8461470816068,19.6578990669074,19.7620362665283,2626.53500377967,0.0,1.0
2022-07-06,24.57,24.72,24.46,24.72,1416,19.6819307283583,19.8020890356133,19.5938146363714,19.8020890356133,1767.66804436884,0.0,1.0
2022-07-07,24.7,24.83,24.48,24.83,1933,19.7860679279793,19.8902051276002,19.6098357440054,19.8902051276002,2413.06661706564,0.0,1.0
2022-07-08,24.6526,24.7,24.6499,24.7,1209,19.7480979028867,19.7860679279793,19.7459350533561,19.7860679279793,1509.25894466237,0.0,1.0
2022-07-11,24.72,24.76,24.645,24.645,1549,19.8020890356133,19.8341312508813,19.7420098819858,19.7420098819858,1933.69901181308,0.0,1.0
2022-07-12,24.6791,24.83,24.6791,24.83,1290,19.7693258705018,19.8902051276002,19.7693258705018,19.8902051276002,1610.37554889533,0.0,1.0
2022-07-13,24.65,24.77,24.65,24.7699,2053,19.7460151588943,19.8421418046983,19.7460151588943,19.8420616991601,2562.86899370707,0.0,1.0
2022-07-14,24.59,24.71,24.59,24.65,1621,19.6979518359923,19.7940784817963,19.6979518359923,19.7460151588943,2023.58043779794,0.0,1.0
2022-07-15,24.6499,24.66,24.6,24.66,848,19.7459350533561,19.7540257127113,19.7059623898093,19.7540257127113,1058.60346159942,0.0,1.0
2022-07-18,24.58,24.65,24.58,24.65,1810,19.6899412821753,19.7460151588943,19.6899412821753,19.7460151588943,2259.51918100819,0.0,1.0
2022-07-19,24.75,24.7993,24.5305,24.7,2131,19.8261206970643,19.8656127273821,19.6502890407812,19.7860679279793,2660.24053852399,0.0,1.0
2022-07-20,24.5201,24.8,24.5201,24.78,3491,19.6419580648115,19.8661734661492,19.6419580648115,19.8501523585153,4358.00080712684,0.0,1.0
2022-07-21,24.55,24.78,24.55,24.78,1443,19.6659096207244,19.8501523585153,19.6659096207244,19.8501523585153,1801.37357911315,0.0,1.0
2022-07-22,24.66,24.7799,24.66,24.7799,880,19.7540257127113,19.8500722529771,19.7540257127113,19.8500722529771,1098.55076203713,0.0,1.0
2022-07-25,24.7999,24.7999,24.73,24.73,606,19.8660933606111,19.8660933606111,19.8100995894303,19.8100995894303,756.502002039202,0.0,1.0
2022-07-26,24.78,24.78,24.77,24.77,735,19.8501523585153,19.8501523585153,19.8421418046983,19.8421418046983,917.539556928734,0.0,1.0
2022-07-27,24.7196,24.7196,24.5301,24.5301,2252,19.8017686134606,19.8017686134606,19.6499686186285,19.6499686186285,2811.2912683041,0.0,1.0
2022-07-28,24.96,24.96,24.7,24.72,8348,19.9943423272212,19.9943423272212,19.7860679279793,19.8020890356133,10421.2520016885,0.0,1.0
2022-07-29,24.98,25.0,24.75,24.75,3222,20.0103634348552,20.0263845424892,19.8261206970643,19.8261206970643,4022.19381282229,0.0,1.0
2022-08-01,24.9,24.95,24.9,24.95,1109,19.9462790043192,19.9863317734042,19.9462790043192,19.9863317734042,1384.42363079452,0.0,1.0
2022-08-02,24.95,24.95,24.875,24.875,1363,19.9863317734042,19.9863317734042,19.9262526197767,19.9262526197767,1701.50532801887,0.0,1.0
2022-08-03,24.95,24.95,24.84,24.94,2389,19.9863317734042,19.9863317734042,19.8982156814172,19.9783212195872,2982.31564830306,0.0,1.0
2022-08-04,24.905,24.95,24.875,24.95,3607,19.9502842812277,19.9863317734042,19.9262526197767,19.9863317734042,4502.80977121354,0.0,1.0
2022-08-05,24.99,24.99,24.83,24.83,3307,20.0183739886722,20.0183739886722,19.8902051276002,19.8902051276002,4128.30382960997,0.0,1.0
2022-08-08,24.9564,24.99,24.915,24.98,6168,19.9914585278471,20.0183739886722,19.9582948350447,20.0103634348552,7699.8421593693,0.0,1.0
2022-08-09,24.9262,25.0,24.9101,25.0,1469,19.9672666553197,20.0263845424892,19.9543696636744,20.0263845424892,1833.8307607188,0.0,1.0
2022-08-10,25.05,25.1482,24.9722,24.99,2190,20.0664373115741,20.145100950057,20.0041152028779,20.0183739886722,2733.89337370604,0.0,1.0
2022-08-11,25.4,25.409,24.97,24.97,2823,20.346806695169,20.3540161936043,20.0023528810382,20.0023528810382,3524.10091048955,0.0,1.0
2022-08-12,25.44,25.45,25.44,25.45,856,20.378848910437,20.386859464254,20.378848910437,20.386859464254,1068.59028670884,0.0,1.0
2022-08-15,25.31,25.43,25.31,25.3312,2271,20.274711710816,20.37083835662,20.274711710816,20.2916940849081,2835.009977939,0.0,1.0
2022-08-16,25.29,25.37,25.29,25.37,585,20.258690603182,20.322775033718,20.258690603182,20.322775033718,730.286586126955,0.0,1.0
2022-08-17,25.2101,25.4,25.21,25.21,2044,20.1946862781842,20.346806695169,20.1946061726461,20.1946061726461,2551.63381545897,0.0,1.0
2022-08-18,25.3501,25.3501,25.23,25.23,842,20.3068340316222,20.3068340316222,20.2106272802801,20.2106272802801,1051.11334276734,0.0,1.0
2022-08-19,25.28,25.4392,25.21,25.21,1324,20.250680049365,20.3782080661316,20.1946061726461,20.1946061726461,1652.81955561041,0.0,1.0
2022-08-22,25.06,25.28,25.05,25.28,3503,20.0744478653911,20.250680049365,20.0664373115741,20.250680049365,4372.98104479098,0.0,1.0
2022-08-23,25.0501,25.2,25.05,25.2,1311,20.0665174171123,20.1865956188291,20.0664373115741,20.1865956188291,1636.59096480758,0.0,1.0
2022-08-24,25.0501,25.0501,25.0501,25.0501,605,20.0665174171123,20.0665174171123,20.0665174171123,20.0665174171123,755.253648900525,0.0,1.0
2022-08-25,25.125,25.26,25.05,25.15,1904,20.1265164652016,20.234658941731,20.0664373115741,20.1465428497441,2376.86437604397,0.0,1.0
2022-08-26,25.15,25.15,25.15,25.15,753,20.1465428497441,20.1465428497441,20.1465428497441,20.1465428497441,940.00991342495,0.0,1.0
2022-08-29,24.96,25.0,24.96,25.0,510,19.9943423272212,20.0263845424892,19.9943423272212,20.0263845424892,636.660100726061,0.0,1.0
2022-08-30,25.14,25.14,25.07,25.07,1349,20.1385322959271,20.1385322959271,20.0824584192081,20.0824584192081,1684.02838407737,0.0,1.0
2022-08-31,25.14,25.14,25.14,25.14,107,20.1385322959271,20.1385322959271,20.1385322959271,20.1385322959271,133.573785838605,0.0,1.0
2022-09-01,25.15,25.15,25.055,25.13,914,20.1465428497441,20.1465428497441,20.0704425884826,20.1305217421101,1140.9947687522,0.0,1.0
2022-09-02,25.125,25.125,25.125,25.125,230,20.1265164652016,20.1265164652016,20.1265164652016,20.1265164652016,287.121221896067,0.0,1.0
2022-09-06,25.1,25.1,25.0,25.1,3192,20.1064900806591,20.1064900806591,20.0263845424892,20.1064900806591,3984.74321866194,0.0,1.0
2022-09-07,25.03,25.125,25.02,25.02,1150,20.0504162039401,20.1265164652016,20.0424056501231,20.0424056501231,1435.60610948034,0.0,1.0
2022-09-08,25.16,25.16,25.121,25.121,441,20.1545534035611,20.1545534035611,20.1233122436748,20.1233122436748,550.523734157242,0.0,1.0
2022-09-09,25.1,25.1,25.1,25.1,767,20.1064900806591,20.1064900806591,20.1064900806591,20.1064900806591,957.486857366451,0.0,1.0
2022-09-12,25.24,25.2442,25.1001,25.24,1983,20.2186378340971,20.2220022667002,20.1065701861973,20.2186378340971,2475.48427399957,0.0,1.0
2022-09-13,25.49,25.63,25.225,25.36,5861,20.4189016795219,20.5310494329599,20.2066220033716,20.314764479901,7316.59774579502,0.0,1.0
2022-09-14,25.072031,25.072031,25.072031,25.072031,56,20.4189014792581,20.4189014792581,20.4189014792581,20.4189014792581,68.7614726691465,0.41796875,1.0
2022-09-15,25.35,25.35,25.05,25.315,616,20.6452820874062,20.6452820874062,20.4009592224665,20.6167777531632,756.376199360611,0.0,1.0
2022-09-16,25.35,26.25,25.05,25.29,3144,20.6452820874062,21.3782506822253,20.4009592224665,20.5964175144183,3860.46553699636,0.0,1.0
2022-09-19,25.58,25.6,25.01,25.2,5266,20.83259628386,20.848884474856,20.3683828404745,20.5231206549363,6466.0341977808,0.0,1.0
2022-09-20,25.25,25.44,25.05,25.38,4381,20.5638411324263,20.7185789468881,20.4009592224665,20.6697143739002,5379.35735292019,0.0,1.0
2022-09-21,25.2,25.2399,25.0,25.23,3108,20.5231206549363,20.5556155959733,20.3602387449765,20.5475529414303,3816.26173313764,0.0,1.0
2022-09-22,25.1,25.41,25.0,25.0,5123,20.4416796999564,20.6941466603941,20.3602387449765,20.3602387449765,6290.44686578639,0.0,1.0
2022-09-23,24.96,25.12,24.727,25.12,4849,20.3276623629846,20.4579678909524,20.1379049378814,20.4579678909524,5954.00680308376,0.0,1.0
2022-09-26,24.6596,24.97,24.61,24.97,3472,20.0830137342249,20.3358064584826,20.0426190205549,20.3358064584826,4263.21130548709,0.0,1.0
2022-09-27,24.2647,24.97,24.26,24.85,5500,19.7614034030093,20.3358064584826,19.7575756781252,20.2380773125067,6753.35892286259,0.0,1.0
2022-09-28,24.61,24.8306,24.365,24.55,1315,20.0426190205549,20.2222777672406,19.8430886808541,19.9937544475669,1614.66672428442,0.0,1.0
2022-09-29,24.36,24.73,24.36,24.73,847,19.8390166331051,20.1403481665308,19.8390166331051,20.1403481665308,1040.01727412084,0.0,1.0
2022-09-30,24.555,24.555,24.37,24.46,1706,19.9978264953159,19.9978264953159,19.8471607286031,19.920457588085,2094.76914952793,0.0,1.0
2022-10-03,24.47,24.6999,24.398,24.69,2654,19.928601683583,20.1158344390818,19.8699641959975,20.1077717845388,3258.80265114134,0.0,1.0
2022-10-04,24.25,24.3726,24.25,24.3726,1511,19.7494315826272,19.8492781934326,19.7494315826272,19.8492781934326,1855.33187862644,0.0,1.0
2022-10-05,24.48,24.48,24.25,24.25,1273,19.936745779081,19.936745779081,19.7494315826272,19.7494315826272,1563.09561978256,0.0,1.0
2022-10-06,24.46,24.46,24.31,24.31,567,19.920457588085,19.920457588085,19.7982961556152,19.7982961556152,696.209910775109,0.0,1.0
2022-10-07,24.11,24.35,24.11,24.35,638,19.6354142456554,19.8308725376071,19.6354142456554,19.8308725376071,783.38963505206,0.0,1.0
2022-10-10,22.95,24.1,21.22,24.08,10923,18.6906991678885,19.6272701501574,17.2817706467361,19.6109819591614,13412.1708208051,0.0,1.0
2022-10-11,23.29,23.3899,22.6598,22.93,9701,18.9675984148201,19.0489579288451,18.4543575165368,18.6744109768925,11911.6972564891,0.0,1.0
2022-10-12,23.84,23.84,22.8019,23.5,1383,19.4155236672096,19.4155236672096,18.5700851135632,19.1386244202779,1698.16279823981,0.0,1.0
2022-10-13,23.04,23.71,22.91,23.64,3441,18.7639960273704,19.3096504257357,18.6581227858965,19.2526417572498,4225.14691883094,0.0,1.0
2022-10-14,23.5,23.59,23.45,23.59,2858,19.1386244202779,19.2119212797598,19.097903942788,19.2119212797598,3509.29087300752,0.0,1.0
2022-10-17,23.63,23.7,23.23,23.7,2044,19.2444976617518,19.3015063302377,18.9187338418322,19.3015063302377,2509.79375242385,0.0,1.0
2022-10-18,23.74,23.77,23.26,23.76,2132,19.3340827122297,19.3585149987237,18.9431661283262,19.3503709032257,2617.84749518965,0.0,1.0
2022-10-19,23.395,23.54,23.395,23.45,2027,19.053111417549,19.1712008022699,19.053111417549,19.097903942788,2488.919733935,0.0,1.0
2022-10-20,23.63,23.835,23.57,23.59,3073,19.2444976617518,19.4114516194606,19.1956330887639,19.2119212797598,3773.28581271941,0.0,1.0
2022-10-21,23.722,23.8599,23.41,23.42,1674,19.3194233403333,19.4317304172506,19.065327560796,19.073471656294,2055.47687943127,0.0,1.0
2022-10-24,23.2101,23.4949,23.21,23.44,1685,18.9025270917912,19.134470931574,18.9024456508362,19.08975984729,2068.98359727699,0.0,1.0
2022-10-25,23.6099,23.6099,23.15,23.15,495,19.2281280298008,19.2281280298008,18.8535810778483,18.8535810778483,607.802303057635,0.0,1.0
2022-10-26,23.11,23.554,23.11,23.554,744,18.8210046958563,19.1826025359671,18.8210046958563,19.1826025359671,913.545279747231,0.0,1.0
2022-10-27,23.31,23.418,23.3,23.3,2335,18.9838866058161,19.0718428371944,18.9757425103181,18.9757425103181,2867.1078336153,0.0,1.0
2022-10-28,23.2502,23.48,23.1106,23.44,2226,18.9351849147381,19.122336229282,18.8214933415862,19.08975984729,2733.26853859858,0.0,1.0
2022-10-31,23.2489,23.49,23.1101,23.3,2195,18.9341261823234,19.1304803247799,18.8210861368113,18.9757425103181,2695.20415194244,0.0,1.0
2022-11-01,23.3564,23.49,23.3564,23.47,2243,19.0216752089268,19.1304803247799,19.0216752089268,19.114192133784,2754.14255708742,0.0,1.0
2022-11-02,23.11,23.49,23.11,23.49,3429,18.8210046958563,19.1304803247799,18.8210046958563,19.1304803247799,4210.4123175447,0.0,1.0
2022-11-03,23.275,23.4899,23.15,23.4899,2063,18.9553822715731,19.130398883825,18.8535810778483,19.130398883825,2533.12353779374,0.0,1.0
2022-11-04,22.91,23.1,22.91,23.1,1115,18.6581227858965,18.8128606003583,18.6581227858965,18.8128606003583,1369.09003618033,0.0,1.0
2022-11-07,22.8,23.01,22.46,22.95,7883,18.5685377354186,18.7395637408764,18.2916384884869,18.6906991678885,9679.40516162288,0.0,1.0
2022-11-08,22.8,22.9,22.8,22.9,1651,18.5685377354186,18.6499786903985,18.5685377354186,18.6499786903985,2027.2355602993,0.0,1.0
2022-11-09,22.87,22.89,22.87,22.89,564,18.6255464039045,18.6418345949005,18.6255464039045,18.6418345949005,692.526260453547,0.0,1.0
2022-11-10,23.37,23.49,22.9,22.9,3467,19.0327511788041,19.1304803247799,18.6499786903985,18.6499786903985,4257.07188828447,0.0,1.0
2022-11-11,23.33,23.3827,22.87,23.38,1669,19.0001747968121,19.0430941800865,18.6255464039045,19.040895274302,2049.33746222867,0.0,1.0
2022-11-14,23.6769,23.8001,23.23,23.23,2543,19.2826934696374,19.3830287261726,18.9187338418322,18.9187338418322,3122.50758924356,0.0,1.0
2022-11-15,23.12,23.81,22.9123,23.81,1574,18.8291487913543,19.3910913807156,18.659995927861,19.3910913807156,1932.68853537922,0.0,1.0
2022-11-16,23.37,23.41,23.05,23.41,11452,19.0327511788041,19.065327560796,18.7721401228684,19.065327560796,14061.7211608404,0.0,1.0
2022-11-17,23.3,23.5772,23.3,23.49,1192,18.9757425103181,19.2014968375224,18.9757425103181,19.1304803247799,1463.6370611004,0.0,1.0
2022-11-18,23.09,23.2775,23.09,23.2775,740,18.8047165048603,18.9574182954476,18.8047165048603,18.9574182954476,908.633745985151,0.0,1.0
2022-11-21,23.51,23.54,23.06,23.38,3191,19.1467685157759,19.1712008022699,18.7802842183663,19.040895274302,3918.17605870083,0.0,1.0
2022-11-22,23.53,23.5676,23.305,23.53,2241,19.1630567067719,19.1936785058443,18.9798145580671,19.1630567067719,2751.68679020638,0.0,1.0
2022-11-23,23.58,23.58,23.56,23.58,1865,19.2037771842619,19.2037771842619,19.1874889932659,19.2037771842619,2290.00261657068,0.0,1.0
2022-11-25,23.6999,23.6999,23.5,23.58,1651,19.3014248892828,19.3014248892828,19.1386244202779,19.2037771842619,2027.2355602993,0.0,1.0
2022-11-28,23.71,23.71,23.71,23.71,606,19.3096504257357,19.3096504257357,19.3096504257357,19.3096504257357,744.097364955408,0.0,1.0
2022-11-29,23.7,23.7,23.7,23.7,384,19.3015063302377,19.3015063302377,19.3015063302377,19.3015063302377,471.507241159862,0.0,1.0
2022-11-30,23.834,23.834,23.15,23.15,1414,19.4106372099108,19.4106372099108,18.8535810778483,18.8535810778483,1736.22718489595,0.0,1.0
