date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-10-10,25.05,25.05,25.05,25.05,10100,19.3272525726391,19.3272525726391,19.3272525726391,19.3272525726391,13090.5827948961,0.0,1.0
2017-10-11,25.059,25.059,25.059,25.059,12242,19.3341964957191,19.3341964957191,19.3341964957191,19.3341964957191,15866.8232252592,0.0,1.0
2017-10-12,24.99,24.99,24.99,24.99,136,19.2809597521059,19.2809597521059,19.2809597521059,19.2809597521059,176.269233673847,0.0,1.0
2017-10-13,25.0729,25.0729,25.0701,25.0701,886,19.3449209991427,19.3449209991427,19.3427606675178,19.3427606675178,1148.34221349286,0.0,1.0
2017-10-16,25.02,25.0664,25.02,25.03,15852,19.3041061623725,19.3399059435849,19.3041061623725,19.3118216324614,20545.7345014547,0.0,1.0
2017-10-17,25.01,25.01,25.01,25.01,203,19.2963906922836,19.2963906922836,19.2963906922836,19.2963906922836,263.107753204346,0.0,1.0
2017-10-18,25.01,25.01,25.01,25.01,0,19.2963906922836,19.2963906922836,19.2963906922836,19.2963906922836,0,0.0,1.0
2017-10-19,25.0566,25.0566,25.0566,25.0566,296,19.3323447828978,19.3323447828978,19.3323447828978,19.3323447828978,383.644802701904,0.0,1.0
2017-10-20,24.99,24.99,24.99,24.99,299,19.2809597521059,19.2809597521059,19.2809597521059,19.2809597521059,387.533094621179,0.0,1.0
2017-10-23,24.99,24.99,24.99,24.99,0,19.2809597521059,19.2809597521059,19.2809597521059,19.2809597521059,0,0.0,1.0
2017-10-24,24.99,24.99,24.99,24.99,0,19.2809597521059,19.2809597521059,19.2809597521059,19.2809597521059,0,0.0,1.0
2017-10-25,25.04,25.04,24.97,24.97,28397,19.3195371025503,19.3195371025503,19.2655288119281,19.2655288119281,36805.2752105606,0.0,1.0
2017-10-26,25.04,25.04,25.04,25.04,0,19.3195371025503,19.3195371025503,19.3195371025503,19.3195371025503,0,0.0,1.0
2017-10-27,25.04,25.04,25.04,25.04,0,19.3195371025503,19.3195371025503,19.3195371025503,19.3195371025503,0,0.0,1.0
2017-10-30,25.03,25.03,25.03,25.03,16408,19.3581144529946,19.3581144529946,19.3581144529946,19.3581144529946,21215.5084110719,0.06,1.0
2017-10-31,25.03,25.03,25.03,25.03,0,19.3581144529946,19.3581144529946,19.3581144529946,19.3581144529946,0,0.0,1.0
2017-11-01,25.0072,25.0399,25.0072,25.0399,2483,19.3404810127418,19.3657710783676,19.3404810127418,19.3657710783676,3210.51361437662,0.0,1.0
2017-11-02,25.15,25.15,24.94,24.96,11283,19.4509220332727,19.4509220332727,19.2885087677861,19.3039766978325,14588.8945271894,0.0,1.0
2017-11-03,25.15,25.15,25.15,25.15,0,19.4509220332727,19.4509220332727,19.4509220332727,19.4509220332727,0,0.0,1.0
2017-11-06,25.15,25.15,25.15,25.15,0,19.4509220332727,19.4509220332727,19.4509220332727,19.4509220332727,0,0.0,1.0
2017-11-07,25.15,25.15,25.15,25.15,0,19.4509220332727,19.4509220332727,19.4509220332727,19.4509220332727,0,0.0,1.0
2017-11-08,25.08,25.09,25.08,25.09,562,19.3967842781105,19.4045182431337,19.3967842781105,19.4045182431337,726.664781022818,0.0,1.0
2017-11-09,25.08,25.1,25.07,25.07,17469,19.3967842781105,19.4122522081568,19.3890503130873,19.3890503130873,22587.3791097644,0.0,1.0
2017-11-10,25.04,25.04,24.957,25.02,8357,19.3658484180178,19.3658484180178,19.3016565083255,19.3503804879715,10805.5828736792,0.0,1.0
2017-11-13,25.04,25.04,25.04,25.04,0,19.3658484180178,19.3658484180178,19.3658484180178,19.3658484180178,0,0.0,1.0
2017-11-14,25.04,25.04,25.04,25.04,0,19.3658484180178,19.3658484180178,19.3658484180178,19.3658484180178,0,0.0,1.0
2017-11-15,25.0,25.0,25.0,25.0,4898,19.3349125579251,19.3349125579251,19.3349125579251,19.3349125579251,6333.10337624514,0.0,1.0
2017-11-16,24.98,24.98,24.9799,24.9799,773,19.3194446278788,19.3194446278788,19.3193672882286,19.3193672882286,999.487323364125,0.0,1.0
2017-11-17,24.97,24.97,24.9375,24.97,10002,19.3117106628556,19.3117106628556,19.2865752765303,19.3117106628556,12932.5643056766,0.0,1.0
2017-11-20,24.97,24.97,24.97,24.97,0,19.3117106628556,19.3117106628556,19.3117106628556,19.3117106628556,0,0.0,1.0
2017-11-21,24.97,24.97,24.97,24.97,0,19.3117106628556,19.3117106628556,19.3117106628556,19.3117106628556,0,0.0,1.0
2017-11-22,25.04,25.04,25.04,25.04,100,19.3658484180178,19.3658484180178,19.3658484180178,19.3658484180178,129.299783100146,0.0,1.0
2017-11-24,25.04,25.04,25.04,25.04,0,19.3658484180178,19.3658484180178,19.3658484180178,19.3658484180178,0,0.0,1.0
2017-11-27,25.03,25.03,24.9104,25.0299,10617,19.3581144529946,19.3581144529946,19.2656162313175,19.3580371133444,13727.7579717425,0.0,1.0
2017-11-28,25.03,25.04,25.001,25.03,6104,19.3581144529946,19.3658484180178,19.3356859544275,19.3581144529946,7892.4587604329,0.0,1.0
2017-11-29,24.95,24.95,24.94,24.94,62106,19.3363433414544,19.3363433414544,19.328593304043,19.328593304043,80136.387352928,0.05185,1.0
2017-11-30,24.89,24.92,24.82,24.82,302710,19.289843116986,19.3130932292202,19.2355928551062,19.2355928551062,390591.662892552,0.0,1.0
2017-12-01,24.9,24.955,24.9,24.955,496,19.2975931543974,19.3402183601601,19.2975931543974,19.3402183601601,639.996910556987,0.0,1.0
2017-12-04,24.89,24.978,24.89,24.978,3294,19.289843116986,19.3580434462064,19.289843116986,19.3580434462064,4250.30206325547,0.0,1.0
2017-12-05,24.92,25.0,24.81,24.91,12197,19.3130932292202,19.3750935285114,19.2278428176948,19.3053431918088,15737.988544483,0.0,1.0
2017-12-06,24.9527,24.9527,24.9174,24.9174,1384,19.3384358515555,19.3384358515555,19.3110782194932,19.3110782194932,1785.7978310703,0.0,1.0
2017-12-07,24.9341,25.01,24.9328,24.99,11582,19.3240207819703,19.3828435659229,19.3230132771068,19.3673434911,14944.4439880464,0.0,1.0
2017-12-08,24.95,24.96,24.895,24.926,13082,19.3363433414544,19.3440933788658,19.2937181356917,19.317743251667,16879.9185159406,0.0,1.0
2017-12-11,24.96,24.96,24.96,24.96,14800,19.3440933788658,19.3440933788658,19.3440933788658,19.3440933788658,19096.6820085553,0.0,1.0
2017-12-12,24.918,24.97,24.901,24.901,1602,19.3115432217379,19.3518434162772,19.2983681581385,19.2983681581385,2067.08679579092,0.0,1.0
2017-12-13,25.04,25.04,24.95,24.98,6016,19.4060936781571,19.4060936781571,19.3363433414544,19.3595934536886,7762.54317320731,0.0,1.0
2017-12-14,25.03,25.03,24.98,25.02,1430,19.3983436407457,19.3983436407457,19.3595934536886,19.3905936033343,1845.15238325905,0.0,1.0
2017-12-15,24.95,24.95,24.95,24.95,15098,19.3363433414544,19.3363433414544,19.3363433414544,19.3363433414544,19481.1962814302,0.0,1.0
2017-12-18,25.0,25.0,24.84,24.95,14606,19.3750935285114,19.3750935285114,19.251092929929,19.3363433414544,18846.360636281,0.0,1.0
2017-12-19,24.9,24.9,24.9,24.9,20000,19.2975931543974,19.2975931543974,19.2975931543974,19.2975931543974,25806.3270385882,0.0,1.0
2017-12-20,24.96,24.96,24.872,24.886,18055,19.3440933788658,19.3440933788658,19.2758930496455,19.2867431020214,23296.6617340855,0.0,1.0
2017-12-21,24.93,24.93,24.854,24.854,345,19.3208432666316,19.3208432666316,19.2619429823049,19.2619429823049,445.159141415647,0.0,1.0
2017-12-22,24.84,24.84,24.84,24.84,1059,19.251092929929,19.251092929929,19.251092929929,19.251092929929,1366.44501669324,0.0,1.0
2017-12-26,24.9,24.958,24.9,24.926,4145,19.2975931543974,19.3425433713835,19.2975931543974,19.317743251667,5348.3612787474,0.0,1.0
2017-12-27,24.825,24.825,24.76,24.82,45133,19.2394678738119,19.2394678738119,19.1890926306377,19.2355928551062,58235.8479116299,0.0,1.0
2017-12-28,24.726,24.8,24.7,24.8,5026,19.202848947043,19.2603192544959,19.1826566768568,19.2603192544959,6471.58535396054,0.05175,1.0
2017-12-29,24.818,24.85,24.8,24.8,1647,19.2742985184709,19.2991505433155,19.2603192544959,19.2603192544959,2120.7125105398,0.0,1.0
2018-01-02,24.84,24.84,24.84,24.84,100,19.2913842855515,19.2913842855515,19.2913842855515,19.2913842855515,128.762143930771,0.0,1.0
2018-01-03,24.84,24.84,24.84,24.84,41,19.2913842855515,19.2913842855515,19.2913842855515,19.2913842855515,52.7924790116162,0.0,1.0
2018-01-04,24.89,24.89,24.75,24.75,822,19.3302155743711,19.3302155743711,19.2214879656764,19.2214879656764,1058.42482311094,0.0,1.0
2018-01-05,24.848,24.89,24.82,24.89,1071,19.2975972917627,19.3302155743711,19.2758517700237,19.3302155743711,1379.04256149855,0.0,1.0
2018-01-08,24.846,24.89,24.846,24.88,3781,19.2960440402099,19.3302155743711,19.2960440402099,19.3224493166072,4868.49666202244,0.0,1.0
2018-01-09,24.74,24.75,24.74,24.741,3721,19.2137217079125,19.2214879656764,19.2137217079125,19.2144983336888,4791.23937566397,0.0,1.0
2018-01-10,24.74,24.74,24.74,24.74,0,19.2137217079125,19.2137217079125,19.2137217079125,19.2137217079125,0,0.0,1.0
2018-01-11,24.869,24.869,24.838,24.86,5499,19.3139064330669,19.3139064330669,19.2898310339988,19.3069168010794,7080.63029475309,0.0,1.0
2018-01-12,24.86,24.86,24.85,24.85,1460,19.3069168010794,19.3069168010794,19.2991505433155,19.2991505433155,1879.92730138925,0.0,1.0
2018-01-16,24.797,24.854,24.73,24.824,2735,19.2579893771667,19.302257046421,19.2059554501485,19.2789582731293,3521.64463650659,0.0,1.0
2018-01-17,24.797,24.797,24.797,24.797,0,19.2579893771667,19.2579893771667,19.2579893771667,19.2579893771667,0,0.0,1.0
2018-01-18,24.83,24.83,24.78,24.8,3627,19.2836180277876,19.2836180277876,19.2447867389681,19.2603192544959,4670.20296036907,0.0,1.0
2018-01-19,24.83,24.83,24.83,24.83,0,19.2836180277876,19.2836180277876,19.2836180277876,19.2836180277876,0,0.0,1.0
2018-01-22,24.767,24.8,24.767,24.8,1629,19.234690603875,19.2603192544959,19.234690603875,19.2603192544959,2097.53532463226,0.0,1.0
2018-01-23,24.767,24.767,24.767,24.767,0,19.234690603875,19.234690603875,19.234690603875,19.234690603875,0,0.0,1.0
2018-01-24,24.71,24.81,24.71,24.8,2300,19.1904229346207,19.2680855122598,19.1904229346207,19.2603192544959,2961.52931040773,0.0,1.0
2018-01-25,24.69,24.736,24.69,24.7,993,19.1748904190929,19.2106152048069,19.1748904190929,19.1826566768568,1278.60808923256,0.0,1.0
2018-01-26,24.69,24.69,24.69,24.69,45,19.1748904190929,19.1748904190929,19.1748904190929,19.1748904190929,57.9429647688469,0.0,1.0
2018-01-29,24.69,24.69,24.69,24.69,0,19.1748904190929,19.1748904190929,19.1748904190929,19.1748904190929,0,0.0,1.0
2018-01-30,24.7,24.724,24.59,24.724,10103,19.2165967765366,19.2352687734045,19.1310167908922,19.2352687734045,12985.8633608159,0.043702,1.0
2018-01-31,24.7,24.7,24.7,24.7,0,19.2165967765366,19.2165967765366,19.2165967765366,19.2165967765366,0,0.0,1.0
2018-02-01,24.64,24.75,24.64,24.75,39950,19.1699167843669,19.2554967700114,19.1699167843669,19.2554967700114,51349.6230094621,0.0,1.0
2018-02-02,24.67,24.71,24.651,24.651,40550,19.1932567804518,19.2243767752316,19.1784747829314,19.1784747829314,52120.8313650484,0.0,1.0
2018-02-05,24.69,24.69,24.69,24.69,547,19.2088167778417,19.2088167778417,19.2088167778417,19.2088167778417,703.084950842947,0.0,1.0
2018-02-06,24.7,24.75,24.7,24.72,19701,19.2165967765366,19.2554967700114,19.2165967765366,19.2321567739266,25322.6263556799,0.0,1.0
2018-02-07,24.66,24.66,24.66,24.66,1500,19.1854767817568,19.1854767817568,19.1854767817568,19.1854767817568,1928.02088896604,0.0,1.0
2018-02-08,24.66,24.66,24.66,24.66,0,19.1854767817568,19.1854767817568,19.1854767817568,19.1854767817568,0,0.0,1.0
2018-02-09,24.607,24.607,24.56,24.56,1004,19.1442427886736,19.1442427886736,19.1076767948073,19.1076767948073,1290.48864834793,0.0,1.0
2018-02-12,24.607,24.607,24.607,24.607,0,19.1442427886736,19.1442427886736,19.1442427886736,19.1442427886736,0,0.0,1.0
2018-02-13,24.588,24.65,24.588,24.64,5550,19.1294607911532,19.1776967830619,19.1294607911532,19.1699167843669,7133.67728917431,0.0,1.0
2018-02-14,24.588,24.588,24.588,24.588,0,19.1294607911532,19.1294607911532,19.1294607911532,19.1294607911532,0,0.0,1.0
2018-02-15,24.425,24.425,24.382,24.382,400,19.0026468124254,19.0026468124254,18.9691928180371,18.9691928180371,514.138903724276,0.0,1.0
2018-02-16,24.425,24.425,24.425,24.425,0,19.0026468124254,19.0026468124254,19.0026468124254,19.0026468124254,0,0.0,1.0
2018-02-20,24.58,24.58,24.58,24.58,172,19.1232367921972,19.1232367921972,19.1232367921972,19.1232367921972,221.079728601438,0.0,1.0
2018-02-21,24.475,24.59,24.42,24.59,512,19.0415468059002,19.1310167908922,18.9987568130779,19.1310167908922,658.097796767072,0.0,1.0
2018-02-22,24.5093,24.5093,24.4401,24.45,1559,19.0682322014239,19.0682322014239,19.0143946104548,19.0220968091628,2003.85637726536,0.0,1.0
2018-02-23,24.57,24.57,24.57,24.57,800,19.1154567935022,19.1154567935022,19.1154567935022,19.1154567935022,1028.27780744855,0.0,1.0
2018-02-26,24.619,24.619,24.5,24.5,9189,19.1535787871075,19.1535787871075,19.0609968026376,19.0609968026376,11811.0559658059,0.0,1.0
2018-02-27,24.43,24.47,24.43,24.47,8899,19.0376568065527,19.0688277550694,19.0376568065527,19.0688277550694,11419.6075813895,0.04,1.0
2018-02-28,24.39,24.43,24.39,24.43,900,19.006485858036,19.0376568065527,19.006485858036,19.0376568065527,1154.92154435898,0.0,1.0
2018-03-01,24.39,24.39,24.39,24.39,99,19.006485858036,19.006485858036,19.006485858036,19.006485858036,127.041369879488,0.0,1.0
2018-03-02,24.51,24.51,24.51,24.51,123,19.099998703586,19.099998703586,19.099998703586,19.099998703586,157.83927772906,0.0,1.0
2018-03-05,24.39,24.39,24.39,24.39,700,19.006485858036,19.006485858036,19.006485858036,19.006485858036,898.272312279205,0.0,1.0
2018-03-06,24.395,24.395,24.38,24.38,601,19.0103822266006,19.0103822266006,18.9986931209069,18.9986931209069,771.230942399716,0.0,1.0
2018-03-07,24.48,24.5,24.39,24.39,6468,19.0766204921985,19.0922059664569,19.006485858036,19.006485858036,8300.03616545985,0.0,1.0
2018-03-08,24.53,24.54,24.52,24.52,1610,19.1155841778444,19.1233769149735,19.1077914407152,19.1077914407152,2066.02631824216,0.0,1.0
2018-03-09,24.53,24.53,24.53,24.53,0,19.1155841778444,19.1155841778444,19.1155841778444,19.1155841778444,0,0.0,1.0
2018-03-12,24.53,24.53,24.53,24.53,0,19.1155841778444,19.1155841778444,19.1155841778444,19.1155841778444,0,0.0,1.0
2018-03-13,24.52,24.52,24.52,24.52,400,19.1077914407152,19.1077914407152,19.1077914407152,19.1077914407152,513.298464159544,0.0,1.0
2018-03-14,24.52,24.52,24.52,24.52,0,19.1077914407152,19.1077914407152,19.1077914407152,19.1077914407152,0,0.0,1.0
2018-03-15,24.52,24.52,24.52,24.52,0,19.1077914407152,19.1077914407152,19.1077914407152,19.1077914407152,0,0.0,1.0
2018-03-16,24.4,24.4,24.4,24.4,500,19.0142785951652,19.0142785951652,19.0142785951652,19.0142785951652,641.623080199431,0.0,1.0
2018-03-19,24.4,24.4,24.4,24.4,17,19.0142785951652,19.0142785951652,19.0142785951652,19.0142785951652,21.8151847267806,0.0,1.0
2018-03-20,24.4,24.4,24.4,24.4,24,19.0142785951652,19.0142785951652,19.0142785951652,19.0142785951652,30.7979078495727,0.0,1.0
2018-03-21,24.453,24.48,24.432,24.432,3869,19.0555801019498,19.0766204921985,19.0392153539785,19.0392153539785,4964.87939458319,0.0,1.0
2018-03-22,24.429,24.429,24.39,24.39,317,19.0368775328398,19.0368775328398,19.006485858036,19.006485858036,406.789032846439,0.0,1.0
2018-03-23,24.429,24.429,24.429,24.429,0,19.0368775328398,19.0368775328398,19.0368775328398,19.0368775328398,0,0.0,1.0
2018-03-26,24.5,24.5,24.4,24.4,8872,19.0922059664569,19.0922059664569,19.0142785951652,19.0142785951652,11384.9599350587,0.0,1.0
2018-03-27,24.38,24.46,24.38,24.39,7925,18.9986931209069,19.0610350179402,18.9986931209069,19.006485858036,10169.725821161,0.0,1.0
2018-03-28,24.452,24.452,24.443,24.443,522,19.0937645138827,19.0937645138827,19.0867367091786,19.0867367091786,668.487557323732,0.05,1.0
2018-03-29,24.452,24.452,24.452,24.452,0,19.0937645138827,19.0937645138827,19.0937645138827,19.0937645138827,0,0.0,1.0
2018-04-02,24.53,24.53,24.53,24.53,100,19.1546721546517,19.1546721546517,19.1546721546517,19.1546721546517,128.062750445159,0.0,1.0
2018-04-03,24.53,24.53,24.53,24.53,0,19.1546721546517,19.1546721546517,19.1546721546517,19.1546721546517,0,0.0,1.0
2018-04-04,24.53,24.53,24.53,24.53,96,19.1546721546517,19.1546721546517,19.1546721546517,19.1546721546517,122.940240427353,0.0,1.0
2018-04-05,24.53,24.53,24.53,24.53,0,19.1546721546517,19.1546721546517,19.1546721546517,19.1546721546517,0,0.0,1.0
2018-04-06,24.53,24.53,24.53,24.53,0,19.1546721546517,19.1546721546517,19.1546721546517,19.1546721546517,0,0.0,1.0
2018-04-09,24.53,24.53,24.53,24.53,4,19.1546721546517,19.1546721546517,19.1546721546517,19.1546721546517,5.12251001780637,0.0,1.0
2018-04-10,24.53,24.55,24.472,24.51,33419,19.1546721546517,19.1702894984386,19.1093818576696,19.1390548108648,42797.2905712677,0.0,1.0
2018-04-11,24.53,24.53,24.53,24.53,0,19.1546721546517,19.1546721546517,19.1546721546517,19.1546721546517,0,0.0,1.0
2018-04-12,24.31,24.405,24.27,24.32,5504,18.9828813729956,19.0570637559834,18.9516466854218,18.9906900448891,7048.57378450157,0.0,1.0
2018-04-13,24.32,24.32,24.32,24.32,100,18.9906900448891,18.9906900448891,18.9906900448891,18.9906900448891,128.062750445159,0.0,1.0
2018-04-16,24.35,24.35,24.35,24.35,100,19.0141160605694,19.0141160605694,19.0141160605694,19.0141160605694,128.06275044516,0.0,1.0
2018-04-17,24.532,24.54,24.4,24.47,5223,19.1562338890304,19.1624808265451,19.0531594200367,19.1078201232909,6688.71745575066,0.0,1.0
2018-04-18,24.475,24.475,24.475,24.475,200,19.1117244592377,19.1117244592377,19.1117244592377,19.1117244592377,256.125500890318,0.0,1.0
2018-04-19,24.475,24.475,24.475,24.475,0,19.1117244592377,19.1117244592377,19.1117244592377,19.1117244592377,0,0.0,1.0
2018-04-20,24.475,24.475,24.475,24.475,46,19.1117244592377,19.1117244592377,19.1117244592377,19.1117244592377,58.9088652047732,0.0,1.0
2018-04-23,24.46,24.47,24.31,24.47,4185,19.1000114513975,19.1078201232909,18.9828813729956,19.1078201232909,5359.42610612991,0.0,1.0
2018-04-24,24.344,24.385,24.21,24.25,5276,19.0094308574334,19.0414464121965,18.904794654061,18.9360293416349,6756.59071348659,0.0,1.0
2018-04-25,24.373,24.373,24.373,24.373,248,19.0320760059244,19.0320760059244,19.0320760059244,19.0320760059244,317.595621103995,0.0,1.0
2018-04-26,24.295,24.426,24.295,24.426,870,18.9711683651554,19.0734619669597,18.9711683651554,19.0734619669597,1114.14592887289,0.0,1.0
2018-04-27,24.22,24.4,24.22,24.27,27293,18.9516466854218,19.092492944851,18.9516466854218,18.9907706463743,34880.1595435235,0.05,1.0
2018-04-30,24.38,24.41,24.319,24.319,2927,19.07684336047,19.1003177370415,19.0291121281078,19.0291121281078,3740.67442142283,0.0,1.0
2018-05-01,24.398,24.4,24.398,24.4,321,19.0909279864129,19.092492944851,19.0909279864129,19.092492944851,410.234536821568,0.0,1.0
2018-05-02,24.39,24.47,24.39,24.39,6270,19.0846681526605,19.1472664901846,19.0846681526605,19.0846681526605,8012.99235473903,0.0,1.0
2018-05-03,24.39,24.39,24.39,24.39,0,19.0846681526605,19.0846681526605,19.0846681526605,19.0846681526605,0,0.0,1.0
2018-05-04,24.39,24.39,24.39,24.39,100,19.0846681526605,19.0846681526605,19.0846681526605,19.0846681526605,127.798921128214,0.0,1.0
2018-05-07,24.39,24.39,24.316,24.316,920,19.0846681526605,19.0846681526605,19.0267646904507,19.0267646904507,1175.75007437957,0.0,1.0
2018-05-08,24.275,24.275,24.275,24.275,303,18.9946830424696,18.9946830424696,18.9946830424696,18.9946830424696,387.230731018489,0.0,1.0
2018-05-09,24.325,24.37,24.325,24.37,713,19.0338070034222,19.0690185682795,19.0338070034222,19.0690185682795,911.206307644165,0.0,1.0
2018-05-10,24.325,24.325,24.325,24.325,0,19.0338070034222,19.0338070034222,19.0338070034222,19.0338070034222,0,0.0,1.0
2018-05-11,24.317,24.39,24.201,24.21,9077,19.0275471696697,19.0846681526605,18.9367795802598,18.9438218932313,11600.308070808,0.0,1.0
2018-05-14,24.38,24.38,24.2,24.38,2393,19.07684336047,19.07684336047,18.9359971010407,19.07684336047,3058.22818259816,0.0,1.0
2018-05-15,24.34,24.34,24.34,24.34,2600,19.0455441917079,19.0455441917079,19.0455441917079,19.0455441917079,3322.77194933357,0.0,1.0
2018-05-16,24.34,24.34,24.34,24.34,0,19.0455441917079,19.0455441917079,19.0455441917079,19.0455441917079,0,0.0,1.0
2018-05-17,24.219,24.219,24.18,24.18,27308,18.9508642062027,18.9508642062027,18.9203475166597,18.9203475166597,34899.3293816928,0.0,1.0
2018-05-18,24.219,24.219,24.219,24.219,0,18.9508642062027,18.9508642062027,18.9508642062027,18.9508642062027,0,0.0,1.0
2018-05-21,24.2,24.22,24.17,24.22,35499,18.9359971010407,18.9516466854218,18.9125227244692,18.9516466854218,45367.3390113049,0.0,1.0
2018-05-22,24.2,24.2,24.2,24.2,91,18.9359971010407,18.9359971010407,18.9359971010407,18.9359971010407,116.297018226675,0.0,1.0
2018-05-23,24.295,24.295,24.295,24.295,200,19.0103326268506,19.0103326268506,19.0103326268506,19.0103326268506,255.597842256429,0.0,1.0
2018-05-24,24.2952,24.2952,24.2952,24.2952,0,19.0104891226944,19.0104891226944,19.0104891226944,19.0104891226944,0,0.0,1.0
2018-05-25,24.322,24.322,24.322,24.322,199,19.031459565765,19.031459565765,19.031459565765,19.031459565765,254.319853045146,0.0,1.0
2018-05-29,24.322,24.322,24.322,24.322,11,19.031459565765,19.031459565765,19.031459565765,19.031459565765,14.0578813241036,0.0,1.0
2018-05-30,24.28,24.28,24.28,24.28,8526,19.0377193995174,19.0377193995174,19.0377193995174,19.0377193995174,10873.7436273616,0.05,1.0
2018-05-31,24.3,24.3,24.3,24.3,200,19.0534012112139,19.0534012112139,19.0534012112139,19.0534012112139,255.07256925549,0.0,1.0
2018-06-01,24.24,24.296,24.24,24.296,1865,19.0063557761245,19.0502648488746,19.0063557761245,19.0502648488746,2378.55170830744,0.0,1.0
2018-06-04,24.24,24.296,24.24,24.296,1900,19.0063557761245,19.0502648488746,19.0063557761245,19.0502648488746,2423.18940792716,0.0,1.0
2018-06-05,24.286,24.286,24.286,24.286,100,19.0424239430264,19.0424239430264,19.0424239430264,19.0424239430264,127.536284627745,0.0,1.0
2018-06-06,24.29,24.3,24.29,24.3,518,19.0455603053656,19.0534012112139,19.0455603053656,19.0534012112139,660.637954371722,0.0,1.0
2018-06-07,24.293,24.293,24.29,24.29,372,19.0479125771201,19.0479125771201,19.0455603053656,19.0455603053656,474.434978815213,0.0,1.0
2018-06-08,24.293,24.293,24.293,24.293,0,19.0479125771201,19.0479125771201,19.0479125771201,19.0479125771201,0,0.0,1.0
2018-06-11,24.293,24.293,24.293,24.293,0,19.0479125771201,19.0479125771201,19.0479125771201,19.0479125771201,0,0.0,1.0
2018-06-12,24.293,24.293,24.293,24.293,12,19.0479125771201,19.0479125771201,19.0479125771201,19.0479125771201,15.3043541553294,0.0,1.0
2018-06-13,24.293,24.293,24.293,24.293,0,19.0479125771201,19.0479125771201,19.0479125771201,19.0479125771201,0,0.0,1.0
2018-06-14,24.293,24.293,24.293,24.293,0,19.0479125771201,19.0479125771201,19.0479125771201,19.0479125771201,0,0.0,1.0
2018-06-15,24.29,24.3,24.29,24.3,592,19.0455603053656,19.0534012112139,19.0455603053656,19.0534012112139,755.014804996254,0.0,1.0
2018-06-18,24.35,24.35,24.29,24.29,337,19.0926057404551,19.0926057404551,19.0455603053656,19.0455603053656,429.797279195501,0.0,1.0
2018-06-19,24.35,24.35,24.33,24.33,592,19.0926057404551,19.0926057404551,19.0769239287586,19.0769239287586,755.014804996251,0.0,1.0
2018-06-20,24.3,24.342,24.27,24.3,7260,19.0534012112139,19.0863330157765,19.0298784936692,19.0534012112139,9259.1342639743,0.0,1.0
2018-06-21,24.366,24.366,24.366,24.366,218,19.1051511898122,19.1051511898122,19.1051511898122,19.1051511898122,278.029100488485,0.0,1.0
2018-06-22,24.332,24.332,24.23,24.29,3864,19.0784921099282,19.0784921099282,18.9985148702762,19.0455603053656,4928.00203801609,0.0,1.0
2018-06-25,24.33,24.33,24.33,24.33,1500,19.0769239287586,19.0769239287586,19.0769239287586,19.0769239287586,1913.04426941618,0.0,1.0
2018-06-26,24.33,24.33,24.33,24.33,0,19.0769239287586,19.0769239287586,19.0769239287586,19.0769239287586,0,0.0,1.0
2018-06-27,24.33,24.33,24.33,24.33,0,19.0769239287586,19.0769239287586,19.0769239287586,19.0769239287586,0,0.0,1.0
2018-06-28,24.33,24.33,24.33,24.33,0,19.1200489109239,19.1200489109239,19.1200489109239,19.1200489109239,0,0.055,1.0
2018-06-29,24.23,24.256,24.23,24.25,2113,19.0414626022066,19.0618950424731,19.0414626022066,19.05717986395,2688.76351935628,0.0,1.0
2018-07-02,24.35,24.35,24.35,24.35,100,19.1357661726674,19.1357661726674,19.1357661726674,19.1357661726674,127.248628459833,0.0,1.0
2018-07-03,24.35,24.35,24.35,24.35,0,19.1357661726674,19.1357661726674,19.1357661726674,19.1357661726674,0,0.0,1.0
2018-07-05,24.35,24.35,24.35,24.35,0,19.1357661726674,19.1357661726674,19.1357661726674,19.1357661726674,0,0.0,1.0
2018-07-06,24.35,24.35,24.35,24.35,2,19.1357661726674,19.1357661726674,19.1357661726674,19.1357661726674,2.54497256919667,0.0,1.0
2018-07-09,24.4,24.4,24.28,24.28,1696,19.175059327026,19.175059327026,19.0807557565652,19.0807557565652,2158.13673867878,0.0,1.0
2018-07-10,24.329,24.329,24.329,24.329,150,19.1192630478367,19.1192630478367,19.1192630478367,19.1192630478367,190.872942689751,0.0,1.0
2018-07-11,24.34,24.34,24.3,24.3,656,19.1279075417956,19.1279075417956,19.0964730183087,19.0964730183087,834.751002696509,0.0,1.0
2018-07-12,24.34,24.34,24.34,24.34,0,19.1279075417956,19.1279075417956,19.1279075417956,19.1279075417956,0,0.0,1.0
2018-07-13,24.34,24.34,24.34,24.34,0,19.1279075417956,19.1279075417956,19.1279075417956,19.1279075417956,0,0.0,1.0
2018-07-16,24.34,24.34,24.34,24.34,0,19.1279075417956,19.1279075417956,19.1279075417956,19.1279075417956,0,0.0,1.0
2018-07-17,24.34,24.34,24.34,24.34,0,19.1279075417956,19.1279075417956,19.1279075417956,19.1279075417956,0,0.0,1.0
2018-07-18,24.34,24.34,24.34,24.34,0,19.1279075417956,19.1279075417956,19.1279075417956,19.1279075417956,0,0.0,1.0
2018-07-19,24.34,24.34,24.34,24.34,0,19.1279075417956,19.1279075417956,19.1279075417956,19.1279075417956,0,0.0,1.0
2018-07-20,24.34,24.34,24.34,24.34,136,19.1279075417956,19.1279075417956,19.1279075417956,19.1279075417956,173.058134705374,0.0,1.0
2018-07-23,24.34,24.34,24.34,24.34,0,19.1279075417956,19.1279075417956,19.1279075417956,19.1279075417956,0,0.0,1.0
2018-07-24,24.33,24.33,24.29,24.29,874,19.1200489109239,19.1200489109239,19.088614387437,19.088614387437,1112.15301273895,0.0,1.0
2018-07-25,24.38,24.38,24.38,24.38,2500,19.1593420652825,19.1593420652825,19.1593420652825,19.1593420652825,3181.21571149585,0.0,1.0
2018-07-26,24.3,24.32,24.3,24.31,4254,19.0964730183087,19.1121902800522,19.0964730183087,19.1043316491804,5413.15665468132,0.0,1.0
2018-07-27,24.32,24.38,24.32,24.38,319,19.1121902800522,19.1593420652825,19.1121902800522,19.1593420652825,405.923124786868,0.0,1.0
2018-07-30,24.26,24.329,24.26,24.28,1151,19.1043316491804,19.1586679593121,19.1043316491804,19.120081304291,1461.61930774469,0.05,1.0
2018-07-31,24.26,24.26,24.26,24.26,0,19.1043316491804,19.1043316491804,19.1043316491804,19.1043316491804,0,0.0,1.0
2018-08-01,24.43,24.43,24.43,24.43,100,19.2382037176207,19.2382037176207,19.2382037176207,19.2382037176207,126.986907710225,0.0,1.0
2018-08-02,24.43,24.43,24.43,24.43,0,19.2382037176207,19.2382037176207,19.2382037176207,19.2382037176207,0,0.0,1.0
2018-08-03,24.37,24.37,24.32,24.37,5497,19.1909547522888,19.1909547522888,19.1515806145123,19.1909547522888,6980.47031683106,0.0,1.0
2018-08-06,24.37,24.37,24.37,24.37,0,19.1909547522888,19.1909547522888,19.1909547522888,19.1909547522888,0,0.0,1.0
2018-08-07,24.37,24.37,24.37,24.37,1,19.1909547522888,19.1909547522888,19.1909547522888,19.1909547522888,1.26986907710225,0.0,1.0
2018-08-08,24.37,24.37,24.37,24.37,0,19.1909547522888,19.1909547522888,19.1909547522888,19.1909547522888,0,0.0,1.0
2018-08-09,24.37,24.37,24.37,24.37,0,19.1909547522888,19.1909547522888,19.1909547522888,19.1909547522888,0,0.0,1.0
2018-08-10,24.37,24.37,24.37,24.37,0,19.1909547522888,19.1909547522888,19.1909547522888,19.1909547522888,0,0.0,1.0
2018-08-13,24.37,24.37,24.37,24.37,0,19.1909547522888,19.1909547522888,19.1909547522888,19.1909547522888,0,0.0,1.0
2018-08-14,24.37,24.37,24.37,24.37,0,19.1909547522888,19.1909547522888,19.1909547522888,19.1909547522888,0,0.0,1.0
2018-08-15,24.51,24.51,24.484,24.484,5000,19.3012023380632,19.3012023380632,19.2807277864194,19.2807277864194,6349.34538551122,0.0,1.0
2018-08-16,24.34,24.381,24.34,24.35,9932,19.1673302696229,19.1996170625997,19.1673302696229,19.1752050971782,12612.3396737795,0.0,1.0
2018-08-17,24.34,24.34,24.34,24.34,0,19.1673302696229,19.1673302696229,19.1673302696229,19.1673302696229,0,0.0,1.0
2018-08-20,24.453,24.453,24.453,24.453,1000,19.2563158209979,19.2563158209979,19.2563158209979,19.2563158209979,1269.86907710225,0.0,1.0
2018-08-21,24.453,24.453,24.453,24.453,0,19.2563158209979,19.2563158209979,19.2563158209979,19.2563158209979,0,0.0,1.0
2018-08-22,24.465,24.465,24.465,24.465,500,19.2657656140643,19.2657656140643,19.2657656140643,19.2657656140643,634.934538551123,0.0,1.0
2018-08-23,24.472,24.49,24.472,24.49,815,19.271277993353,19.2854526829525,19.271277993353,19.2854526829525,1034.94329783833,0.0,1.0
2018-08-24,24.472,24.472,24.472,24.472,0,19.271277993353,19.271277993353,19.271277993353,19.271277993353,0,0.0,1.0
2018-08-27,24.37,24.46,24.35,24.4,13428,19.1909547522888,19.2618282002866,19.1752050971782,19.2145792349548,17051.801967329,0.0,1.0
2018-08-28,24.37,24.37,24.37,24.37,0,19.1909547522888,19.1909547522888,19.1909547522888,19.1909547522888,0,0.0,1.0
2018-08-29,24.407,24.407,24.407,24.407,800,19.2200916142435,19.2200916142435,19.2200916142435,19.2200916142435,1015.8952616818,0.0,1.0
2018-08-30,24.407,24.407,24.407,24.407,0,19.25946575202,19.25946575202,19.25946575202,19.25946575202,0,0.05,1.0
2018-08-31,24.407,24.407,24.407,24.407,0,19.25946575202,19.25946575202,19.25946575202,19.25946575202,0,0.0,1.0
2018-09-04,24.433,24.433,24.433,24.433,100,19.2799822476792,19.2799822476792,19.2799822476792,19.2799822476792,126.727295109108,0.0,1.0
2018-09-05,24.433,24.433,24.433,24.433,0,19.2799822476792,19.2799822476792,19.2799822476792,19.2799822476792,0,0.0,1.0
2018-09-06,24.4,24.4,24.32,24.36,8196,19.2539420801118,19.2539420801118,19.1908144011606,19.2223782406362,10386.5691071425,0.0,1.0
2018-09-07,24.375,24.4,24.375,24.4,1700,19.2342146804395,19.2539420801118,19.2342146804395,19.2539420801118,2154.36401685484,0.0,1.0
2018-09-10,24.39,24.4,24.358,24.358,3100,19.2460511202429,19.2539420801118,19.2208000486624,19.2208000486624,3928.54614838235,0.0,1.0
2018-09-11,24.39,24.39,24.39,24.39,0,19.2460511202429,19.2460511202429,19.2460511202429,19.2460511202429,0,0.0,1.0
2018-09-12,24.328,24.4,24.328,24.33,1495,19.1971271690557,19.2539420801118,19.1971271690557,19.1987053610295,1894.57306188117,0.0,1.0
2018-09-13,24.328,24.328,24.328,24.328,0,19.1971271690557,19.1971271690557,19.1971271690557,19.1971271690557,0,0.0,1.0
2018-09-14,24.328,24.328,24.328,24.328,0,19.1971271690557,19.1971271690557,19.1971271690557,19.1971271690557,0,0.0,1.0
2018-09-17,23.3,23.3,23.3,23.3,2546,18.385936494533,18.385936494533,18.385936494533,18.385936494533,3226.47693347789,0.0,1.0
2018-09-18,24.3,24.3,24.3,24.3,500,19.1750324814228,19.1750324814228,19.1750324814228,19.1750324814228,633.63647554554,0.0,1.0
2018-09-19,24.29,24.29,24.29,24.29,400,19.1671415215539,19.1671415215539,19.1671415215539,19.1671415215539,506.909180436432,0.0,1.0
2018-09-20,24.29,24.29,24.29,24.29,0,19.1671415215539,19.1671415215539,19.1671415215539,19.1671415215539,0,0.0,1.0
2018-09-21,24.366,24.366,24.3,24.3,799,19.2271128165575,19.2271128165575,19.1750324814228,19.1750324814228,1012.55108792177,0.0,1.0
2018-09-24,24.29,24.344,24.29,24.31,4841,19.1671415215539,19.209752704846,19.1671415215539,19.1829234412917,6134.86835623192,0.0,1.0
2018-09-25,24.29,24.29,24.29,24.29,0,19.1671415215539,19.1671415215539,19.1671415215539,19.1671415215539,0,0.0,1.0
2018-09-26,24.29,24.29,24.29,24.29,0,19.1671415215539,19.1671415215539,19.1671415215539,19.1671415215539,0,0.0,1.0
2018-09-27,24.27,24.29,24.26,24.29,5094,19.1908144011606,19.2066288341241,19.1829071846789,19.2066288341241,6442.21643832495,0.05,1.0
2018-09-28,24.471,24.471,24.471,24.471,500,19.3497494524434,19.3497494524434,19.3497494524434,19.3497494524434,632.33376897575,0.0,1.0
2018-10-01,24.39,24.39,24.39,24.39,100,19.2857009989414,19.2857009989414,19.2857009989414,19.2857009989414,126.46675379515,0.0,1.0
2018-10-02,24.39,24.39,24.39,24.39,272,19.2857009989414,19.2857009989414,19.2857009989414,19.2857009989414,343.989570322808,0.0,1.0
2018-10-03,24.39,24.39,24.39,24.39,0,19.2857009989414,19.2857009989414,19.2857009989414,19.2857009989414,0,0.0,1.0
2018-10-04,24.33,24.33,24.33,24.33,336,19.238257700051,19.238257700051,19.238257700051,19.238257700051,424.928292751704,0.0,1.0
2018-10-05,24.33,24.33,24.33,24.33,0,19.238257700051,19.238257700051,19.238257700051,19.238257700051,0,0.0,1.0
2018-10-08,24.33,24.33,24.33,24.33,0,19.238257700051,19.238257700051,19.238257700051,19.238257700051,0,0.0,1.0
2018-10-09,24.33,24.33,24.33,24.33,0,19.238257700051,19.238257700051,19.238257700051,19.238257700051,0,0.0,1.0
2018-10-10,24.33,24.33,24.33,24.33,0,19.238257700051,19.238257700051,19.238257700051,19.238257700051,0,0.0,1.0
2018-10-11,24.253,24.253,24.21,24.21,692,19.1773721331417,19.1773721331417,19.1433711022702,19.1433711022702,875.149936262437,0.0,1.0
2018-10-12,24.253,24.253,24.253,24.253,0,19.1773721331417,19.1773721331417,19.1773721331417,19.1773721331417,0,0.0,1.0
2018-10-15,24.253,24.253,24.253,24.253,0,19.1773721331417,19.1773721331417,19.1773721331417,19.1773721331417,0,0.0,1.0
2018-10-16,24.253,24.253,24.253,24.253,0,19.1773721331417,19.1773721331417,19.1773721331417,19.1773721331417,0,0.0,1.0
2018-10-17,24.253,24.253,24.253,24.253,0,19.1773721331417,19.1773721331417,19.1773721331417,19.1773721331417,0,0.0,1.0
2018-10-18,24.253,24.253,24.253,24.253,0,19.1773721331417,19.1773721331417,19.1773721331417,19.1773721331417,0,0.0,1.0
2018-10-19,24.2,24.2,24.2,24.2,24846,19.1354638857885,19.1354638857885,19.1354638857885,19.1354638857885,31421.929647943,0.0,1.0
2018-10-22,24.2,24.2,24.2,24.2,6764,19.1354638857885,19.1354638857885,19.1354638857885,19.1354638857885,8554.21122670395,0.0,1.0
2018-10-23,24.24,24.24,24.24,24.24,10600,19.1670927517154,19.1670927517154,19.1670927517154,19.1670927517154,13405.4759022859,0.0,1.0
2018-10-24,24.24,24.24,24.24,24.24,11779,19.1670927517154,19.1670927517154,19.1670927517154,19.1670927517154,14896.5189295307,0.0,1.0
2018-10-25,24.2,24.25,24.2,24.25,14330,19.1354638857885,19.1749999681971,19.1354638857885,19.1749999681971,18122.685818845,0.0,1.0
2018-10-26,24.2,24.2,24.2,24.2,15408,19.1354638857885,19.1354638857885,19.1354638857885,19.1354638857885,19485.9974247567,0.0,1.0
2018-10-29,24.21,24.21,24.21,24.21,19900,19.1433711022702,19.1433711022702,19.1433711022702,19.1433711022702,25166.8840052349,0.0,1.0
2018-10-30,24.15,24.15,24.15,24.15,19848,19.1433711022702,19.1433711022702,19.1433711022702,19.1433711022702,25038.9128142199,0.06,1.0
2018-10-31,24.12,24.12,24.12,24.12,18245,19.11959051705,19.11959051705,19.11959051705,19.11959051705,23016.6749443491,0.0,1.0
2018-11-01,24.12,24.12,24.12,24.12,16620,19.11959051705,19.11959051705,19.11959051705,19.11959051705,20966.683342016,0.0,1.0
2018-11-02,24.08,24.115,24.07,24.09,27128,19.0878830700897,19.11562708618,19.0799562083497,19.0958099318298,34222.8751926722,0.0,1.0
2018-11-05,24.09,24.09,24.08,24.08,3008,19.0958099318298,19.0958099318298,19.0878830700897,19.0878830700897,3794.69214758028,0.0,1.0
2018-11-06,24.09,24.09,24.09,24.09,7,19.0958099318298,19.0958099318298,19.0958099318298,19.0958099318298,8.8307330562041,0.0,1.0
2018-11-07,24.09,24.09,24.09,24.09,3,19.0958099318298,19.0958099318298,19.0958099318298,19.0958099318298,3.78459988123033,0.0,1.0
2018-11-08,24.09,24.09,24.09,24.09,2,19.0958099318298,19.0958099318298,19.0958099318298,19.0958099318298,2.52306658748689,0.0,1.0
2018-11-09,24.1,24.1,24.1,24.1,2600,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,3279.98656373295,0.0,1.0
2018-11-12,24.1,24.1,24.1,24.1,1,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,1.26153329374344,0.0,1.0
2018-11-13,24.1,24.1,24.1,24.1,0,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,0,0.0,1.0
2018-11-14,24.1,24.1,24.1,24.1,0,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,0,0.0,1.0
2018-11-15,24.1,24.1,24.1,24.1,1,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,1.26153329374344,0.0,1.0
2018-11-16,24.1,24.1,24.1,24.1,0,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,0,0.0,1.0
2018-11-19,24.1,24.1,24.1,24.1,0,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,0,0.0,1.0
2018-11-20,24.1,24.1,24.1,24.1,0,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,0,0.0,1.0
2018-11-21,24.1,24.1,24.1,24.1,0,19.1037367935699,19.1037367935699,19.1037367935699,19.1037367935699,0,0.0,1.0
2018-11-23,24.19,24.19,24.19,24.19,101,19.1750785492305,19.1750785492305,19.1750785492305,19.1750785492305,127.414862668088,0.0,1.0
2018-11-26,24.134,24.134,24.111,24.111,2080,19.1306881234861,19.1306881234861,19.1124563414839,19.1124563414839,2623.98925098636,0.0,1.0
2018-11-27,24.134,24.134,24.134,24.134,0,19.1306881234861,19.1306881234861,19.1306881234861,19.1306881234861,0,0.0,1.0
2018-11-28,24.134,24.134,24.134,24.134,0,19.1306881234861,19.1306881234861,19.1306881234861,19.1306881234861,0,0.0,1.0
2018-11-29,24.14,24.14,24.0826,24.0826,2338,19.1830054109706,19.1830054109706,19.1373921338127,19.1373921338127,2942.15211802645,0.06,1.0
2018-11-30,24.1236,24.1236,24.06,24.06,9760,19.1699730460683,19.1699730460683,19.1194328992524,19.1194328992524,12282.0379264064,0.0,1.0
2018-12-03,24.23,24.23,24.23,24.23,100,19.2545244866536,19.2545244866536,19.2545244866536,19.2545244866536,125.840552524656,0.0,1.0
2018-12-04,24.23,24.23,24.23,24.23,0,19.2545244866536,19.2545244866536,19.2545244866536,19.2545244866536,0,0.0,1.0
2018-12-06,24.18,24.18,24.18,24.18,2711,19.2147916668297,19.2147916668297,19.2147916668297,19.2147916668297,3411.53737894342,0.0,1.0
2018-12-07,24.0547,24.0547,24.0547,24.0547,520,19.115221220351,19.115221220351,19.115221220351,19.115221220351,654.370873128212,0.0,1.0
2018-12-10,24.085,24.085,24.085,24.085,100,19.1392993091643,19.1392993091643,19.1392993091643,19.1392993091643,125.840552524656,0.0,1.0
2018-12-11,24.065,24.065,24.065,24.065,2,19.1234061812347,19.1234061812347,19.1234061812347,19.1234061812347,2.51681105049312,0.0,1.0
2018-12-12,24.009,24.01,23.98,24.0,15367,19.078905423032,19.0797000794285,19.0558603875341,19.0717535154637,19337.9177064639,0.0,1.0
2018-12-13,24.065,24.065,24.065,24.065,100,19.1234061812347,19.1234061812347,19.1234061812347,19.1234061812347,125.840552524656,0.0,1.0
2018-12-14,24.07,24.07,24.05,24.05,3340,19.1273794632171,19.1273794632171,19.1114863352876,19.1114863352876,4203.07445432351,0.0,1.0
2018-12-17,24.09,24.09,24.09,24.09,100,19.1432725911467,19.1432725911467,19.1432725911467,19.1432725911467,125.840552524656,0.0,1.0
2018-12-18,24.1,24.1,24.1,24.1,100,19.1512191551115,19.1512191551115,19.1512191551115,19.1512191551115,125.840552524656,0.0,1.0
2018-12-19,24.105,24.105,24.105,24.105,100,19.1551924370939,19.1551924370939,19.1551924370939,19.1551924370939,125.840552524656,0.0,1.0
2018-12-20,24.03,24.06,23.93,24.04,3046,19.095593207358,19.1194328992524,19.0161275677103,19.1035397713228,3833.10322990102,0.0,1.0
2018-12-21,24.05,24.05,24.05,24.05,100,19.1114863352876,19.1114863352876,19.1114863352876,19.1114863352876,125.840552524656,0.0,1.0