2022-12-01,24.278,24.278,23.7004,23.915,5482,19.7722350500216,19.7722350500216,19.3018320940577,19.4766043834445,6731.25702093323,0.0,1.0
2022-12-02,24.2591,24.3999,24.01,24.04,2280,19.7568427095304,19.8715115741421,19.5539732906755,19.5784055771694,2799.57424438668,0.0,1.0
2022-12-05,23.9,24.13,23.75,24.13,2208,19.4643882401976,19.6517024366513,19.3422268077277,19.6517024366513,2711.1666366692,0.0,1.0
2022-12-06,24.2126,24.2126,23.76,23.8,1208,19.7189726654647,19.7189726654647,19.3503709032257,19.3829472852177,1483.28319614873,0.0,1.0
2022-12-07,24.17,24.27,23.7,23.7,1693,19.6842788186433,19.7657197736232,19.3015063302377,19.3015063302377,2078.80666480116,0.0,1.0
2022-12-08,23.84,23.921,23.45,23.85,1663,19.4155236672096,19.4814908407433,19.097903942788,19.4236677627076,2041.97016158555,0.0,1.0
2022-12-09,23.85,24.0999,23.85,24.0999,535,19.4236677627076,19.6271887092024,19.4236677627076,19.6271887092024,656.917640678453,0.0,1.0
2022-12-12,24.07,24.15,24.03,24.03,1712,19.6028378636634,19.6679906276473,19.5702614816714,19.5702614816714,2102.13645017105,0.0,1.0
2022-12-13,23.6,23.9399,23.2,23.56,7888,19.2200653752578,19.4968831812345,18.8943015553382,19.1874889932659,9685.54457882551,0.0,1.0
2022-12-14,23.33,23.5599,22.86,23.17,3147,19.3405725383297,19.531159663343,18.9509424871932,19.2079325209215,3796.13942940392,0.41796875,1.0
2022-12-15,23.16,23.16,23.16,23.16,553,19.1996425198335,19.1996425198335,19.1996425198335,19.1996425198335,667.068669990584,0.0,1.0
2022-12-16,23.305,23.305,23.2,23.2,6713,19.3198475356096,19.3198475356096,19.2328025241855,19.2328025241855,8097.70701925281,0.0,1.0
2022-12-19,23.15,23.44,23.15,23.344,8557,19.1913525187455,19.4317625502978,19.1913525187455,19.3521785398529,10322.0734341943,0.0,1.0
2022-12-20,23.168,23.3,23.168,23.3,1517,19.2062745207039,19.3157025350656,19.2062745207039,19.3157025350656,1829.91532075175,0.0,1.0
2022-12-21,22.9401,23.2,22.9,23.2,1605,19.0173453959081,19.2328025241855,18.9841024915452,19.2328025241855,1936.06729716978,0.0,1.0
2022-12-22,23.1501,23.32,23.15,23.32,1774,19.1914354187564,19.3322825372417,19.1913525187455,19.3322825372417,2139.92734279077,0.0,1.0
2022-12-23,23.775,23.9803,23.47,23.47,10830,19.7094775867462,19.879671309083,19.4566325535618,19.4566325535618,13063.9307341736,0.0,1.0
2022-12-27,23.8,23.84,23.71,23.84,4199,19.7302025894662,19.7633625938182,19.6555925796741,19.7633625938182,5065.13805658312,0.0,1.0
2022-12-28,23.805,23.8486,23.7303,23.805,2247,19.7343475900102,19.7704919947539,19.6724212818828,19.7343475900102,2710.49421603769,0.0,1.0
2022-12-29,24.06,24.06,23.92,23.92,2031,19.9457426177545,19.9457426177545,19.8296826025223,19.8296826025223,2449.93936482979,0.0,1.0
2022-12-30,24.085,24.085,24.08,24.08,1401,19.9664676204745,19.9664676204745,19.9623226199305,19.9623226199305,1689.98771547343,0.0,1.0
2023-01-03,24.26,24.4,24.1,24.2,11321,20.1115426395147,20.2276026547468,19.9789026221065,20.0618026329866,13656.2105116879,0.0,1.0
2023-01-04,24.17,24.29,24.03,24.29,2033,20.0369326297226,20.1364126427787,19.9208726144904,20.1364126427787,2452.35190974839,0.0,1.0
2023-01-05,24.415,24.48,24.24,24.24,1840,20.2400376563789,20.2939226634509,20.0949626373387,20.0949626373387,2219.54132510429,0.0,1.0
2023-01-06,24.73,24.9716,24.43,24.4392,2406,20.5011726906512,20.7014591169376,20.2524726580109,20.2600994590119,2902.29153706573,0.0,1.0
2023-01-09,24.59,24.73,24.25,24.73,3449,20.3851126754191,20.5011726906512,20.1032526384267,20.5011726906512,4160.43371211125,0.0,1.0
2023-01-10,24.67,24.72,24.48,24.48,1756,20.4514326841231,20.4928826895632,20.2939226634509,20.2939226634509,2118.21443852345,0.0,1.0
2023-01-11,24.475,24.475,24.475,24.475,477,20.2897776629069,20.2897776629069,20.2897776629069,20.2897776629069,575.391963084104,0.0,1.0
2023-01-12,24.505,24.732,24.505,24.6,2228,20.314647666171,20.5028306908688,20.314647666171,20.3934026765071,2687.57503931107,0.0,1.0
2023-01-13,24.55,24.75,24.38,24.75,2087,20.351952671067,20.5177526928272,20.2110226525708,20.5177526928272,2517.49062255036,0.0,1.0
2023-01-17,24.52,24.66,24.435,24.66,1042,20.327082667803,20.4431426830351,20.2566176585549,20.4431426830351,1256.93590258624,0.0,1.0
2023-01-18,24.55,24.92,24.54,24.54,3635,20.351952671067,20.6586827113234,20.343662669979,20.343662669979,4384.80038954028,0.0,1.0
2023-01-19,24.52,24.773,24.52,24.773,1393,20.327082667803,20.5368196953297,20.327082667803,20.5368196953297,1680.33753579907,0.0,1.0
2023-01-20,24.8,26.0,24.53,24.53,4591,20.5592026982673,21.5540028288286,20.335372668891,20.335372668891,5537.99686062707,0.0,1.0
2023-01-23,24.75,24.89,24.75,24.89,1097,20.5177526928272,20.6338127080594,20.5177526928272,20.6338127080594,1323.28088784751,0.0,1.0
2023-01-24,24.58,24.68,24.56,24.6,3888,20.376822674331,20.4597226852112,20.360242672155,20.3934026765071,4689.98732174213,0.0,1.0
2023-01-25,24.76,24.8365,24.53,24.55,1461,20.5260426939152,20.5894612022385,20.335372668891,20.351952671067,1762.36406303119,0.0,1.0
2023-01-26,24.7754,24.82,24.643,24.82,914,20.5388092955908,20.5757827004433,20.4290496811855,20.5757827004433,1102.53302779637,0.0,1.0
2023-01-27,24.5317,24.64,24.5317,24.64,425,20.336781969076,20.4265626808591,20.336781969076,20.4265626808591,512.665795200719,0.0,1.0
2023-01-30,24.656,24.656,24.52,24.56,1906,20.4398266825999,20.4398266825999,20.327082667803,20.360242672155,2299.15530741782,0.0,1.0
2023-01-31,24.48,24.66,24.48,24.66,2987,20.2939226634509,20.4431426830351,20.2939226634509,20.4431426830351,3603.1358359166,0.0,1.0
2023-02-01,24.716,24.76,24.5,24.5,1597,20.489566689128,20.5260426939152,20.310502665627,20.310502665627,1926.41711749541,0.0,1.0
2023-02-02,24.6,24.6,24.51,24.53,1961,20.3934026765071,20.3934026765071,20.318792666715,20.335372668891,2365.50029267909,0.0,1.0
2023-02-03,24.72,24.75,24.62,24.62,2594,20.4928826895632,20.5177526928272,20.4099826786831,20.4099826786831,3129.07075941334,0.0,1.0
2023-02-06,24.52,24.7,24.43,24.7,8483,20.327082667803,20.4763026873872,20.2524726580109,20.4763026873872,10232.8092722064,0.0,1.0
2023-02-07,24.6501,24.6501,24.6,24.61,1563,20.434935581958,20.434935581958,20.3934026765071,20.4016926775951,1885.40385387936,0.0,1.0
2023-02-08,24.5,24.62,24.31,24.6,5045,20.310502665627,20.4099826786831,20.1529926449547,20.3934026765071,6085.64455714737,0.0,1.0
2023-02-09,24.69,24.69,24.68,24.68,2885,20.4680126862992,20.4680126862992,20.4597226852112,20.4597226852112,3480.09604506842,0.0,1.0
2023-02-10,24.85,24.85,24.512,24.56,5412,20.6006527037073,20.6006527037073,20.3204506669326,20.360242672155,6528.34654970896,0.0,1.0
2023-02-13,24.85,24.85,24.62,24.73,4268,20.6006527037073,20.6006527037073,20.4099826786831,20.5011726906512,5148.37085627454,0.0,1.0
2023-02-14,24.675,24.87,24.5001,24.87,1210,20.4555776846672,20.6172327058834,20.3105855656378,20.6172327058834,1459.58967574793,0.0,1.0
2023-02-15,24.8179,24.8179,24.5016,24.68,851,20.5740418002148,20.5740418002148,20.311829065801,20.4597226852112,1026.53786286074,0.0,1.0
2023-02-16,24.6881,24.6881,24.5001,24.675,1536,20.4664375860924,20.4664375860924,20.3105855656378,20.4555776846672,1852.83449747837,0.0,1.0
2023-02-17,24.79,24.79,24.55,24.56,470,20.5509126971793,20.5509126971793,20.351952671067,20.360242672155,566.948055869032,0.0,1.0
2023-02-21,24.51,24.75,24.51,24.75,2254,20.318792666715,20.5177526928272,20.318792666715,20.5177526928272,2718.93812325276,0.0,1.0
2023-02-22,24.2501,24.7889,24.2501,24.52,2371,20.1033355384376,20.5500007970596,20.1033355384376,20.327082667803,2860.07200099037,0.0,1.0
2023-02-23,24.34,24.65,24.33,24.65,1361,20.1778626482188,20.4348526819471,20.1695726471308,20.4348526819471,1641.7368171016,0.0,1.0
2023-02-24,24.3859,24.3859,24.34,24.34,539,20.2159137532128,20.2159137532128,20.1778626482188,20.1778626482188,650.180855560442,0.0,1.0
2023-02-27,24.27,24.38,24.27,24.34,4435,20.1198326406027,20.2110226525708,20.1198326406027,20.1778626482188,5349.81835697693,0.0,1.0
2023-02-28,24.27,24.4873,24.25,24.2701,4775,20.1198326406027,20.2999743642452,20.1032526384267,20.1199155406136,5759.95099313751,0.0,1.0
2023-03-01,24.4999,24.4999,24.25,24.2501,2116,20.3104197656161,20.3104197656161,20.1032526384267,20.1033355384376,2552.47252386994,0.0,1.0
2023-03-02,24.2701,24.4528,24.2701,24.4528,730,20.1199155406136,20.2713738604915,20.1199155406136,20.2713738604915,880.578895285943,0.0,1.0
2023-03-03,24.27,24.38,24.27,24.38,1105,20.1198326406027,20.2110226525708,20.1198326406027,20.2110226525708,1332.93106752187,0.0,1.0
2023-03-06,24.1585,24.35,24.06,24.34,1413,20.0273991284714,20.1861526493068,19.9457426177545,20.1778626482188,1704.46298498498,0.0,1.0
2023-03-07,24.0101,24.17,24.0101,24.17,725,19.9043755123253,20.0369326297226,19.9043755123253,20.0369326297226,874.547532989465,0.0,1.0
2023-03-08,24.16,24.16,24.0,24.135,2821,20.0286426286346,20.0286426286346,19.8960026112264,20.0079176259146,3402.89460767349,0.0,1.0
2023-03-09,24.2399,24.2399,24.15,24.15,925,20.0948797373278,20.0948797373278,20.0203526275466,20.0203526275466,1115.80202484863,0.0,1.0
2023-03-10,23.9,24.0,23.9,24.0,643,19.8131026003463,19.8960026112264,19.8131026003463,19.8960026112264,775.633191327208,0.0,1.0
2023-03-13,24.18,24.18,23.6909,23.6909,2927,20.0452226308106,20.0452226308106,19.639758677596,19.639758677596,3530.75948835885,0.0,1.0
2023-03-14,23.45,24.0001,23.164,23.94,4843,19.7865745968647,20.2507364171519,19.5452543267281,20.2000254093365,5739.66703756776,0.418,1.0
2023-03-15,23.5972,24.23,23.25,23.28,2042,19.9107785960399,20.4447207881463,19.6178191632027,19.643132478252,2420.07022314957,0.0,1.0
2023-03-16,23.25,23.25,23.25,23.25,391,19.6178191632027,19.6178191632027,19.6178191632027,19.6178191632027,463.392486411109,0.0,1.0
2023-03-17,23.62,23.62,23.25,23.25,969,19.9300167154773,19.9300167154773,19.6178191632027,19.6178191632027,1148.40746632318,0.0,1.0
2023-03-20,22.81,23.61,22.81,23.61,1829,19.2465572091464,19.9215789437942,19.2465572091464,19.9215789437942,2167.63390702281,0.0,1.0
2023-03-21,23.145,23.145,22.81,22.81,1361,19.5292225605302,19.5292225605302,19.2465572091464,19.2465572091464,1612.98509975836,0.0,1.0
2023-03-22,23.2152,23.43,23.14,23.31,794,19.5884557177455,19.7696990534985,19.5250036746886,19.6684457933013,941.006737111051,0.0,1.0
2023-03-23,23.0,23.438,22.9,22.9,888,19.4068748711253,19.7764492708449,19.3224971542943,19.3224971542943,1052.41055737356,0.0,1.0
2023-03-24,23.18,23.1999,22.95,22.95,2810,19.558754761421,19.5755459270704,19.3646860127098,19.3646860127098,3330.26313763483,0.0,1.0
2023-03-27,23.29,23.29,23.17,23.17,621,19.6515702499351,19.6515702499351,19.5503169897379,19.5503169897379,735.976301947055,0.0,1.0
2023-03-28,23.1,23.28,23.1,23.25,1222,19.4912525879562,19.643132478252,19.4912525879562,19.6178191632027,1448.24966341273,0.0,1.0
2023-03-29,23.1326,23.97,22.8601,23.44,6048,19.5187597236431,20.2253387243858,19.2888304452787,19.7781368251816,7167.76920157133,0.0,1.0
2023-03-30,24.0,24.18,24.0,24.18,1923,20.250652039435,20.4025319297308,20.250652039435,20.4025319297308,2279.03772728533,0.0,1.0
2023-03-31,23.69,23.92,23.25,23.25,4999,19.989081117259,20.1831498659703,19.6178191632027,19.6178191632027,5924.5499733226,0.0,1.0
2023-04-03,23.97,23.9899,23.5101,23.69,3101,20.2253387243858,20.2421298900351,19.8372856046801,19.989081117259,3675.14092163899,0.0,1.0
2023-04-04,23.755,23.755,23.755,23.755,381,20.0439266331991,20.0439266331991,20.0439266331991,20.0439266331991,451.541016170417,0.0,1.0
2023-04-05,24.0,24.0,24.0,24.0,423,20.250652039435,20.250652039435,20.250652039435,20.250652039435,501.317191181329,0.0,1.0
2023-04-06,24.23,24.23,23.51,23.51,615,20.4447207881463,20.4447207881463,19.8372012269632,19.8372012269632,728.865419802639,0.0,1.0
2023-04-10,24.1,24.1,24.1,24.1,655,20.335029756266,20.335029756266,20.335029756266,20.335029756266,776.271300765414,0.0,1.0
2023-04-11,23.55,23.895,23.52,23.75,4383,19.8709523136956,20.1620554367625,19.8456389986463,20.0397077473576,5194.49940649589,0.0,1.0
2023-04-12,23.56,23.95,23.56,23.618,1332,19.8793900853787,20.2084631810196,19.8793900853787,19.9283291611407,1578.61583606035,0.0,1.0
2023-04-13,23.49,23.7,23.33,23.51,7875,19.8203256835971,19.9975188889421,19.6853213366675,19.8372012269632,9333.03281454597,0.0,1.0
2023-04-14,23.59,23.59,23.49,23.49,1887,19.904703400428,19.904703400428,19.8203256835971,19.8203256835971,2236.37243441883,0.0,1.0
2023-04-17,23.63,24.0,23.6,23.75,2891,19.9384544871604,20.250652039435,19.9131411721111,20.0397077473576,3426.26004658444,0.0,1.0
2023-04-18,23.85,23.9999,23.75,23.86,3384,20.1240854641886,20.2505676617182,20.0397077473576,20.1325232358717,4010.53752945062,0.0,1.0
2023-04-19,23.6,23.63,23.445,23.63,3267,19.9131411721111,19.9384544871604,19.7823557110231,19.9384544871604,3871.87532763451,0.0,1.0
2023-04-20,23.8649,24.2,23.6466,23.6466,3927,20.1366577439964,20.419407473097,19.9524611881544,19.9524611881544,4654.07236352027,0.0,1.0
2023-04-21,24.2,24.24,23.97,24.0429,1824,20.419407473097,20.4531585598294,20.2253387243858,20.2868500799555,2161.70817190246,0.0,1.0
2023-04-24,23.7001,24.5,23.7001,23.98,6059,19.9976032666589,20.6725406235899,19.9976032666589,20.2337764960689,7180.8058188361,0.0,1.0
2023-04-25,23.867,23.99,23.7135,23.77,2048,20.1384296760498,20.2422142677519,20.0089098807143,20.0565832907238,2427.181105294,0.0,1.0
2023-04-26,23.7203,23.9,23.67,23.775,5023,20.0146475654588,20.1662743226041,19.9722055738928,20.0608021765653,5952.99350190026,0.0,1.0
2023-04-27,23.63,23.75,23.3,23.65,3778,19.9384544871604,20.0397077473576,19.6600080216182,19.9553300305266,4477.48545693394,0.0,1.0
2023-04-28,24.4,24.4,23.8799,23.88,3562,20.588162906759,20.588162906759,20.149314401521,20.1493987792379,4221.49369973495,0.0,1.0
2023-05-01,23.95,24.5,23.6824,24.3071,8241,20.2084631810196,20.6725406235899,19.9826684107799,20.509776007823,9766.79662535535,0.0,1.0
2023-05-02,23.55,23.72,23.0,23.72,14716,19.8709523136956,20.0143944323083,19.4068748711253,20.0143944323083,17440.6236062043,0.0,1.0