2018-12-24,24.062,24.062,24.062,24.062,100,19.1210222120453,19.1210222120453,19.1210222120453,19.1210222120453,125.840552524656,0.0,1.0
2018-12-26,24.04,24.04,24.04,24.04,100,19.1035397713228,19.1035397713228,19.1035397713228,19.1035397713228,125.840552524656,0.0,1.0
2018-12-27,24.03,24.03,24.03,24.03,100,19.095593207358,19.095593207358,19.095593207358,19.095593207358,125.840552524656,0.0,1.0
2018-12-28,23.99,23.99,23.99,23.99,100,19.1194328992524,19.1194328992524,19.1194328992524,19.1194328992524,125.474432878906,0.07,1.0
2018-12-31,24.02,24.02,23.955,23.955,200,19.1433421525653,19.1433421525653,19.0915387703872,19.0915387703872,250.948865757813,0.0,1.0
2019-01-02,24.045,24.045,24.045,24.045,1,19.1632665303261,19.1632665303261,19.1632665303261,19.1632665303261,1.25474432878907,0.0,1.0
2019-01-03,24.08,24.08,24.08,24.08,100,19.1911606591912,19.1911606591912,19.1911606591912,19.1911606591912,125.474432878907,0.0,1.0
2019-01-04,24.045,24.09,24.045,24.09,22522,19.1632665303261,19.1991304102955,19.1632665303261,19.1991304102955,28259.3517729873,0.0,1.0
2019-01-07,24.085,24.085,24.085,24.085,1,19.1951455347434,19.1951455347434,19.1951455347434,19.1951455347434,1.25474432878906,0.0,1.0
2019-01-08,24.13,24.16,24.13,24.14,59075,19.2310094147128,19.2549186680257,19.2310094147128,19.2389791658171,74124.021223214,0.0,1.0
2019-01-09,24.12,24.17,24.12,24.17,1348,19.2230396636085,19.26288841913,19.2230396636085,19.26288841913,1691.39535520766,0.0,1.0
2019-01-10,24.203,24.33,24.19,24.22,1991,19.2891885977743,19.3904044367991,19.2788279213387,19.3027371746516,2498.19595861903,0.0,1.0
2019-01-11,24.22,24.22,24.22,24.22,100,19.3027371746516,19.3027371746516,19.3027371746516,19.3027371746516,125.474432878907,0.0,1.0
2019-01-14,24.205,24.27,24.205,24.27,501,19.2907825479951,19.3425859301732,19.2907825479951,19.3425859301732,628.626908723324,0.0,1.0
2019-01-15,24.26,24.26,24.25,24.25,300,19.3346161790689,19.3346161790689,19.3266464279646,19.3266464279646,376.423298636719,0.0,1.0
2019-01-16,24.265,24.265,24.25,24.25,200,19.338601054621,19.338601054621,19.3266464279646,19.3266464279646,250.948865757814,0.0,1.0
2019-01-17,24.21,24.21,24.21,24.21,100,19.2947674235473,19.2947674235473,19.2947674235473,19.2947674235473,125.474432878907,0.0,1.0
2019-01-18,24.23,24.29,24.23,24.25,1014,19.3107069257559,19.3585254323818,19.3107069257559,19.3266464279646,1272.31074939212,0.0,1.0
2019-01-22,24.245,24.245,24.245,24.245,100,19.3226615524124,19.3226615524124,19.3226615524124,19.3226615524124,125.474432878907,0.0,1.0
2019-01-23,24.26,24.3,24.26,24.3,224,19.3346161790689,19.3664951834861,19.3346161790689,19.3664951834861,281.062729648751,0.0,1.0
2019-01-24,24.355,24.355,24.355,24.355,100,19.4103288145599,19.4103288145599,19.4103288145599,19.4103288145599,125.474432878906,0.0,1.0
2019-01-25,24.33,24.33,24.33,24.33,100,19.3904044367991,19.3904044367991,19.3904044367991,19.3904044367991,125.474432878907,0.0,1.0
2019-01-28,24.43,24.43,24.43,24.43,100,19.4701019478422,19.4701019478422,19.4701019478422,19.4701019478422,125.474432878907,0.0,1.0
2019-01-29,24.475,24.5,24.475,24.475,600,19.5059658278116,19.5258902055724,19.5059658278116,19.5059658278116,752.846597273442,0.0,1.0
2019-01-30,24.425,24.425,24.4,24.4,1925,19.515928016692,19.515928016692,19.4959526553648,19.4959526553648,2409.21799669405,0.0625,1.0
2019-01-31,24.45,24.45,24.44,24.44,600,19.5359033780193,19.5359033780193,19.5279132334884,19.5279132334884,750.925089878662,0.0,1.0
2019-02-01,24.5,24.5,24.5,24.5,500,19.5758541006737,19.5758541006737,19.5758541006737,19.5758541006737,625.77090823222,0.0,1.0
2019-02-04,24.44,24.44,24.44,24.44,376,19.5279132334884,19.5279132334884,19.5279132334884,19.5279132334884,470.579722990629,0.0,1.0
2019-02-05,24.46,24.54,24.448,24.48,5534,19.5438935225501,19.6078146787972,19.5343053491131,19.5598738116119,6926.03241231422,0.0,1.0
2019-02-06,24.51,24.51,24.5,24.5,675,19.5838442452046,19.5838442452046,19.5758541006737,19.5758541006737,844.790726113496,0.0,1.0
2019-02-07,24.53,24.53,24.53,24.53,100,19.5998245342664,19.5998245342664,19.5998245342664,19.5998245342664,125.154181646444,0.0,1.0
2019-02-08,24.5,24.5,24.5,24.5,100,19.5758541006737,19.5758541006737,19.5758541006737,19.5758541006737,125.154181646444,0.0,1.0
2019-02-11,24.51,24.56,24.51,24.51,1400,19.5838442452046,19.623794967859,19.5838442452046,19.5838442452046,1752.15854305021,0.0,1.0
2019-02-12,24.51,24.55,24.51,24.55,600,19.5838442452046,19.6158048233281,19.5838442452046,19.6158048233281,750.925089878663,0.0,1.0
2019-02-13,24.5,24.5,24.5,24.5,200,19.5758541006737,19.5758541006737,19.5758541006737,19.5758541006737,250.308363292888,0.0,1.0
2019-02-14,24.49,24.49,24.49,24.49,100,19.5678639561428,19.5678639561428,19.5678639561428,19.5678639561428,125.154181646444,0.0,1.0
2019-02-15,24.53,24.57,24.53,24.57,603,19.5998245342664,19.6317851123899,19.5998245342664,19.6317851123899,754.679715328055,0.0,1.0
2019-02-19,24.505,24.5151,24.26,24.44,9738,19.5798491729391,19.5879192189153,19.3840906319324,19.5279132334884,12187.5142087307,0.0,1.0
2019-02-20,24.575,24.575,24.575,24.575,100,19.6357801846553,19.6357801846553,19.6357801846553,19.6357801846553,125.154181646444,0.0,1.0
2019-02-21,24.536,24.536,24.536,24.536,100,19.6046186209849,19.6046186209849,19.6046186209849,19.6046186209849,125.154181646444,0.0,1.0
2019-02-22,24.575,24.575,24.575,24.575,103,19.6357801846553,19.6357801846553,19.6357801846553,19.6357801846553,128.908807095838,0.0,1.0
2019-02-25,24.57,24.57,24.57,24.57,100,19.6317851123899,19.6317851123899,19.6317851123899,19.6317851123899,125.154181646444,0.0,1.0
2019-02-26,24.556,24.556,24.545,24.545,115,19.6205989100467,19.6205989100467,19.6118097510627,19.6118097510627,143.92730889341,0.0,1.0
2019-02-27,24.54,24.54,24.54,24.54,100,19.6517604737171,19.6517604737171,19.6517604737171,19.6517604737171,124.87430850188,0.055,1.0
2019-02-28,24.52,24.52,24.52,24.52,100,19.6357443690116,19.6357443690116,19.6357443690116,19.6357443690116,124.87430850188,0.0,1.0
2019-03-01,24.52,24.57,24.52,24.57,700,19.6357443690116,19.6757846307755,19.6357443690116,19.6757846307755,874.120159513157,0.0,1.0
2019-03-04,24.51,24.51,24.461,24.461,4528,19.6277363166588,19.6277363166588,19.5884968601302,19.5884968601302,5654.30868896511,0.0,1.0
2019-03-05,24.54,24.54,24.54,24.54,100,19.6517604737171,19.6517604737171,19.6517604737171,19.6517604737171,124.87430850188,0.0,1.0
2019-03-06,24.55,24.55,24.55,24.55,100,19.6597685260699,19.6597685260699,19.6597685260699,19.6597685260699,124.87430850188,0.0,1.0
2019-03-07,24.575,24.575,24.575,24.575,100,19.6797886569518,19.6797886569518,19.6797886569518,19.6797886569518,124.87430850188,0.0,1.0
2019-03-08,24.6,24.6,24.6,24.6,100,19.6998087878338,19.6998087878338,19.6998087878338,19.6998087878338,124.87430850188,0.0,1.0
2019-03-11,24.6,24.6,24.6,24.6,100,19.6998087878338,19.6998087878338,19.6998087878338,19.6998087878338,124.87430850188,0.0,1.0
2019-03-12,24.61,24.67,24.55,24.65,2959,19.7078168401866,19.7558651543032,19.6597685260699,19.7398490495977,3695.03078857062,0.0,1.0
2019-03-13,24.63,24.63,24.63,24.63,85,19.7238329448921,19.7238329448921,19.7238329448921,19.7238329448921,106.143162226598,0.0,1.0
2019-03-14,24.7,24.7,24.59,24.638,9763,19.7798893113616,19.7798893113616,19.691800735481,19.7302393867743,12191.4787390385,0.0,1.0
2019-03-15,24.635,24.69,24.59,24.69,6600,19.7278369710685,19.7718812590088,19.691800735481,19.7718812590088,8241.70436112408,0.0,1.0
2019-03-18,24.67,24.67,24.67,24.67,100,19.7558651543032,19.7558651543032,19.7558651543032,19.7558651543032,124.87430850188,0.0,1.0
2019-03-19,24.69,24.69,24.69,24.69,100,19.7718812590088,19.7718812590088,19.7718812590088,19.7718812590088,124.87430850188,0.0,1.0
2019-03-20,24.68,24.75,24.63,24.63,3401,19.763873206656,19.8199295731255,19.7238329448921,19.7238329448921,4246.97523214894,0.0,1.0
2019-03-21,24.73,24.76,24.68,24.76,1892,19.8039134684199,19.8279376254782,19.763873206656,19.8279376254782,2362.62191685557,0.0,1.0
2019-03-22,24.79,24.79,24.79,24.79,639,19.8519617825366,19.8519617825366,19.8519617825366,19.8519617825366,797.946831327011,0.0,1.0
2019-03-25,24.8,24.8,24.8,24.8,100,19.8599698348893,19.8599698348893,19.8599698348893,19.8599698348893,124.87430850188,0.0,1.0
2019-03-26,24.84,24.89,24.84,24.89,412,19.8920020443005,19.9320423060643,19.8920020443005,19.9320423060643,514.482151027744,0.0,1.0
2019-03-27,24.85,24.85,24.85,24.85,100,19.9000100966532,19.9000100966532,19.9000100966532,19.9000100966532,124.87430850188,0.0,1.0
2019-03-28,24.82,24.87,24.82,24.869,553,19.9240342537116,19.9641713090172,19.9240342537116,19.9633685679111,688.889600631113,0.06,1.0
2019-03-29,24.81,24.86,24.81,24.86,5902,19.9160068426504,19.9561438979561,19.9160068426504,19.9561438979561,7352.3081788876,0.0,1.0
2019-04-01,24.81,24.81,24.81,24.81,100,19.9160068426504,19.9160068426504,19.9160068426504,19.9160068426504,124.573164671088,0.0,1.0
2019-04-02,24.77,24.839,24.7,24.7,18055,19.8838971984059,19.9392863347277,19.8277053209781,19.8277053209781,22491.6848813649,0.0,1.0
2019-04-03,24.78,24.78,24.78,24.78,100,19.8919246094671,19.8919246094671,19.8919246094671,19.8919246094671,124.573164671087,0.0,1.0
2019-04-04,24.79,24.79,24.766,24.766,1074,19.8999520205282,19.8999520205282,19.8806862339815,19.8806862339815,1337.91578856748,0.0,1.0
2019-04-05,24.79,24.79,24.79,24.79,100,19.8999520205282,19.8999520205282,19.8999520205282,19.8999520205282,124.573164671087,0.0,1.0
2019-04-08,24.81,24.87,24.81,24.87,808,19.9160068426504,19.9641713090172,19.9160068426504,19.9641713090172,1006.55117054239,0.0,1.0
2019-04-09,24.81,24.81,24.81,24.81,100,19.9160068426504,19.9160068426504,19.9160068426504,19.9160068426504,124.573164671088,0.0,1.0
2019-04-10,24.834,24.834,24.792,24.792,100,19.9352726291971,19.9352726291971,19.9015575027404,19.9015575027404,124.573164671088,0.0,1.0
2019-04-11,24.83,24.9,24.77,24.844,1438,19.9320616647727,19.9882535422006,19.8838971984059,19.9433000402583,1791.36210797024,0.0,1.0
2019-04-12,24.805,24.805,24.805,24.805,100,19.9119931371199,19.9119931371199,19.9119931371199,19.9119931371199,124.573164671087,0.0,1.0
2019-04-15,24.815,24.815,24.815,24.815,100,19.920020548181,19.920020548181,19.920020548181,19.920020548181,124.573164671088,0.0,1.0
2019-04-16,24.825,24.8641,24.8178,24.8641,2350,19.9280479592421,19.9594351364911,19.9222682232781,19.9594351364911,2927.46936977056,0.0,1.0
2019-04-17,24.81,24.81,24.81,24.81,100,19.9160068426504,19.9160068426504,19.9160068426504,19.9160068426504,124.573164671088,0.0,1.0
2019-04-18,24.805,24.9,24.795,24.9,493,19.9119931371199,19.9882535422006,19.9039657260588,19.9882535422006,614.145701828461,0.0,1.0
2019-04-22,24.855,24.9,24.855,24.9,500,19.9521301924255,19.9882535422006,19.9521301924255,19.9882535422006,622.865823355438,0.0,1.0
2019-04-23,24.8,24.91,24.76,24.863,5410,19.9079794315893,19.9962809532617,19.8758697873448,19.9585521212744,6739.40820870584,0.0,1.0
2019-04-24,24.875,24.875,24.875,24.875,100,19.9681850145478,19.9681850145478,19.9681850145478,19.9681850145478,124.573164671087,0.0,1.0
2019-04-25,24.9,24.97,24.9,24.96,18308,19.9882535422006,20.0444454196284,19.9882535422006,20.0364180085673,22806.8549879827,0.0,1.0
2019-04-26,24.925,24.9635,24.87,24.87,844,20.0083220698534,20.0392276024387,19.9641713090172,19.9641713090172,1051.39750982398,0.0,1.0
2019-04-29,24.875,24.902,24.875,24.902,500,20.0183563336798,20.040084800856,20.0183563336798,20.040084800856,621.304756128982,0.0625,1.0
2019-04-30,24.905,24.905,24.905,24.905,1,20.0424990749867,20.0424990749867,20.0424990749867,20.0424990749867,1.24260951225797,0.0,1.0
2019-05-01,24.885,24.975,24.76,24.96,15540,20.0264039141154,20.0988321380363,19.9258091586698,20.0867607673828,19310.1518204888,0.0,1.0
2019-05-02,24.88,24.88,24.88,24.88,100,20.0223801238976,20.0223801238976,20.0223801238976,20.0223801238976,124.260951225797,0.0,1.0
2019-05-03,24.855,24.855,24.855,24.855,100,20.0022611728085,20.0022611728085,20.0022611728085,20.0022611728085,124.260951225797,0.0,1.0
2019-05-06,24.885,24.885,24.885,24.885,100,20.0264039141154,20.0264039141154,20.0264039141154,20.0264039141154,124.260951225797,0.0,1.0
2019-05-07,24.895,24.895,24.895,24.895,100,20.0344514945511,20.0344514945511,20.0344514945511,20.0344514945511,124.260951225797,0.0,1.0
2019-05-08,24.915,25.0,24.915,25.0,3600,20.0505466554224,20.1189510891254,20.0505466554224,20.1189510891254,4473.39424412867,0.0,1.0
2019-05-09,24.9,24.9,24.83,24.83,100,20.0384752847689,20.0384752847689,19.9821422217194,19.9821422217194,124.260951225797,0.0,1.0
2019-05-10,24.905,24.939,24.82,24.82,1036,20.0424990749867,20.0698608484679,19.9740946412837,19.9740946412837,1287.34345469926,0.0,1.0
2019-05-13,24.92,24.92,24.84,24.84,100,20.0545704456402,20.0545704456402,19.990189802155,19.990189802155,124.260951225797,0.0,1.0
2019-05-14,24.935,24.935,24.935,24.935,100,20.0666418162937,20.0666418162937,20.0666418162937,20.0666418162937,124.260951225797,0.0,1.0
2019-05-15,24.945,25.04,24.85,24.892,4225,20.0746893967293,20.151141410868,19.9982373825907,20.0320372204204,5250.02518928992,0.0,1.0
2019-05-16,24.965,25.04,24.88,24.88,3862,20.0907845576006,20.151141410868,20.0223801238976,20.0223801238976,4798.95793634027,0.0,1.0
2019-05-17,24.94,24.94,24.89,24.9,486,20.0706656065115,20.0706656065115,20.0304277043333,20.0384752847689,603.908222957372,0.0,1.0
2019-05-20,24.915,24.97,24.9,24.9,1480,20.0505466554224,20.0948083478185,20.0384752847689,20.0384752847689,1839.06207814179,0.0,1.0
2019-05-21,24.912,24.96,24.87,24.96,980,20.0481323812917,20.0867607673828,20.014332543462,20.0867607673828,1217.75732201281,0.0,1.0
2019-05-22,24.93,24.93,24.89,24.89,559,20.0626180260759,20.0626180260759,20.0304277043333,20.0304277043333,694.618717352202,0.0,1.0
2019-05-23,24.975,24.991,24.95,24.991,1500,20.0988321380363,20.1117082667333,20.0787131869472,20.1117082667333,1863.91426838695,0.0,1.0
2019-05-24,24.969,24.969,24.93,24.93,100,20.0940035897749,20.0940035897749,20.0626180260759,20.0626180260759,124.260951225797,0.0,1.0
2019-05-28,24.995,25.01,24.94,24.94,1360,20.1149272989076,20.1269986695611,20.0706656065115,20.0706656065115,1689.94893667083,0.0,1.0
2019-05-29,24.985,25.05,24.985,25.05,2170,20.1068797184719,20.1591889913037,20.1068797184719,20.1591889913037,2696.46264159979,0.0,1.0
2019-05-30,24.959,25.0,24.959,24.96,1102,20.1362533870621,20.1693310900497,20.1362533870621,20.1370601603057,1365.93523488696,0.0625,1.0
2019-05-31,25.025,25.07,24.992,24.992,1652,20.1895004211398,20.2258052171019,20.1628769041009,20.1628769041009,2047.66334667265,0.0,1.0
2019-06-03,25.055,25.09,24.98,25.01,14317,20.2137036184479,20.2419406819739,20.1531956251777,20.1773988224858,17746.0025026103,0.0,1.0
2019-06-04,25.05,25.09,25.05,25.09,650,20.2096697522298,20.2419406819739,20.2096697522298,20.2419406819739,805.678677564907,0.0,1.0
2019-06-05,25.065,25.065,25.065,25.065,100,20.2217713508839,20.2217713508839,20.2217713508839,20.2217713508839,123.950565779216,0.0,1.0
2019-06-06,25.113,25.113,25.113,25.113,180,20.2604964665768,20.2604964665768,20.2604964665768,20.2604964665768,223.111018402589,0.0,1.0
2019-06-07,25.125,25.125,25.05,25.0753,299,20.2701777455,20.2701777455,20.2096697522298,20.230081115293,370.612191679856,0.0,1.0
2019-06-10,25.095,25.095,25.095,25.095,100,20.2459745481919,20.2459745481919,20.2459745481919,20.2459745481919,123.950565779216,0.0,1.0
2019-06-11,25.0941,25.16,25.0483,25.15,3558,20.2452484522727,20.2984148090261,20.2082982377157,20.29034707659,4410.16113042451,0.0,1.0
2019-06-12,25.12,25.12,25.12,25.12,100,20.266143879282,20.266143879282,20.266143879282,20.266143879282,123.950565779216,0.0,1.0
2019-06-13,25.17,25.2,25.09,25.19,3347,20.3064825414621,20.3306857387701,20.2419406819739,20.3226180063341,4148.62543663036,0.0,1.0
2019-06-14,25.132,25.18,25.132,25.18,3284,20.2758251582052,20.3145502738981,20.2758251582052,20.3145502738981,4070.53658018946,0.0,1.0
2019-06-17,25.145,25.145,25.145,25.145,184,20.286313210372,20.286313210372,20.286313210372,20.286313210372,228.069041033758,0.0,1.0
2019-06-18,25.175,25.175,25.12,25.13,903,20.3105164076801,20.3105164076801,20.266143879282,20.274211611718,1119.27360898632,0.0,1.0
2019-06-19,25.28,25.28,25.28,25.28,100,20.3952275982583,20.3952275982583,20.3952275982583,20.3952275982583,123.950565779216,0.0,1.0
2019-06-20,25.287,25.375,25.287,25.295,4331,20.4008750109635,20.4718710564005,20.4008750109635,20.4073291969123,5368.29900389786,0.0,1.0
2019-06-21,25.265,25.296,25.265,25.296,1000,20.3831259996043,20.4081359701559,20.3831259996043,20.4081359701559,1239.50565779216,0.0,1.0
2019-06-24,25.33,25.39,25.33,25.38,3232,20.4355662604384,20.4839726550545,20.4355662604384,20.4759049226185,4006.08228598427,0.0,1.0
2019-06-25,25.36,25.387,25.27,25.364,8208,20.4597694577465,20.4815523353237,20.3871598658223,20.4629965507209,10173.862439158,0.0,1.0
2019-06-26,25.295,25.34,25.25,25.25,15198,20.4073291969123,20.4436339928744,20.3710244009502,20.3710244009502,18838.0069871253,0.0,1.0
2019-06-27,25.29,25.33,25.29,25.33,471,20.4517017253104,20.4840492171654,20.4517017253104,20.4840492171654,582.425372714026,0.06,1.0
2019-06-28,25.285,25.285,25.261,25.261,263,20.4476582888286,20.4476582888286,20.4282497937156,20.4282497937156,325.218414063245,0.0,1.0
2019-07-01,25.28,25.33,25.221,25.28,5622,20.4436148523467,20.4840492171654,20.3959023018606,20.4436148523467,6952.00731507059,0.0,1.0
2019-07-02,25.37,25.394,25.27,25.27,1170,20.5163967090204,20.5358052041334,20.4355279793829,20.4355279793829,1446.78914241064,0.0,1.0
2019-07-03,25.4,25.41,25.37,25.41,2862,20.5406573279116,20.5487442008754,20.5163967090204,20.5487442008754,3539.06882528141,0.0,1.0
2019-07-05,25.35,25.35,25.325,25.34,1606,20.5002229630929,20.5002229630929,20.4800057806835,20.4921360901292,1985.934498044,0.0,1.0
2019-07-08,25.32,25.399,25.32,25.36,6495,20.4759623442017,20.5398486406153,20.4759623442017,20.5083098360567,8031.5345982539,0.0,1.0
2019-07-09,25.297,25.297,25.297,25.297,100,20.4573625363851,20.4573625363851,20.4573625363851,20.4573625363851,123.657191659028,0.0,1.0
2019-07-10,25.33,25.355,25.308,25.329,7300,20.4840492171654,20.5042663995748,20.4662580966452,20.483240529869,9026.9749911091,0.0,1.0
2019-07-11,25.29,25.29,25.26,25.285,2400,20.4517017253104,20.4517017253104,20.4274411064192,20.4476582888286,2967.77259981669,0.0,1.0
2019-07-12,25.295,25.36,25.2,25.2,11269,20.4557451617923,20.5083098360567,20.3789198686367,20.3789198686367,13934.9289280559,0.0,1.0
2019-07-15,25.31,25.33,25.305,25.31,6381,20.4678754712379,20.4840492171654,20.4638320347561,20.4678754712379,7890.56539976263,0.0,1.0
2019-07-16,25.27,25.32,25.21,25.21,2159,20.4355279793829,20.4759623442017,20.3870067416005,20.3870067416005,2669.75876791844,0.0,1.0
2019-07-17,25.379,25.386,25.34,25.341,3134,20.5236748946878,20.5293357057624,20.4921360901292,20.4929447774255,3875.41638659395,0.0,1.0
2019-07-18,25.435,25.435,25.38,25.38,1777,20.5689613832847,20.5689613832847,20.5244835819841,20.5244835819841,2197.38829578094,0.0,1.0
2019-07-19,25.43,25.435,25.43,25.435,400,20.5649179468029,20.5689613832847,20.5649179468029,20.5689613832847,494.628766636114,0.0,1.0
2019-07-22,25.445,25.445,25.42,25.42,418,20.5770482562485,20.5770482562485,20.5568310738391,20.5568310738391,516.887061134739,0.0,1.0
2019-07-23,25.41,25.46,25.23,25.3,4647,20.5487442008754,20.5891785656941,20.403180487528,20.4597885982742,5746.34969639505,0.0,1.0