2023-05-03,23.41,23.49,23.41,23.49,293,19.7528235101323,19.8203256835971,19.7528235101323,19.8203256835971,347.248078052314,0.0,1.0
2023-05-04,23.07,23.28,22.8101,23.28,3810,19.4659392729069,19.643132478252,19.2466415868632,19.643132478252,4515.41016170416,0.0,1.0
2023-05-05,23.77,23.9,23.1,23.9,1021,20.0565832907238,20.1662743226041,19.4912525879562,20.1662743226041,1210.03511157479,0.0,1.0
2023-05-08,23.77,23.77,23.77,23.77,263,20.0565832907238,20.0565832907238,20.0565832907238,20.0565832907238,311.693667330234,0.0,1.0
2023-05-09,23.93,23.93,23.2015,23.7735,1202,20.1915876376534,20.1915876376534,19.5768959705397,20.0595365108129,1424.54672293133,0.0,1.0
2023-05-10,23.95,23.95,23.88,23.88,471,20.2084631810196,20.2084631810196,20.1493987792379,20.1493987792379,558.204248336654,0.0,1.0
2023-05-11,23.8699,23.8699,23.4,23.84,2543,20.1408766298379,20.1408766298379,19.7443857384492,20.1156476925055,3013.82888220832,0.0,1.0
2023-05-12,23.85,23.85,23.85,23.85,102,20.1240854641886,20.1240854641886,20.1240854641886,20.1240854641886,120.884996455072,0.0,1.0
2023-05-15,23.81,23.88,23.3301,23.74,1869,20.0903343774562,20.1493987792379,19.6854057143843,20.0312699756745,2215.03978798558,0.0,1.0
2023-05-16,23.6037,23.6037,23.48,23.48,972,19.9162631476339,19.9162631476339,19.811887911914,19.811887911914,1151.96290739539,0.0,1.0
2023-05-17,23.4999,23.5,23.28,23.2801,2589,19.8286790775633,19.8287634552801,19.643132478252,19.6432168559688,3068.3456453155,0.0,1.0
2023-05-18,23.5,23.5,23.5,23.5,1183,19.8287634552801,19.8287634552801,19.8287634552801,19.8287634552801,1402.02892947402,0.0,1.0
2023-05-19,23.5098,23.8199,23.41,23.5,4549,19.8370324715296,20.0986877714225,19.7528235101323,19.8287634552801,5391.23381249139,0.0,1.0
2023-05-22,23.71,23.74,23.432,23.74,1546,20.0059566606252,20.0312699756745,19.7713866078351,20.0312699756745,1832.23729921119,0.0,1.0
2023-05-23,23.4401,23.88,23.4401,23.675,2634,19.7782212028984,20.1493987792379,19.7782212028984,19.9764244597344,3121.67726139862,0.0,1.0
2023-05-24,23.7,23.7,23.45,23.45,1544,19.9975188889421,19.9975188889421,19.7865745968647,19.7865745968647,1829.86700516305,0.0,1.0
2023-05-25,23.4001,23.65,23.4001,23.5,1396,19.744470116166,19.9553300305266,19.744470116166,19.8287634552801,1654.46524560079,0.0,1.0
2023-05-26,23.655,23.655,23.655,23.655,177,19.9595489163682,19.9595489163682,19.9595489163682,19.9595489163682,209.771023260272,0.0,1.0
2023-05-30,23.53,23.53,23.45,23.45,1060,19.8540767703294,19.8540767703294,19.7865745968647,19.7865745968647,1256.25584551349,0.0,1.0
2023-05-31,23.5299,23.7499,23.38,23.7499,2287,19.8539923926126,20.0396233696408,19.727510195083,20.0396233696408,2710.43124404657,0.0,1.0
2023-06-01,23.5206,23.59,23.4682,23.5,1783,19.8461452649473,19.904703400428,19.8019313413279,19.8287634552801,2113.11714391562,0.0,1.0
2023-06-02,23.7499,23.75,23.7499,23.75,723,20.0396233696408,20.0397077473576,20.0396233696408,20.0397077473576,856.861298402126,0.0,1.0
2023-06-05,23.91,23.91,23.6001,23.9,3449,20.1747120942872,20.1747120942872,19.913225549828,20.1662743226041,4087.57208601512,0.0,1.0
2023-06-06,24.07,24.43,23.825,23.95,5194,20.3097164412167,20.6134762218083,20.1029910349808,20.2084631810196,6155.65364301612,0.0,1.0
2023-06-07,24.06,24.27,23.9084,24.27,636,20.3012786695336,20.4784718748787,20.1733620508179,20.4784718748787,753.753507308097,0.0,1.0
2023-06-08,24.23,24.23,24.19,24.19,509,20.4447207881463,20.4447207881463,20.4109697014139,20.4109697014139,603.23983525129,0.0,1.0
2023-06-09,23.98,23.98,23.6501,23.6501,1273,20.2337764960689,20.2337764960689,19.9554144082434,19.9554144082434,1508.69216164026,0.0,1.0
2023-06-12,23.85,23.9425,23.72,23.88,3686,20.1240854641886,20.2021348522572,20.0143944323083,20.1493987792379,4368.45193071955,0.0,1.0
2023-06-13,23.84,24.08,23.77,24.07,3291,20.1156476925055,20.3181542128998,20.0565832907238,20.3097164412167,3900.31885621217,0.0,1.0
2023-06-14,23.55,24.2,23.5001,23.75,13238,20.2236511700491,20.7818411174178,20.1807993571665,20.3954019230856,15415.3618146709,0.418,1.0
2023-06-15,23.6454,23.98,23.6454,23.81,2546,20.3055762792475,20.5929152890776,20.3055762792475,20.4469271489966,2964.76138239554,0.0,1.0
2023-06-16,23.5,23.65,23.2611,23.64,5402,20.18071348179,20.3095265465674,19.9755572072879,20.3009390089156,6290.51099281253,0.0,1.0
2023-06-20,23.7039,23.8147,23.7039,23.8147,790,20.3558133745107,20.450963291693,20.3558133745107,20.450963291693,919.93774237725,0.0,1.0
2023-06-21,23.79,23.97,23.6,23.92,6756,20.4297520736929,20.5843277514258,20.2665888583083,20.5413900631667,7867.21441455785,0.0,1.0
2023-06-22,23.71,23.79,23.59,23.5999,2097,20.3610517724783,20.4297520736929,20.2580013206564,20.2665029829317,2441.91069084189,0.0,1.0
2023-06-23,23.8798,24.09,23.675,23.75,5898,20.5068681618063,20.6873782032477,20.330995390697,20.3954019230856,6868.09215764686,0.0,1.0
2023-06-26,23.95,23.95,23.7718,23.95,1101,20.5671526761222,20.5671526761222,20.4141227551666,20.5671526761222,1282.09044855361,0.0,1.0
2023-06-27,24.12,24.14,23.98,23.98,1232,20.7131408162032,20.7303158915068,20.5929152890776,20.5929152890776,1434.63708684654,0.0,1.0
2023-06-28,23.99,24.2,23.85,24.2,4730,20.6015028267295,20.7818411174178,20.4812772996039,20.7818411174178,5507.9816727144,0.0,1.0
2023-06-29,24.0078,24.08,23.61,23.99,2540,20.6167886437497,20.6787906655959,20.2751763959601,20.6015028267295,2957.77451346609,0.0,1.0
2023-06-30,24.02,24.1,24.0,24.1,2088,20.6272654396849,20.6959657408995,20.6100903643813,20.6959657408995,2431.43038744772,0.0,1.0
2023-07-03,24.02,24.15,24.02,24.15,1362,20.6272654396849,20.7389034291587,20.6272654396849,20.7389034291587,1586.01924698458,0.0,1.0
2023-07-05,23.95,23.95,23.91,23.91,988,20.5671526761222,20.5671526761222,20.5328025255149,20.5328025255149,1150.50441704901,0.0,1.0
2023-07-06,23.97,24.12,23.93,23.95,2474,20.5843277514258,20.7131408162032,20.5499776008185,20.5671526761222,2880.91895524217,0.0,1.0
2023-07-07,23.83,23.83,23.6,23.6,1946,20.4641022243002,20.4641022243002,20.2665888583083,20.2665888583083,2266.0744894508,0.0,1.0
2023-07-10,23.9,23.9,23.7,23.83,1067,20.524214987863,20.524214987863,20.3524642348265,20.4641022243002,1242.49819128674,0.0,1.0
2023-07-11,23.8888,23.8888,23.72,23.72,592,20.514596945693,20.514596945693,20.3696393101302,20.3696393101302,689.371067705482,0.0,1.0
2023-07-12,23.8888,23.8888,23.8888,23.8888,115,20.514596945693,20.514596945693,20.514596945693,20.514596945693,133.914987814409,0.0,1.0
2023-07-13,23.73,23.828,23.72,23.72,1220,20.378226847782,20.4623847167699,20.3696393101302,20.3696393101302,1420.66334898765,0.0,1.0
2023-07-14,23.85,24.0499,23.6701,23.74,2397,20.4812772996039,20.6529421772639,20.3267874972476,20.3868143854338,2791.25413731426,0.0,1.0
2023-07-17,23.78,23.81,23.78,23.81,757,20.4211645360411,20.4469271489966,20.4211645360411,20.4469271489966,881.509963265288,0.0,1.0
2023-07-18,23.9999,23.9999,23.9999,23.9999,397,20.6100044890048,20.6100044890048,20.6100044890048,20.6100044890048,462.297827498439,0.0,1.0
2023-07-19,23.77,23.79,23.74,23.79,1763,20.4125769983893,20.4297520736929,20.3868143854338,20.4297520736929,2052.97498710264,0.0,1.0
2023-07-20,23.76,23.83,23.73,23.76,4253,20.4039894607375,20.4641022243002,20.378226847782,20.4039894607375,4952.52559282333,0.0,1.0
2023-07-21,23.71,23.71,23.71,23.71,311,20.3610517724783,20.3610517724783,20.3610517724783,20.3610517724783,362.152706176361,0.0,1.0
2023-07-24,23.71,23.79,23.7,23.7,4087,20.3610517724783,20.4297520736929,20.3524642348265,20.3524642348265,4759.22221910864,0.0,1.0
2023-07-25,23.7004,23.8021,23.7004,23.71,2173,20.3528077363326,20.4401429942517,20.3528077363326,20.3610517724783,2530.41103061489,0.0,1.0
2023-07-26,23.8,23.89,23.8,23.82,2532,20.4383396113448,20.5156274502112,20.4383396113448,20.4555146866484,2948.45868822682,0.0,1.0
2023-07-27,23.9,23.91,23.69,23.69,1386,20.524214987863,20.5328025255149,20.3438766971747,20.3438766971747,1613.96672270236,0.0,1.0
2023-07-28,23.8499,23.85,23.785,23.7857,1203,20.4811914242274,20.4812772996039,20.425458304867,20.4260594325027,1400.86722035421,0.0,1.0
2023-07-31,24.1699,24.1835,23.8401,24.02,3149,20.7559926290858,20.7676716802923,20.4727756373286,20.6272654396849,3666.94170980501,0.0,1.0
2023-08-01,24.12,24.25,24.0001,24.17,3649,20.7131408162032,20.8247788056769,20.6101762397578,20.7560785044623,4249.18078725896,0.0,1.0
2023-08-02,24.0,24.0,23.9,23.9,661,20.6100903643813,20.6100903643813,20.524214987863,20.524214987863,769.720060394128,0.0,1.0
2023-08-03,24.12,24.12,23.8601,24.02,1706,20.7131408162032,20.7131408162032,20.4899507126322,20.6272654396849,1986.59973227289,0.0,1.0
2023-08-04,24.12,24.12,23.93,23.93,2717,20.7131408162032,20.7131408162032,20.5499776008185,20.5499776008185,3163.88714688479,0.0,1.0
2023-08-07,24.0263,24.1623,23.93,24.1,4539,20.6326755884056,20.7494661004704,20.5499776008185,20.6959657408995,5285.566345127,0.0,1.0
2023-08-08,24.0,24.18,23.8,24.05,11025,20.6100903643813,20.7646660421141,20.4383396113448,20.6530280526404,12838.3716578597,0.0,1.0
2023-08-09,23.8669,24.1,23.8177,24.0,9639,20.4957902382355,20.6959657408995,20.4535395529885,20.6100903643813,11224.4049351573,0.0,1.0
2023-08-10,24.0,24.0,23.85,23.91,2727,20.6100903643813,20.6100903643813,20.4812772996039,20.5328025255149,3175.53192843387,0.0,1.0
2023-08-11,23.8902,24.0095,23.7762,23.9,6951,20.5157992009642,20.6182485251505,20.4179012717334,20.524214987863,8094.28765476489,0.0,1.0
2023-08-14,23.77,23.8,23.7,23.72,8957,20.4125769983893,20.4383396113448,20.3524642348265,20.3696393101302,10430.2308335101,0.0,1.0
2023-08-15,23.8,23.91,23.76,23.9,1904,20.4383396113448,20.5328025255149,20.4039894607375,20.524214987863,2217.16640694466,0.0,1.0
2023-08-16,23.9,23.94,23.75,23.75,4037,20.524214987863,20.5585651384703,20.3954019230856,20.3954019230856,4700.99831136324,0.0,1.0
2023-08-17,23.85,23.9,23.74,23.83,3254,20.4812772996039,20.524214987863,20.3868143854338,20.4641022243002,3789.21191607034,0.0,1.0
2023-08-18,23.9,23.9,23.8,23.8,522,20.524214987863,20.524214987863,20.4383396113448,20.4383396113448,607.857596861929,0.0,1.0
2023-08-21,23.95,24.05,23.9,23.92,3400,20.5671526761222,20.6530280526404,20.524214987863,20.5413900631667,3959.22572668688,0.0,1.0
2023-08-22,23.8801,23.98,23.76,23.9,5268,20.5071257879359,20.5929152890776,20.4039894607375,20.524214987863,6134.47092005487,0.0,1.0
2023-08-23,24.05,24.05,23.8601,23.8601,2902,20.6530280526404,20.6530280526404,20.4899507126322,20.4899507126322,3379.31560554275,0.0,1.0
2023-08-24,23.89,24.05,23.89,24.05,4929,20.5156274502112,20.6530280526404,20.5156274502112,20.6530280526404,5739.71282554109,0.0,1.0
2023-08-25,24.0,24.0,23.86,23.99,603,20.6100903643813,20.6100903643813,20.4898648372557,20.6015028267295,702.180327409469,0.0,1.0
2023-08-28,23.91,23.91,23.8,23.8,3516,20.5328025255149,20.5328025255149,20.4383396113448,20.4383396113448,4094.3051926562,0.0,1.0
2023-08-29,23.85,23.98,23.84,23.9,2891,20.4812772996039,20.5929152890776,20.4726897619521,20.524214987863,3366.50634583877,0.0,1.0
2023-08-30,24.005,24.005,23.8441,23.96,2620,20.6143841332072,20.6143841332072,20.4762106523893,20.575740213774,3050.93276585872,0.0,1.0
2023-08-31,24.0,24.1,24.0,24.1,1908,20.6100903643813,20.6959657408995,20.6100903643813,20.6959657408995,2221.82431956429,0.0,1.0
2023-09-01,24.08,24.09,24.0,24.07,2207,20.6787906655959,20.6873782032477,20.6100903643813,20.6702031279441,2570.00328788175,0.0,1.0
2023-09-05,24.07,24.1,23.8001,24.09,2389,20.6702031279441,20.6959657408995,20.4384254867213,20.6873782032477,2781.93831207499,0.0,1.0
2023-09-06,24.05,24.07,23.99,24.07,1188,20.6530280526404,20.6702031279441,20.6015028267295,20.6702031279441,1383.4000480306,0.0,1.0
2023-09-07,23.93,23.98,23.9,23.9,1661,20.5499776008185,20.5929152890776,20.524214987863,20.524214987863,1934.19821530204,0.0,1.0
2023-09-08,23.93,23.93,23.93,23.93,515,20.5499776008185,20.5499776008185,20.5499776008185,20.5499776008185,599.706249777573,0.0,1.0
2023-09-11,24.0,24.0,23.93,23.9402,2306,20.6100903643813,20.6100903643813,20.5499776008185,20.5587368892234,2685.28662521764,0.0,1.0
2023-09-12,24.0,24.0,24.0,24.0,154,20.6100903643813,20.6100903643813,20.6100903643813,20.6100903643813,179.329635855818,0.0,1.0
2023-09-13,24.18,24.2,24.0,24.075,2051,20.7646660421141,20.7818411174178,20.6100903643813,20.67449689677,2388.34469571613,0.0,1.0
2023-09-14,23.795,24.14,23.79,23.9,9245,20.7930049163652,21.0944794570731,20.788635720123,20.8847580374502,10579.7490975852,0.418,1.0
2023-09-15,23.8,24.12,23.72,24.0,6588,20.7973741126073,21.0770026721046,20.727466972733,20.9721419622931,7539.14408381738,0.0,1.0
2023-09-18,23.7,23.92,23.58,23.82,3904,20.7099901877644,20.9022348224188,20.605129477953,20.8148508975759,4467.64093855845,0.0,1.0
2023-09-19,23.9,23.96,23.9,23.92,863,20.8847580374502,20.9371883923559,20.8847580374502,20.9022348224188,987.595832473344,0.0,1.0
2023-09-20,23.5,23.7,23.5,23.7,4016,20.5352223380786,20.7099901877644,20.5352223380786,20.7099901877644,4595.81096548431,0.0,1.0
2023-09-21,23.29,23.78,23.15,23.6,19329,20.3517160959086,20.7798973276387,20.2293786011285,20.6226062629215,22119.629021874,0.0,1.0
2023-09-22,23.4999,23.4999,23.25,23.29,3031,20.5351349541538,20.5351349541538,20.3167625259714,20.3517160959086,3468.60135368101,0.0,1.0
2023-09-25,23.48,23.56,23.48,23.56,665,20.5177455531101,20.5876526929844,20.5177455531101,20.5876526929844,761.009534872275,0.0,1.0
2023-09-26,23.11,23.405,23.0,23.25,8170,20.1944250311914,20.4522076094779,20.0983027138642,20.3167625259714,9349.5457141451,0.0,1.0
2023-09-27,23.2558,23.416,23.06,23.29,11215,20.3218307936123,20.4618198412106,20.1507330687699,20.3517160959086,12834.1683211918,0.0,1.0
2023-09-28,23.24,23.4399,23.13,23.39,2801,20.3080241334871,20.4827045992481,20.21190181616,20.4391000207515,3205.39504838684,0.0,1.0
2023-09-29,23.25,23.3292,23.25,23.3,2545,20.3167625259714,20.385970594447,20.3167625259714,20.3604544883929,2912.43498684202,0.0,1.0
2023-10-02,23.05,23.29,23.0101,23.29,1765,20.1419946762857,20.3517160959086,20.1071284902733,20.3517160959086,2019.82229932265,0.0,1.0
2023-10-03,22.89,22.89,22.89,22.89,415,20.002180396537,20.002180396537,20.002180396537,20.002180396537,474.915724769917,0.0,1.0
2023-10-04,23.1681,23.1681,22.89,22.89,1266,20.2451950915251,20.2451950915251,20.002180396537,20.002180396537,1448.77905435835,0.0,1.0
2023-10-05,22.86,23.02,22.7,23.02,3674,19.9759652190842,20.1157794988328,19.8361509393355,20.1157794988328,4204.43463326427,0.0,1.0
2023-10-06,22.81,23.0,22.8,22.99,1343,19.9322732566627,20.0983027138642,19.9235348641784,20.0895643213799,1536.89594786988,0.0,1.0
2023-10-09,22.883,22.94,22.81,22.9,4890,19.996063521798,20.0458723589585,19.9322732566627,20.0109187890213,5595.99492560216,0.0,1.0
2023-10-10,23.3199,23.3199,23.0,23.0,5319,20.3778438894366,20.3778438894366,20.0983027138642,20.0983027138642,6086.9319037378,0.0,1.0
2023-10-11,23.03,23.32,23.0201,23.32,4605,20.1245178913171,20.3779312733614,20.1158668827576,20.3779312733614,5269.84798208545,0.0,1.0
2023-10-12,23.2199,23.2999,23.14,23.2999,1521,20.2904599645937,20.360367104468,20.2206402086443,20.360367104468,1740.59474066276,0.0,1.0
2023-10-13,23.06,23.24,22.88,23.24,5291,20.1507330687699,20.3080241334871,19.9934420040527,20.3080241334871,6054.88939700634,0.0,1.0
2023-10-16,23.02,23.24,23.0018,23.07,4950,20.1157794988328,20.3080241334871,20.0998756245114,20.1594714612542,5664.65744002671,0.0,1.0
2023-10-17,23.16,23.24,23.04,23.19,3143,20.2381169936128,20.3080241334871,20.1332562838014,20.2643321710657,3596.77138060687,0.0,1.0
2023-10-18,23.0,23.06,23.0,23.05,3424,20.0983027138642,20.1507330687699,20.0983027138642,20.1419946762857,3918.34082316192,0.0,1.0
2023-10-19,23.2395,23.34,23.23,23.34,2488,20.3075872138629,20.39540805833,20.2992857410029,20.39540805833,2847.20559813868,0.0,1.0
2023-10-20,23.1,23.17,23.05,23.13,2613,20.1856866387071,20.2468553860971,20.1419946762857,20.21190181616,2990.25250318986,0.0,1.0
2023-10-23,23.3,23.3,23.0454,23.1,1752,20.3604544883929,20.3604544883929,20.1379750157429,20.1856866387071,2004.94542119733,0.0,1.0
2023-10-24,23.4749,23.513,23.1945,23.1945,7238,20.5132889729431,20.5465822483082,20.2682644476836,20.2682644476836,8282.9879900835,0.0,1.0
2023-10-25,23.4379,23.77,23.35,23.74,6262,20.4809569207512,20.7711589351544,20.4041464508143,20.7449437577016,7166.0777554439,0.0,1.0
2023-10-26,23.3666,23.3666,23.32,23.36,1491,20.4186521823382,20.4186521823382,20.3779312733614,20.4128848432986,1706.26348345047,0.0,1.0
2023-10-27,23.11,23.2738,23.1,23.1,1904,20.1944250311914,20.337559900084,20.1856866387071,20.1856866387071,2178.89045773957,0.0,1.0
2023-10-30,23.1006,23.18,23.1006,23.18,603,20.1862109422562,20.2555937785814,20.1862109422562,20.2555937785814,690.058269966889,0.0,1.0
2023-10-31,23.2499,23.375,23.16,23.2486,6818,20.3166751420466,20.425992432025,20.2381169936128,20.3155391510236,7802.35038911154,0.0,1.0
2023-11-01,23.25,23.5,23.2135,23.5,4368,20.3167625259714,20.5352223380786,20.2848673934038,20.5352223380786,4998.63105010843,0.0,1.0
2023-11-02,23.51,23.6394,23.2,23.48,4639,20.5439607305629,20.6570355293096,20.27307056355,20.5177455531101,5308.75674025939,0.0,1.0
2023-11-03,23.55,23.75,23.55,23.7341,4000,20.5789143005001,20.7536821501859,20.5789143005001,20.7397881061358,4577.50096163775,0.0,1.0
2023-11-06,23.6567,24.45,23.42,23.63,17980,20.6721529483075,21.3653696240861,20.4653151982043,20.6488214403744,20575.8668225616,0.0,1.0
2023-11-07,23.82,23.96,23.44,23.44,7001,20.8148508975759,20.9371883923559,20.4827919831729,20.4827919831729,8011.77105810647,0.0,1.0
2023-11-08,24.0134,24.3,23.76,23.9,8629,20.983851408222,21.2342937368218,20.7624205426702,20.8847580374502,9874.81394949305,0.0,1.0
2023-11-09,23.8832,24.35,23.58,24.05,3733,20.8700775380766,21.2779856992432,20.605129477953,21.0158339247145,4271.95277244843,0.0,1.0
2023-11-10,23.8676,23.8927,23.8,23.8511,3060,20.8564456458011,20.8783790109367,20.7973741126073,20.842027298202,3501.78823565288,0.0,1.0
2023-11-13,23.35,23.8,23.25,23.8,21904,20.4041464508143,20.7973741126073,20.3167625259714,20.7973741126073,25066.3952659283,0.0,1.0
2023-11-14,23.96,23.98,23.4,23.5,9983,20.9371883923559,20.9546651773245,20.4478384132358,20.5352223380786,11424.2980250074,0.0,1.0
2023-11-15,23.81,24.0,23.7677,24.0,5131,20.8061125050916,20.9721419622931,20.7691491048831,20.9721419622931,5871.78935854082,0.0,1.0
2023-11-16,23.95,23.95,23.36,23.36,7848,20.9284499998716,20.9284499998716,20.4128848432986,20.4128848432986,8981.05688673328,0.0,1.0
2023-11-17,23.84,23.84,23.8321,23.8321,1109,20.8323276825445,20.8323276825445,20.8254243524819,20.8254243524819,1269.11214161406,0.0,1.0
2023-11-20,23.8928,24.19,23.86,24.0,4901,20.8784663948615,21.1381714194946,20.849804467513,20.9721419622931,5608.58305324666,0.0,1.0
2023-11-21,23.71,24.025,23.56,24.025,11233,20.7187285802487,20.9939879435038,20.5876526929844,20.9939879435038,12854.7670755192,0.0,1.0
2023-11-22,24.0434,24.0434,23.6406,23.91,3074,21.0100665856749,21.0100665856749,20.6580841364077,20.8934964299345,3517.80948901861,0.0,1.0
2023-11-24,23.77,24.09,23.7501,23.95,1126,20.7711589351544,21.0507874946517,20.7537695341107,20.9284499998716,1288.56652070103,0.0,1.0
2023-11-27,23.9979,24.2,23.9438,23.9438,3659,20.9703068998714,21.1469098119789,20.9230321965314,20.9230321965314,4187.26900465813,0.0,1.0
2023-11-28,24.0652,24.1999,23.8179,23.8179,9335,21.0291162812906,21.146822428054,20.8130158351542,20.8130158351542,10682.7428692221,0.0,1.0
2023-11-29,24.18,24.18,24.115,24.115,574,21.1294330270103,21.1294330270103,21.0726334758624,21.0726334758624,656.871387995017,0.0,1.0
2023-11-30,24.25,24.44,24.08,24.1142,9218,21.1906017744003,21.3566312316018,21.0420491021674,21.0719344044637,10548.8509660942,0.0,1.0
2023-12-01,24.28,24.45,24.0827,24.0827,10768,21.2168169518532,21.3653696240861,21.0444084681382,21.0444084681382,12322.6325887288,0.0,1.0
2023-12-04,24.12,24.35,23.6964,24.33,14377,21.0770026721046,21.2779856992432,20.7068443664701,21.2605089142746,16452.6828313664,0.0,1.0
2023-12-05,24.25,24.3699,24.12,24.12,1703,21.1906017744003,21.2953751002869,21.0770026721046,21.0770026721046,1948.87103441727,0.0,1.0
2023-12-06,24.3297,24.3297,24.3297,24.3297,259,21.2602467625001,21.2602467625001,21.2602467625001,21.2602467625001,296.393187266044,0.0,1.0
2023-12-07,24.385,24.5,24.2277,24.33,4910,21.3085700729382,21.4090615865075,21.1711151591603,21.2605089142746,5618.88243041034,0.0,1.0
2023-12-08,24.3998,24.4067,24.1954,24.4067,1090,21.321502893815,21.3275323846291,21.1428901514361,21.3275323846291,1247.36901204628,0.0,1.0
2023-12-11,24.2194,24.4,23.9635,24.4,8365,21.1638622933984,21.3216776616646,20.9402468297254,21.3216776616646,9572.69888602494,0.0,1.0
2023-12-12,24.39,24.39,24.2579,24.35,1428,21.3129392691803,21.3129392691803,21.1975051044629,21.2779856992432,1634.16784330468,0.0,1.0
2023-12-13,24.78,24.9,24.185,24.37,7693,21.6537365760676,21.7585972858791,21.1338022232524,21.2954624842118,8803.67872446981,0.0,1.0
2023-12-14,24.16,24.6,24.04,24.35,9948,21.477221047885,21.86836249081,21.3705461089054,21.6461230346026,11190.6321336516,0.418,1.0
2023-12-15,24.13,24.4869,23.91,24.16,5756,21.4505523131401,21.7678213608218,21.2549815916776,21.477221047885,6474.99784492346,0.0,1.0
2023-12-18,24.0999,24.23,23.92,24.23,4739,21.4237946826127,21.5394480956231,21.2638711699259,21.5394480956231,5330.96156829262,0.0,1.0
2023-12-19,23.9908,24.125,23.9908,24.125,675,21.3268093839238,21.4461075240159,21.3268093839238,21.4461075240159,759.316112808085,0.0,1.0
2023-12-20,24.084,24.084,24.0,24.0,960,21.4096602531979,21.4096602531979,21.3349877959122,21.3349877959122,1079.91624932706,0.0,1.0
2023-12-21,24.0214,24.125,23.9604,24.125,6339,21.3540114933636,21.4461075240159,21.299785066049,21.4461075240159,7130.8219838377,0.0,1.0
2023-12-22,24.03,24.27,22.8,23.9,9498,21.3616565306571,21.5750064086162,20.2682384061166,21.2460920134293,10684.4213917795,0.0,1.0
2023-12-26,24.1012,24.1012,23.75,24.05,12359,21.424950327785,21.424950327785,21.1127483397048,21.3794356871537,13902.7967973261,0.0,1.0
2023-12-27,23.88,24.1,23.62,24.1,12346,21.2283128569327,21.4238835783952,20.9971838224769,21.4238835783952,13888.1729314498,0.0,1.0
2023-12-28,23.95,24.11,23.88,23.99,5081,21.2905399046707,21.4327731566435,21.2283128569327,21.3260982176639,5715.68173211539,0.0,1.0
2023-12-29,24.0503,24.1,24.0,24.09,3130,21.3797023745012,21.4238835783952,21.3349877959122,21.4149940001469,3520.97693791008,0.0,1.0
2024-01-02,24.12,24.1879,23.875,23.875,4199,21.4416627348918,21.5020229711977,21.2238680678085,21.2238680678085,4723.50867804614,0.0,1.0
2024-01-03,24.07,24.1221,24.07,24.0863,1651,21.3972148436503,21.4435295463239,21.3972148436503,21.411704856195,1857.23096629059,0.0,1.0
2024-01-04,24.08,24.14,24.02,24.14,1623,21.4061044218986,21.4594418913884,21.3527669524088,21.4594418913884,1825.73340901855,0.0,1.0
2024-01-05,24.18,24.1874,24.12,24.18,1241,21.4950002043816,21.5015784922853,21.4416627348918,21.4950002043816,1396.01673480716,0.0,1.0
2024-01-08,24.25,24.29,24.18,24.18,2839,21.5572272521196,21.5927855651128,21.4950002043816,21.4950002043816,3193.62732483283,0.0,1.0
2024-01-09,24.25,24.4,24.11,24.32,6536,21.5572272521196,21.6905709258441,21.4327731566435,21.6194542998577,7352.42979750171,0.0,1.0
2024-01-10,24.21,24.3,24.1,24.1641,3449,21.5216689391265,21.6016751433611,21.4238835783952,21.4808657749668,3879.82410825938,0.0,1.0
2024-01-11,24.35,24.35,24.1101,24.15,2179,21.6461230346026,21.6461230346026,21.432862052426,21.4683314696367,2451.18490342047,0.0,1.0
2024-01-12,24.3,24.79,24.2501,24.39,12125,21.6016751433611,22.0372644775277,21.5573161479021,21.6816813475958,13639.5672115527,0.0,1.0
2024-01-16,24.4,24.48,24.2942,24.3,3163,21.6905709258441,21.7616875518305,21.5965191879771,21.6016751433611,3558.0990589807,0.0,1.0
2024-01-17,24.43,24.5925,24.4,24.4,809,21.717239660589,21.8616953071238,21.6905709258441,21.6905709258441,910.054422609986,0.0,1.0
2024-01-18,24.395,24.5753,24.395,24.4001,2448,21.6861261367199,21.8464052325367,21.6861261367199,21.6906598216266,2753.78643578399,0.0,1.0
2024-01-19,24.4013,24.59,24.39,24.39,5130,21.6917265710164,21.8594729125617,21.6816813475958,21.6816813475958,5770.80245734144,0.0,1.0
2024-01-22,24.55,24.9,24.55,24.57,4140,21.8239145995685,22.1350498382589,21.8239145995685,21.8416937560651,4657.13882522293,0.0,1.0
2024-01-23,24.5,24.8,24.5,24.8,1564,21.7794667083271,22.046154055776,21.7794667083271,22.046154055776,1759.36355619532,0.0,1.0
2024-01-24,24.5,24.5,24.4733,24.4767,2423,21.7794667083271,21.7794667083271,21.7557315344041,21.7587539910085,2725.66361679109,0.0,1.0
2024-01-25,24.585,24.585,24.45,24.45,425,21.8550281234376,21.8550281234376,21.7350188170856,21.7350188170856,478.087922879164,0.0,1.0
2024-01-26,24.585,24.585,24.585,24.585,63,21.8550281234376,21.8550281234376,21.8550281234376,21.8550281234376,70.8695038620879,0.0,1.0
2024-01-29,24.58,24.58,24.4942,24.58,4700,21.8505833343134,21.8505833343134,21.7743107529431,21.8505833343134,5287.08997066371,0.0,1.0
2024-01-30,24.65,24.65,24.5,24.6,1655,21.9128103820515,21.9128103820515,21.7794667083271,21.86836249081,1861.73061732945,0.0,1.0
2024-01-31,24.46,24.46,24.46,24.46,828,21.7439083953339,21.7439083953339,21.7439083953339,21.7439083953339,931.427765044583,0.0,1.0
2024-02-01,24.59,24.59,24.42,24.4616,1961,21.8594729125617,21.8594729125617,21.7083500823407,21.7453307278536,2205.95392180245,0.0,1.0
2024-02-02,24.35,24.59,24.18,24.59,3558,21.6461230346026,21.8594729125617,21.4950002043816,21.8594729125617,4002.4395990684,0.0,1.0
2024-02-05,24.34,24.59,24.2147,24.59,5967,21.6372334563543,21.8594729125617,21.5258470409032,21.8594729125617,6712.35443722347,0.0,1.0
2024-02-06,24.2995,24.3271,24.1369,24.285,3386,21.6012306644487,21.625765900414,21.4566861221314,21.5883407759887,3808.9546043973,0.0,1.0
2024-02-07,24.4294,24.45,24.4294,24.45,645,21.7167062858941,21.7350188170856,21.7167062858941,21.7350188170856,725.568730016614,0.0,1.0
2024-02-08,24.42,24.45,24.42,24.45,1011,21.7083500823407,21.7350188170856,21.7083500823407,21.7350188170856,1137.28680007255,0.0,1.0
2024-02-09,24.32,24.32,24.3,24.3,775,21.6194542998577,21.6194542998577,21.6016751433611,21.6016751433611,871.807388779654,0.0,1.0
2024-02-12,24.32,24.32,24.2001,24.3,2432,21.6194542998577,21.6194542998577,21.5128682566606,21.6016751433611,2735.78783162854,0.0,1.0
2024-02-13,24.5,24.5,24.36,24.47,2764,21.7794667083271,21.7794667083271,21.6550126128509,21.7527979735822,3109.25886785414,0.0,1.0
2024-02-14,24.31,24.45,24.29,24.3,8042,21.6105647216094,21.7350188170856,21.5927855651128,21.6016751433611,9046.54841363352,0.0,1.0
2024-02-15,24.38,24.38,24.25,24.27,2098,21.6727917693475,21.6727917693475,21.5572272521196,21.5750064086162,2360.0669698835,0.0,1.0
2024-02-16,24.38,24.38,24.38,24.38,1,21.6727917693475,21.6727917693475,21.6727917693475,21.6727917693475,1.12491275971568,0.0,1.0
2024-02-20,24.4,24.4,24.29,24.29,1847,21.6905709258441,21.6905709258441,21.5927855651128,21.5927855651128,2077.71386719486,0.0,1.0
2024-02-21,24.52,24.52,24.3502,24.375,3044,21.7972458648237,21.7972458648237,21.6463008261676,21.6683469802234,3424.23444057453,0.0,1.0
2024-02-22,24.45,24.5,24.2977,24.5,4455,21.7350188170856,21.7794667083271,21.599630540364,21.7794667083271,5011.48634453335,0.0,1.0
2024-02-23,24.35,24.48,24.3,24.48,8775,21.6461230346026,21.7616875518305,21.6016751433611,21.7616875518305,9871.10946650511,0.0,1.0
2024-02-26,24.365,24.4783,24.31,24.31,3776,21.6594574019751,21.7601763235283,21.6105647216094,21.6105647216094,4247.6705806864,0.0,1.0
2024-02-27,24.72,24.72,24.4,24.4,7093,21.9750374297896,21.9750374297896,21.6905709258441,21.6905709258441,7979.00620466332,0.0,1.0
2024-02-28,24.73,24.8999,24.5,24.5129,15379,21.9839270080379,22.1349609424765,21.7794667083271,21.7909342642674,17300.0333316675,0.0,1.0
2024-02-29,24.7,24.7,24.28,24.7,12341,21.957258273293,21.957258273293,21.5838959868645,21.957258273293,13882.5483676512,0.0,1.0