2019-07-24,25.43,25.457,25.3,25.3,2804,20.5649179468029,20.586752503805,20.4597885982742,20.4597885982742,3467.34765411916,0.0,1.0
2019-07-25,25.42,25.45,25.39,25.39,1535,20.5568310738391,20.5810916927304,20.5325704549479,20.5325704549479,1898.13789196609,0.0,1.0
2019-07-26,25.44,25.44,25.44,25.44,100,20.5730048197666,20.5730048197666,20.5730048197666,20.5730048197666,123.657191659029,0.0,1.0
2019-07-29,25.442,25.46,25.44,25.45,1900,20.5746221943594,20.5891785656941,20.5730048197666,20.5810916927304,2349.48664152154,0.0,1.0
2019-07-30,25.458,25.47,25.36,25.45,2912,20.6401258653657,20.6498548900489,20.5606721637864,20.6336398489102,3591.72693439806,0.065,1.0
2019-07-31,25.35,25.35,25.312,25.312,367,20.5525646432171,20.5525646432171,20.5217560650537,20.5217560650537,452.666134932722,0.0,1.0
2019-08-01,25.46,25.48,25.41,25.41,104688,20.6417473694796,20.6579624106182,20.601209766633,20.601209766633,129124.556767948,0.0,1.0
2019-08-02,25.45,25.45,24.12,25.41,7533,20.6336398489102,20.6336398489102,19.5553396131912,20.601209766633,9291.37328187522,0.0,1.0
2019-08-05,25.515,25.56,25.515,25.554,4533,20.6863387326108,20.7228225751727,20.6863387326108,20.7179580628311,5591.10514891016,0.0,1.0
2019-08-06,25.515,25.569,25.46,25.537,6037,20.6863387326108,20.7301193436851,20.6417473694796,20.7041752778633,7446.17290623663,0.0,1.0
2019-08-07,25.51,25.51,25.501,25.501,2502,20.6822849723261,20.6822849723261,20.6749882038138,20.6749882038138,3086.02362289284,0.0,1.0
2019-08-08,25.505,25.505,25.505,25.505,100,20.6782312120415,20.6782312120415,20.6782312120415,20.6782312120415,123.342271098834,0.0,1.0
2019-08-09,25.525,25.64,25.525,25.6,1328,20.6944462531801,20.7876827397273,20.6944462531801,20.75525265745,1637.98536019252,0.0,1.0
2019-08-12,25.57,25.63,25.535,25.535,4500,20.730930095742,20.7795752191579,20.7025537737494,20.7025537737494,5550.40219944756,0.0,1.0
2019-08-13,25.555,25.555,25.555,25.555,100,20.7187688148881,20.7187688148881,20.7187688148881,20.7187688148881,123.342271098834,0.0,1.0
2019-08-14,25.564,25.581,25.555,25.581,1019,20.7260655834004,20.7398483683683,20.7187688148881,20.7398483683683,1256.85774249713,0.0,1.0
2019-08-15,25.681,25.72,25.645,25.645,1007,20.8209235740614,20.8525429042818,20.7917365000119,20.7917365000119,1242.05666996527,0.0,1.0
2019-08-16,25.645,25.645,25.616,25.616,390,20.7917365000119,20.7917365000119,20.7682246903609,20.7682246903609,481.034857285455,0.0,1.0
2019-08-19,25.63,25.63,25.63,25.63,100,20.7795752191579,20.7795752191579,20.7795752191579,20.7795752191579,123.342271098835,0.0,1.0
2019-08-20,25.65,25.65,25.595,25.595,356,20.7957902602966,20.7957902602966,20.7511988971653,20.7511988971653,439.09848511185,0.0,1.0
2019-08-21,25.66,25.66,25.66,25.66,100,20.8038977808659,20.8038977808659,20.8038977808659,20.8038977808659,123.342271098834,0.0,1.0
2019-08-22,25.57,25.632,25.55,25.632,12911,20.730930095742,20.7811967232718,20.7147150546034,20.7811967232718,15924.7206215705,0.0,1.0
2019-08-23,25.665,25.69,25.634,25.634,10466,20.8079515411505,20.8282203425738,20.7828182273857,20.7828182273857,12909.002093204,0.0,1.0
2019-08-26,25.695,25.717,25.695,25.717,1000,20.8322741028585,20.850110648111,20.8322741028585,20.850110648111,1233.42271098834,0.0,1.0
2019-08-27,25.721,25.734,25.721,25.734,500,20.8533536563387,20.8638934330788,20.8533536563387,20.8638934330788,616.711355494173,0.0,1.0
2019-08-28,25.74,25.74,25.74,25.74,17,20.8687579454204,20.8687579454204,20.8687579454204,20.8687579454204,20.9681860868019,0.0,1.0
2019-08-29,25.65,25.65,25.65,25.65,100,20.8464622638548,20.8464622638548,20.8464622638548,20.8464622638548,123.042460036368,0.0625,1.0
2019-08-30,25.65,25.69,25.65,25.69,679,20.8464622638548,20.8789713668004,20.8464622638548,20.8789713668004,835.458303646936,0.0,1.0
2019-09-03,25.734,25.749,25.69,25.69,4418,20.9147313800405,20.9269222936451,20.8789713668004,20.8789713668004,5436.01588440673,0.0,1.0
2019-09-04,25.71,25.779,25.698,25.698,5729,20.8952259182732,20.9513041208543,20.8854731873895,20.8854731873895,7049.10253548349,0.0,1.0
2019-09-05,25.64,25.7,25.64,25.64,19166,20.8383349881184,20.8870986425368,20.8383349881184,20.8383349881184,23582.3178905702,0.0,1.0
2019-09-06,25.68,25.68,25.644,25.644,1754,20.870844091064,20.870844091064,20.841585898413,20.841585898413,2158.16474903789,0.0,1.0
2019-09-09,25.585,25.607,25.585,25.59,5330,20.7936349715682,20.8115149781883,20.7936349715682,20.7976986094364,6558.1631199384,0.0,1.0
2019-09-10,25.525,25.59,25.52,25.58,4800,20.7448713171498,20.7976986094364,20.7408076792817,20.7895713337,5906.03808174566,0.0,1.0
2019-09-11,25.45,25.499,25.45,25.489,1800,20.6839167491269,20.7237404002352,20.6839167491269,20.7156131244988,2214.76428065462,0.0,1.0
2019-09-12,25.475,25.475,25.381,25.44,5308,20.7042349384679,20.7042349384679,20.6278385465458,20.6757894733905,6531.09377873039,0.0,1.0
2019-09-13,25.345,25.38,25.345,25.38,504,20.5985803538947,20.6270258189721,20.5985803538947,20.6270258189721,620.133998583294,0.0,1.0
2019-09-16,25.3651,25.3651,25.3651,25.3651,100,20.6149161781249,20.6149161781249,20.6149161781249,20.6149161781249,123.042460036368,0.0,1.0
2019-09-17,25.415,25.45,25.39,25.45,5551,20.6554712840495,20.6839167491269,20.6351530947085,20.6839167491269,6830.08695661877,0.0,1.0
2019-09-18,25.435,25.48,25.435,25.479,449,20.6717258355223,20.7082985763361,20.6717258355223,20.7074858487624,552.46064556329,0.0,1.0
2019-09-19,25.457,25.499,25.457,25.46,1573,20.6896058421424,20.7237404002352,20.6896058421424,20.6920440248633,1935.45789637206,0.0,1.0
2019-09-20,25.525,25.525,25.46,25.46,12300,20.7448713171498,20.7448713171498,20.6920440248633,20.6920440248633,15134.2225844733,0.0,1.0
2019-09-23,25.56,25.597,25.52,25.597,3413,20.7733167822272,20.8033877024519,20.7408076792817,20.8033877024519,4199.43916104123,0.0,1.0
2019-09-24,25.615,25.624,25.57,25.624,1119,20.8180167987774,20.8253313469402,20.7814440579636,20.8253313469402,1376.84512780695,0.0,1.0
2019-09-25,25.54,25.6,25.54,25.586,12766,20.7570622307544,20.8058258851728,20.7570622307544,20.7944476991419,15707.6004482427,0.0,1.0
2019-09-26,25.56,25.56,25.537,25.537,514,20.7733167822272,20.7733167822272,20.7546240480335,20.7546240480335,632.438244586931,0.0,1.0
2019-09-27,25.51,25.51,25.51,25.51,32,20.7834758768977,20.7834758768977,20.7834758768977,20.7834758768977,39.2773569173479,0.0625,1.0
2019-09-30,25.537,25.549,25.537,25.549,322,20.8054732837451,20.8152499090106,20.8054732837451,20.8152499090106,395.228403980812,0.0,1.0
2019-10-01,25.585,25.602,25.565,25.565,3354,20.8445797848071,20.8584300039332,20.8282854093646,20.8282854093646,4116.75797189951,0.0,1.0
2019-10-02,25.602,25.602,25.602,25.602,85,20.8584300039332,20.8584300039332,20.8584300039332,20.8584300039332,104.330479311705,0.0,1.0
2019-10-03,25.675,25.696,25.63,25.67,4540,20.9179044742983,20.9350135685129,20.8812421295527,20.9138308804377,5572.47501264871,0.0,1.0
2019-10-04,25.695,25.728,25.695,25.728,1000,20.9341988497408,20.9610845692209,20.9341988497408,20.9610845692209,1227.41740366712,0.0,1.0
2019-10-07,25.658,25.658,25.658,25.658,100,20.9040542551722,20.9040542551722,20.9040542551722,20.9040542551722,122.741740366712,0.0,1.0
2019-10-08,25.664,25.72,25.66,25.7,5968,20.9089425678049,20.9545668190439,20.9056836927164,20.9382724436014,7325.22706508537,0.0,1.0
2019-10-09,25.635,25.67,25.635,25.67,3926,20.8853157234133,20.9138308804377,20.8853157234133,20.9138308804377,4818.84072679711,0.0,1.0
2019-10-10,25.595,25.68,25.594,25.61,3373,20.8527269725283,20.9219780681589,20.8519122537562,20.8649477541102,4140.07890256919,0.0,1.0
2019-10-11,25.523,25.523,25.5,25.5,500,20.7940672209354,20.7940672209354,20.7753286891765,20.7753286891765,613.708701833558,0.0,1.0
2019-10-14,25.61,25.61,25.53,25.57,3591,20.8649477541102,20.8649477541102,20.7997702523402,20.8323590032252,4407.65589656862,0.0,1.0
2019-10-15,25.53,25.54,25.52,25.54,4465,20.7997702523402,20.8079174400615,20.791623064619,20.8079174400615,5480.41870737369,0.0,1.0
2019-10-16,25.525,25.525,25.52,25.52,823,20.7956966584796,20.7956966584796,20.791623064619,20.791623064619,1010.16452321804,0.0,1.0
2019-10-17,25.57,25.58,25.55,25.55,4160,20.8323590032252,20.8405061909464,20.8160646277827,20.8160646277827,5106.05639925521,0.0,1.0
2019-10-18,25.564,25.564,25.54,25.54,1547,20.8274706905925,20.8274706905925,20.8079174400615,20.8079174400615,1898.81472347303,0.0,1.0
2019-10-21,25.53,25.53,25.53,25.53,100,20.7997702523402,20.7997702523402,20.7997702523402,20.7997702523402,122.741740366712,0.0,1.0
2019-10-22,25.555,25.59,25.549,25.56,18530,20.8201382216433,20.8486533786677,20.8152499090106,20.824211815504,22744.0444899517,0.0,1.0
2019-10-23,25.56,25.609,25.56,25.57,1092,20.824211815504,20.8641330353381,20.824211815504,20.8323590032252,1340.33980480449,0.0,1.0
2019-10-24,25.585,25.592,25.58,25.58,1646,20.8445797848071,20.8502828162119,20.8405061909464,20.8405061909464,2020.32904643607,0.0,1.0
2019-10-25,25.535,25.54,25.535,25.54,192,20.8038438462008,20.8079174400615,20.8038438462008,20.8079174400615,235.664141504087,0.0,1.0
2019-10-28,25.505,25.55,25.505,25.51,1360,20.7794022830371,20.8160646277827,20.7794022830371,20.7834758768977,1669.28766898728,0.0,1.0
2019-10-29,25.515,25.515,25.485,25.49,3359,20.7875494707584,20.7875494707584,20.7631079075946,20.7671815014552,4122.89505891784,0.0,1.0
2019-10-30,25.495,25.51,25.485,25.485,2048,20.8221750185736,20.8344257589258,20.8140078583389,20.8140078583389,2507.60355022589,0.0625,1.0
2019-10-31,25.535,25.554,25.49,25.49,3896,20.8548436595128,20.8703612639589,20.8180914384563,20.8180914384563,4770.32394125002,0.0,1.0
2019-11-01,25.53,25.53,25.51,25.51,1298,20.8507600793954,20.8507600793954,20.8344257589258,20.8344257589258,1589.29170321933,0.0,1.0
2019-11-04,25.515,25.515,25.458,25.458,4186,20.8385093390432,20.8385093390432,20.791956525705,20.791956525705,5125.40452209256,0.0,1.0
2019-11-05,25.484,25.484,25.42,25.42,1402,20.8131911423154,20.8131911423154,20.7609213168128,20.7609213168128,1716.63094600424,0.0,1.0
2019-11-06,25.48,25.48,25.39,25.39,4665,20.8099242782215,20.8099242782215,20.7364198361085,20.7364198361085,5711.89968838073,0.0,1.0
2019-11-07,25.4,25.42,25.375,25.383,9687,20.7445869963432,20.7609213168128,20.7241690957563,20.7307028239441,11860.9158159366,0.0,1.0
2019-11-08,25.506,25.51,25.37,25.41,4976,20.8311588948319,20.8344257589258,20.7200855156389,20.752754156578,6092.69300093946,0.0,1.0
2019-11-11,25.395,25.395,25.35,25.35,1001,20.7405034162258,20.7405034162258,20.7037511951693,20.7037511951693,1225.64021180474,0.0,1.0
2019-11-12,25.41,25.42,25.41,25.42,500,20.752754156578,20.7609213168128,20.752754156578,20.7609213168128,612.207898004367,0.0,1.0
2019-11-13,25.49,25.5,25.428,25.428,5103,20.8180914384563,20.826258598691,20.7674550450006,20.7674550450006,6248.19380703255,0.0,1.0
2019-11-14,25.525,25.6,25.5,25.6,4786,20.846676499278,20.9079302010388,20.826258598691,20.9079302010388,5860.05399969779,0.0,1.0
2019-11-15,25.57,25.606,25.54,25.54,58411,20.8834287203345,20.9128304971797,20.8589272396302,20.8589272396302,71519.3510606661,0.0,1.0
2019-11-18,25.53,25.55,25.51,25.53,2334,20.8507600793954,20.8670943998649,20.8344257589258,20.8507600793954,2857.78646788438,0.0,1.0
2019-11-19,25.55,25.55,25.55,25.55,1132,20.8670943998649,20.8670943998649,20.8670943998649,20.8670943998649,1386.03868108189,0.0,1.0
2019-11-20,25.586,25.587,25.58,25.586,9113,20.8964961767102,20.8973128927336,20.8915958805693,20.8964961767102,11158.1011490276,0.0,1.0
2019-11-21,25.625,25.625,25.59,25.62,6296,20.9283481016258,20.9283481016258,20.8997630408041,20.9242645215084,7708.92185167098,0.0,1.0
2019-11-22,25.575,25.67,25.572,25.593,3351,20.8875123004519,20.9651003226823,20.8850621523815,20.9022131888745,4103.01733242526,0.0,1.0
2019-11-25,25.602,25.629,25.602,25.629,2400,20.9095636330858,20.9316149657197,20.9095636330858,20.9316149657197,2938.59791042096,0.0,1.0
2019-11-26,25.615,25.65,25.615,25.624,3290,20.920180941391,20.9487660022127,20.920180941391,20.9275313856023,4028.32796886873,0.0,1.0
2019-11-27,25.585,25.585,25.565,25.58,1670,20.9456624813235,20.9456624813235,20.9292890887253,20.941569133174,2039.89489652562,0.0612,1.0
2019-11-29,25.55,25.57,25.55,25.57,557,20.9170090442766,20.9333824368748,20.9170090442766,20.9333824368748,680.372130158544,0.0,1.0
2019-12-02,25.546,25.59,25.51,25.58,28697,20.9137343657569,20.9497558294731,20.8842622590801,20.941569133174,35053.2118835903,0.0,1.0
2019-12-03,25.565,25.6,25.549,25.6,2376,20.9292890887253,20.9579425257722,20.9161903746467,20.9579425257722,2902.26962523645,0.0,1.0
2019-12-04,25.575,25.6,25.575,25.6,501,20.9374757850244,20.9579425257722,20.9374757850244,20.9579425257722,611.968468957686,0.0,1.0
2019-12-05,25.555,25.594,25.55,25.594,1150,20.9211023924261,20.9530305079928,20.9170090442766,20.9530305079928,1404.71804251764,0.0,1.0
2019-12-06,25.555,25.61,25.555,25.59,12074,20.9211023924261,20.9661292220714,20.9211023924261,20.9497558294731,14748.3179524853,0.0,1.0
2019-12-09,25.54,25.59,25.54,25.557,1701,20.9088223479775,20.9497558294731,20.9088223479775,20.922739731686,2077.76120897609,0.0,1.0
2019-12-10,25.59,25.59,25.537,25.549,1225,20.9497558294731,20.9497558294731,20.9063663390877,20.9161903746467,1496.33008876879,0.0,1.0
2019-12-11,25.615,25.63,25.57,25.58,35470,20.9702225702209,20.9825026146696,20.9333824368748,20.941569133174,43326.3904070442,0.0,1.0
2019-12-12,25.61,25.61,25.554,25.583,5610,20.9661292220714,20.9661292220714,20.9202837227962,20.9440251420637,6852.58105958605,0.0,1.0
2019-12-13,25.61,25.61,25.519,25.539,13053,20.9661292220714,20.9661292220714,20.8916302857493,20.9080036783475,15944.1605295502,0.0,1.0
2019-12-16,25.61,25.65,25.601,25.63,8350,20.9661292220714,20.9988760072679,20.9587611954021,20.9825026146696,10199.4744826281,0.0,1.0
2019-12-17,25.565,25.565,25.565,25.565,100,20.9292890887253,20.9292890887253,20.9292890887253,20.9292890887253,122.149395001534,0.0,1.0
2019-12-18,25.63,25.63,25.55,25.55,11942,20.9825026146696,20.9825026146696,20.9170090442766,20.9170090442766,14587.0807510832,0.0,1.0
2019-12-19,25.675,25.75,25.675,25.72,4899,21.0193427480157,21.0807429702592,21.0193427480157,21.0561828813618,5984.09886112515,0.0,1.0
2019-12-20,25.66,25.68,25.614,25.68,4775,21.007062703567,21.0234360961653,20.969403900591,21.0234360961653,5832.63361132325,0.0,1.0
2019-12-23,25.59,25.59,25.59,25.59,900,20.9497558294731,20.9497558294731,20.9497558294731,20.9497558294731,1099.34455501381,0.0,1.0
2019-12-24,25.6,25.705,25.6,25.64,1008,20.9579425257722,21.0439028369131,20.9579425257722,20.9906893109688,1231.26590161546,0.0,1.0
2019-12-26,25.59,25.59,25.57,25.57,6000,20.9497558294731,20.9497558294731,20.9333824368748,20.9333824368748,7328.96370009204,0.0,1.0
2019-12-27,25.63,25.64,25.58,25.58,918,20.9825026146696,20.9906893109688,20.941569133174,20.941569133174,1121.33144611408,0.0,1.0
2019-12-30,25.595,25.595,25.595,25.595,0,21.0078813731969,21.0078813731969,21.0078813731969,21.0078813731969,0,0.066,1.0
2019-12-31,25.565,25.595,25.565,25.58,3290,20.9832579529509,21.0078813731969,20.9832579529509,20.9955696630739,4008.37897473265,0.0,1.0
2020-01-02,25.62,25.638,25.58,25.638,2993,21.0284008900686,21.0431749422162,20.9955696630739,21.0431749422162,3646.52834996194,0.0,1.0
2020-01-03,25.65,25.66,25.63,25.63,2487,21.0530243103146,21.0612321170632,21.0366086968172,21.0366086968172,3030.0421003526,0.0,1.0
2020-01-06,25.67,25.71,25.67,25.71,337,21.0694399238119,21.1022711508065,21.0694399238119,21.1022711508065,410.584715648905,0.0,1.0
2020-01-07,25.635,25.67,25.621,25.66,1188,21.0407126001916,21.0694399238119,21.0292216707434,21.0612321170632,1447.40249908279,0.0,1.0
2020-01-08,25.618,25.618,25.618,25.618,60,21.0267593287188,21.0267593287188,21.0267593287188,21.0267593287188,73.1011363173127,0.0,1.0
2020-01-09,25.625,25.66,25.625,25.66,2350,21.0325047934429,21.0612321170632,21.0325047934429,21.0612321170632,2863.12783909474,0.0,1.0
2020-01-10,25.67,25.69,25.65,25.69,2388,21.0694399238119,21.0858555373092,21.0530243103146,21.0858555373092,2909.42522542904,0.0,1.0
2020-01-13,25.685,25.685,25.685,25.685,0,21.0817516339349,21.0817516339349,21.0817516339349,21.0817516339349,0,0.0,1.0
2020-01-14,25.69,25.69,25.69,25.69,400,21.0858555373092,21.0858555373092,21.0858555373092,21.0858555373092,487.340908782084,0.0,1.0
2020-01-15,25.72,25.76,25.66,25.66,1060,21.1104789575552,21.1433101845498,21.0612321170632,21.0612321170632,1291.45340827252,0.0,1.0
2020-01-16,25.726,25.77,25.68,25.75,17607,21.1154036416044,21.1515179912985,21.0776477305605,21.1351023778012,21451.5284523154,0.0,1.0
2020-01-17,25.71,25.73,25.67,25.71,2452,21.1022711508065,21.1186867643038,21.0694399238119,21.1022711508065,2987.39977083418,0.0,1.0
2020-01-21,25.755,25.755,25.755,25.755,105,21.1392062811755,21.1392062811755,21.1392062811755,21.1392062811755,127.926988555297,0.0,1.0
2020-01-22,25.79,25.82,25.76,25.76,1480,21.1679336047958,21.1925570250418,21.1433101845498,21.1433101845498,1803.16136249371,0.0,1.0
2020-01-23,25.805,25.805,25.805,25.805,0,21.1802453149188,21.1802453149188,21.1802453149188,21.1802453149188,0,0.0,1.0
2020-01-24,25.835,25.835,25.78,25.82,2018,21.2048687351648,21.2048687351648,21.1597257980471,21.1925570250418,2458.63488480561,0.0,1.0
2020-01-27,25.89,28.35,25.83,28.35,7788,21.2500116722824,23.2691321324529,21.2007648317904,23.2691321324529,9488.52749398718,0.0,1.0
2020-01-28,25.88,25.909,25.874,25.88,5292,21.2418038655338,21.2656065051049,21.2368791814846,21.2418038655338,6447.52022318695,0.0,1.0
2020-01-29,25.9,25.92,25.86,25.92,4455,21.2582194790311,21.2746350925284,21.2253882520364,21.2746350925284,5427.75937156045,0.0,1.0
2020-01-30,25.875,25.875,25.875,25.875,49,21.2812013379273,21.2812013379273,21.2812013379273,21.2812013379273,59.5772287413303,0.053,1.0
2020-01-31,25.905,25.905,25.87,25.87,3514,21.305875194551,21.305875194551,21.27708902849,21.27708902849,4272.53840402112,0.0,1.0
2020-02-03,25.915,25.934,25.883,25.934,931,21.3140998134256,21.3297265892872,21.287781033027,21.3297265892872,1131.96734608527,0.0,1.0
2020-02-04,25.893,25.899,25.85,25.85,2785,21.2960056519015,21.3009404232263,21.2606397907409,21.2606397907409,3386.17514376745,0.0,1.0
2020-02-05,25.835,25.8754,25.835,25.85,841,21.2483028624291,21.2815303226823,21.2483028624291,21.2606397907409,1022.53978309099,0.0,1.0
2020-02-06,25.845,25.845,25.845,25.845,0,21.2565274813036,21.2565274813036,21.2565274813036,21.2565274813036,0,0.0,1.0
2020-02-07,25.895,25.91,25.895,25.91,1050,21.2976505756764,21.3099875039883,21.2976505756764,21.3099875039883,1276.65490159994,0.0,1.0
2020-02-10,25.94,25.95,25.94,25.95,500,21.334661360612,21.3428859794865,21.334661360612,21.3428859794865,607.930905523777,0.0,1.0
2020-02-11,25.945,25.979,25.931,25.96,701,21.3387736700493,21.3667373742228,21.3272592036249,21.3511105983611,852.319129544335,0.0,1.0
2020-02-12,25.91,25.949,25.91,25.91,939,21.3099875039883,21.3420635175991,21.3099875039883,21.3099875039883,1141.69424057365,0.0,1.0
2020-02-13,25.915,25.915,25.915,25.915,0,21.3140998134256,21.3140998134256,21.3140998134256,21.3140998134256,0,0.0,1.0
2020-02-14,25.935,25.935,25.935,25.935,70,21.3305490511747,21.3305490511747,21.3305490511747,21.3305490511747,85.1103267733289,0.0,1.0
2020-02-18,25.98,25.98,25.98,25.98,0,21.3675598361102,21.3675598361102,21.3675598361102,21.3675598361102,0,0.0,1.0
2020-02-19,25.985,26.03,25.985,25.99,2320,21.3716721455475,21.408682930483,21.3716721455475,21.3757844549848,2820.79940163033,0.0,1.0
2020-02-20,26.01,26.02,26.005,26.01,2063,21.3922336927339,21.4004583116085,21.3881213832966,21.3922336927339,2508.32291619111,0.0,1.0
2020-02-21,26.07,26.11,26.065,26.082,1321,21.4415814059813,21.4744798814795,21.437469096544,21.4514509486307,1606.15345239382,0.0,1.0
2020-02-24,26.114,26.132,26.114,26.132,229,21.4777697290293,21.4925740430036,21.4777697290293,21.4925740430036,278.432354729891,0.0,1.0
2020-02-25,26.156,26.16,26.156,26.16,2128,21.5123131283025,21.5156029758523,21.5123131283025,21.5156029758523,2587.3539339092,0.0,1.0
2020-02-26,26.135,26.18,26.135,26.17,2038,21.4950414286659,21.5320522136014,21.4950414286659,21.5238275947269,2477.92637091492,0.0,1.0
2020-02-27,25.98,26.039,25.956,26.039,2629,21.4125485013541,21.4611759209684,21.3927678560872,21.4611759209684,3189.78471879145,0.0547,1.0
2020-02-28,26.069,26.07,25.99,26.053,6841,21.4859017275519,21.4867259211047,21.4207904368819,21.4727146307074,8300.23478936948,0.0,1.0
2020-03-02,26.041,26.13,26.04,26.11,1905,21.462824308074,21.5361775342718,21.4620001145212,21.5196936632161,2311.35028120871,0.0,1.0
2020-03-03,26.187,26.24,26.041,26.041,13680,21.5831565667806,21.6268388250782,21.462824308074,21.462824308074,16598.0429642704,0.0,1.0
2020-03-04,26.216,26.27,26.21,26.27,1338,21.6070581798113,21.6515646316617,21.6021130184946,21.6515646316617,1623.40507940014,0.0,1.0
2020-03-05,26.265,26.28,26.265,26.28,2000,21.6474436638978,21.6598065671896,21.6474436638978,21.6598065671896,2426.61446846059,0.0,1.0
2020-03-06,26.42,26.42,26.361,26.361,182,21.7751936645795,21.7751936645795,21.7265662449652,21.7265662449652,220.821916629914,0.0,1.0
2020-03-09,26.354,26.354,26.354,26.354,0,21.7207968900957,21.7207968900957,21.7207968900957,21.7207968900957,0,0.0,1.0
2020-03-10,25.986,25.986,25.986,25.986,0,21.4174936626708,21.4174936626708,21.4174936626708,21.4174936626708,0,0.0,1.0
2020-03-11,25.775,25.775,25.73,25.73,136,21.2435888230331,21.2435888230331,21.2065001131578,21.2065001131578,165.009783855321,0.0,1.0
2020-03-12,24.955,25.607,24.955,25.47,5812,20.5677501097495,21.1051243061653,20.5677501097495,20.9922097894337,7051.74164534647,0.0,1.0
2020-03-13,25.35,25.35,25.24,25.25,5193,20.8933065630995,20.8933065630995,20.8026452722932,20.810887207821,6300.70446735794,0.0,1.0
2020-03-16,25.006,25.08,25.006,25.08,113,20.6097839809415,20.6707743038476,20.6097839809415,20.6707743038476,137.103717468023,0.0,1.0
2020-03-17,24.608,24.608,24.608,24.608,1,20.2817549469331,20.2817549469331,20.2817549469331,20.2817549469331,1.2133072342303,0.0,1.0
2020-03-18,23.75,24.46,23.75,24.46,200,19.5745968786435,20.1597743011209,19.5745968786435,20.1597743011209,242.66144684606,0.0,1.0
2020-03-19,23.54,23.85,23.25,23.25,2167,19.4015162325587,19.657016233922,19.162500102251,19.162500102251,2629.23677657705,0.0,1.0
2020-03-20,23.5,23.847,23.5,23.847,370,19.3685484904473,19.6545436532637,19.3685484904473,19.6545436532637,448.92367666521,0.0,1.0
2020-03-23,24.0,24.0,23.83,23.91,580,19.7806452668398,19.7806452668398,19.6405323628663,19.7064678470891,703.718195853572,0.0,1.0
2020-03-24,23.975,23.975,23.9,23.92,4792,19.7600404280202,19.7600404280202,19.6982259115613,19.714709782617,5814.16826643157,0.0,1.0
2020-03-25,24.425,24.51,24.425,24.48,4200,20.1309275267734,20.2009839787601,20.1309275267734,20.1762581721766,5095.89038376725,0.0,1.0
2020-03-26,25.015,25.34,23.97,24.08,24375,20.6172017229166,20.8850646275717,19.7559194602562,19.8465807510626,29574.3638343634,0.0,1.0
2020-03-27,25.225,25.33,25.07,25.26,1440,20.7902823690014,20.8768226920438,20.6625323683197,20.8191291433489,1747.16241729163,0.0,1.0
2020-03-30,25.14,25.28,24.846,24.891,5035,20.7692654334054,20.884925622772,20.5263790357355,20.5635555251748,6094.57760583136,0.0595,1.0
2020-03-31,25.195,25.494,24.951,25.195,702,20.8147033649423,21.061720483661,20.6131241777605,20.8147033649423,849.730581786219,0.0,1.0
2020-04-01,25.275,25.275,25.15,25.15,203,20.8807949017232,20.8807949017232,20.777526875503,20.777526875503,245.71981211197,0.0,1.0
2020-04-02,25.134,25.25,25.134,25.25,2327,20.7643085681468,20.8601412964792,20.7643085681468,20.8601412964792,2816.69952110618,0.0,1.0
2020-04-03,25.134,25.134,25.134,25.134,2,20.7643085681468,20.7643085681468,20.7643085681468,20.7643085681468,2.42088484839379,0.0,1.0
2020-04-06,25.095,25.22,25.095,25.22,592,20.7320889439661,20.8353569701863,20.7320889439661,20.8353569701863,716.581915124563,0.0,1.0
2020-04-07,25.095,25.095,25.095,25.095,101,20.7320889439661,20.7320889439661,20.7320889439661,20.7320889439661,122.254684843887,0.0,1.0
2020-04-08,25.195,25.195,25.195,25.195,0,20.8147033649423,20.8147033649423,20.8147033649423,20.8147033649423,0,0.0,1.0
2020-04-09,25.705,25.705,25.35,25.36,3968,21.2360369119207,21.2360369119207,20.9427557174553,20.9510171595529,4803.03553921327,0.0,1.0
2020-04-13,25.75,25.84,25.56,25.56,711,21.2732134013599,21.3475663802385,21.1162460015052,21.1162460015052,860.624563603994,0.0,1.0
2020-04-14,25.85,26.1,25.83,25.87,8850,21.3558278223361,21.5623638747765,21.3393049381409,21.3723507065313,10712.4154541425,0.0,1.0
2020-04-15,25.916,25.97,25.916,25.97,310,21.4103533401803,21.4549651275075,21.4103533401803,21.4549651275075,375.237151501038,0.0,1.0
2020-04-16,25.957,25.957,25.95,25.95,400,21.4442252527806,21.4442252527806,21.4384422433122,21.4384422433122,484.176969678758,0.0,1.0
2020-04-17,25.93,26.04,25.93,26.03,67760,21.421919359117,21.5127952221908,21.421919359117,21.5045337800932,82019.5786635817,0.0,1.0
2020-04-20,25.93,25.93,25.93,25.93,0,21.421919359117,21.421919359117,21.421919359117,21.421919359117,0,0.0,1.0
2020-04-21,25.955,25.955,25.829,25.88,903,21.442572964361,21.442572964361,21.3384787939311,21.3806121486289,1093.0295090498,0.0,1.0
2020-04-22,25.955,25.955,25.955,25.955,0,21.442572964361,21.442572964361,21.442572964361,21.442572964361,0,0.0,1.0
2020-04-23,25.94,26.0,25.94,26.0,587,21.4301808012146,21.4797494538003,21.4301808012146,21.4797494538003,710.529703003579,0.0,1.0
2020-04-24,25.94,25.94,25.94,25.94,0,21.4301808012146,21.4301808012146,21.4301808012146,21.4301808012146,0,0.0,1.0
2020-04-27,25.86,25.86,25.79,25.79,249,21.3640892644337,21.3640892644337,21.3062591697504,21.3062591697504,301.400163625027,0.0,1.0
2020-04-28,25.91,25.91,25.892,25.892,501,21.4053964749218,21.4053964749218,21.3905258791461,21.3905258791461,606.431654522644,0.0,1.0
2020-04-29,25.865,25.92,25.865,25.92,245,21.4136579170194,21.4591924689404,21.4136579170194,21.4591924689404,295.929122644827,0.055,1.0
2020-04-30,25.86,25.86,25.8,25.8,500,21.4095184122993,21.4095184122993,21.3598443556582,21.3598443556582,603.936984989443,0.0,1.0
2020-05-01,25.86,25.86,25.86,25.86,1,21.4095184122993,21.4095184122993,21.4095184122993,21.4095184122993,1.20787396997889,0.0,1.0
2020-05-04,25.76,25.83,25.76,25.79,15098,21.3267283178975,21.3846813839788,21.3267283178975,21.3515653462181,18236.4811987412,0.0,1.0
2020-05-05,25.755,25.755,25.755,25.755,1,21.3225888131774,21.3225888131774,21.3225888131774,21.3225888131774,1.20787396997889,0.0,1.0
2020-05-06,25.655,25.68,25.655,25.68,3776,21.2397987187757,21.2604962423761,21.2397987187757,21.2604962423761,4560.93211064026,0.0,1.0
2020-05-07,25.76,25.848,25.76,25.848,250,21.3267283178975,21.3995836009711,21.3267283178975,21.3995836009711,301.968492494722,0.0,1.0
2020-05-08,25.76,25.76,25.76,25.76,0,21.3267283178975,21.3267283178975,21.3267283178975,21.3267283178975,0,0.0,1.0
2020-05-11,25.635,25.635,25.635,25.635,8,21.2232406998953,21.2232406998953,21.2232406998953,21.2232406998953,9.66299175983109,0.0,1.0
2020-05-12,25.69,25.76,25.69,25.7,639,21.2687752518163,21.3267283178975,21.2687752518163,21.2770542612565,771.831466816507,0.0,1.0
2020-05-13,25.71,25.71,25.71,25.71,500,21.2853332706966,21.2853332706966,21.2853332706966,21.2853332706966,603.936984989444,0.0,1.0
2020-05-14,25.726,25.726,25.65,25.66,1669,21.2985796858009,21.2985796858009,21.2356592140556,21.2439382234958,2015.94165589476,0.0,1.0
2020-05-15,25.735,25.735,25.735,25.735,0,21.3060307942971,21.3060307942971,21.3060307942971,21.3060307942971,0,0.0,1.0
2020-05-18,25.669,25.669,25.613,25.613,161,21.2513893319919,21.2513893319919,21.2050268791269,21.2050268791269,194.467709166601,0.0,1.0
2020-05-19,25.77,25.77,25.63,25.63,419,21.3350073273377,21.3350073273377,21.2191011951752,21.2191011951752,506.099193421153,0.0,1.0
2020-05-20,25.86,25.93,25.86,25.93,583,21.4095184122993,21.4674714783805,21.4095184122993,21.4674714783805,704.19052449769,0.0,1.0
2020-05-21,25.895,25.895,25.895,25.895,0,21.4384949453399,21.4384949453399,21.4384949453399,21.4384949453399,0,0.0,1.0
2020-05-22,25.94,25.94,25.94,25.94,0,21.4757504878207,21.4757504878207,21.4757504878207,21.4757504878207,0,0.0,1.0
2020-05-26,25.97,25.97,25.97,25.97,3,21.5005875161413,21.5005875161413,21.5005875161413,21.5005875161413,3.62362190993665,0.0,1.0
2020-05-27,26.0,26.01,25.99,26.01,203769,21.5254245444618,21.533703553902,21.5171455350216,21.533703553902,246127.270988627,0.0,1.0
2020-05-28,25.952,26.14,25.94,25.96,2105,21.5312198510699,21.6871950873523,21.5212639849242,21.537857095167,2537.19763106155,0.055,1.0
2020-05-29,26.001,26.001,25.95,25.951,971,21.5718729711648,21.5718729711648,21.5295605400456,21.5303901955578,1170.36527304549,0.0,1.0
2020-06-01,26.02,26.02,26.0,26.0,201,21.5876364258955,21.5876364258955,21.5710433156527,21.5710433156527,242.269227479036,0.0,1.0
2020-06-02,26.02,26.02,26.02,26.02,0,21.5876364258955,21.5876364258955,21.5876364258955,21.5876364258955,0,0.0,1.0
2020-06-03,25.994,25.994,25.93,25.93,5794,21.5660653825798,21.5660653825798,21.5129674298028,21.5129674298028,6983.62141300267,0.0,1.0
2020-06-04,25.95,25.99,25.95,25.969,1303,21.5295605400456,21.5627467605313,21.5295605400456,21.5453239947763,1570.5313602248,0.0,1.0
2020-06-05,26.035,26.035,26.035,26.035,20,21.6000812585776,21.6000812585776,21.6000812585776,21.6000812585776,24.1063907939339,0.0,1.0
2020-06-08,26.1,26.13,26.088,26.13,472,21.6540088668667,21.6788985322309,21.644053000721,21.6788985322309,568.910822736842,0.0,1.0
2020-06-09,26.165,26.22,26.165,26.18,2357,21.7079364751558,21.7535675283236,21.7079364751558,21.7203813078379,2840.93815506512,0.0,1.0
2020-06-10,26.235,26.25,26.235,26.24,25445,21.7660123610057,21.7784571936878,21.7660123610057,21.7701606385664,30669.3556875824,0.0,1.0
2020-06-11,26.077,26.28,26.077,26.28,6388,21.6349267900875,21.803346859052,21.6349267900875,21.803346859052,7699.5812195825,0.0,1.0
2020-06-12,26.075,26.085,26.075,26.085,140,21.6332674790632,21.6415640341846,21.6332674790632,21.6415640341846,168.744735557538,0.0,1.0
2020-06-15,26.14,26.27,26.096,26.27,3402,21.6871950873523,21.7950503039306,21.6506902448181,21.7950503039306,4100.49707404817,0.0,1.0
2020-06-16,26.145,26.23,26.07,26.07,7441,21.691343364913,21.761864083445,21.6291192015025,21.6291192015025,8968.78269488314,0.0,1.0
2020-06-17,26.16,26.18,26.16,26.18,1321,21.7037881975951,21.7203813078379,21.7037881975951,21.7203813078379,1592.22711193934,0.0,1.0
2020-06-18,26.2,26.2,26.152,26.152,344,21.7369744180808,21.7369744180808,21.697150953498,21.697150953498,414.629921655663,0.0,1.0
2020-06-19,26.268,26.27,26.189,26.26,1752,21.7933909929063,21.7950503039306,21.7278482074472,21.7867537488092,2111.71983354862,0.0,1.0
2020-06-22,26.265,26.265,26.259,26.26,1400,21.7909020263699,21.7909020263699,21.785924093297,21.7867537488092,1687.44735557538,0.0,1.0
2020-06-23,26.17,26.24,26.165,26.24,6989,21.7120847527165,21.7701606385664,21.7079364751558,21.7701606385664,8423.97826294024,0.0,1.0
2020-06-24,26.17,26.17,26.16,26.16,1547,21.7120847527165,21.7120847527165,21.7037881975951,21.7037881975951,1864.6293279108,0.0,1.0
2020-06-25,26.245,26.25,26.207,26.24,1501,21.7743089161271,21.7784571936878,21.7427820066657,21.7701606385664,1809.18462908474,0.0,1.0
2020-06-26,26.215,26.215,26.215,26.215,2,21.7494192507629,21.7494192507629,21.7494192507629,21.7494192507629,2.41063907939339,0.0,1.0
2020-06-29,26.15,26.21,26.13,26.13,2734,21.7369744180808,21.7868489291739,21.7203495810497,21.7203495810497,3289.05479782555,0.05,1.0
2020-06-30,26.255,26.26,26.177,26.25,3569,21.8242548124937,21.8284110217515,21.7594179480727,21.8200986032359,4293.57592298443,0.0,1.0
2020-07-01,26.176,26.176,26.11,26.11,1902,21.7585867062211,21.7585867062211,21.7037247440187,21.7037247440187,2288.1427306014,0.0,1.0
2020-07-02,26.225,26.29,26.225,26.29,200,21.7993175569471,21.853348277298,21.7993175569471,21.853348277298,240.603862313502,0.0,1.0
2020-07-06,26.29,26.29,26.29,26.29,89,21.853348277298,21.853348277298,21.853348277298,21.853348277298,107.068718729508,0.0,1.0
2020-07-07,26.36,26.36,26.36,26.36,201,21.9115352069066,21.9115352069066,21.9115352069066,21.9115352069066,241.806881625069,0.0,1.0
2020-07-08,26.33,26.45,26.33,26.38,2656,21.8865979513601,21.9863469735463,21.8865979513601,21.9281600439377,3195.21929152329,0.0,1.0
2020-07-09,26.455,26.47,26.455,26.47,50086,21.9905031828041,22.0029718105773,21.9905031828041,22.0029718105773,60254.42523917,0.0,1.0
2020-07-10,26.48,26.48,26.442,26.45,4839,22.0112842290929,22.0112842290929,21.9796970387339,21.9863469735463,5821.41044867515,0.0,1.0
2020-07-13,26.435,26.458,26.386,26.387,1500,21.973878345773,21.9929969083587,21.933147495047,21.9339787368985,1804.52896735126,0.0,1.0
2020-07-14,26.45,26.51,26.45,26.51,18900,21.9863469735463,22.0362214846394,21.9863469735463,22.0362214846394,22737.0649886259,0.0,1.0
2020-07-15,26.47,26.53,26.36,26.439,16063,22.0029718105773,22.0528463216705,21.9115352069066,21.9772033131792,19324.0992017089,0.0,1.0
2020-07-16,26.505,26.589,26.505,26.589,1109,22.0320652753817,22.101889590912,22.0320652753817,22.101889590912,1334.14841652836,0.0,1.0
2020-07-17,26.527,26.527,26.527,26.527,100,22.0503525961158,22.0503525961158,22.0503525961158,22.0503525961158,120.301931156751,0.0,1.0
2020-07-20,26.52,26.54,26.32,26.54,22251,22.0445339031549,22.061158740186,21.8782855328446,22.061158740186,26768.3827016886,0.0,1.0
2020-07-21,26.663,26.663,26.59,26.59,1256,22.1634014879269,22.1634014879269,22.1027208327636,22.1027208327636,1510.99225532878,0.0,1.0
2020-07-22,26.73,26.73,26.68,26.68,706,22.2190946919808,22.2190946919808,22.1775325994032,22.1775325994032,849.33163396666,0.0,1.0
2020-07-23,26.804,26.804,26.804,26.804,1,22.2806065889957,22.2806065889957,22.2806065889957,22.2806065889957,1.2030193115675,0.0,1.0
2020-07-24,26.8,26.85,26.8,26.85,7800,22.2772816215895,22.318843714167,22.2772816215895,22.318843714167,9383.55063022653,0.0,1.0
2020-07-27,26.785,26.82,26.785,26.82,180,22.2648129938162,22.2939064586205,22.2648129938162,22.2939064586205,216.543476082151,0.0,1.0
2020-07-28,26.795,26.795,26.795,26.795,3,22.2731254123317,22.2731254123317,22.2731254123317,22.2731254123317,3.60905793470252,0.0,1.0
2020-07-29,26.795,26.795,26.795,26.795,3,22.2731254123317,22.2731254123317,22.2731254123317,22.2731254123317,3.60905793470252,0.0,1.0
2020-07-30,26.785,26.785,26.785,26.785,0,22.3113625375031,22.3113625375031,22.3113625375031,22.3113625375031,0,0.056,1.0
2020-07-31,26.82,26.88,26.82,26.88,174,22.3405168286665,22.3904956135181,22.3405168286665,22.3904956135181,208.888632066555,0.0,1.0
2020-08-03,26.84,26.84,26.74,26.76,62734,22.3571764236171,22.3571764236171,22.2738784488644,22.2905380438149,75312.7554256508,0.0,1.0
2020-08-04,26.9,26.93,26.8,26.85,1978,22.4071552084687,22.4321446008945,22.323857233716,22.3655062210923,2374.60755303244,0.0,1.0
2020-08-05,26.945,26.945,26.94,26.94,547,22.4446392971074,22.4446392971074,22.4404743983697,22.4404743983697,656.678630691985,0.0,1.0
2020-08-06,26.945,26.98,26.945,26.97,2000,22.4446392971074,22.4737935882708,22.4446392971074,22.4654637907955,2401.01875938568,0.0,1.0
2020-08-07,26.87,26.92,26.87,26.92,20279,22.3821658160429,22.4238148034192,22.3821658160429,22.4238148034192,24345.1297107911,0.0,1.0
2020-08-10,26.8654,26.93,26.8654,26.92,640,22.3783341092042,22.4321446008945,22.3783341092042,22.4238148034192,768.326003003422,0.0,1.0
2020-08-11,26.7803,26.7803,26.76,26.76,583,22.3074475326897,22.3074475326897,22.2905380438149,22.2905380438149,699.896968360929,0.0,1.0
2020-08-12,26.705,26.75,26.7,26.72,10692,22.2447241577009,22.2822082463396,22.2405592589633,22.2572188539138,12835.8462876759,0.0,1.0
2020-08-13,26.6074,26.6074,26.6074,26.6074,136,22.1634253343423,22.1634253343423,22.1634253343423,22.1634253343423,163.269275638227,0.0,1.0
2020-08-14,26.555,26.555,26.555,26.555,136,22.1197771955719,22.1197771955719,22.1197771955719,22.1197771955719,163.269275638227,0.0,1.0
2020-08-17,26.5937,26.61,26.5401,26.5401,9914,22.1520135118012,22.1655910816859,22.1073657973338,22.1073657973338,11901.8499902749,0.0,1.0
2020-08-18,26.63,26.64,26.52,26.52,13110,22.1822506766364,22.1905804741117,22.0906229044085,22.0906229044085,15738.6779677732,0.0,1.0
2020-08-19,26.57,26.57,26.5,26.53,884,22.1322718917848,22.1322718917848,22.073963309458,22.0989527018838,1061.25029164848,0.0,1.0
2020-08-20,26.565,26.69,26.565,26.67,9390,22.1281069930472,22.232229461488,22.1281069930472,22.2155698665375,11272.7830753158,0.0,1.0
2020-08-21,26.6959,26.71,26.6959,26.71,62749,22.2371440419985,22.2488890564386,22.2371440419985,22.2488890564386,75330.7630663461,0.0,1.0
2020-08-24,26.6806,26.6806,26.6806,26.6806,62749,22.2243994518613,22.2243994518613,22.2243994518613,22.2243994518613,75330.7630663463,0.0,1.0
2020-08-25,26.64,26.69,26.58,26.67,5107,22.1905804741117,22.232229461488,22.1406016892601,22.2155698665375,6131.00140209136,0.0,1.0
2020-08-26,26.6,26.6,26.53,26.56,2425,22.1572612842106,22.1572612842106,22.0989527018838,22.1239420943096,2911.23524575515,0.0,1.0
2020-08-27,26.53,26.5501,26.51,26.51,456,22.0989527018838,22.1156955948091,22.0822931069332,22.0822931069332,547.432277139937,0.0,1.0
2020-08-28,26.465,26.465,26.465,26.465,64,22.0889569449134,22.0889569449134,22.0889569449134,22.0889569449134,76.6790394052552,0.053,1.0
2020-08-31,26.534,26.534,26.5101,26.5101,565,22.1465476507211,22.1465476507211,22.126599565666,22.126599565666,676.932144749517,0.0,1.0
2020-09-01,26.63,26.63,26.48,26.53,966,22.2266738501056,22.2266738501056,22.1014766635673,22.1432090590801,1157.37425102307,0.0,1.0
2020-09-02,26.695,26.695,26.695,26.695,24,22.2809259642722,22.2809259642722,22.2809259642722,22.2809259642722,28.7546397769707,0.0,1.0
2020-09-03,26.7153,26.78,26.6801,26.78,340,22.2978693168504,22.351871036644,22.2684897104094,22.351871036644,407.357396840418,0.0,1.0
2020-09-04,26.605,26.605,26.605,26.605,340,22.2058076523492,22.2058076523492,22.2058076523492,22.2058076523492,407.357396840418,0.0,1.0
2020-09-08,26.5849,26.5849,26.5849,26.5849,0,22.1890312293531,22.1890312293531,22.1890312293531,22.1890312293531,0,0.0,1.0
2020-09-09,26.5596,26.5596,26.5596,26.5596,0,22.1679146372236,22.1679146372236,22.1679146372236,22.1679146372236,0,0.0,1.0
2020-09-10,26.57,26.57,26.57,26.57,0,22.1765949754903,22.1765949754903,22.1765949754903,22.1765949754903,0,0.0,1.0
2020-09-11,26.6,26.6,26.6,26.6,0,22.201634412798,22.201634412798,22.201634412798,22.201634412798,0,0.0,1.0
2020-09-14,26.6323,27.35,26.5901,27.35,37890,22.2285935402992,22.8276203454896,22.1933713984864,22.8276203454896,45396.3875478924,0.0,1.0
2020-09-15,26.6387,26.6387,26.6387,26.6387,202,22.2339352869248,22.2339352869248,22.2339352869248,22.2339352869248,242.018218122837,0.0,1.0
2020-09-16,26.6424,26.69,26.53,26.63,18955,22.2370234841928,22.276752724721,22.1432090590801,22.2266738501056,22710.1748738532,0.0,1.0