2024-03-01,24.65,24.89,24.33,24.58,15377,21.9128103820515,22.1261602600106,21.628343878106,21.8505833343134,17297.783506148,0.0,1.0
2024-03-04,24.66,24.7,24.3,24.6999,4492,21.9216999602998,21.957258273293,21.6016751433611,21.9571693775105,5053.10811664284,0.0,1.0
2024-03-05,24.8,24.81,24.762,24.762,1707,22.046154055776,22.0550436340243,22.0123736584324,22.0123736584324,1920.22608083466,0.0,1.0
2024-03-06,24.7,24.76,24.6854,24.7,1711,21.957258273293,22.0105957427828,21.9442794890505,21.957258273293,1924.72573187353,0.0,1.0
2024-03-07,24.72,24.72,24.72,24.72,360,21.9750374297896,21.9750374297896,21.9750374297896,21.9750374297896,404.968593497645,0.0,1.0
2024-03-08,24.85,24.85,24.742,24.78,3219,22.0906019470175,22.0906019470175,21.9945945019358,22.0283748992794,3621.09417352477,0.0,1.0
2024-03-11,24.84,24.9,24.79,24.8,3776,22.0817123687692,22.1350498382589,22.0372644775277,22.046154055776,4247.6705806864,0.0,1.0
2024-03-12,24.81,24.88,24.81,24.88,895,22.0550436340243,22.1172706817623,22.0550436340243,22.1172706817623,1006.79691994553,0.0,1.0
2024-03-13,24.7329,24.89,24.7262,24.89,3478,21.9865049857299,22.1261602600106,21.9805489683035,22.1261602600106,3912.44657829114,0.0,1.0
2024-03-14,24.414,24.5,24.414,24.5,328,22.0745729262385,22.1523321329091,22.0745729262385,22.1523321329091,362.7609026348,0.41796875,1.0
2024-03-15,24.62,24.62,24.62,24.62,224,22.2608333515193,22.2608333515193,22.2608333515193,22.2608333515193,247.739153018888,0.0,1.0
2024-03-18,24.46,24.9,24.44,24.44,18811,22.1161650600391,22.5140028616097,22.098081523604,22.098081523604,20804.5589617781,0.0,1.0
2024-03-19,24.46,24.625,24.3463,24.57,1338,22.1161650600391,22.265354235628,22.0133601554059,22.2156245104317,1479.79904794318,0.0,1.0
2024-03-20,24.48,24.56,24.3501,24.56,995,22.1342485964741,22.2065827422142,22.0167960273286,22.2065827422142,1100.44846988301,0.0,1.0
2024-03-21,24.4,24.5753,24.4,24.4206,1700,22.061914450734,22.220416647587,22.061914450734,22.0805404932621,1880.16321487549,0.0,1.0
2024-03-22,24.64,24.88,24.5168,24.5799,5529,22.2789168879543,22.4959193251746,22.1675223035145,22.224575860967,6114.95436179211,0.0,1.0
2024-03-25,24.45,24.72,24.45,24.72,5206,22.1071232918215,22.3512510336944,22.1071232918215,22.3512510336944,5757.72335096577,0.0,1.0
2024-03-26,24.6825,24.6825,24.3755,24.3755,718,22.3173444028787,22.3173444028787,22.0397621186011,22.0397621186011,794.092463694473,0.0,1.0
2024-03-27,24.52,24.68,24.4,24.68,3070,22.1704156693441,22.3150839608244,22.061914450734,22.3150839608244,3395.3535703928,0.0,1.0
2024-03-28,24.4,24.51,24.39,24.4,3405,22.061914450734,22.1613739011266,22.0528726825165,22.061914450734,3765.85632155943,0.0,1.0
2024-04-01,24.35,24.49,24.35,24.4,1726,22.0167056096464,22.1432903646916,22.0167056096464,22.061914450734,1908.91865227947,0.0,1.0
2024-04-02,24.41,24.49,24.36,24.49,746,22.0709562189515,22.1432903646916,22.0257473778639,22.1432903646916,825.059857821832,0.0,1.0
2024-04-03,24.41,24.42,24.4,24.4,605,22.0709562189515,22.079997987169,22.061914450734,22.061914450734,669.116908823336,0.0,1.0
2024-04-04,24.4,24.4,24.3999,24.4,784,22.061914450734,22.061914450734,22.0618240330518,22.061914450734,867.087035566107,0.0,1.0
2024-04-05,24.5985,24.5985,24.55,24.55,820,22.2413935498516,22.2413935498516,22.1975409739967,22.1975409739967,906.902256587002,0.0,1.0
2024-04-08,24.6227,24.75,24.55,24.55,2723,22.263274628938,22.378376338347,22.1975409739967,22.1975409739967,3011.57907888586,0.0,1.0
2024-04-09,24.7,24.93,24.68,24.93,435,22.3331674972594,22.5411281662622,22.3150839608244,22.5411281662622,481.100587335787,0.0,1.0
2024-04-10,24.5127,24.9,24.5127,24.9,761,22.1638151785454,22.5140028616097,22.1638151785454,22.5140028616097,841.649533247203,0.0,1.0
2024-04-11,24.565,24.8999,24.565,24.64,2510,22.211103626323,22.5139124439275,22.211103626323,22.2789168879543,2776.00568784557,0.0,1.0
2024-04-12,24.5,24.5299,24.5,24.5299,721,22.1523321329091,22.1793670198795,22.1523321329091,22.1793670198795,797.410398779546,0.0,1.0
2024-04-15,24.38,24.51,24.38,24.5,974,22.0438309142989,22.1613739011266,22.0438309142989,22.1523321329091,1077.22292428749,0.0,1.0
2024-04-16,24.25,24.39,24.25,24.39,2856,21.9262879274713,22.0528726825165,21.9262879274713,22.0528726825165,3158.67420099082,0.0,1.0
2024-04-17,24.12,24.28,24.05,24.25,11436,21.8087449406436,21.9534132321238,21.745452563121,21.9262879274713,12647.9685443036,0.0,1.0
2024-04-18,24.49,24.49,24.49,24.49,241,22.1432903646916,22.1432903646916,22.1432903646916,22.1432903646916,266.540785167643,0.0,1.0
2024-04-19,24.2,24.2,24.02,24.07,3609,21.8810790863837,21.8810790863837,21.7183272584684,21.763536099556,3991.47590734449,0.0,1.0
2024-04-22,24.14,24.69,24.1,24.12,2255,21.8268284770786,22.3241257290419,21.7906614042086,21.8087449406436,2493.98120561425,0.0,1.0
2024-04-23,24.19,24.69,24.14,24.14,2931,21.8720373181662,22.3241257290419,21.8268284770786,21.8268284770786,3241.62257811768,0.0,1.0
2024-04-24,24.15,24.5,24.01,24.11,20959,21.8358702452961,22.1523321329091,21.7092854902509,21.7997031724261,23180.2004826914,0.0,1.0
2024-04-25,24.36,24.7,24.31,24.5,3168,22.0257473778639,22.3331674972594,21.9805385367763,22.1523321329091,3503.73944983856,0.0,1.0
2024-04-26,24.24,24.52,24.24,24.52,1731,21.9172461592538,22.1704156693441,21.9172461592538,22.1704156693441,1914.44854408792,0.0,1.0
2024-04-29,24.16,24.2,24.12,24.16,3627,21.8449120135136,21.8810790863837,21.8087449406436,21.8449120135136,4011.38351785495,0.0,1.0
2024-04-30,24.14,24.23,24.12,24.23,1219,21.8268284770786,21.9082043910362,21.8087449406436,21.9082043910362,1348.1876229019,0.0,1.0
2024-05-01,24.12,24.25,24.1,24.24,1270,21.8087449406436,21.9262879274713,21.7906614042086,21.9172461592538,1404.59251934816,0.0,1.0
2024-05-02,24.08,24.25,24.0013,24.25,1611,21.7725778677735,21.9262879274713,21.7014191519017,21.9262879274713,1781.73114068495,0.0,1.0
2024-05-03,24.3,24.5,24.065,24.12,6016,21.9714967685588,22.1523321329091,21.7590152154473,21.8087449406436,6653.56582393586,0.0,1.0
2024-05-06,24.29,24.62,24.23,24.23,8397,21.9624550003413,22.2608333515193,21.9082043910362,21.9082043910362,9286.90030312323,0.0,1.0
2024-05-07,24.2154,24.38,24.05,24.07,8884,21.8950034094387,22.0438309142989,21.745452563121,21.763536099556,9825.51176526695,0.0,1.0
2024-05-08,24.09,24.3,24.09,24.2224,2004,21.781619635991,21.9714967685588,21.781619635991,21.9013326471909,2216.3806368297,0.0,1.0
2024-05-09,24.2899,24.2899,24.14,24.18,6238,21.9623645826591,21.9623645826591,21.8268284770786,21.8629955499487,6899.09302023137,0.0,1.0
2024-05-10,24.2499,24.2699,24.13,24.13,3870,21.9261975097891,21.9442810462241,21.8177867088611,21.8177867088611,4280.13625974596,0.0,1.0
2024-05-13,24.21,24.55,24.0999,24.17,14522,21.8901208546012,22.1975409739967,21.7905709865264,21.8539537817312,16061.0177684835,0.0,1.0
2024-05-14,24.2656,24.33,24.18,24.33,3801,21.9403930858906,21.9986220732114,21.8629955499487,21.9986220732114,4203.82375278925,0.0,1.0
2024-05-15,24.322,24.44,24.3,24.44,1161,21.9913886586374,22.098081523604,21.9714967685588,22.098081523604,1284.04087792379,0.0,1.0
2024-05-16,24.3,24.47,24.1662,24.47,2975,21.9714967685588,22.1252068282566,21.8505179098085,22.1252068282566,3290.28562603211,0.0,1.0
2024-05-17,24.36,24.49,24.1937,24.3,2989,22.0257473778639,22.1432903646916,21.8753827724067,21.9714967685588,3305.76932309579,0.0,1.0
2024-05-20,24.3201,24.4,24.3,24.4,2358,21.989670722676,22.061914450734,21.9714967685588,22.061914450734,2607.89697686848,0.0,1.0
2024-05-21,24.3301,24.44,24.27,24.27,3513,21.9987124908936,22.098081523604,21.9443714639063,21.9443714639063,3885.30198462211,0.0,1.0
2024-05-22,24.48,24.6,24.335,24.44,10710,22.1342485964741,22.2427498150843,22.0031429573201,22.098081523604,11845.0282537156,0.0,1.0
2024-05-23,24.3,24.4,24.22,24.4,1513,21.9714967685588,22.061914450734,21.8991626228187,22.061914450734,1673.34526123919,0.0,1.0
2024-05-24,24.27,24.55,24.27,24.2753,15964,21.9443714639063,22.1975409739967,21.9443714639063,21.9491636010616,17655.8385660425,0.0,1.0
2024-05-28,24.3,24.43,24.26,24.34,12897,21.9714967685588,22.0890397553865,21.9353296956888,22.0076638414289,14263.8029307348,0.0,1.0
2024-05-29,24.32,24.32,24.16,24.27,5184,21.9895803049939,21.9895803049939,21.8449120135136,21.9443714639063,5733.39182700854,0.0,1.0
2024-05-30,24.4743,24.6,24.36,24.41,4800,22.1290947885901,22.2427498150843,22.0257473778639,22.0709562189515,5308.69613611903,0.0,1.0
2024-05-31,24.36,24.36,24.24,24.3021,6979,22.0257473778639,22.0257473778639,21.9172461592538,21.9733955398845,7718.62298624474,0.0,1.0
2024-06-03,24.5899,24.5899,24.37,24.5,3286,22.2336176291846,22.2336176291846,22.0347891460814,22.1523321329091,3634.24489651815,0.0,1.0
2024-06-04,24.38,24.546,24.38,24.475,4043,22.0438309142989,22.1939242667097,22.0438309142989,22.1297277123653,4471.4705163186,0.0,1.0
2024-06-05,24.59,24.5999,24.36,24.36,6570,22.2337080468667,22.2426593974021,22.0257473778639,22.0257473778639,7266.27783631293,0.0,1.0
2024-06-06,24.56,24.57,24.41,24.47,4405,22.2065827422142,22.2156245104317,22.0709562189515,22.1252068282566,4871.8346832509,0.0,1.0
2024-06-07,24.6993,24.6993,24.56,24.575,1736,22.3325345734842,22.3325345734842,22.2065827422142,22.2201453945405,1919.97843589638,0.0,1.0
2024-06-10,24.5,24.7,24.5,24.5407,2136,22.1523321329091,22.3331674972594,22.1523321329091,22.1891321295544,2362.36978057297,0.0,1.0
2024-06-11,24.56,24.7,24.44,24.6677,4052,22.2065827422142,22.3331674972594,22.098081523604,22.3039625859168,4481.42432157381,0.0,1.0
2024-06-12,24.625,24.6726,24.51,24.51,2236,22.265354235628,22.3083930523434,22.1613739011266,22.1613739011266,2472.96761674212,0.0,1.0
2024-06-13,24.68,24.68,24.68,24.68,418,22.3150839608244,22.3150839608244,22.3150839608244,22.3150839608244,462.298955187031,0.0,1.0
2024-06-14,24.23,24.748,24.0642,24.6,28471,22.2861503025283,22.7625937964082,22.1336515934834,22.6264670838711,30954.3066270058,0.418,1.0
2024-06-17,24.26,24.45,24.26,24.3,3177,22.3137435550696,22.4885008211646,22.3137435550696,22.350534558458,3454.10530553888,0.0,1.0
2024-06-18,24.36,24.48,24.35,24.47,855,22.4057210635406,22.5160940737059,22.3965233126935,22.5068963228588,929.575082227179,0.0,1.0
2024-06-20,24.38,24.73,24.38,24.4,11508,22.4241165652349,22.7460378448834,22.4241165652349,22.4425120669291,12511.7544400823,0.0,1.0
2024-06-21,24.54,24.72,24.44,24.44,943,22.5712805787885,22.7368400940363,22.4793030703175,22.4793030703175,1025.25064624588,0.0,1.0
2024-06-24,24.43,24.65,24.33,24.65,5921,22.4701053194704,22.6724558381066,22.3781278109993,22.6724558381066,6437.44334721299,0.0,1.0
2024-06-25,24.54,24.55,24.4235,24.53,881,22.5712805787885,22.5804783296356,22.4641267814197,22.5620828279414,957.84286250543,0.0,1.0
2024-06-26,24.49,24.5599,24.43,24.54,3226,22.525291824553,22.5895841029742,22.4701053194704,22.5712805787885,3507.3791991402,0.0,1.0
2024-06-27,24.54,24.55,24.5,24.5,1934,22.5712805787885,22.5804783296356,22.5344895754001,22.5344895754001,2102.68796377469,0.0,1.0
2024-06-28,24.48,24.49,24.446,24.49,1886,22.5160940737059,22.525291824553,22.4848217208257,22.525291824553,2050.50129249176,0.0,1.0
2024-07-01,24.34,24.45,24.25,24.25,1794,22.3873255618464,22.4885008211646,22.3045458042225,22.3045458042225,1950.47683919948,0.0,1.0
2024-07-02,24.43,24.53,24.26,24.26,3450,22.4701053194704,22.5620828279414,22.3137435550696,22.3137435550696,3750.91699846053,0.0,1.0
2024-07-03,24.55,24.55,24.5,24.5,1118,22.5804783296356,22.5804783296356,22.5344895754001,22.5344895754001,1215.51455196489,0.0,1.0
2024-07-05,24.44,24.58,24.3902,24.42,2155,22.4793030703175,22.6080715821769,22.4334982710989,22.4609075686233,2342.96409613984,0.0,1.0
2024-07-08,24.5235,24.58,24.44,24.58,1657,22.5561042898908,22.6080715821769,22.4793030703175,22.6080715821769,1801.52738157945,0.0,1.0
2024-07-09,24.36,24.5799,24.29,24.56,5314,22.4057210635406,22.6079796046684,22.3413368076109,22.5896760804827,5777.49939994764,0.0,1.0
2024-07-10,24.448,24.5634,24.27,24.5634,2329,22.4866612709951,22.5928033157707,22.3229413059167,22.5928033157707,2532.14077954047,0.0,1.0
2024-07-11,24.5,24.5,24.3,24.4,2006,22.5344895754001,22.5344895754001,22.350534558458,22.4425120669291,2180.96797069908,0.0,1.0
2024-07-12,24.47,24.5,24.3411,24.3782,3624,22.5068963228588,22.5344895754001,22.3883373144396,22.4224609700824,3940.09368186115,0.0,1.0
2024-07-15,24.47,24.62,24.3601,24.62,8057,22.5068963228588,22.6448625855653,22.4058130410491,22.6448625855653,8759.75021930334,0.0,1.0
2024-07-16,24.4798,24.4864,24.42,24.42,6207,22.5159101186889,22.521980634248,22.4609075686233,22.4609075686233,6748.3889302738,0.0,1.0
2024-07-17,24.47,24.4999,24.44,24.4999,799,22.5068963228588,22.5343975978916,22.4793030703175,22.5343975978916,868.690632397092,0.0,1.0
2024-07-18,24.47,24.5,24.4,24.5,4373,22.5068963228588,22.5344895754001,22.4425120669291,22.5344895754001,4754.42319833853,0.0,1.0
2024-07-19,24.4814,24.5,24.47,24.47,472,22.5173817588245,22.5344895754001,22.5068963228588,22.5068963228588,513.168934282137,0.0,1.0
2024-07-22,24.57,24.62,24.31,24.62,8260,22.5988738313298,22.6448625855653,22.3597323093051,22.6448625855653,8980.45634993741,0.0,1.0
2024-07-23,24.678,24.678,24.5,24.58,3001,22.6982095404785,22.6982095404785,22.5344895754001,22.6080715821769,3262.75417750147,0.0,1.0
2024-07-24,24.6997,24.73,24.57,24.57,8080,22.7181686598167,22.7460378448834,22.5988738313298,22.5988738313298,8784.75633262643,0.0,1.0
2024-07-25,24.6,24.75,24.56,24.75,7744,22.6264670838711,22.7644333465776,22.5896760804827,22.7644333465776,8419.44963364592,0.0,1.0
2024-07-26,24.7374,24.7374,24.7374,24.7374,607,22.7528441805103,22.7528441805103,22.7528441805103,22.7528441805103,659.943947265376,0.0,1.0
2024-07-29,24.69,24.69,24.56,24.65,4016,22.709246841495,22.709246841495,22.5896760804827,22.6724558381066,4366.28483067175,0.0,1.0
2024-07-30,24.748,24.75,24.65,24.72,2802,22.7625937964082,22.7644333465776,22.6724558381066,22.7368400940363,3046.396936141,0.0,1.0