2020-09-17,26.655,26.655,26.655,26.655,18955,22.247540047862,22.247540047862,22.247540047862,22.247540047862,22710.1748738533,0.0,1.0
2020-09-18,26.6233,26.6233,26.6233,26.6233,1,22.2210817091069,22.2210817091069,22.2210817091069,22.2210817091069,1.19810999070711,0.0,1.0
2020-09-21,26.5757,26.655,26.575,26.62,748,22.1813524685787,22.247540047862,22.1807682150416,22.2183273710031,896.18627304892,0.0,1.0
2020-09-22,26.605,26.605,26.56,26.57,2000,22.2058076523492,22.2058076523492,22.1682484963877,22.1765949754903,2396.21998141422,0.0,1.0
2020-09-23,26.5307,26.5556,26.51,26.52,3680,22.1437933126172,22.1645760455826,22.126516100875,22.1348625799775,4409.04476580217,0.0,1.0
2020-09-24,26.5,26.51,26.49,26.51,418,22.1181696217724,22.126516100875,22.1098231426698,22.126516100875,500.809976115572,0.0,1.0
2020-09-25,26.4766,26.508,26.46,26.46,634,22.0986388606724,22.1248468050544,22.0847837053622,22.0847837053622,759.601734108308,0.0,1.0
2020-09-28,26.485,26.485,26.485,26.485,2,22.1056499031186,22.1056499031186,22.1056499031186,22.1056499031186,2.39621998141422,0.0,1.0
2020-09-29,26.45,26.4607,26.45,26.45,4429,22.1215082134134,22.1304571789289,22.1215082134134,22.1215082134134,5295.61767985457,0.054,1.0
2020-09-30,26.425,26.425,26.34,26.34,835,22.1005994154801,22.1005994154801,22.029509502507,22.029509502507,998.383554454407,0.0,1.0
2020-10-01,26.42,26.42,26.37,26.37,1152,22.0964176558935,22.0964176558935,22.0546000600269,22.0546000600269,1377.41060446883,0.0,1.0
2020-10-02,26.435,26.435,26.435,26.435,91,22.1089629346534,22.1089629346534,22.1089629346534,22.1089629346534,108.805872401618,0.0,1.0
2020-10-05,26.345,26.43,26.345,26.41,267,22.0336912620936,22.1047811750668,22.0336912620936,22.0880541367202,319.243603639912,0.0,1.0
2020-10-06,26.4186,26.42,26.4186,26.42,318,22.0952467632092,22.0964176558935,22.0952467632092,22.0964176558935,380.222718941917,0.0,1.0
2020-10-07,26.385,26.49,26.385,26.49,32463,22.0671453387869,22.1549622901067,22.0671453387869,22.1549622901067,38815.0003931177,0.0,1.0
2020-10-08,26.44,26.47,26.42,26.45,32905,22.1131446942401,22.13823525176,22.0964176558935,22.1215082134134,39343.4860590685,0.0,1.0
2020-10-09,26.455,26.47,26.447,26.47,27094,22.1256899730001,22.13823525176,22.1189991576614,22.13823525176,32395.4539214223,0.0,1.0
2020-10-12,26.485,26.52,26.4,26.52,3727,22.15078053052,22.1800528476266,22.0796906175468,22.1800528476266,4456.25809275637,0.0,1.0
2020-10-13,26.555,26.555,26.555,26.555,3727,22.2093251647332,22.2093251647332,22.2093251647332,22.2093251647332,4456.25809275637,0.0,1.0
2020-10-14,26.585,26.64,26.585,26.62,702,22.2344157222531,22.2804150777064,22.2344157222531,22.2636880393597,839.359587098196,0.0,1.0
2020-10-15,26.578,26.578,26.578,26.578,702,22.2285612588318,22.2285612588318,22.2285612588318,22.2285612588318,839.359587098195,0.0,1.0
2020-10-16,26.5551,26.62,26.5551,26.61,4017,22.2094087999249,22.2636880393597,22.2094087999249,22.2553245201864,4803.00208172856,0.0,1.0
2020-10-19,26.55,26.61,26.55,26.6,8528,22.2051434051465,22.2553245201864,22.2051434051465,22.2469610010131,10196.6646136373,0.0,1.0
2020-10-20,26.525,26.58,26.525,26.58,1823,22.1842346072133,22.2302339626665,22.1842346072133,22.2302339626665,2179.70445481482,0.0,1.0
2020-10-21,26.495,26.54,26.495,26.54,201,22.1591440496933,22.1967798859732,22.1591440496933,22.1967798859732,240.329454425552,0.0,1.0
2020-10-22,26.46,26.51,26.46,26.51,1298,22.1298717325867,22.1716893284533,22.1298717325867,22.1716893284533,1551.97826788242,0.0,1.0
2020-10-23,26.46,26.505,26.46,26.5,446,22.1298717325867,22.1675075688666,22.1298717325867,22.16332580928,533.268341660677,0.0,1.0
2020-10-26,26.4899,26.505,26.45,26.45,3090,22.1548786549149,22.1675075688666,22.1215082134134,22.1215082134134,3694.61698594505,0.0,1.0
2020-10-27,26.56,26.56,26.56,26.56,1,22.2135069243199,22.2135069243199,22.2135069243199,22.2135069243199,1.1956689274903,0.0,1.0
2020-10-28,26.505,26.505,26.505,26.505,130,22.1675075688666,22.1675075688666,22.1675075688666,22.1675075688666,155.43696057374,0.0,1.0
2020-10-29,26.36,26.39,26.36,26.39,18866,22.0922358963068,22.1173788051418,22.0922358963068,22.1173788051418,22510.5219016395,0.055,1.0
2020-10-30,26.3,26.3,26.3,26.3,16,22.0419500786369,22.0419500786369,22.0419500786369,22.0419500786369,19.0908698413141,0.0,1.0
2020-11-02,26.335,26.335,26.335,26.335,177,22.0712834722777,22.0712834722777,22.0712834722777,22.0712834722777,211.192747619537,0.0,1.0
2020-11-03,26.345,26.4,26.345,26.4,880,22.0796644418893,22.1257597747534,22.0796644418893,22.1257597747534,1049.99784127228,0.0,1.0
2020-11-04,26.56,26.56,26.5,26.5,50034,22.2598552885398,22.2598552885398,22.2095694708699,22.2095694708699,59699.5363525193,0.0,1.0
2020-11-05,26.62,26.62,26.6,26.61,12227,22.3101411062097,22.3101411062097,22.2933791669864,22.301760136598,14589.0040968592,0.0,1.0
2020-11-06,26.5916,26.5916,26.56,26.56,18830,22.2863391525126,22.2863391525126,22.2598552885398,22.2598552885398,22467.5674444965,0.0,1.0
2020-11-09,26.555,26.555,26.555,26.555,18830,22.255664803734,22.255664803734,22.255664803734,22.255664803734,22467.5674444965,0.0,1.0
2020-11-10,26.545,26.58,26.545,26.56,4234,22.2472838341223,22.2766172277631,22.2472838341223,22.2598552885398,5051.92143175774,0.0,1.0
2020-11-11,26.54,26.55,26.45,26.5006,52700,22.2430933493165,22.2514743189281,22.1676646228117,22.2100723290466,62880.5525398282,0.0,1.0
2020-11-12,26.64,26.64,26.64,26.64,52700,22.326903045433,22.326903045433,22.326903045433,22.326903045433,62880.5525398282,0.0,1.0
2020-11-13,26.64,26.69,26.64,26.69,6136,22.326903045433,22.3688078934912,22.326903045433,22.3688078934912,7321.34858414395,0.0,1.0
2020-11-16,26.675,26.675,26.6301,26.6301,448,22.3562364390738,22.3562364390738,22.3186058855175,22.3186058855175,534.544355556793,0.0,1.0
2020-11-17,26.715,26.75,26.715,26.75,279,22.3897603175204,22.4190937111611,22.3897603175204,22.4190937111611,332.897042857914,0.0,1.0
2020-11-18,26.75,26.75,26.75,26.75,279,22.4190937111611,22.4190937111611,22.4190937111611,22.4190937111611,332.897042857915,0.0,1.0
2020-11-19,26.78,26.78,26.7401,26.7401,557,22.4442366199961,22.4442366199961,22.4107965512456,22.4107965512456,664.600906350746,0.0,1.0
2020-11-20,26.865,26.865,26.865,26.865,10,22.5154748616951,22.5154748616951,22.5154748616951,22.5154748616951,11.9317936508213,0.0,1.0
2020-11-23,26.845,26.845,26.845,26.845,20,22.4987129224718,22.4987129224718,22.4987129224718,22.4987129224718,23.8635873016426,0.0,1.0
2020-11-24,26.815,26.815,26.815,26.815,56,22.4735700136368,22.4735700136368,22.4735700136368,22.4735700136368,66.8180444445994,0.0,1.0
2020-11-25,26.8052,26.834,26.751,26.78,8394,22.4653566634174,22.489493855899,22.4199318081223,22.4442366199961,10015.5475904994,0.0,1.0
2020-11-27,26.77,26.77,26.77,26.77,8394,22.4798557408456,22.4798557408456,22.4798557408456,22.4798557408456,9995.94403943214,0.0525,1.0
2020-11-30,26.815,26.815,26.815,26.815,32,22.5176440676419,22.5176440676419,22.5176440676419,22.5176440676419,38.1070061069608,0.0,1.0
2020-12-01,26.8019,26.8019,26.8019,26.8019,1,22.5066434658412,22.5066434658412,22.5066434658412,22.5066434658412,1.19084394084252,0.0,1.0
2020-12-02,26.785,26.785,26.77,26.77,3575,22.4924518497777,22.4924518497777,22.4798557408456,22.4798557408456,4257.26708851202,0.0,1.0
2020-12-03,26.88,26.88,26.81,26.81,3899,22.5722272063477,22.5722272063477,22.5134453646646,22.5134453646646,4643.10052534501,0.0,1.0
2020-12-04,26.805,26.805,26.805,26.805,143,22.5092466616872,22.5092466616872,22.5092466616872,22.5092466616872,170.290683540481,0.0,1.0
2020-12-07,26.87,26.87,26.8101,26.82,1134,22.563829800393,22.563829800393,22.5135293387241,22.5218427706193,1350.41702891542,0.0,1.0
2020-12-08,26.905,26.905,26.81,26.87,12523,22.5932207212346,22.5932207212346,22.5134453646646,22.563829800393,14912.9386711709,0.0,1.0
2020-12-09,26.79,26.84,25.82,26.771,40186,22.4966505527551,22.5386375825288,21.682102175145,22.4806954814411,47855.2546066976,0.0,1.0
2020-12-10,26.805,26.88,26.69,26.69,1105,22.5092466616872,22.5722272063477,22.4126764932076,22.4126764932076,1315.88255463099,0.0,1.0
2020-12-11,26.85,26.85,26.85,26.85,0,22.5470349884835,22.5470349884835,22.5470349884835,22.5470349884835,0,0.0,1.0
2020-12-14,26.805,26.805,26.805,26.805,0,22.5092466616872,22.5092466616872,22.5092466616872,22.5092466616872,0,0.0,1.0
2020-12-15,26.82,26.82,26.82,26.82,1,22.5218427706193,22.5218427706193,22.5218427706193,22.5218427706193,1.19084394084252,0.0,1.0
2020-12-16,26.89,26.93,26.64,26.68,4799,22.5806246123025,22.6142142361215,22.3706894634339,22.4042790872529,5714.86007210327,0.0,1.0
2020-12-17,26.9,26.99,26.9,26.98,19529,22.5890220182572,22.6645986718499,22.5890220182572,22.6562012658952,23255.9913207137,0.0,1.0
2020-12-18,26.84,26.95,26.84,26.95,4025,22.5386375825288,22.6310090480309,22.5386375825288,22.6310090480309,4793.14686189116,0.0,1.0
2020-12-21,26.84,26.94,26.84,26.94,3710,22.5386375825288,22.6226116420762,22.5386375825288,22.6226116420762,4418.03102052576,0.0,1.0
2020-12-22,26.8609,26.865,26.8609,26.865,568,22.5561881609742,22.5596310974156,22.5561881609742,22.5596310974156,676.399358398554,0.0,1.0
2020-12-23,26.825,26.89,26.8147,26.84,3032,22.5260414735967,22.5806246123025,22.5173921454633,22.5386375825288,3610.63882863453,0.0,1.0
2020-12-24,26.87,26.87,26.87,26.87,4,22.563829800393,22.563829800393,22.563829800393,22.563829800393,4.7633757633701,0.0,1.0
2020-12-28,26.9087,26.98,26.84,26.84,467,22.5963277614379,22.6562012658952,22.5386375825288,22.5386375825288,556.124120373458,0.0,1.0
2020-12-29,26.765,26.765,26.73,26.73,2488,22.5879303554831,22.5879303554831,22.5583926173011,22.5583926173011,2948.09302809079,0.1337,1.0
2020-12-30,26.7961,26.7961,26.74,26.74,456,22.6141767456963,22.6141767456963,22.5668319710674,22.5668319710674,540.325731836575,0.0,1.0
2020-12-31,26.83,26.88,26.83,26.87,1023,22.642786154964,22.6849829237955,22.642786154964,22.6765435700292,1212.17812208074,0.0,1.0
2021-01-04,26.83,26.83,26.83,26.83,20,22.642786154964,22.642786154964,22.642786154964,22.642786154964,23.6984970103761,0.0,1.0
2021-01-05,26.775,26.81,26.72,26.75,4220,22.5963697092494,22.6259074474314,22.5499532635348,22.5752713248337,5000.38286918936,0.0,1.0
2021-01-06,26.635,26.69,26.57,26.57,9923,22.4782187565213,22.5246352022359,22.4233629570404,22.4233629570404,11758.0092916981,0.0,1.0
2021-01-07,26.64,26.67,26.64,26.67,268,22.4824384334045,22.5077564947033,22.4824384334045,22.5077564947033,317.559859939039,0.0,1.0
2021-01-08,26.59,26.59,26.59,26.59,1007,22.440241664573,22.440241664573,22.440241664573,22.440241664573,1193.21932447244,0.0,1.0
2021-01-11,26.575,26.575,26.575,26.575,13,22.4275826339235,22.4275826339235,22.4275826339235,22.4275826339235,15.4040230567445,0.0,1.0
2021-01-12,26.555,26.555,26.49,26.49,971,22.410703926391,22.410703926391,22.3558481269101,22.3558481269101,1150.56202985376,0.0,1.0
2021-01-13,26.62,26.66,26.52,26.52,6879,22.4655597258719,22.499317140937,22.3811661882089,22.3811661882089,8151.09804671885,0.0,1.0
2021-01-14,26.615,26.615,26.615,26.615,50,22.4613400489887,22.4613400489887,22.4613400489887,22.4613400489887,59.2462425259403,0.0,1.0
2021-01-15,26.655,26.655,26.655,26.655,6,22.4950974640539,22.4950974640539,22.4950974640539,22.4950974640539,7.10954910311283,0.0,1.0
2021-01-19,26.6486,26.71,26.42,26.66,247986,22.4896962776435,22.5415139097685,22.296772650546,22.499317140937,293844.773980756,0.0,1.0
2021-01-20,26.7,26.73,26.685,26.7,46867,22.5330745560022,22.5583926173011,22.5204155253528,22.5330745560022,55533.8729692648,0.0,1.0
2021-01-21,26.655,26.655,26.655,26.655,62,22.4950974640539,22.4950974640539,22.4950974640539,22.4950974640539,73.4653407321659,0.0,1.0
2021-01-22,26.655,26.71,26.655,26.7,85481,22.4950974640539,22.5415139097685,22.4950974640539,22.5330745560022,101288.561147198,0.0,1.0
2021-01-25,26.6951,26.74,26.695,26.695,25245,22.5289392726567,22.5668319710674,22.5288548791191,22.5288548791191,29913.4278513473,0.0,1.0
2021-01-26,26.705,26.705,26.705,26.705,6,22.5372942328854,22.5372942328854,22.5372942328854,22.5372942328854,7.10954910311281,0.0,1.0
2021-01-27,26.69,26.72,26.69,26.72,3276,22.5246352022359,22.5499532635348,22.5246352022359,22.5499532635348,3881.81381029961,0.0,1.0
2021-01-28,26.66,26.66,26.61,26.62,1643,22.544889651275,22.544889651275,22.5026074126192,22.5110638603504,1942.89618079913,0.054,1.0
2021-01-29,26.58,26.58,26.56,26.56,206,22.4772380694257,22.4772380694257,22.4603251739634,22.4603251739634,243.60110361815,0.0,1.0
2021-02-01,26.61,26.64,26.61,26.64,324,22.5026074126192,22.5279767558127,22.5026074126192,22.5279767558127,383.13959986544,0.0,1.0
2021-02-02,26.575,26.64,26.57,26.62,5545,22.4730098455602,22.5279767558127,22.4687816216946,22.5110638603504,6557.12679399339,0.0,1.0
2021-02-03,26.545,26.545,26.545,26.545,44,22.4476405023667,22.4476405023667,22.4476405023667,22.4476405023667,52.03130368543,0.0,1.0
2021-02-04,26.545,26.59,26.545,26.56,292,22.4476405023667,22.4856945171569,22.4476405023667,22.4603251739634,345.298651730581,0.0,1.0
2021-02-05,26.57,26.65,26.57,26.65,2514,22.4687816216946,22.5364332035439,22.4687816216946,22.5364332035439,2972.8794878448,0.0,1.0
2021-02-08,26.59,26.65,26.57,26.57,4602,22.4856945171569,22.5364332035439,22.4687816216946,22.4687816216946,5442.0013536443,0.0,1.0
2021-02-09,26.615,26.64,26.615,26.64,225,22.5068356364848,22.5279767558127,22.5068356364848,22.5279767558127,266.069166573222,0.0,1.0
2021-02-10,26.665,26.665,26.665,26.665,6,22.5491178751406,22.5491178751406,22.5491178751406,22.5491178751406,7.09517777528592,0.0,1.0
2021-02-11,26.6997,26.71,26.6997,26.7,679,22.5784617487677,22.5871718899308,22.5784617487677,22.5787154421997,802.937618236524,0.0,1.0
2021-02-12,26.6,26.6,26.57,26.57,4920,22.4941509648881,22.4941509648881,22.4687816216946,22.4687816216946,5818.04577573444,0.0,1.0
2021-02-16,26.4943,26.52,26.48,26.51,597,22.4047663123697,22.4264993830388,22.3926735921141,22.4180429353076,705.970188640948,0.0,1.0
2021-02-17,26.5,26.58,26.49,26.49,2665,22.4095864875764,22.4772380694257,22.4011300398453,22.4011300398453,3151.44146185617,0.0,1.0
2021-02-18,26.5,26.5,26.5,26.5,26,22.4095864875764,22.4095864875764,22.4095864875764,22.4095864875764,30.7457703595724,0.0,1.0
2021-02-19,26.445,26.48,26.4,26.4,2004,22.3630760250551,22.3926735921141,22.3250220102648,22.3250220102648,2369.78937694549,0.0,1.0
2021-02-22,26.365,26.365,26.365,26.365,12,22.2954244432058,22.2954244432058,22.2954244432058,22.2954244432058,14.1903555505718,0.0,1.0
2021-02-23,26.3422,26.39,26.3422,26.39,315,22.2761437423787,22.3165655625337,22.2761437423787,22.3165655625337,372.496833202511,0.0,1.0
2021-02-24,26.295,26.34,26.28,26.3,82537,22.2362293090877,22.2742833238779,22.2235446374909,22.2404575329532,97602.4480064621,0.0,1.0
2021-02-25,26.0178,26.12,26.0,26.12,2500,22.046635750955,22.1332367000648,22.0315526110905,22.1332367000648,2950.31408577531,0.053,1.0
2021-02-26,26.1865,26.1865,26.04,26.041,1498,22.1895866327047,22.1895866327047,22.0654473074153,22.0662946748234,1767.82820019656,0.0,1.0
2021-03-01,26.1648,26.1648,26.16,26.16,280,22.1711987599485,22.1711987599485,22.1671313963895,22.1671313963895,330.435177606834,0.0,1.0
2021-03-02,26.185,26.29,26.185,26.24,18116,22.1883155815925,22.277289159445,22.1883155815925,22.234920789039,21379.1559911622,0.0,1.0
2021-03-03,26.1137,26.17,26.1137,26.14,3019,22.1278982853936,22.1756050704707,22.1278982853936,22.1501840482271,3562.79928998226,0.0,1.0
2021-03-04,25.95,25.995,25.95,25.995,6359,21.9891842406846,22.0273157740499,21.9891842406846,22.0273157740499,7504.41890857805,0.0,1.0
2021-03-05,25.9329,25.96,25.91,25.955,2571,21.9746942580057,21.9976579147657,21.9552895443598,21.9934210777252,3034.10300581133,0.0,1.0
2021-03-08,25.8046,25.8046,25.8,25.8,401,21.8659770195441,21.8659770195441,21.8620791294667,21.8620791294667,473.230379358358,0.0,1.0
2021-03-09,25.884,25.9065,25.88,25.88,536,21.9332579917487,21.9523237584314,21.9298685221162,21.9298685221162,632.547339990226,0.0,1.0
2021-03-10,25.9594,25.96,25.9594,25.96,333,21.9971494943209,21.9976579147657,21.9971494943209,21.9976579147657,392.98183622527,0.0,1.0
2021-03-11,25.975,25.99,25.92,25.92,1032,22.0103684258875,22.0230789370093,21.963763218441,21.963763218441,1217.88965460805,0.0,1.0
2021-03-12,25.8035,25.83,25.79,25.8,4864,21.8650449153951,21.8875001517103,21.8536054553855,21.8620791294667,5740.13108528444,0.0,1.0
2021-03-15,25.8595,25.86,25.8595,25.86,278,21.9124974902498,21.9129211739539,21.9124974902498,21.9129211739539,328.074926338214,0.0,1.0
2021-03-16,25.833,25.8492,25.83,25.83,670,21.8900422539346,21.9037696059462,21.8875001517103,21.8875001517103,790.684174987783,0.0,1.0
2021-03-17,25.87,25.87,25.77,25.8,8176,21.921394848035,21.921394848035,21.8366581072232,21.8620791294667,9648.70718611958,0.0,1.0
2021-03-18,25.7393,25.74,25.65,25.74,8549,21.8106439277939,21.8112370849796,21.7349740182489,21.8112370849796,10088.8940477172,0.0,1.0
2021-03-19,25.772,25.772,25.772,25.772,2,21.8383528420394,21.8383528420394,21.8383528420394,21.8383528420394,2.36025126862024,0.0,1.0
2021-03-22,25.8879,25.9099,25.8879,25.8899,1056,21.9365627246404,21.955204807619,21.9365627246404,21.9382574594566,1246.21266983149,0.0,1.0
2021-03-23,25.9177,25.95,25.835,25.84,3831,21.9618142734023,21.9891842406846,21.8917369887509,21.8959738257915,4521.06130504208,0.0,1.0
2021-03-24,25.945,26.0,25.84,25.86,5726,21.984947403644,22.0315526110905,21.8959738257915,21.9129211739539,6757.39938205975,0.0,1.0
2021-03-25,25.93,25.93,25.93,25.93,7,21.9722368925222,21.9722368925222,21.9722368925222,21.9722368925222,8.26087944017084,0.0,1.0
2021-03-26,25.895,25.895,25.85,25.85,1117,21.942579033238,21.942579033238,21.9044474998727,21.9044474998727,1318.20033352441,0.0,1.0
2021-03-29,25.8492,25.88,25.8492,25.88,309,21.9037696059462,21.9298685221162,21.9037696059462,21.9298685221162,364.658821001827,0.0,1.0
2021-03-30,25.8365,25.8365,25.77,25.77,207,21.9379185124934,21.9379185124934,21.8814529857742,21.8814529857742,243.785913278613,0.053,1.0
2021-03-31,25.865,25.865,25.865,25.865,6,21.9621180239445,21.9621180239445,21.9621180239445,21.9621180239445,7.06625835590183,0.0,1.0
2021-04-01,25.97,25.97,25.97,25.97,8,22.0512741187643,22.0512741187643,22.0512741187643,22.0512741187643,9.42167780786911,0.0,1.0
2021-04-05,25.952,25.952,25.952,25.952,37,22.0359902167951,22.0359902167951,22.0359902167951,22.0359902167951,43.5752598613948,0.0,1.0
2021-04-06,26.015,26.08,26.015,26.06,7855,22.089483873687,22.1446757419088,22.089483873687,22.1276936286098,9250.90989760151,0.0,1.0
2021-04-07,26.025,26.1,26.025,26.09,7911,22.0979749303365,22.1616578552078,22.0979749303365,22.1531667985583,9316.8616422566,0.0,1.0
2021-04-08,26.08,26.11,26.02,26.02,832,22.1446757419088,22.1701489118573,22.0937294020118,22.0937294020118,979.85449201839,0.0,1.0
2021-04-09,26.065,26.065,26.065,26.065,116,22.1319391569346,22.1319391569346,22.1319391569346,22.1319391569346,136.614328214102,0.0,1.0
2021-04-12,26.035,26.1,26.035,26.099,5073,22.106465986986,22.1616578552078,22.106465986986,22.1608087495429,5974.52143991502,0.0,1.0
2021-04-13,26.105,26.105,26.01,26.02,824,22.1659033835326,22.1659033835326,22.0852383453623,22.0937294020118,970.432814210519,0.0,1.0
2021-04-14,26.1,26.14,26.07,26.139,1699,22.1616578552078,22.1956220818058,22.1361846852593,22.1947729761409,2000.92882444621,0.0,1.0
2021-04-15,26.2327,26.2327,26.2327,26.2327,83,22.2743341769468,22.2743341769468,22.2743341769468,22.2743341769468,97.7499072566419,0.0,1.0
2021-04-16,26.205,26.205,26.2,26.2,764,22.2508139500276,22.2508139500276,22.2465684217029,22.2465684217029,899.770230651502,0.0,1.0
2021-04-19,26.14,26.14,26.14,26.14,60,22.1956220818058,22.1956220818058,22.1956220818058,22.1956220818058,70.6625835590186,0.0,1.0
2021-04-20,26.17,26.17,26.135,26.135,162,22.2210952517544,22.2210952517544,22.1913765534811,22.1913765534811,190.788975609349,0.0,1.0
2021-04-21,26.23,26.23,26.165,26.23,2334,22.2720415916514,22.2720415916514,22.2168497234296,22.2720415916514,2748.77450044582,0.0,1.0
2021-04-22,26.215,26.23,26.12,26.22,2736,22.2593050066771,22.2720415916514,22.1786399685068,22.2635505350019,3222.21381029124,0.0,1.0
2021-04-23,26.2127,26.2127,26.21,26.21,271,22.2573520636477,22.2573520636477,22.2550594783524,22.2550594783524,319.159335741567,0.0,1.0
2021-04-26,26.225,26.225,26.225,26.225,5,22.2677960633266,22.2677960633266,22.2677960633266,22.2677960633266,5.88854862991821,0.0,1.0
2021-04-27,26.1555,26.1555,26.1555,26.1555,24,22.2087832196126,22.2087832196126,22.2087832196126,22.2087832196126,28.2650334236073,0.0,1.0
2021-04-28,26.195,26.195,26.195,26.195,20,22.2423228933781,22.2423228933781,22.2423228933781,22.2423228933781,23.5541945196728,0.0,1.0
2021-04-29,26.105,26.105,26.07,26.08,2862,22.2104814309425,22.2104814309425,22.1807029651281,22.189211098218,3363.84018654879,0.0525,1.0
2021-04-30,26.125,26.1599,26.125,26.1599,882,22.2274976971221,22.2571910816055,22.2274976971221,22.2571910816055,1036.6551518295,0.0,1.0
2021-05-03,26.18,26.18,26.18,26.18,80,22.274292429116,22.274292429116,22.274292429116,22.274292429116,94.0276781704765,0.0,1.0
2021-05-04,26.16,26.24,26.16,26.22,931,22.2572761629364,22.3253412276549,22.2572761629364,22.3083249614753,1094.24710470892,0.0,1.0
2021-05-05,26.21,26.23,26.21,26.23,2034,22.2998168283855,22.3168330945651,22.2998168283855,22.3168330945651,2390.65371748436,0.0,1.0
2021-05-06,26.215,26.215,26.215,26.215,219,22.3040708949304,22.3040708949304,22.3040708949304,22.3040708949304,257.400768991678,0.0,1.0
2021-05-07,26.1945,26.1945,26.1945,26.1945,21,22.2866292220963,22.2866292220963,22.2866292220963,22.2866292220963,24.68226551975,0.0,1.0
2021-05-10,26.1603,26.1603,26.1603,26.1603,26,22.2575314069291,22.2575314069291,22.2575314069291,22.2575314069291,30.5589954054048,0.0,1.0
2021-05-11,26.0895,26.14,26.04,26.06,10097,22.1972938246533,22.2402598967568,22.1551785658587,22.1721948320383,11867.4683310912,0.0,1.0
2021-05-12,25.9847,26.06,25.9847,26.06,490,22.1081285898721,22.1721948320383,22.1081285898721,22.1721948320383,575.919528794167,0.0,1.0
2021-05-13,26.015,26.05,26.015,26.05,5009,22.1339082331342,22.1636866989485,22.1339082331342,22.1636866989485,5887.30799944895,0.0,1.0
2021-05-14,26.044,26.05,26.035,26.05,7142,22.1585818190946,22.1636866989485,22.1509244993138,22.1636866989485,8394.32096866929,0.0,1.0
2021-05-17,26.0534,26.095,26.05,26.0501,9050,22.1665794641991,22.2019732978527,22.1636866989485,22.1637717802794,10636.8810930351,0.0,1.0
2021-05-18,26.0311,26.079,26.03,26.071,3123,22.1476063274088,22.188360284909,22.1466704327689,22.1815537784371,3670.60548657997,0.0,1.0
2021-05-19,26.02,26.06,26.02,26.06,2669,22.1381622996791,22.1721948320383,22.1381622996791,22.1721948320383,3136.99841296252,0.0,1.0
2021-05-20,26.095,26.095,26.05,26.08,3020,22.2019732978527,22.2019732978527,22.1636866989485,22.189211098218,3549.54485093548,0.0,1.0
2021-05-21,26.125,26.125,26.125,26.125,14,22.2274976971221,22.2274976971221,22.2274976971221,22.2274976971221,16.4548436798334,0.0,1.0
2021-05-24,26.195,26.195,26.195,26.195,182,22.2870546287507,22.2870546287507,22.2870546287507,22.2870546287507,213.912967837834,0.0,1.0
2021-05-25,26.28,26.28,26.27,26.27,1016,22.3593737600141,22.3593737600141,22.3508656269243,22.3508656269243,1194.15151276505,0.0,1.0
2021-05-26,26.26,26.26,26.26,26.26,18,22.3423574938345,22.3423574938345,22.3423574938345,22.3423574938345,21.1562275883572,0.0,1.0
2021-05-27,26.185,26.2,26.185,26.2,867,22.3240650076914,22.3368532824714,22.3240650076914,22.3368532824714,1016.94718198403,0.0535,1.0
2021-05-28,26.2,26.2,26.2,26.2,3,22.3368532824714,22.3368532824714,22.3368532824714,22.3368532824714,3.51884838056757,0.0,1.0
2021-06-01,26.1713,26.19,26.1713,26.19,993,22.312385050059,22.3283277659514,22.312385050059,22.3283277659514,1164.73881396786,0.0,1.0
2021-06-02,26.22,26.22,26.22,26.22,55,22.3539043155115,22.3539043155115,22.3539043155115,22.3539043155115,64.5122203104054,0.0,1.0
2021-06-03,26.165,26.22,26.165,26.22,273,22.3070139746513,22.3539043155115,22.3070139746513,22.3539043155115,320.215202631649,0.0,1.0
2021-06-04,26.29,26.29,26.255,26.2899,1706,22.4135829311517,22.4135829311517,22.3837436233316,22.4134976759865,2001.05177908276,0.0,1.0
2021-06-07,26.2995,26.3,26.2995,26.3,174,22.4216821718457,22.4221084476717,22.4216821718457,22.4221084476717,204.093206072919,0.0,1.0
2021-06-08,26.325,26.325,26.325,26.325,568,22.4434222389718,22.4434222389718,22.4434222389718,22.4434222389718,666.235293387459,0.0,1.0
2021-06-09,26.39,26.42,26.39,26.42,516,22.498838096352,22.524414645912,22.498838096352,22.524414645912,605.241921457621,0.0,1.0
2021-06-10,26.459,26.459,26.3988,26.3988,937,22.5576641603401,22.5576641603401,22.5063405508896,22.5063405508896,1099.05364419727,0.0,1.0
2021-06-11,26.44,26.44,26.44,26.44,9,22.5414656789521,22.5414656789521,22.5414656789521,22.5414656789521,10.5565451417027,0.0,1.0
2021-06-14,26.41,26.41,26.4,26.4,11351,22.515889129392,22.515889129392,22.507363612872,22.507363612872,13314.1493226075,0.0,1.0
2021-06-15,26.395,26.395,26.3501,26.3501,169,22.503100854612,22.503100854612,22.4648212854371,22.4648212854371,198.228458771973,0.0,1.0
2021-06-16,26.345,26.42,26.345,26.42,640,22.4604732720118,22.524414645912,22.4604732720118,22.524414645912,750.687654521082,0.0,1.0
2021-06-17,26.4435,26.4435,26.42,26.43,1105,22.5444496097341,22.5444496097341,22.524414645912,22.5329401624321,1296.10915350905,0.0,1.0
2021-06-18,26.555,26.555,26.52,26.52,506,22.6395091189324,22.6395091189324,22.6096698111123,22.6096698111123,593.51242685573,0.0,1.0
2021-06-21,26.47,26.4792,26.47,26.4792,1349,22.5670422285122,22.5748857037106,22.5670422285122,22.5748857037106,1582.30882179521,0.0,1.0
2021-06-22,26.4603,26.47,26.4603,26.47,403,22.5587724774878,22.5670422285122,22.5587724774878,22.5670422285122,472.698632456242,0.0,1.0
2021-06-23,26.46,26.47,26.44,26.46,1225,22.5585167119922,22.5670422285122,22.5414656789521,22.5585167119922,1436.86308873175,0.0,1.0
2021-06-24,26.51,26.51,26.5069,26.5069,2471,22.6011442945923,22.6011442945923,22.5985013844711,22.5985013844711,2898.35811612749,0.0,1.0
2021-06-25,26.445,26.52,26.41,26.51,4959,22.5457284372121,22.6096698111123,22.515889129392,22.6011442945923,5816.65637307819,0.0,1.0
2021-06-28,26.5052,26.54,26.5052,26.54,320,22.5970520466627,22.6267208441524,22.5970520466627,22.6267208441524,375.34382726054,0.0,1.0
2021-06-29,26.495,26.5,26.38,26.38,9296,22.6339675331944,22.6382388990244,22.5357261191043,22.5357261191043,10881.765189368,0.0535,1.0
2021-06-30,26.5255,26.54,26.505,26.51,5022,22.6600228647574,22.6724098256644,22.6425102648544,22.6467816306844,5878.68166749205,0.0,1.0
2021-07-01,26.49,26.49,26.49,26.49,27,22.6296961673644,22.6296961673644,22.6296961673644,22.6296961673644,31.6058154166239,0.0,1.0
2021-07-02,26.5452,26.55,26.5452,26.55,413,22.6768520461276,22.6809525573244,22.6768520461276,22.6809525573244,483.451917298729,0.0,1.0
2021-07-06,26.6602,26.69,26.63,26.63,5314,22.7750934602177,22.8005508005646,22.7492944106045,22.7492944106045,6220.49270829406,0.0,1.0
2021-07-07,26.685,26.7,26.68,26.69,7768,22.7962794347346,22.8090935322246,22.7920080689046,22.8005508005646,9093.1101539383,0.0,1.0
2021-07-08,26.71,26.76,26.69,26.76,1596,22.8176362638846,22.8603499221846,22.8005508005646,22.8603499221846,1868.25486684932,0.0,1.0
2021-07-09,26.6103,26.63,26.61,26.63,1126,22.7324652292343,22.7492944106045,22.7322089472845,22.7492944106045,1318.07956144883,0.0,1.0
2021-07-12,26.63,26.63,26.63,26.63,10,22.7492944106045,22.7492944106045,22.7492944106045,22.7492944106045,11.7058575617126,0.0,1.0
2021-07-13,26.565,26.67,26.55,26.67,682,22.6937666548145,22.7834653372446,22.6809525573244,22.7834653372446,798.339485708795,0.0,1.0
2021-07-14,26.6452,26.6452,26.6452,26.6452,16,22.7622793627277,22.7622793627277,22.7622793627277,22.7622793627277,18.7293720987401,0.0,1.0
2021-07-15,26.725,26.725,26.67,26.71,296,22.8304503613746,22.8304503613746,22.7834653372446,22.8176362638846,346.493383826692,0.0,1.0
2021-07-16,26.705,26.7399,26.705,26.73,714,22.8133648980546,22.843179031548,22.8133648980546,22.8347217272046,835.798229906276,0.0,1.0
2021-07-19,26.83,26.83,26.8033,26.8033,267,22.9201490438047,22.9201490438047,22.8973399502725,22.8973399502725,312.546396897725,0.0,1.0
2021-07-20,26.7702,26.7702,26.715,26.77,6690,22.8690635084778,22.8690635084778,22.8219076297146,22.8688926538446,7831.21870878571,0.0,1.0
2021-07-21,26.6802,26.6802,26.6802,26.6802,95,22.7921789235378,22.7921789235378,22.7921789235378,22.7921789235378,111.205646836269,0.0,1.0
2021-07-22,26.78,26.78,26.76,26.76,173,22.8774353855047,22.8774353855047,22.8603499221846,22.8603499221846,202.511335817627,0.0,1.0
2021-07-23,26.745,26.745,26.745,26.745,98,22.8475358246946,22.8475358246946,22.8475358246946,22.8475358246946,114.717404104783,0.0,1.0
2021-07-26,26.745,26.745,26.74,26.74,164,22.8475358246946,22.8475358246946,22.8432644588646,22.8432644588646,191.976064012086,0.0,1.0
2021-07-27,26.8,26.8499,26.76,26.76,1930,22.8945208488247,22.9371490798081,22.8603499221846,22.8603499221846,2259.23050941052,0.0,1.0
2021-07-28,26.8112,26.8112,26.8112,26.8112,11,22.9040887082839,22.9040887082839,22.9040887082839,22.9040887082839,12.8764433178838,0.0,1.0
2021-07-29,26.745,26.79,26.705,26.76,4887,22.8936665756587,22.9321864857692,22.8594266555605,22.9065065456955,5709.12547223727,0.054,1.0
2021-07-30,26.78,26.78,26.78,26.78,17,22.9236265057446,22.9236265057446,22.9236265057446,22.9236265057446,19.8598594286952,0.0,1.0
2021-08-02,26.855,26.86,26.8467,26.86,2429,22.9878263559287,22.992106345941,22.9807215725083,22.992106345941,2837.62344425299,0.0,1.0
2021-08-03,26.85,26.87,26.85,26.87,562,22.9835463659164,23.0006663259656,22.9835463659164,23.0006663259656,656.543588172162,0.0,1.0
2021-08-04,26.82,26.84,26.808,26.84,1070,22.9578664258428,22.9749863858919,22.9475944498133,22.9749863858919,1250.00291698258,0.0,1.0
2021-08-05,26.8,26.8,26.788,26.8,1110,22.9407464657937,22.9407464657937,22.9304744897642,22.9407464657937,1296.73199799128,0.0,1.0
2021-08-06,26.665,26.69,26.665,26.69,612,22.8251867354623,22.8465866855237,22.8251867354623,22.8465866855237,714.954939433028,0.0,1.0
2021-08-09,26.6,26.63,26.6,26.63,385,22.7695468653027,22.7952268053764,22.7695468653027,22.7952268053764,449.767404708686,0.0,1.0
2021-08-10,26.55,26.5633,26.5101,26.5633,1889,22.72674696518,22.7381317386126,22.692592644882,22.7381317386126,2206.7808506356,0.0,1.0
2021-08-11,26.545,26.545,26.511,26.511,1661,22.7224669751677,22.7224669751677,22.6933630430842,22.6933630430842,1940.42508888605,0.0,1.0
2021-08-12,26.535,26.535,26.52,26.52,541,22.7139069951431,22.7139069951431,22.7010670251063,22.7010670251063,632.010820642596,0.0,1.0
2021-08-13,26.655,26.655,26.655,26.655,7,22.8166267554377,22.8166267554377,22.8166267554377,22.8166267554377,8.17758917652158,0.0,1.0
2021-08-16,26.725,26.725,26.72,26.72,274,22.8765466156096,22.8765466156096,22.8722666255973,22.8722666255973,320.094204909558,0.0,1.0
2021-08-17,26.695,26.695,26.69,26.69,256,22.8508666755359,22.8508666755359,22.8465866855237,22.8465866855237,299.066118455646,0.0,1.0
2021-08-18,26.675,26.675,26.675,26.675,5,22.8337467154868,22.8337467154868,22.8337467154868,22.8337467154868,5.84113512608684,0.0,1.0
2021-08-19,26.71,26.71,26.71,26.71,6,22.8637066455728,22.8637066455728,22.8637066455728,22.8637066455728,7.00936215130419,0.0,1.0
2021-08-20,26.745,26.75,26.73,26.73,1194,22.8936665756587,22.8979465656709,22.8808266056219,22.8808266056219,1394.86306810953,0.0,1.0
2021-08-23,26.78,26.785,26.74,26.74,775,22.9236265057446,22.9279064957569,22.8893865856464,22.8893865856464,905.375944543459,0.0,1.0
2021-08-24,26.705,26.705,26.705,26.705,105,22.8594266555605,22.8594266555605,22.8594266555605,22.8594266555605,122.663837647823,0.0,1.0
2021-08-25,26.665,26.665,26.62,26.62,209,22.8251867354623,22.8251867354623,22.7866668253518,22.7866668253518,244.159448270429,0.0,1.0
2021-08-26,26.585,26.639,26.57,26.57,833,22.7567068952659,22.8029307873984,22.7438669252291,22.7438669252291,973.133112006066,0.0,1.0
2021-08-27,26.71,26.7299,26.71,26.7299,1539,22.8637066455728,22.8807410058216,22.8637066455728,22.8807410058216,1797.90139180952,0.0,1.0
2021-08-30,26.73,26.73,26.7,26.73,1209,22.9279064957569,22.9279064957569,22.9021737163004,22.9279064957569,1409.48629592417,0.055,1.0
2021-08-31,26.72,26.72,26.68,26.68,1401,22.9193289026047,22.9193289026047,22.885018529996,22.885018529996,1633.3253106615,0.0,1.0
2021-09-01,26.72,26.72,26.72,26.72,26,22.9193289026047,22.9193289026047,22.9193289026047,22.9193289026047,30.311533245681,0.0,1.0
2021-09-02,26.78,26.78,26.75,26.75,505,22.9707944615177,22.9707944615177,22.9450616820612,22.9450616820612,588.743241887267,0.0,1.0
2021-09-03,26.7,26.7,26.63,26.7,3623,22.9021737163004,22.9021737163004,22.8421305642351,22.9021737163004,4223.79557496546,0.0,1.0
2021-09-07,26.63,26.6543,26.63,26.6543,577,22.8421305642351,22.8629741155949,22.8421305642351,22.8629741155949,672.682872413768,0.0,1.0
2021-09-08,26.665,26.71,26.58,26.59,11829,22.8721521402678,22.9107513094525,22.7992425984743,22.8078201916265,13790.5817985831,0.0,1.0
2021-09-09,26.74,26.74,26.74,26.74,45,22.936484088909,22.936484088909,22.936484088909,22.936484088909,52.4622690790634,0.0,1.0
2021-09-10,26.72,26.76,26.72,26.735,479,22.9193289026047,22.9536392752134,22.9193289026047,22.932195292333,558.431708641585,0.0,1.0
2021-09-13,26.795,26.8,26.79,26.8,797,22.983660851246,22.9879496478221,22.9793720546699,22.9879496478221,929.165076800298,0.0,1.0
2021-09-14,26.835,26.835,26.801,26.801,305,23.0179712238547,23.0179712238547,22.9888074071373,22.9888074071373,355.577601535873,0.0,1.0
2021-09-15,26.805,26.805,26.805,26.805,225,22.9922384443982,22.9922384443982,22.9922384443982,22.9922384443982,262.311345395316,0.0,1.0
2021-09-16,26.78,26.8,26.75,26.8,730,22.9707944615177,22.9879496478221,22.9450616820612,22.9879496478221,851.054587282583,0.0,1.0
2021-09-17,26.71,26.7589,26.66,26.75,3966,22.9107513094525,22.9526957399667,22.8678633436917,22.9450616820612,4623.67464816812,0.0,1.0
2021-09-20,26.79,26.795,26.74,26.74,1506,22.9793720546699,22.983660851246,22.936484088909,22.936484088909,1755.73727184599,0.0,1.0
2021-09-21,26.781,26.7901,26.71,26.79,8633,22.971652220833,22.9794578306014,22.9107513094525,22.9793720546699,10064.5948657678,0.0,1.0
2021-09-22,26.8182,26.86,26.8182,26.85,1044,23.003560867359,23.0394152067351,23.003560867359,23.0308376135829,1217.12464263427,0.0,1.0
2021-09-23,26.695,26.695,26.695,26.695,392,22.8978849197243,22.8978849197243,22.8978849197243,22.8978849197243,457.004655088728,0.0,1.0
2021-09-24,26.62,26.6318,26.62,26.6318,895,22.833552971083,22.8436745310025,22.833552971083,22.8436745310025,1043.41624057248,0.0,1.0
2021-09-27,26.58,26.58,26.5301,26.5301,1386,22.7992425984743,22.7992425984743,22.7564404086449,22.7564404086449,1615.83788763515,0.0,1.0
2021-09-28,26.47,26.47,26.46,26.4605,5300,22.7048890738004,22.7048890738004,22.6963114806482,22.6967403603058,6178.8894693119,0.0,1.0
2021-09-29,26.375,26.46,26.31,26.46,10671,22.6705787011917,22.7436402818401,22.6147080806959,22.7436402818401,12414.6643413741,0.055,1.0
2021-09-30,26.38,26.38,26.32,26.32,2584,22.6748764412298,22.6748764412298,22.6233035607722,22.6233035607722,3006.23115529105,0.0,1.0
2021-10-01,26.43,26.43,26.37,26.37,235,22.7178538416112,22.7178538416112,22.6662809611536,22.6662809611536,273.399505221903,0.0,1.0
2021-10-04,26.435,26.435,26.4,26.4,2051,22.7221515816494,22.7221515816494,22.6920674013824,22.6920674013824,2386.13780940477,0.0,1.0
2021-10-05,26.3437,26.3437,26.3437,26.3437,71,22.6436748485529,22.6436748485529,22.6436748485529,22.6436748485529,82.6015526415109,0.0,1.0
2021-10-06,26.335,26.335,26.335,26.335,7,22.6361967808866,22.6361967808866,22.6361967808866,22.6361967808866,8.14381504916303,0.0,1.0
2021-10-07,26.285,26.3599,26.285,26.35,976,22.5932193805052,22.6575995262765,22.5932193805052,22.649090001001,1135.4804982833,0.0,1.0
2021-10-08,26.22,26.22,26.22,26.22,387,22.5373487600093,22.5373487600093,22.5373487600093,22.5373487600093,450.236632003729,0.0,1.0
2021-10-11,26.142,26.17,26.11,26.17,477,22.4703040154143,22.4943713596279,22.4427984791702,22.4943713596279,554.942825492968,0.0,1.0
2021-10-12,26.253,26.253,26.16,26.17,4688,22.5657138442611,22.5657138442611,22.4857758795517,22.4943713596279,5454.02927863947,0.0,1.0
2021-10-13,26.33,26.34,26.2901,26.33,54587,22.6318990408484,22.6404945209247,22.5976030753441,22.6318990408484,63506.6331555233,0.0,1.0
2021-10-14,26.395,26.395,26.325,26.33,862,22.6877696613443,22.6877696613443,22.6276013008103,22.6318990408484,1002.85265319693,0.0,1.0
2021-10-15,26.38,26.38,26.3027,26.38,6027,22.6748764412298,22.6748764412298,22.6084333802402,22.6748764412298,7011.82475732939,0.0,1.0
2021-10-18,26.4,26.4,26.32,26.35,8059,22.6920674013824,22.6920674013824,22.6233035607722,22.649090001001,9375.85792588642,0.0,1.0
2021-10-19,26.28,26.32,26.26,26.26,14775,22.588921640467,22.6233035607722,22.5717306803145,22.5717306803145,17189.2667644834,0.0,1.0
2021-10-20,26.235,26.235,26.2,26.21,710,22.5502419801238,22.5502419801238,22.5201577998568,22.5287532799331,826.015526415107,0.0,1.0
2021-10-21,26.205,26.21,26.19,26.21,473,22.5244555398949,22.5287532799331,22.5115623197805,22.5287532799331,550.289216893446,0.0,1.0
2021-10-22,26.25,26.27,26.21,26.25,4690,22.5631352002382,22.5803261603907,22.5287532799331,22.5631352002382,5456.35608293923,0.0,1.0
2021-10-25,26.29,26.29,26.29,26.29,22,22.5975171205433,22.5975171205433,22.5975171205433,22.5975171205433,25.5948472973696,0.0,1.0
2021-10-26,26.32,26.32,26.32,26.32,21,22.6233035607722,22.6233035607722,22.6233035607722,22.6233035607722,24.4314451474891,0.0,1.0
2021-10-27,26.465,26.49,26.4553,26.4553,5055,22.7479380218782,22.7694267220689,22.7396004062042,22.7396004062042,5880.9978676456,0.0,1.0
2021-10-28,26.35,26.35,26.34,26.34,895,22.6963651414205,22.6963651414205,22.6877517201145,22.6877517201145,1039.07607465131,0.055,1.0
2021-10-29,26.3473,26.3473,26.29,26.29,3654,22.6940395176679,22.6940395176679,22.6446846135843,22.6446846135843,4242.21673382779,0.0,1.0
2021-11-01,26.2983,26.2983,26.25,26.2752,1124,22.6518337532683,22.6518337532683,22.6102309283601,22.6319367500514,1304.94023229952,0.0,1.0
2021-11-02,26.35,26.35,26.35,26.35,147,22.6963651414205,22.6963651414205,22.6963651414205,22.6963651414205,170.663891590774,0.0,1.0
2021-11-03,26.3298,26.33,26.3298,26.33,311,22.6789660303823,22.6791382988085,22.6789660303823,22.6791382988085,361.06442370565,0.0,1.0
2021-11-04,26.395,26.395,26.395,26.395,3,22.7351255372977,22.7351255372977,22.7351255372977,22.7351255372977,3.48293656307701,0.0,1.0
2021-11-05,26.55,26.59,26.55,26.59,165,22.8686335675414,22.9030872527656,22.8686335675414,22.9030872527656,191.561510969235,0.0,1.0