2024-07-31,24.74,24.74,24.6,24.6,2106,22.7552355957305,22.7552355957305,22.6264670838711,22.6264670838711,2289.69020253852,0.0,1.0
2024-08-01,24.75,24.75,24.72,24.72,603,22.7644333465776,22.7644333465776,22.7368400940363,22.7368400940363,655.5950579918,0.0,1.0
2024-08-02,24.73,24.75,24.58,24.58,1462,22.7460378448834,22.7644333465776,22.6080715821769,22.6080715821769,1589.51902949256,0.0,1.0
2024-08-05,24.84,24.84,24.69,24.73,5793,22.8472131042015,22.8472131042015,22.709246841495,22.7460378448834,6298.27889045854,0.0,1.0
2024-08-06,24.88,24.88,24.62,24.64,1089,22.88400410759,22.88400410759,22.6448625855653,22.6632580872595,1183.98510473146,0.0,1.0
2024-08-07,24.8,24.848,24.71,24.78,4168,22.8104221008131,22.8545713048792,22.7276423431892,22.7920265991189,4531.5426230677,0.0,1.0
2024-08-08,24.81,24.97,24.81,24.89,6395,22.8196198516602,22.9667838652139,22.8196198516602,22.8932018584371,6952.78672613194,0.0,1.0
2024-08-09,24.9,24.9,24.78,24.78,2116,22.9023996092842,22.9023996092842,22.7920265991189,22.7920265991189,2300.56242572246,0.0,1.0
2024-08-12,24.9,25.16,24.88,24.9,1852,22.9023996092842,23.1415411313088,22.88400410759,22.9023996092842,2013.53573366635,0.0,1.0
2024-08-13,24.83,25.25,24.75,25.25,2334,22.8380153533544,23.2243208889327,22.7644333465776,23.2243208889327,2537.57689113244,0.0,1.0
2024-08-14,24.91,25.38,24.87,25.38,6315,22.9115973601313,23.3438916499451,22.8748063567429,23.3438916499451,6865.80894066037,0.0,1.0
2024-08-15,24.9,25.04,24.87,25.04,1379,22.9023996092842,23.0311681211436,22.8748063567429,23.0311681211436,1499.27957706582,0.0,1.0
2024-08-16,24.77,24.95,24.77,24.95,5402,22.7828288482718,22.9483883635197,22.7828288482718,22.9483883635197,5873.17496396634,0.0,1.0
2024-08-19,24.8132,25.0,24.73,24.81,7755,22.8225631319313,22.9943771177552,22.7460378448834,22.8196198516602,8431.40907914826,0.0,1.0
2024-08-20,24.84,24.9801,24.84,24.876,3948,22.8472131042015,22.9760735935694,22.8472131042015,22.8803250072511,4292.35371302094,0.0,1.0
2024-08-21,24.7693,24.9069,24.7693,24.86,3662,22.7821850057125,22.9087460573687,22.7821850057125,22.8656086058958,3981.40812996015,0.0,1.0
2024-08-22,24.88,24.9999,24.73,24.73,531,22.88400410759,22.9942851402467,22.7460378448834,22.7460378448834,577.315051067404,0.0,1.0
2024-08-23,24.94,25.0,24.9,24.92,1709,22.9391906126726,22.9943771177552,22.9023996092842,22.9207951109784,1858.06294213596,0.0,1.0
2024-08-26,25.1,25.3499,24.85,24.85,7964,23.0863546262262,23.3162064198953,22.8564108550487,22.8564108550487,8658.63854369268,0.0,1.0
2024-08-27,24.99,25.1,24.95,25.1,3941,22.9851793669081,23.0863546262262,22.9483883635197,23.0863546262262,4284.74315679217,0.0,1.0
2024-08-28,24.99,24.99,24.9,24.9,1471,22.9851793669081,22.9851793669081,22.9023996092842,22.9023996092842,1599.3040303581,0.0,1.0
2024-08-29,24.8858,24.955,24.74,24.945,9564,22.8893388030813,22.9529872389432,22.7552355957305,22.9437894880961,10398.1942531236,0.0,1.0
2024-08-30,25.0,25.0,24.83,25.0,4133,22.9943771177552,22.9943771177552,22.8380153533544,22.9943771177552,4493.48984192389,0.0,1.0
2024-09-03,25.0,25.0,25.0,25.0,520,22.9943771177552,22.9943771177552,22.9943771177552,22.9943771177552,565.355605565067,0.0,1.0
2024-09-04,25.04,25.1,24.8,24.8,12451,23.0311681211436,23.0863546262262,22.8104221008131,22.8104221008131,13537.0050863282,0.0,1.0
2024-09-05,25.1,25.1,24.905,25.0,2112,23.0863546262262,23.0863546262262,22.9069984847077,22.9943771177552,2296.21353644889,0.0,1.0
2024-09-06,25.08,25.1,24.94,24.94,474,23.067959124532,23.0863546262262,22.9391906126726,22.9391906126726,515.343378918926,0.0,1.0
2024-09-09,25.24,25.25,24.94,25.0,4466,23.2151231380856,23.2243208889327,22.9391906126726,22.9943771177552,4855.53487394922,0.0,1.0
2024-09-10,25.24,25.24,25.24,25.24,444,23.2151231380856,23.2151231380856,23.2151231380856,23.2151231380856,482.726709367096,0.0,1.0
2024-09-11,25.185,25.35,25.15,25.23,9374,23.1645355084266,23.3162983974038,23.1323433804617,23.2059253872385,10191.6220126287,0.0,1.0
2024-09-12,25.32,25.35,25.235,25.34,750,23.2887051448624,23.3162983974038,23.2105242626621,23.3071006465566,815.416738795771,0.0,1.0
2024-09-13,24.96,25.29,24.84,25.2,33072,23.3420233568042,23.6506318386851,23.2298020906658,23.5664658890812,35364.4201011123,0.41796875,1.0
2024-09-16,24.75,24.75,24.58,24.58,12765,23.1456361410619,23.1456361410619,22.9866560140324,22.9866560140324,13649.819260725,0.0,1.0
2024-09-17,24.75,24.8499,24.7355,24.75,2119,23.1456361410619,23.2390603451222,23.1320760714035,23.1456361410619,2265.88069044076,0.0,1.0
2024-09-18,24.7525,24.84,24.7,24.8,3470,23.1479740841064,23.2298020906658,23.0988772801709,23.1923950019529,3710.52666155237,0.0,1.0
2024-09-19,24.9,24.9,24.75,24.75,1418,23.285912723735,23.285912723735,23.1456361410619,23.1456361410619,1516.29014584474,0.0,1.0
2024-09-20,24.76,24.99,24.76,24.9484,4924,23.1549879132401,23.3700786733389,23.1549879132401,23.3311753010775,5265.31218486565,0.0,1.0
2024-09-23,24.802,24.828,24.7,24.82,1624,23.1942653563886,23.2185799640519,23.0988772801709,23.2110985463093,1736.56925024813,0.0,1.0
2024-09-24,24.77,24.782,24.72,24.77,1660,23.1643396854183,23.1755618120322,23.1175808245273,23.1643396854183,1775.06462771669,0.0,1.0
2024-09-25,24.82,24.82,24.805,24.805,522,23.2110985463093,23.2110985463093,23.197070888042,23.197070888042,558.182973294045,0.0,1.0
2024-09-26,24.77,24.83,24.73,24.76,1532,23.1643396854183,23.2204503184876,23.1269325967055,23.1549879132401,1638.19217449516,0.0,1.0
2024-09-27,24.7798,24.84,24.775,24.84,847,23.173504422153,23.2298020906658,23.1690155715074,23.2298020906658,905.710686551827,0.0,1.0
2024-09-30,24.655,24.84,24.6,24.84,2881,23.0567943053689,23.2298020906658,23.0053595583888,23.2298020906658,3080.69951352518,0.0,1.0
2024-10-01,24.72,24.82,24.65,24.69,1506,23.1175808245273,23.2110985463093,23.0521184192798,23.0895255079927,1610.38995743454,0.0,1.0
2024-10-02,24.72,24.72,24.72,24.72,142,23.1175808245273,23.1175808245273,23.1175808245273,23.1175808245273,151.842877792632,0.0,1.0
2024-10-03,24.7918,24.92,24.7918,24.92,395,23.1847265487668,23.3046162680914,23.1847265487668,23.3046162680914,422.379836113309,0.0,1.0
2024-10-04,24.9236,24.95,24.85,24.85,5859,23.3079829060756,23.332671584626,23.239153862844,23.239153862844,6265.12268300727,0.0,1.0
2024-10-07,24.884,24.94,24.86,24.94,1122,23.2709498882499,23.3233198124478,23.2485056350222,23.3233198124478,1199.77259776995,0.0,1.0
2024-10-08,24.8031,24.8862,24.8031,24.8862,2080,23.1952940513282,23.2730072781291,23.1952940513282,23.2730072781291,2224.17736484983,0.0,1.0
2024-10-09,24.78,24.78,24.78,24.78,304,23.1736914575965,23.1736914575965,23.1736914575965,23.1736914575965,325.072076401129,0.0,1.0
2024-10-10,24.7001,24.795,24.7001,24.795,1466,23.0989707978926,23.1877191158638,23.0989707978926,23.1877191158638,1567.61731580281,0.0,1.0
2024-10-11,24.79,24.79,24.7,24.7,527,23.1830432297747,23.1830432297747,23.0988772801709,23.0988772801709,563.52955349801,0.0,1.0
2024-10-14,24.72,24.8659,24.7,24.7,666,23.1175808245273,23.2540231806073,23.0988772801709,23.0988772801709,712.164483168262,0.0,1.0
2024-10-15,24.8899,24.8899,24.888,24.888,669,23.276467433835,23.276467433835,23.2746905971212,23.2746905971212,715.372431290642,0.0,1.0
2024-10-16,24.7,24.702,24.6208,24.6208,1331,23.0988772801709,23.1007476346065,23.0248112445195,23.0248112445195,1423.25965029573,0.0,1.0
2024-10-17,24.81,24.8275,24.64,24.7,3868,23.2017467741311,23.218112375443,23.0427666471016,23.0988772801709,4136.11444578805,0.0,1.0
2024-10-18,24.79,24.79,24.79,24.79,237,23.1830432297747,23.1830432297747,23.1830432297747,23.1830432297747,253.427901667986,0.0,1.0
2024-10-21,24.79,24.79,24.79,24.79,237,23.1830432297747,23.1830432297747,23.1830432297747,23.1830432297747,253.427901667986,0.0,1.0
2024-10-22,24.7115,24.79,24.7115,24.79,1241,23.1096318181758,23.1830432297747,23.1096318181758,23.1830432297747,1327.02120662434,0.0,1.0
2024-10-23,24.755,24.755,24.755,24.755,370,23.150312027151,23.150312027151,23.150312027151,23.150312027151,395.646935093479,0.0,1.0
2024-10-24,24.755,24.755,24.755,24.755,21,23.150312027151,23.150312027151,23.150312027151,23.150312027151,22.4556368566569,0.0,1.0
2024-10-25,24.8635,24.897,24.7,24.7,752,23.2517787552845,23.2831071920815,23.0988772801709,23.0988772801709,804.125662676478,0.0,1.0
2024-10-28,24.8001,25.0,24.7,25.0,3945,23.1924885196747,23.3794304455171,23.0988772801709,23.3794304455171,4218.45178092912,0.0,1.0
2024-10-29,24.75,24.815,24.71,24.72,695,23.1456361410619,23.2064226602202,23.1082290523491,23.1175808245273,743.174648351265,0.0,1.0
2024-10-30,24.7,24.755,24.7,24.72,1501,23.0988772801709,23.150312027151,23.0988772801709,23.1175808245273,1605.04337723057,0.0,1.0
2024-10-31,24.77,24.77,24.7,24.7,848,23.1643396854183,23.1643396854183,23.0988772801709,23.0988772801709,906.780002592623,0.0,1.0
2024-11-01,24.77,24.77,24.77,24.77,119,23.1643396854183,23.1643396854183,23.1643396854183,23.1643396854183,127.248608854389,0.0,1.0
2024-11-04,24.8282,24.8282,24.7001,24.71,3286,23.2187669994955,23.2187669994955,23.0989707978926,23.1082290523491,3513.77251004641,0.0,1.0
2024-11-05,24.73,24.73,24.7,24.72,763,23.1269325967055,23.1269325967055,23.0988772801709,23.1175808245273,815.888139125201,0.0,1.0
2024-11-06,24.702,24.8387,24.7,24.7,2463,23.1007476346065,23.2285863602826,23.0988772801709,23.0988772801709,2633.72540847362,0.0,1.0
2024-11-07,24.62,24.7375,24.6,24.7,2594,23.0240631027452,23.1339464258391,23.0053595583888,23.0988772801709,2773.80580981753,0.0,1.0
2024-11-08,24.7401,24.8726,24.65,24.67,8468,23.1363778866055,23.2602888679667,23.0521184192798,23.0708219636362,9054.96823343669,0.0,1.0
2024-11-11,24.6499,24.7,24.6499,24.66,2089,23.052024901558,23.0988772801709,23.052024901558,23.061470191458,2233.80120921697,0.0,1.0
2024-11-12,24.6501,24.7,24.6501,24.7,517,23.0522119370016,23.0988772801709,23.0522119370016,23.0988772801709,552.836393090078,0.0,1.0
2024-11-13,24.66,24.7,24.66,24.66,3213,23.061470191458,23.0988772801709,23.061470191458,23.061470191458,3435.71243906851,0.0,1.0
2024-11-14,24.65,24.686,24.65,24.686,976,23.0521184192798,23.0857847991214,23.0521184192798,23.0857847991214,1043.65245581415,0.0,1.0
2024-11-15,24.68,24.68,24.68,24.68,580,23.0801737358144,23.0801737358144,23.0801737358144,23.0801737358144,620.20330366005,0.0,1.0
2024-11-18,24.7001,24.8,24.65,24.65,3556,23.0989707978926,23.1923950019529,23.0521184192798,23.0521184192798,3802.48784106058,0.0,1.0
2024-11-19,24.8536,24.8536,24.73,24.8268,1204,23.2425205008281,23.2425205008281,23.1269325967055,23.2174577513905,1287.456513115,0.0,1.0
2024-11-20,24.73,24.88,24.73,24.874,1962,23.1269325967055,23.2672091793786,23.1269325967055,23.2615981160717,2097.99807203623,0.0,1.0
2024-11-21,24.895,24.895,24.73,24.73,923,23.2812368376459,23.2812368376459,23.1269325967055,23.1269325967055,986.978705652111,0.0,1.0
2024-11-22,24.7601,24.95,24.76,24.95,2349,23.1550814309619,23.332671584626,23.1549879132401,23.332671584626,2511.82337982319,0.0,1.0
2024-11-25,24.86,24.939,24.76,24.76,1599,23.2485056350222,23.32238463523,23.1549879132401,23.1549879132401,1709.8363492283,0.0,1.0
2024-11-26,24.8285,24.85,24.77,24.85,5964,23.2190475526608,23.239153862844,23.1643396854183,23.239153862844,6377.40086729057,0.0,1.0
2024-11-27,24.91,24.92,24.8,24.85,1278,23.2952644959132,23.3046162680914,23.1923950019529,23.239153862844,1366.58590013369,0.0,1.0
2024-11-29,24.8,24.918,24.8,24.9,1158,23.1923950019529,23.3027459136558,23.1923950019529,23.285912723735,1238.26797523851,0.0,1.0
2024-12-02,24.92,24.92,24.8,24.8,547,23.3046162680914,23.3046162680914,23.1923950019529,23.1923950019529,584.915874313873,0.0,1.0
2024-12-03,24.988,24.988,24.9,24.9,431,23.3682083189032,23.3682083189032,23.285912723735,23.285912723735,460.875213581864,0.0,1.0
2024-12-04,24.925,24.925,24.85,24.85,1038,23.3092921541805,23.3092921541805,23.239153862844,23.239153862844,1109.95005034333,0.0,1.0
2024-12-05,25.0,25.0,24.9333,24.9333,1562,23.3794304455171,23.3794304455171,23.3170541250884,23.3170541250884,1670.27165571896,0.0,1.0
2024-12-06,24.9052,24.9052,24.9028,24.9028,364,23.2907756452677,23.2907756452677,23.2885312199449,23.2885312199449,389.231038848719,0.0,1.0
2024-12-09,24.862,24.862,24.86,24.86,581,23.2503759894578,23.2503759894578,23.2485056350222,23.2485056350222,621.272619700842,0.0,1.0
2024-12-10,24.8612,24.9596,24.8612,24.9023,2057,23.2496278476836,23.3416492859171,23.2496278476836,23.288063631336,2199.58309591158,0.0,1.0
2024-12-11,24.85,24.9999,24.85,24.9,2276,23.239153862844,23.3793369277953,23.239153862844,23.285912723735,2433.76330884529,0.0,1.0
2024-12-12,24.86,24.86,24.85,24.85,461,23.2485056350222,23.2485056350222,23.239153862844,23.239153862844,492.954694805659,0.0,1.0
2024-12-13,24.86,24.8745,24.8,24.8745,9891,23.2485056350222,23.2620657046806,23.1923950019529,23.2620657046806,10576.6049594854,0.0,1.0
2024-12-16,24.55,24.83,24.55,24.83,919,23.3495047745468,23.6158127719754,23.3495047745468,23.6158127719754,966.249615049401,0.418,1.0
2024-12-17,24.38,24.6,24.38,24.44,3961,23.187817776108,23.3970597740876,23.187817776108,23.244883775557,4164.65149642076,0.0,1.0
2024-12-18,24.35,24.8899,24.28,24.55,11327,23.1592847763835,23.6727836614254,23.0927077770263,23.3495047745468,11909.3682150866,0.0,1.0
2024-12-19,24.4868,24.675,24.35,24.4238,3750,23.2893952551272,23.4683922733989,23.1592847763835,23.2294759557058,3942.8031081994,0.0,1.0
2024-12-20,24.3,24.5579,24.3,24.3,2363,23.1117297768427,23.3570184644743,23.1117297768427,23.1117297768427,2484.49166524671,0.0,1.0
2024-12-23,24.32,24.32,24.31,24.31,318,23.130751776659,23.130751776659,23.1212407767508,23.1212407767508,334.349703575309,0.0,1.0
2024-12-24,24.33,24.463,24.33,24.463,1802,23.1402627765672,23.2667590753458,23.1402627765672,23.2667590753458,1894.64832026008,0.0,1.0
2024-12-26,24.44,24.44,24.33,24.33,454,23.244883775557,23.244883775557,23.1402627765672,23.1402627765672,477.342029632674,0.0,1.0
2024-12-27,24.45,24.45,24.45,24.45,1166,23.2543947754651,23.2543947754651,23.2543947754651,23.2543947754651,1225.94891310947,0.0,1.0
2024-12-30,24.32,24.5,24.32,24.5,1842,23.130751776659,23.301949775006,23.130751776659,23.301949775006,1936.70488674755,0.0,1.0
2024-12-31,24.32,24.32,24.32,24.32,20,23.130751776659,23.130751776659,23.130751776659,23.130751776659,21.0282832437302,0.0,1.0
2025-01-02,24.5,24.5,24.49,24.49,869,23.301949775006,23.301949775006,23.2924387750978,23.2924387750978,913.678906940075,0.0,1.0
2025-01-03,24.638,24.638,24.55,24.55,2874,23.4332015737387,23.4332015737387,23.3495047745468,23.3495047745468,3021.76430212402,0.0,1.0
2025-01-06,24.6074,24.6074,24.52,24.52,1922,23.4040979140197,23.4040979140197,23.3209717748223,23.3209717748223,2020.81801972247,0.0,1.0
2025-01-07,24.5,24.58,24.38,24.58,2353,23.301949775006,23.3780377742713,23.187817776108,23.3780377742713,2473.97752362485,0.0,1.0
2025-01-08,24.4999,24.63,24.36,24.4,10724,23.3018546650069,23.4255927738121,23.1687957762917,23.2068397759243,11275.3654752881,0.0,1.0
2025-01-10,24.39,24.5,24.3601,24.37,5604,23.1973287760162,23.301949775006,23.1688908862907,23.1783067761998,5892.12496489318,0.0,1.0
2025-01-13,24.41,24.48,24.37,24.39,2338,23.2163507758325,23.2829277751896,23.1783067761998,23.1973287760162,2458.20631119205,0.0,1.0
2025-01-14,24.56,24.56,24.55,24.55,1068,23.359015774455,23.359015774455,23.3495047745468,23.3495047745468,1122.91032521519,0.0,1.0
2025-01-15,24.5764,24.64,24.5034,24.64,1489,23.3746138143044,23.4351037737203,23.3051835149748,23.4351037737203,1565.55568749571,0.0,1.0
2025-01-16,24.64,24.65,24.505,24.65,1307,23.4351037737203,23.4446147736285,23.3067052749601,23.4446147736285,1374.19830997777,0.0,1.0
2025-01-17,24.6502,24.9,24.4491,24.4491,2671,23.4448049936266,23.6823897713326,23.2535387854734,23.2535387854734,2808.32722720017,0.0,1.0
2025-01-21,24.84,24.84,24.6,24.65,4027,23.6253237718836,23.6253237718836,23.3970597740876,23.4446147736285,4234.04483112507,0.0,1.0
2025-01-22,24.6152,24.85,24.6151,24.725,1384,23.411516493948,23.6348347717918,23.411421383949,23.5159472729397,1455.15720046613,0.0,1.0
2025-01-23,24.72,24.72,24.6277,24.6277,664,23.5111917729856,23.5111917729856,23.4234052438333,23.4234052438333,698.139003691842,0.0,1.0
2025-01-24,24.798,24.805,24.62,24.62,1374,23.5853775722693,23.592035272205,23.416081773904,23.416081773904,1444.64305884426,0.0,1.0
2025-01-27,24.73,25.0,24.62,24.79,14126,23.5207027728938,23.7774997704143,23.416081773904,23.5777687723428,14852.2764550466,0.0,1.0
2025-01-28,24.8899,24.8899,24.73,24.73,1015,23.6727836614254,23.6727836614254,23.5207027728938,23.5207027728938,1067.1853746193,0.0,1.0
2025-01-29,24.7492,24.75,24.7492,24.75,761,23.5389638927175,23.5397247727101,23.5389638927175,23.5397247727101,800.126177423931,0.0,1.0
2025-01-30,24.75,24.75,24.75,24.75,193,23.5397247727101,23.5397247727101,23.5397247727101,23.5397247727101,202.922933301996,0.0,1.0
2025-01-31,24.8197,24.8999,24.8197,24.8999,461,23.60601644207,23.6822946613335,23.60601644207,23.6822946613335,484.701928767981,0.0,1.0
2025-02-03,24.98,24.9899,24.75,24.82,2852,23.7584777705979,23.767893660507,23.5397247727101,23.6063017720673,2998.63319055593,0.0,1.0
2025-02-04,24.98,24.98,24.87,24.98,768,23.7584777705979,23.7584777705979,23.6538567716081,23.7584777705979,807.486076559239,0.0,1.0
2025-02-05,24.98,24.98,24.91,24.98,2420,23.7584777705979,23.7584777705979,23.6919007712408,23.7584777705979,2544.42227249135,0.0,1.0
2025-02-06,25.0,25.0664,24.8403,24.89,4037,23.7774997704143,23.8406528098045,23.6256091018809,23.6728787714244,4244.55897274693,0.0,1.0
2025-02-07,25.02,25.082,24.87,24.87,900,23.7965217702306,23.8554899696612,23.6538567716081,23.6538567716081,946.272745967857,0.0,1.0
2025-02-10,24.9,24.9,24.89,24.9,1704,23.6823897713326,23.6823897713326,23.6728787714244,23.6823897713326,1791.60973236581,0.0,1.0
2025-02-11,25.0999,25.0999,25.04,25.04,328,23.8725146594968,23.8725146594968,23.8155437700469,23.8155437700469,344.863845197175,0.0,1.0
2025-02-12,25.0699,25.0699,24.95,24.95,475,23.8439816597723,23.8439816597723,23.7299447708734,23.7299447708734,499.421727038592,0.0,1.0
2025-02-13,24.96,25.06,24.89,25.06,1959,23.7394557707816,23.8345657698633,23.6728787714244,23.8345657698633,2059.72034372337,0.0,1.0
2025-02-14,24.96,24.96,24.96,24.96,107,23.7394557707816,23.7394557707816,23.7394557707816,23.7394557707816,112.501315353956,0.0,1.0
2025-02-18,25.0397,25.18,24.9,24.9,1689,23.8152584400497,23.9486977687612,23.6823897713326,23.6823897713326,1775.83851993301,0.0,1.0
2025-02-19,24.85,25.19,24.76,25.19,2163,23.6348347717918,23.9582087686694,23.5492357726183,23.9582087686694,2274.20883280941,0.0,1.0
2025-02-20,25.0,25.0,24.916,24.916,1381,23.7774997704143,23.7774997704143,23.6976073711857,23.6976073711857,1452.00295797957,0.0,1.0
2025-02-21,24.86,24.86,24.8317,24.8317,523,23.6443457716999,23.6443457716999,23.6174296419598,23.6174296419598,549.889606823545,0.0,1.0
2025-02-24,24.9807,24.9807,24.86,24.86,427,23.7591435405915,23.7591435405915,23.6443457716999,23.6443457716999,448.953847253639,0.0,1.0
2025-02-25,24.9999,24.9999,24.99,24.99,810,23.7774046604152,23.7774046604152,23.7679887705061,23.7679887705061,851.645471371071,0.0,1.0
2025-02-26,24.9537,25.0,24.911,25.0,811,23.7334638408395,23.7774997704143,23.6928518712316,23.7774997704143,852.696885533256,0.0,1.0
2025-02-27,25.18,25.19,25.02,25.1526,2177,23.9486977687612,23.9582087686694,23.7965217702306,23.9226376290129,2288.92863108003,0.0,1.0
2025-02-28,25.19,25.19,24.93,25.01,7624,23.9582087686694,23.9582087686694,23.7109227710571,23.7870107703224,8015.98157250994,0.0,1.0
2025-03-03,25.1,25.1,25.1,25.1,284,23.8726097694959,23.8726097694959,23.8726097694959,23.8726097694959,298.601622060969,0.0,1.0
2025-03-04,25.55,26.95,25.17,25.18,93247,24.3006047653634,25.6321447525066,23.9391867688531,23.9486977687612,98041.2163814052,0.0,1.0
2025-03-05,25.35,25.54,25.2781,25.54,3530,24.1103847672001,24.2910937654552,24.0420006778604,24.2910937654552,3711.49199251837,0.0,1.0
2025-03-06,25.4966,25.75,25.38,25.4,10117,24.2498160258538,24.4908247635267,24.1389177669246,24.1579397667409,10637.1570788409,0.0,1.0
2025-03-07,25.4,25.69,24.8001,25.69,4441,24.1579397667409,24.4337587640777,23.58737488225,24.4337587640777,4669.33029427028,0.0,1.0
2025-03-10,25.25,25.61,25.2,25.22,5142,24.0152747681184,24.3576707648124,23.9677197685776,23.9867417683939,5406.37162196303,0.0,1.0
2025-03-11,25.11,25.275,25.06,25.07,1581,23.8821207694041,24.0390522678888,23.8345657698633,23.8440767697714,1662.28579041687,0.0,1.0
2025-03-12,25.12,25.13,25.04,25.04,1738,23.8916317693123,23.9011427692204,23.8155437700469,23.8155437700469,1827.35781388015,0.0,1.0
2025-03-13,25.23,25.23,25.03,25.05,8004,24.3938125644634,24.3938125644634,24.2004410815901,24.2197782298775,8278.36646962619,0.418,1.0
2025-03-14,25.2,25.2,25.1307,25.15,2078,24.3648068420324,24.3648068420324,24.2978036232168,24.3164639713141,2149.23107494793,0.0,1.0
2025-03-17,24.81,24.92,24.8,24.9,9844,23.9877324504295,24.0940867660098,23.9780638762859,24.0747496177225,10181.4392212644,0.0,1.0
2025-03-18,25.0,25.255,24.91,25.255,9077,24.1714353591591,24.4179839998226,24.0844181918662,24.4179839998226,9388.14748185871,0.0,1.0
2025-03-19,24.905,25.4,24.905,25.4,700,24.0795839047943,24.5581783249057,24.0795839047943,24.5581783249057,723.995068558014,0.0,1.0
2025-03-20,24.975,25.0259,24.8802,24.8802,2654,24.1472639238,24.1964769661912,24.055605840918,24.055605840918,2744.97558850424,0.0,1.0
2025-03-21,24.9999,25.0515,24.9499,25.0515,2612,24.1713386734177,24.221228515999,24.1229958026994,24.221228515999,2701.53588439076,0.0,1.0
2025-03-24,24.9,25.2,24.9,25.09,2259,24.0747496177225,24.3648068420324,24.0747496177225,24.2584525264521,2336.43551410365,0.0,1.0
2025-03-25,25.03,25.03,24.81,24.81,3491,24.2004410815901,24.2004410815901,23.9877324504295,23.9877324504295,3610.66683476575,0.0,1.0
2025-03-26,25.01,25.05,24.89,24.8959,3059,24.1811039333028,24.2197782298775,24.0650810435788,24.0707855023236,3163.85844959852,0.0,1.0
2025-03-27,25.0141,25.0209,24.82,25.0209,1224,24.1850680487017,24.1916426791194,23.9974010245732,24.1916426791194,1265.95709130715,0.0,1.0
2025-03-28,24.81,25.01,24.81,25.0,2301,23.9877324504295,24.1811039333028,23.9877324504295,24.1714353591591,2379.87521821713,0.0,1.0
2025-03-31,24.84,24.95,24.82,24.95,1432,24.0167381728605,24.1230924884408,23.9974010245732,24.1230924884408,1481.08705453582,0.0,1.0
2025-04-01,24.94,24.95,24.91,24.91,674,24.1134239142972,24.1230924884408,24.0844181918662,24.0844181918662,697.103823154428,0.0,1.0
2025-04-02,24.8,24.99,24.8,24.94,1456,23.9780638762859,24.1617667850155,23.9780638762859,24.1134239142972,1505.90974260066,0.0,1.0
2025-04-03,24.8,24.8,24.8,24.8,422,23.9780638762859,23.9780638762859,23.9780638762859,23.9780638762859,436.465598473544,0.0,1.0
2025-04-04,24.6,24.875,24.58,24.75,3123,23.7846923934126,24.0505781823633,23.7653552451253,23.9297210055675,3230.05228443811,0.0,1.0
2025-04-07,24.42,24.5,24.42,24.5,1894,23.6106580588266,23.688006651976,23.6106580588266,23.688006651976,1958.92379978411,0.0,1.0
2025-04-08,24.4847,24.6,24.2963,24.3544,2903,23.6732137335361,23.7846923934126,23.4910577966695,23.5472322124442,3002.51097717702,0.0,1.0
2025-04-09,24.4288,24.4288,24.201,24.35,675,23.6191664040731,23.6191664040731,23.3989162850804,23.542978039821,698.138101823797,0.0,1.0
2025-04-10,24.18,24.4499,23.85,24.07,9160,23.3786122793787,23.6395670955162,23.0595493326378,23.2722579637984,9473.99261141629,0.0,1.0
2025-04-11,24.232,24.6,24.105,24.35,3509,23.4288888649258,23.7846923934126,23.3060979733012,23.542978039821,3629.28385081438,0.0,1.0
2025-04-14,24.17,24.5793,24.17,24.23,1372,23.3689437052351,23.7646784449352,23.3689437052351,23.426955150097,1419.0303343737,0.0,1.0
2025-04-15,24.69,24.906,24.25,24.25,1912,23.8717095607056,24.0805507622087,23.4462922983844,23.4462922983844,1977.54081583274,0.0,1.0
2025-04-16,24.75,24.75,24.25,24.25,10817,23.9297210055675,23.9297210055675,23.4462922983844,23.4462922983844,11187.7923665601,0.0,1.0
2025-04-17,24.55,24.6,24.43,24.6,5133,23.7363495226943,23.7846923934126,23.6203266329703,23.7846923934126,5308.95240986897,0.0,1.0
2025-04-21,24.44,24.68,24.4114,24.4114,3811,23.629995207114,23.8620409865619,23.6023430850631,23.6023430850631,3941.63600896369,0.0,1.0
2025-04-22,24.54,24.54,24.54,24.54,100,23.7266809485506,23.7266809485506,23.7266809485506,23.7266809485506,103.427866936859,0.0,1.0
2025-04-23,24.39,24.695,24.39,24.695,2508,23.5816523363957,23.8765438477774,23.5816523363957,23.8765438477774,2593.97090277642,0.0,1.0
2025-04-24,24.39,24.515,24.35,24.39,4443,23.5816523363957,23.7025095131914,23.542978039821,23.5816523363957,4595.30012800464,0.0,1.0
2025-04-25,24.4703,24.88,24.37,24.55,1350,23.6592909867693,24.0554124694352,23.5623151881083,23.7363495226943,1396.2762036476,0.0,1.0
2025-04-28,24.44,24.59,24.44,24.59,2912,23.629995207114,23.7750238192689,23.629995207114,23.7750238192689,3011.81948520133,0.0,1.0
2025-04-29,24.5,24.59,24.5,24.51,3547,23.688006651976,23.7750238192689,23.688006651976,23.6976752261196,3668.58644025038,0.0,1.0
2025-04-30,24.55,24.6,24.53,24.57,1909,23.7363495226943,23.7846923934126,23.7170123744069,23.7556866709816,1974.43797982464,0.0,1.0
2025-05-01,24.57,24.6,24.53,24.6,901,23.7556866709816,23.7846923934126,23.7170123744069,23.7846923934126,931.8850811011,0.0,1.0
2025-05-02,24.7892,24.7892,24.61,24.67,1668,23.9676218162107,23.9676218162107,23.7943609675563,23.8523724124182,1725.17682050681,0.0,1.0
2025-05-05,24.7331,24.774,24.7331,24.75,976,23.9133811152648,23.9529255835123,23.9133811152648,23.9297210055675,1009.45598130374,0.0,1.0
2025-05-06,24.5198,24.9,24.44,24.9,3564,23.7071504287804,24.0747496177225,23.629995207114,24.0747496177225,3686.16917762966,0.0,1.0
2025-05-07,24.53,24.62,24.44,24.5301,3607,23.7170123744069,23.8040295416999,23.629995207114,23.7171090601484,3730.64316041251,0.0,1.0
2025-05-08,24.53,24.5962,24.53,24.5701,918,23.7170123744069,23.781018335238,23.7170123744069,23.755783356723,949.467818480368,0.0,1.0
2025-05-09,24.6,24.65,24.55,24.55,2133,23.7846923934126,23.8330352641309,23.7363495226943,23.7363495226943,2206.1164017632,0.0,1.0
2025-05-12,24.58,25.03,24.57,24.6,5063,23.7653552451253,24.2004410815901,23.7556866709816,23.7846923934126,5236.55290301316,0.0,1.0
2025-05-13,24.4843,25.03,24.4501,24.79,6524,23.6728269905704,24.2004410815901,23.6397604669991,23.9683953021422,6747.63403896068,0.0,1.0
2025-05-14,24.51,24.79,24.5052,24.79,1828,23.6976752261196,23.9683953021422,23.6930343105307,23.9683953021422,1890.66140760578,0.0,1.0
2025-05-15,24.66,24.66,24.5148,24.65,1552,23.8427038382746,23.8427038382746,23.7023161417086,23.8330352641309,1605.20049486005,0.0,1.0
2025-05-16,24.6796,24.75,24.645,24.75,3227,23.8616542435962,23.9297210055675,23.8282009770591,23.9297210055675,3337.61726605243,0.0,1.0
2025-05-19,24.61,24.77,24.53,24.77,9229,23.7943609675563,23.9490581538549,23.7170123744069,23.9490581538549,9545.3578396027,0.0,1.0
2025-05-20,24.86,25.03,24.7285,24.75,3854,24.0360753211478,24.2004410815901,23.9089335711587,23.9297210055675,3986.10999174655,0.0,1.0
2025-05-21,24.65,24.8494,24.63,24.76,3805,23.8330352641309,24.0258266325556,23.8136981158436,23.9393895797112,3935.43033694749,0.0,1.0
2025-05-22,24.7,25.0,24.6483,24.74,2215,23.8813781348492,24.1714353591591,23.8313916065265,23.9200524314239,2290.92725265143,0.0,1.0
2025-05-23,24.75,24.75,24.7,24.7,618,23.9297210055675,23.9297210055675,23.8813781348492,23.8813781348492,639.18421766979,0.0,1.0
2025-05-27,24.73,24.73,24.61,24.65,2286,23.9103838572802,23.9103838572802,23.7943609675563,23.8330352641309,2364.3610381766,0.0,1.0
2025-05-28,24.8177,24.8177,24.65,24.75,1782,23.9951772525201,23.9951772525201,23.8330352641309,23.9297210055675,1843.08458881483,0.0,1.0
2025-05-29,24.89,24.9099,24.82,24.88,1002,24.0650810435788,24.0843215061247,23.9974010245732,24.0554124694352,1036.34722670733,0.0,1.0
2025-05-30,24.6901,24.92,24.69,24.92,868,23.871806246447,24.0940867660098,23.8717095607056,24.0940867660098,897.753885011936,0.0,1.0
2025-06-02,24.6901,24.6901,24.6901,24.6901,128,23.871806246447,23.871806246447,23.871806246447,23.871806246447,132.38766967918,0.0,1.0
2025-06-03,24.79,24.84,24.6901,24.84,1713,23.9683953021422,24.0167381728605,23.871806246447,24.0167381728605,1771.71936062839,0.0,1.0
2025-06-04,24.8957,24.8999,24.8433,24.8433,2335,24.0705921308407,24.0746529319811,24.0199288023279,24.0199288023279,2415.04069297566,0.0,1.0
2025-06-05,24.895,24.98,24.8019,24.88,2229,24.0699153306507,24.1520982108718,23.9799009053732,24.0554124694352,2305.40715402258,0.0,1.0
2025-06-06,24.8101,24.9899,24.81,24.9899,2710,23.987829136171,24.161670099274,23.9877324504295,24.161670099274,2802.89519398887,0.0,1.0
2025-06-09,24.75,24.9199,24.75,24.77,1679,23.9297210055675,24.0939900802684,23.9297210055675,23.9490581538549,1736.55388586987,0.0,1.0
2025-06-10,24.74,24.7712,24.65,24.67,3361,23.9200524314239,23.9502183827521,23.8330352641309,23.8523724124182,3476.21060774783,0.0,1.0
2025-06-11,24.75,24.9632,24.5284,24.5284,1382,23.9297210055675,24.1358550063105,23.715465402544,23.715465402544,1429.37312106739,0.0,1.0
2025-06-12,24.805,24.805,24.72,24.72,300,23.9828981633577,23.9828981633577,23.9007152831366,23.9007152831366,310.283600810577,0.0,1.0
2025-06-13,24.79,24.79,24.64,24.64,1014,23.9683953021422,23.9683953021422,23.8233666899872,23.8233666899872,1048.75857073975,0.0,1.0
2025-06-16,24.5315,24.55,24.44,24.44,590,24.1226090597336,24.1408007018104,24.0326341813542,24.0326341813542,600.000811030009,0.418,1.0
2025-06-17,24.54,24.89,24.52,24.52,2616,24.1309673817689,24.4751335832204,24.1113007416859,24.1113007416859,2660.34257907542,0.0,1.0
2025-06-18,24.38,24.57,24.38,24.5457,2689,23.9736342611054,24.1604673418933,23.9736342611054,24.1365723741925,2734.57996755879,0.0,1.0
2025-06-20,24.65,24.8852,24.65,24.8852,940,24.2391339022251,24.4704135896005,24.2391339022251,24.4704135896005,955.933495539333,0.0,1.0
2025-06-23,24.47,24.59,24.3501,24.56,1855,24.0621341414786,24.1801339819762,23.9442326341814,24.1506340218518,1886.44322789943,0.0,1.0
2025-06-24,24.3501,24.59,24.3501,24.58,4804,23.9442326341814,24.1801339819762,23.9442326341814,24.1703006619348,4885.43033252229,0.0,1.0
2025-06-25,24.3501,24.3501,24.3501,24.3501,246,23.9442326341814,23.9442326341814,23.9442326341814,23.9442326341814,250.169829683698,0.0,1.0
2025-06-26,24.56,24.56,24.56,24.56,700,24.1506340218518,24.1506340218518,24.1506340218518,24.1506340218518,711.865369018654,0.0,1.0
2025-06-27,24.6,24.6,24.43,24.43,1690,24.1899673020177,24.1899673020177,24.0228008613127,24.0228008613127,1718.64639091646,0.0,1.0
2025-06-30,24.54,24.64,24.45,24.6,5463,24.1309673817689,24.2293005821836,24.0424675013956,24.1899673020177,5555.600729927,0.0,1.0
2025-07-01,24.6378,24.65,24.42,24.42,833,24.2271372517745,24.2391339022251,24.0129675412712,24.0129675412712,847.119789132197,0.0,1.0
2025-07-02,24.43,24.72,24.36,24.7,16930,24.0228008613127,24.3079671425154,23.9539676210224,24.2883005024324,17216.9724249797,0.0,1.0
2025-07-03,24.45,24.55,24.45,24.45,1947,24.0424675013956,24.1408007018104,24.0424675013956,24.0424675013956,1980.00267639903,0.0,1.0
2025-07-07,24.4499,24.54,24.4001,24.4001,3105,24.0423691681952,24.1309673817689,23.9933992343887,23.9933992343887,3157.63138686132,0.0,1.0
2025-07-08,24.672,24.672,24.55,24.59,5307,24.2607672063163,24.2607672063163,24.1408007018104,24.1801339819762,5396.95644768856,0.0,1.0
2025-07-09,24.7231,24.75,24.71,24.74,3156,24.3110154717282,24.3374671026398,24.2981338224739,24.3276337825983,3209.49586374696,0.0,1.0
2025-07-10,24.73,24.73,24.6176,24.6176,370,24.3178004625568,24.3178004625568,24.2072739452907,24.2072739452907,376.271695052717,0.0,1.0
2025-07-11,24.75,24.9,24.75,24.835,6392,24.3374671026398,24.4849669032618,24.3374671026398,24.4210503229923,6500.34776966747,0.0,1.0
2025-07-14,24.75,24.84,24.6,24.75,2232,24.3374671026398,24.425966983013,24.1899673020177,24.3374671026398,2269.83357664233,0.0,1.0
2025-07-15,24.602,24.7899,24.602,24.63,1759,24.191933966026,24.3767020496052,24.191933966026,24.2194672621421,1788.81597729116,0.0,1.0
2025-07-16,24.705,24.705,24.6214,24.6214,472,24.2932171624531,24.2932171624531,24.2110106069065,24.2110106069065,480.000648824007,0.0,1.0
2025-07-17,24.62,24.7715,24.62,24.7715,1583,24.2096339421006,24.3586087407289,24.2096339421006,24.3586087407289,1609.83268450933,0.0,1.0
2025-07-18,24.7455,24.7455,24.62,24.62,1514,24.3330421086211,24.3330421086211,24.2096339421006,24.2096339421006,1539.66309813463,0.0,1.0
2025-07-21,24.75,24.79,24.7,24.79,4802,24.3374671026398,24.3768003828056,24.2883005024324,24.3768003828056,4883.39643146796,0.0,1.0
2025-07-22,24.79,25.2,24.7465,24.7465,1411,24.3768003828056,24.7799665045059,24.3340254406253,24.3340254406253,1434.91719383617,0.0,1.0
2025-07-23,24.75,24.75,24.75,24.75,173,24.3374671026398,24.3374671026398,24.3374671026398,24.3374671026398,175.932441200324,0.0,1.0
2025-07-24,24.7,24.84,24.7,24.81,3216,24.2883005024324,24.425966983013,24.2883005024324,24.3964670228886,3270.51289537713,0.0,1.0
2025-07-25,24.7,24.77,24.7,24.7,3389,24.2883005024324,24.3571337427227,24.2883005024324,24.2883005024324,3446.44533657745,0.0,1.0
2025-07-28,24.9002,25.2,24.9,25.2,1297,24.4851635696627,24.7799665045059,24.4849669032618,24.7799665045059,1318.98483373885,0.0,1.0
2025-07-29,24.9822,25.19,24.955,25.18,2910,24.5657967940027,24.7701331844645,24.5390501634899,24.760299864423,2959.32603406326,0.0,1.0
2025-07-30,25.0,25.15,24.86,24.86,1074,24.5833001036765,24.7307999042986,24.4456336230959,24.4456336230959,1092.20486618005,0.0,1.0
2025-07-31,25.0,25.0816,25.0,25.0,1387,24.5833001036765,24.6635399952149,24.5833001036765,24.5833001036765,1410.51038118411,0.0,1.0
2025-08-01,25.0,25.09,25.0,25.0,1013,24.5833001036765,24.6717999840498,24.5833001036765,24.5833001036765,1030.17088402271,0.0,1.0
2025-08-04,24.8425,25.0002,24.75,25.0,2165,24.4284253130234,24.5834967700774,24.3374671026398,24.5833001036765,2201.69789132198,0.0,1.0
2025-08-05,24.95,24.96,24.82,24.96,726,24.5341335034692,24.5439668235107,24.4063003429301,24.5439668235107,738.30608272506,0.0,1.0
2025-08-06,25.018,25.018,25.018,25.018,243,24.6010000797512,24.6010000797512,24.6010000797512,24.6010000797512,247.11897810219,0.0,1.0
2025-08-07,24.89,25.039,24.89,25.039,598,24.4751335832204,24.6216500518383,24.4751335832204,24.6216500518383,608.136415247363,0.0,1.0
2025-08-08,25.05,25.062,24.85,24.85,654,24.6324667038839,24.6442666879337,24.4358003030545,24.4358003030545,665.085644768856,0.0,1.0
2025-08-11,25.0,25.0,25.0,25.0,222,24.5833001036765,24.5833001036765,24.5833001036765,24.5833001036765,225.76301703163,0.0,1.0
2025-08-12,24.91,24.9514,24.88,24.9514,638,24.4948002233033,24.535510168275,24.4653002631789,24.535510168275,648.814436334144,0.0,1.0
2025-08-13,24.95,24.95,24.95,24.95,396,24.5341335034692,24.5341335034692,24.5341335034692,24.5341335034692,402.712408759124,0.0,1.0
2025-08-14,24.95,24.95,24.95,24.95,503,24.5341335034692,24.5341335034692,24.5341335034692,24.5341335034692,511.526115166261,0.0,1.0
2025-08-15,24.8284,24.9573,24.72,24.88,3597,24.4145603317649,24.5413118270995,24.3079671425154,24.4653002631789,3657.97104622871,0.0,1.0
2025-08-18,24.94,25.16,24.92,24.92,1748,24.5243001834277,24.7406332243401,24.5046335433448,24.5046335433448,1777.6295214923,0.0,1.0
2025-08-19,24.94,24.94,24.94,24.94,300,24.5243001834277,24.5243001834277,24.5243001834277,24.5243001834277,305.085158150852,0.0,1.0
2025-08-20,24.94,24.94,24.94,24.94,0,24.5243001834277,24.5243001834277,24.5243001834277,24.5243001834277,0,0.0,1.0
2025-08-21,24.89,24.9,24.82,24.82,899,24.4751335832204,24.4849669032618,24.4063003429301,24.4063003429301,914.238523925383,0.0,1.0
2025-08-22,24.83,24.9435,24.8,24.91,1663,24.4161336629715,24.5277418454422,24.3866337028471,24.4948002233033,1691.18872668289,0.0,1.0
2025-08-25,24.8101,24.82,24.8,24.82,1149,24.396565356089,24.4063003429301,24.3866337028471,24.4063003429301,1168.47615571776,0.0,1.0
2025-08-26,24.82,24.82,24.82,24.82,984,24.4063003429301,24.4063003429301,24.4063003429301,24.4063003429301,1000.67931873479,0.0,1.0
2025-08-27,24.9001,25.1,24.88,25.0,3354,24.4850652364622,24.6816333040912,24.4653002631789,24.5833001036765,3410.85206812653,0.0,1.0
2025-08-28,24.91,24.9366,24.84,24.84,1439,24.4948002233033,24.5209568546136,24.425966983013,24.425966983013,1463.39180859692,0.0,1.0
2025-08-29,24.88,24.9193,24.85,24.85,4130,24.4653002631789,24.5039452109419,24.4358003030545,24.4358003030545,4200.00567721005,0.0,1.0
2025-09-02,24.85,24.92,24.81,24.92,4550,24.4358003030545,24.5046335433448,24.3964670228886,24.5046335433448,4627.12489862124,0.0,1.0
2025-09-03,24.88,24.88,24.88,24.88,1434,24.4653002631789,24.4653002631789,24.4653002631789,24.4653002631789,1458.30705596107,0.0,1.0
2025-09-04,24.9046,24.97,24.85,24.85,2434,24.4894902304809,24.5538001435521,24.4358003030545,24.4358003030545,2475.25758313058,0.0,1.0
2025-09-05,25.1,25.1,24.85,24.85,1028,24.6816333040912,24.6816333040912,24.4358003030545,24.4358003030545,1045.42514193025,0.0,1.0
2025-09-08,24.88,25.08,24.87,25.08,6285,24.4653002631789,24.6619666640083,24.4554669431374,24.6619666640083,6391.53406326034,0.0,1.0
2025-09-09,24.86,25.059,24.85,24.94,2811,24.4456336230959,24.6413166919212,24.4358003030545,24.5243001834277,2858.64793187348,0.0,1.0
2025-09-10,24.88,24.9349,24.86,24.87,4811,24.4653002631789,24.5192851902066,24.4456336230959,24.4554669431374,4892.54898621249,0.0,1.0
2025-09-11,24.9325,25.065,24.88,24.88,5563,24.5169251933966,24.6472166839461,24.4653002631789,24.4653002631789,5657.29578264396,0.0,1.0
2025-09-12,25.05,25.18,24.9028,24.9028,996,24.6324667038839,24.760299864423,24.4877202328734,24.4877202328734,1012.88272506083,0.0,1.0
2025-09-15,24.66,24.74,24.62,24.74,2576,24.66,24.74,24.62,24.74,2576,0.418,1.0
2025-09-16,24.76,25.18,24.7,24.87,4950,24.76,25.18,24.7,24.87,4950,0.0,1.0
2025-09-17,24.7129,24.89,24.7129,24.89,1805,24.7129,24.89,24.7129,24.89,1805,0.0,1.0
2025-09-18,24.74,24.79,24.74,24.79,440,24.74,24.79,24.74,24.79,440,0.0,1.0
2025-09-19,24.955,24.955,24.7522,24.76,1500,24.955,24.955,24.7522,24.76,1500,0.0,1.0
2025-09-22,24.83,24.83,24.81,24.81,656,24.83,24.83,24.81,24.81,656,0.0,1.0
2025-09-23,24.7,24.8949,24.7,24.82,5400,24.7,24.8949,24.7,24.82,5400,0.0,1.0
2025-09-24,24.61,24.7466,24.61,24.7329,3413,24.61,24.7466,24.61,24.7329,3413,0.0,1.0
2025-09-25,24.67,24.68,24.6148,24.63,1932,24.67,24.68,24.6148,24.63,1932,0.0,1.0
2025-09-26,24.65,24.72,24.61,24.72,1168,24.65,24.72,24.61,24.72,1168,0.0,1.0
2025-09-29,24.61,24.8,24.61,24.73,2145,24.61,24.8,24.61,24.73,2145,0.0,1.0
2025-09-30,24.6,24.7007,24.6,24.6,1704,24.6,24.7007,24.6,24.6,1704,0.0,1.0
2025-10-01,24.7,24.7899,24.62,24.74,3992,24.7,24.7899,24.62,24.74,3992,0.0,1.0
2025-10-02,24.7,24.78,24.67,24.78,1902,24.7,24.78,24.67,24.78,1902,0.0,1.0
2025-10-03,24.8,24.87,24.7001,24.87,3204,24.8,24.87,24.7001,24.87,3204,0.0,1.0
2025-10-06,24.78,24.84,24.78,24.84,1874,24.78,24.84,24.78,24.84,1874,0.0,1.0
2025-10-07,24.72,24.7699,24.7001,24.72,1787,24.72,24.7699,24.7001,24.72,1787,0.0,1.0
2025-10-08,24.81,24.81,24.799,24.799,1637,24.81,24.81,24.799,24.799,1637,0.0,1.0
2025-10-09,24.64,24.8248,24.63,24.818,1987,24.64,24.8248,24.63,24.818,1987,0.0,1.0
2025-10-10,24.58,24.59,24.5602,24.59,841,24.58,24.59,24.5602,24.59,841,0.0,1.0
2025-10-13,24.57,24.68,24.57,24.6168,3168,24.57,24.68,24.57,24.6168,3168,0.0,1.0
2025-10-14,24.56,24.64,24.53,24.64,1781,24.56,24.64,24.53,24.64,1781,0.0,1.0
2025-10-15,24.77,24.82,24.56,24.56,1556,24.77,24.82,24.56,24.56,1556,0.0,1.0
2025-10-16,24.77,24.77,24.77,24.77,189,24.77,24.77,24.77,24.77,189,0.0,1.0
2025-10-17,24.75,24.75,24.75,24.75,215,24.75,24.75,24.75,24.75,215,0.0,1.0
2025-10-20,24.7012,24.82,24.685,24.82,884,24.7012,24.82,24.685,24.82,884,0.0,1.0
2025-10-21,24.726,24.88,24.726,24.8,3896,24.726,24.88,24.726,24.8,3896,0.0,1.0
2025-10-22,24.8328,24.89,24.77,24.89,1831,24.8328,24.89,24.77,24.89,1831,0.0,1.0
2025-10-23,24.85,24.9128,24.78,24.84,3892,24.85,24.9128,24.78,24.84,3892,0.0,1.0
2025-10-24,24.88,24.9453,24.88,24.9453,1191,24.88,24.9453,24.88,24.9453,1191,0.0,1.0
2025-10-27,24.8054,24.9411,24.79,24.9411,2871,24.8054,24.9411,24.79,24.9411,2871,0.0,1.0
2025-10-28,24.95,25.05,24.82,24.86,1675,24.95,25.05,24.82,24.86,1675,0.0,1.0
2025-10-29,24.92,24.92,24.85,24.85,511,24.92,24.92,24.85,24.85,511,0.0,1.0
2025-10-30,25.04,25.05,24.9,24.9,1348,25.04,25.05,24.9,24.9,1348,0.0,1.0
2025-10-31,25.0716,25.18,25.0367,25.0367,1072,25.0716,25.18,25.0367,25.0367,1072,0.0,1.0
2025-11-03,24.95,24.95,24.95,24.95,159,24.95,24.95,24.95,24.95,159,0.0,1.0
2025-11-04,25.131,25.131,24.9,24.9,881,25.131,25.131,24.9,24.9,881,0.0,1.0
2025-11-05,25.06,25.06,24.9228,24.97,581,25.06,25.06,24.9228,24.97,581,0.0,1.0
2025-11-06,24.9648,24.9648,24.9648,24.9648,102,24.9648,24.9648,24.9648,24.9648,102,0.0,1.0
2025-11-07,24.96,24.96,24.96,24.96,170,24.96,24.96,24.96,24.96,170,0.0,1.0
2025-11-10,24.9452,24.9452,24.9452,24.9452,369,24.9452,24.9452,24.9452,24.9452,369,0.0,1.0
2025-11-11,25.26,25.26,24.99,24.99,380,25.26,25.26,24.99,24.99,380,0.0,1.0
2025-11-12,24.91,25.03,24.89,25.01,4023,24.91,25.03,24.89,25.01,4023,0.0,1.0
2025-11-13,24.61,24.9585,24.61,24.92,6531,24.61,24.9585,24.61,24.92,6531,0.0,1.0
2025-11-14,24.71,24.87,24.65,24.65,3643,24.71,24.87,24.65,24.65,3643,0.0,1.0
2025-11-17,24.76,24.76,24.71,24.71,510,24.76,24.76,24.71,24.71,510,0.0,1.0
2025-11-18,24.89,24.92,24.84,24.84,1916,24.89,24.92,24.84,24.84,1916,0.0,1.0
2025-11-19,24.9008,24.9699,24.89,24.89,2826,24.9008,24.9699,24.89,24.89,2826,0.0,1.0
2025-11-20,24.99,25.06,24.9,24.9,4465,24.99,25.06,24.9,24.9,4465,0.0,1.0
2025-11-21,24.99,24.99,24.99,24.99,372,24.99,24.99,24.99,24.99,372,0.0,1.0
2025-11-24,24.81,25.05,24.81,25.05,1698,24.81,25.05,24.81,25.05,1698,0.0,1.0
2025-11-25,24.85,25.04,24.85,25.0191,2296,24.85,25.04,24.85,25.0191,2296,0.0,1.0
2025-11-26,24.8101,24.84,24.8101,24.84,1124,24.8101,24.84,24.8101,24.84,1124,0.0,1.0