2021-11-08,26.515,26.515,26.515,26.515,58,22.8384865929702,22.8384865929702,22.8384865929702,22.8384865929702,67.3367735528222,0.0,1.0
2021-11-09,26.605,26.605,26.605,26.605,7,22.9160073847246,22.9160073847246,22.9160073847246,22.9160073847246,8.12685198051302,0.0,1.0
2021-11-10,26.415,26.48,26.4001,26.48,867,22.7523523799098,22.8083396183991,22.7395183821638,22.8083396183991,1006.56866672926,0.0,1.0
2021-11-11,26.405,26.405,26.405,26.405,24,22.7437389586038,22.7437389586038,22.7437389586038,22.7437389586038,27.863492504616,0.0,1.0
2021-11-12,26.335,26.4199,26.335,26.395,15352,22.6834450094615,22.7565729563498,22.6834450094615,22.7351255372977,17823.3473721194,0.0,1.0
2021-11-15,26.26,26.29,26.26,26.29,763,22.6188443496662,22.6446846135843,22.6188443496662,22.6446846135843,885.826865875917,0.0,1.0
2021-11-16,26.21,26.22,26.21,26.22,392,22.575777243136,22.584390664442,22.575777243136,22.584390664442,455.103710908728,0.0,1.0
2021-11-17,26.2315,26.2315,26.22,26.22,792,22.5942960989439,22.5942960989439,22.584390664442,22.584390664442,919.495252652331,0.0,1.0
2021-11-18,26.27,26.31,26.27,26.31,214,22.6274577709722,22.6619114561964,22.6274577709722,22.6619114561964,248.449474832826,0.0,1.0
2021-11-19,26.345,26.345,26.345,26.345,21,22.6920584307675,22.6920584307675,22.6920584307675,22.6920584307675,24.3805559415391,0.0,1.0
2021-11-22,26.2,26.241,26.2,26.241,935,22.5671638218299,22.6024788491847,22.5671638218299,22.6024788491847,1085.51522882567,0.0,1.0
2021-11-23,26.0942,26.11,26.0942,26.11,164,22.476033824412,22.4896430300755,22.476033824412,22.4896430300755,190.400532114876,0.0,1.0
2021-11-24,26.11,26.11,26.0701,26.09,3363,22.4896430300755,22.4896430300755,22.4552754790644,22.4724161874635,3904.37188720933,0.0,1.0
2021-11-26,26.27,26.27,26.2311,26.2311,147,22.6274577709722,22.6274577709722,22.5939515620917,22.5939515620917,170.663891590773,0.0,1.0
2021-11-29,26.16,27.51,26.16,27.51,4299,22.5774999273972,23.742623203467,22.5774999273972,23.742623203467,4981.14673288208,0.052,1.0
2021-11-30,26.25,26.25,26.23,26.23,1660,22.6551748124685,22.6551748124685,22.6379137268971,22.6379137268971,1923.40162283886,0.0,1.0
2021-12-01,26.235,26.235,26.22,26.22,535,22.6422289982899,22.6422289982899,22.6292831841114,22.6292831841114,619.891486878791,0.0,1.0
2021-12-02,26.23,26.23,26.23,26.23,48,22.6379137268971,22.6379137268971,22.6379137268971,22.6379137268971,55.6164324676297,0.0,1.0
2021-12-03,26.3558,26.3558,26.3558,26.3558,55,22.7464859551412,22.7464859551412,22.7464859551412,22.7464859551412,63.7271622024925,0.0,1.0
2021-12-06,26.31,26.31,26.301,26.301,203,22.7069580691827,22.7069580691827,22.6991905806756,22.6991905806756,235.211162311017,0.0,1.0
2021-12-07,26.29,26.29,26.28,26.28,964,22.6896969836113,22.6896969836113,22.6810664408256,22.6810664408256,1116.96335205823,0.0,1.0
2021-12-08,26.21,26.21,26.205,26.205,856,22.6206526413257,22.6206526413257,22.6163373699328,22.6163373699328,991.826379006063,0.0,1.0
2021-12-09,26.2282,26.2599,26.21,26.24,1734,22.6363602291957,22.6637190498263,22.6206526413257,22.6465442696828,2009.14362289312,0.0,1.0
2021-12-10,26.23,26.23,26.22,26.22,6525,22.6379137268971,22.6379137268971,22.6292831841114,22.6292831841114,7560.35878856841,0.0,1.0
2021-12-13,26.305,26.305,26.305,26.305,23,22.7026427977898,22.7026427977898,22.7026427977898,22.7026427977898,26.649540557406,0.0,1.0
2021-12-14,26.25,26.25,26.25,26.25,37,22.6551748124685,22.6551748124685,22.6551748124685,22.6551748124685,42.8710000271312,0.0,1.0
2021-12-15,26.2,26.2,26.2,26.2,18,22.61202209854,22.61202209854,22.61202209854,22.61202209854,20.8561621753611,0.0,1.0
2021-12-16,26.26,26.26,26.24,26.24,2718,22.6638053552542,22.6638053552542,22.6465442696828,22.6465442696828,3149.28048847953,0.0,1.0
2021-12-17,26.285,26.3,26.285,26.3,1037,22.6853817122184,22.698327526397,22.6853817122184,22.698327526397,1201.54667643609,0.0,1.0
2021-12-20,26.21,26.23,26.19,26.23,328,22.6206526413257,22.6379137268971,22.6033915557543,22.6379137268971,380.045621862136,0.0,1.0
2021-12-21,26.1518,26.1518,26.0401,26.12,24125,22.5704228823129,22.5704228823129,22.4740197193966,22.5429777562544,27953.050693366,0.0,1.0
2021-12-22,26.2753,26.2753,26.2753,26.2753,13,22.6770100857163,22.6770100857163,22.6770100857163,22.6770100857163,15.0627837933164,0.0,1.0
2021-12-23,26.24,26.24,26.16,26.16,3363,22.6465442696828,22.6465442696828,22.5774999273972,22.5774999273972,3896.62629976331,0.0,1.0
2021-12-27,26.28,26.28,26.28,26.28,21,22.6810664408256,22.6810664408256,22.6810664408256,22.6810664408256,24.332189204588,0.0,1.0
2021-12-28,26.27,26.27,26.27,26.27,10,22.6724358980399,22.6724358980399,22.6724358980399,22.6724358980399,11.5867567640895,0.0,1.0
2021-12-29,26.14,26.15,26.11,26.11,1835,22.5602388418258,22.5688693846115,22.5343472134687,22.5343472134687,2126.16986621043,0.0,1.0
2021-12-30,25.9992,26.0099,25.92,26.0099,1564,22.6564693938863,22.665793689346,22.5874521788953,22.665793689346,1794.75222255823,0.2523,1.0
2021-12-31,26.0083,26.0083,26.0083,26.0083,3,22.6643994021745,22.6643994021745,22.6643994021745,22.6643994021745,3.44261935273317,0.0,1.0
2022-01-03,25.849,25.89,25.82,25.89,1663,22.5255806856583,22.561309294429,22.5003092306742,22.561309294429,1908.35866119843,0.0,1.0
2022-01-04,25.7513,25.7513,25.7513,25.7513,121,22.4404420252464,22.4404420252464,22.4404420252464,22.4404420252464,138.852313893571,0.0,1.0
2022-01-05,25.75,25.75,25.75,25.75,12,22.4393091669195,22.4393091669195,22.4393091669195,22.4393091669195,13.7704774109327,0.0,1.0
2022-01-06,25.65,25.73,25.65,25.73,113,22.3521662186984,22.4218805772753,22.3521662186984,22.4218805772753,129.671995619617,0.0,1.0
2022-01-07,25.645,25.645,25.645,25.645,123,22.3478090712874,22.3478090712874,22.3478090712874,22.3478090712874,141.14739346206,0.0,1.0
2022-01-10,25.6314,25.6314,25.6314,25.6314,59,22.3359576303293,22.3359576303293,22.3359576303293,22.3359576303293,67.7048472704192,0.0,1.0
2022-01-11,25.6751,25.6751,25.6438,25.6438,808,22.3740390987019,22.3740390987019,22.3467633559087,22.3467633559087,927.21214566947,0.0,1.0
2022-01-12,25.7043,25.765,25.7,25.76,2071,22.3994848395825,22.4523806091527,22.395737692809,22.4480234617416,2376.55489317013,0.0,1.0
2022-01-13,25.695,25.739,25.67,25.73,3796,22.3913805453979,22.4297234426152,22.3695948083427,22.4218805772753,4356.06102099171,0.0,1.0
2022-01-14,25.575,25.65,25.54,25.54,30158,22.2868090075327,22.3521662186984,22.2563089756553,22.2563089756553,34607.5048132423,0.0,1.0
2022-01-18,25.45,25.5,25.45,25.5,344,22.1778803222564,22.2214517963669,22.1778803222564,22.2214517963669,394.75368578007,0.0,1.0
2022-01-19,25.44,25.49,25.44,25.49,124,22.1691660274343,22.2127375015448,22.1691660274343,22.2127375015448,142.294933246304,0.0,1.0
2022-01-20,25.375,25.4223,25.375,25.4223,890,22.1125231110906,22.1537417255991,22.1125231110906,22.1537417255991,1021.31040797751,0.0,1.0
2022-01-21,25.485,25.54,25.485,25.54,218,22.2083803541337,22.2563089756553,22.2083803541337,22.2563089756553,250.163672965278,0.0,1.0
2022-01-24,25.4421,25.4421,25.4421,25.4421,153,22.1709960293469,22.1709960293469,22.1709960293469,22.1709960293469,175.573586989392,0.0,1.0
2022-01-25,25.4,25.4,25.34,25.36,1594,22.1343088481458,22.1343088481458,22.0820230792132,22.0994516688574,1829.17841608556,0.0,1.0
2022-01-26,25.334,25.389,25.334,25.389,524,22.0767945023199,22.1247231238415,22.0767945023199,22.1247231238415,601.310846944062,0.0,1.0
2022-01-27,25.3144,25.3144,25.3144,25.3144,22,22.0597144844686,22.0597144844686,22.0597144844686,22.0597144844686,25.2458752533766,0.0,1.0
2022-01-28,25.23,25.25,25.23,25.25,8457,22.0297373102806,22.0472004393414,22.0297373102806,22.0472004393414,9685.54944594944,0.05,1.0
2022-01-31,25.235,26.48,25.2,26.48,1363,22.0341030925458,23.1211828765846,22.0035426166893,23.1211828765846,1561.00318018554,0.0,1.0
2022-02-01,25.26,25.26,25.2586,25.2586,580,22.0559320038719,22.0559320038719,22.0547095848376,22.0547095848376,664.256672419378,0.0,1.0
2022-02-02,25.3095,25.34,25.3015,25.34,361,22.0991532482975,22.1257845201153,22.0921679966732,22.1257845201153,413.44251507482,0.0,1.0
2022-02-03,25.185,25.185,25.185,25.185,24,21.9904452698936,21.9904452698936,21.9904452698936,21.9904452698936,27.486482996664,0.0,1.0
2022-02-04,25.01,25.0197,25.0,25.0,485,21.8376428906111,21.8461125082056,21.8289113260806,21.8289113260806,555.456010557583,0.0,1.0
2022-02-07,25.0005,25.01,24.99,25.01,4275,21.8293479043072,21.8376428906111,21.8201797615502,21.8376428906111,4896.02978378075,0.0,1.0
2022-02-08,24.97,24.97,24.96,24.96,1334,21.8027166324893,21.8027166324893,21.7939850679589,21.7939850679589,1527.79034656457,0.0,1.0
2022-02-09,25.0246,25.0246,25.0001,25.0001,387,21.8503909748255,21.8503909748255,21.8289986417259,21.8289986417259,443.219538321206,0.0,1.0
2022-02-10,24.8296,24.91,24.8296,24.91,1491,21.6801254664821,21.7503272453067,21.6801254664821,21.7503272453067,1707.59775616774,0.0,1.0
2022-02-11,24.87,24.87,24.76,24.76,1188,21.715400987185,21.715400987185,21.6193537773503,21.6193537773503,1360.58090833487,0.0,1.0
2022-02-14,24.8,24.8663,24.75,24.8663,10022,21.654280035472,21.7121703083088,21.6106222128198,21.7121703083088,11477.8971913569,0.0,1.0
2022-02-15,24.7296,24.75,24.7,24.7,968,21.5928098211777,21.6106222128198,21.5669643901677,21.5669643901677,1108.62148086545,0.0,1.0
2022-02-16,24.7099,24.7099,24.6701,24.6701,2007,21.5756086390528,21.5756086390528,21.5408570122217,21.5408570122217,2298.55714059602,0.0,1.0
2022-02-17,24.75,24.78,24.75,24.75,10559,21.6106222128198,21.6368169064111,21.6106222128198,21.6106222128198,12092.9072484073,0.0,1.0
2022-02-18,24.7848,24.7848,24.76,24.76,1020,21.6410080573857,21.6410080573857,21.6193537773503,21.6193537773503,1168.17552735822,0.0,1.0
2022-02-22,24.76,24.76,24.76,24.76,1128,21.6193537773503,21.6193537773503,21.6193537773503,21.6193537773503,1291.8647008432,0.0,1.0
2022-02-23,24.6853,24.6853,24.68,24.68,198,21.5541289903079,21.5541289903079,21.5495012611068,21.5495012611068,226.763484722478,0.0,1.0
2022-02-24,24.6351,24.68,24.6351,24.68,2348,21.5102965363652,21.5495012611068,21.5102965363652,21.5495012611068,2689.09425317362,0.0,1.0
2022-02-25,24.6552,24.6552,24.63,24.63,257,21.5715048037235,21.5715048037235,21.5494566385878,21.5494566385878,293.738728830186,0.05,1.0
2022-02-28,24.8379,24.8379,24.8379,24.8379,33,21.7313540009574,21.7313540009574,21.7313540009574,21.7313540009574,37.7174243244986,0.0,1.0
2022-03-01,24.9696,24.9696,24.9501,24.9501,189,21.846581911607,21.846581911607,21.8295208314425,21.8295208314425,216.017975676675,0.0,1.0
2022-03-02,24.7525,24.79,24.7525,24.79,170,21.6566352191086,21.6894449886558,21.6566352191086,21.6894449886558,194.301882883781,0.0,1.0
2022-03-03,24.7796,24.835,24.74,24.7899,7502,21.6803457459013,21.7288167121124,21.6456986292595,21.689357495937,8574.42779643604,0.0,1.0
2022-03-04,24.8599,24.94,24.85,24.94,2081,21.7506023990917,21.8206840668445,21.7419406199312,21.8206840668445,2378.48363694793,0.0,1.0
2022-03-07,24.7249,24.8299,24.7249,24.79,390,21.6324872287219,21.724354583454,21.6324872287219,21.6894449886558,445.751378380438,0.0,1.0
2022-03-08,24.51,24.62,24.51,24.62,1945,21.4444653760368,21.5407073667085,21.4444653760368,21.5407073667085,2223.04213064091,0.0,1.0
2022-03-09,24.4848,24.4848,24.4848,24.4848,46,21.4224172109011,21.4224172109011,21.4224172109011,21.4224172109011,52.5758036038466,0.0,1.0
2022-03-10,24.325,24.325,24.31,24.31,4393,21.2826038462707,21.2826038462707,21.2694799384519,21.2694799384519,5020.98924416736,0.0,1.0
2022-03-11,24.2998,24.2998,24.2998,24.2998,67,21.260555681135,21.260555681135,21.260555681135,21.260555681135,76.5778009012549,0.0,1.0
2022-03-14,24.0944,24.0944,24.09,24.09,273,21.0808456367353,21.0808456367353,21.0769959571084,21.0769959571084,312.025964866307,0.0,1.0
2022-03-15,24.0696,24.1,24.06,24.06,864,21.0591474424747,21.0857452289876,21.0507481414707,21.0507481414707,987.510745950512,0.0,1.0
2022-03-16,24.1435,24.1435,24.03,24.04,5130,21.1238045616624,21.1238045616624,21.0245003258329,21.0332495977122,5863.34505408115,0.0,1.0
2022-03-17,24.2243,24.2243,24.2243,24.2243,11,21.1944986784467,21.1944986784467,21.1944986784467,21.1944986784467,12.5724747748329,0.0,1.0
2022-03-18,24.3402,24.3402,24.33,24.33,2372,21.2959027395272,21.2959027395272,21.2869784822103,21.2869784822103,2711.08274235487,0.0,1.0
2022-03-21,24.13,24.27,24.13,24.27,479,21.1119930446254,21.2344828509349,21.1119930446254,21.2344828509349,547.474128831359,0.0,1.0
2022-03-22,24.095,24.095,24.05,24.05,2138,21.081370593048,21.081370593048,21.0419988695914,21.0419988695914,2443.63191532661,0.0,1.0
2022-03-23,24.1832,24.1832,24.16,24.16,720,21.158539171023,21.158539171023,21.1382408602631,21.1382408602631,822.925621625425,0.0,1.0
2022-03-24,24.145,24.145,24.1201,24.121,7961,21.1251169524443,21.1251169524443,21.1033312654649,21.1041186999341,9099.04288022222,0.0,1.0
2022-03-25,24.015,24.015,24.015,24.015,154,21.011376418014,21.011376418014,21.011376418014,21.011376418014,176.014646847661,0.0,1.0
2022-03-28,24.035,24.035,24.0001,24.0001,368,21.0288749617725,21.0288749617725,20.998340002914,20.998340002914,420.606428830773,0.0,1.0
2022-03-29,24.1601,24.1999,24.16,24.1999,211,21.1383283529819,21.1731504550613,21.1382408602631,21.1731504550613,241.16292522634,0.0,1.0
2022-03-30,24.17,24.17,24.155,24.1699,2014,21.1924863459145,21.1924863459145,21.1793342029609,21.1923986649614,2296.96408460276,0.052,1.0
2022-03-31,24.2368,24.2587,24.161,24.2587,3229,21.2510572225345,21.2702593512468,21.1845950601423,21.2702593512468,3682.6698258105,0.0,1.0
2022-04-01,24.215,24.2699,24.025,24.03,7847,21.2319427747753,21.2800796179855,21.0653489640296,21.0697330116808,8949.49214095228,0.0,1.0
2022-04-04,24.21,24.26,24.21,24.21,690,21.2275587271241,21.2713992036361,21.2275587271241,21.2275587271241,786.944001179695,0.0,1.0
2022-04-05,24.045,24.045,24.045,24.045,125,21.0828851546344,21.0828851546344,21.0828851546344,21.0828851546344,142.562319054293,0.0,1.0
2022-04-06,23.885,23.952,23.885,23.952,480,20.9425956297959,21.001341868322,20.9425956297959,21.001341868322,547.439305168484,0.0,1.0
2022-04-07,23.835,23.86,23.8,23.81,1784,20.8987551532839,20.9206753915399,20.8680668197255,20.8768349150279,2034.64941754286,0.0,1.0
2022-04-08,23.72,23.72,23.72,23.72,125,20.7979220573062,20.7979220573062,20.7979220573062,20.7979220573062,142.562319054293,0.0,1.0
2022-04-11,23.545,23.545,23.42,23.42,11309,20.6444803895141,20.6444803895141,20.534879198234,20.534879198234,12897.89812948,0.0,1.0
2022-04-12,23.585,23.585,21.44,21.44,1004,20.6795527707237,20.6795527707237,18.7987963283577,18.7987963283577,1145.06054664408,0.0,1.0
2022-04-13,23.625,23.68,21.68,21.68,4291,20.7146251519334,20.7628496760966,19.0092306156155,19.0092306156155,4893.87928849575,0.0,1.0
2022-04-14,23.37,23.37,23.35,23.35,1461,20.491038721722,20.491038721722,20.4735025311172,20.4735025311172,1666.26838510657,0.0,1.0
2022-04-18,23.3799,23.38,23.3799,23.38,297,20.4997191360714,20.4998068170244,20.4997191360714,20.4998068170244,338.728070072999,0.0,1.0
2022-04-19,23.25,23.25,23.25,23.25,15,20.3858215780932,20.3858215780932,20.3858215780932,20.3858215780932,17.1074782865151,0.0,1.0
2022-04-20,23.3518,23.3799,23.3518,23.3799,326,20.4750807882716,20.4997191360714,20.4750807882716,20.4997191360714,371.802528093596,0.0,1.0
2022-04-21,23.265,23.3899,23.2401,23.3899,1310,20.3989737210468,20.5084872313738,20.3771411637438,20.5084872313738,1494.05310368898,0.0,1.0
2022-04-22,23.185,23.1901,23.185,23.1901,784,20.3288289586275,20.3333006872317,20.3288289586275,20.3333006872317,894.150865108524,0.0,1.0
2022-04-25,23.26,23.26,23.26,23.26,862,20.3945896733956,20.3945896733956,20.3945896733956,20.3945896733956,983.1097521984,0.0,1.0
2022-04-26,23.3468,23.37,23.34,23.34,97182,20.4706967406204,20.491038721722,20.4647344358148,20.4647344358148,110835.930322674,0.0,1.0
2022-04-27,23.2,23.2581,23.2,23.2401,4962,20.3419811015811,20.3929237352881,20.3419811015811,20.3771411637438,5659.15381717921,0.0,1.0
2022-04-28,23.07,23.07,23.07,23.07,3,20.2744667677526,20.2744667677526,20.2744667677526,20.2744667677526,3.41365328088833,0.053,1.0
2022-04-29,22.99,22.99,22.97,22.97,2347,20.2041608578514,20.2041608578514,20.1865843803761,20.1865843803761,2670.61475008164,0.0,1.0
2022-05-02,22.84,22.84,22.84,22.84,145,20.0723372767867,20.0723372767867,20.0723372767867,20.0723372767867,164.993241909603,0.0,1.0
2022-05-03,22.895,22.895,22.895,22.895,21,20.1206725898438,20.1206725898438,20.1206725898438,20.1206725898438,23.8955729662182,0.0,1.0
2022-05-04,22.935,22.935,22.9,22.9,611,20.1558255447944,20.1558255447944,20.1250667092126,20.1250667092126,695.247384874254,0.0,1.0
2022-05-05,22.72,22.83,22.72,22.83,627,19.9668784119349,20.0635490380491,19.9668784119349,20.0635490380491,713.453535705662,0.0,1.0
2022-05-06,22.65,22.65,22.6111,22.6111,449,19.9053607407714,19.9053607407714,19.871174492082,19.871174492082,510.910107706286,0.0,1.0
2022-05-09,22.615,22.66,22.615,22.66,234,19.8746019051896,19.9141489795091,19.8746019051896,19.9141489795091,266.26495590929,0.0,1.0
2022-05-10,22.7,22.72,22.69,22.69,2068,19.9493019344596,19.9668784119349,19.940513695722,19.940513695722,2353.14499495902,0.0,1.0
2022-05-11,22.72,22.72,22.69,22.69,1577,19.9668784119349,19.9668784119349,19.940513695722,19.940513695722,1794.4437413203,0.0,1.0
2022-05-12,22.7868,22.7868,22.7868,22.7868,19,20.0255838467024,20.0255838467024,20.0255838467024,20.0255838467024,21.6198041122928,0.0,1.0
2022-05-13,22.695,22.695,22.695,22.695,89,19.9449078150908,19.9449078150908,19.9449078150908,19.9449078150908,101.271713999687,0.0,1.0
2022-05-16,22.71,22.71,22.71,22.71,16,19.9580901731973,19.9580901731973,19.9580901731973,19.9580901731973,18.2061508314044,0.0,1.0
2022-05-17,22.6,22.6,22.6,22.6,5,19.8614195470832,19.8614195470832,19.8614195470832,19.8614195470832,5.68942213481387,0.0,1.0
2022-05-18,22.605,22.605,22.605,22.605,21,19.865813666452,19.865813666452,19.865813666452,19.865813666452,23.8955729662183,0.0,1.0
2022-05-19,22.68,22.68,22.68,22.68,262,19.9317254569843,19.9317254569843,19.9317254569843,19.9317254569843,298.125719864248,0.0,1.0
2022-05-20,22.73,22.78,22.69,22.73,13280,19.9756666506726,20.0196078443608,19.940513695722,19.9756666506726,15111.1051900656,0.0,1.0
2022-05-23,22.71,22.71,22.63,22.63,760,19.9580901731973,19.9580901731973,19.8877842632961,19.8877842632961,864.792164491709,0.0,1.0
2022-05-24,22.83,22.83,22.83,22.83,28,20.0635490380491,20.0635490380491,20.0635490380491,20.0635490380491,31.8607639549576,0.0,1.0
2022-05-25,22.9277,22.9277,22.9277,22.9277,7,20.1494101305159,20.1494101305159,20.1494101305159,20.1494101305159,7.96519098873942,0.0,1.0
2022-05-26,22.995,22.995,22.995,22.995,90,20.2085549772202,20.2085549772202,20.2085549772202,20.2085549772202,102.40959842665,0.0,1.0
2022-05-27,23.035,23.035,22.98,22.98,4322,20.2920432452279,20.2920432452279,20.2435925233487,20.2435925233487,4906.22204954215,0.055,1.0
2022-05-31,22.88,22.88,22.88,22.88,360,20.1555003017501,20.1555003017501,20.1555003017501,20.1555003017501,408.662641794349,0.0,1.0
2022-06-01,22.92,22.92,22.92,22.92,45,20.1907371903896,20.1907371903896,20.1907371903896,20.1907371903896,51.0828302242935,0.0,1.0
2022-06-02,22.92,22.92,22.92,22.92,70,20.1907371903896,20.1907371903896,20.1907371903896,20.1907371903896,79.462180348901,0.0,1.0
2022-06-03,22.835,22.835,22.83,22.83,502,20.1158588020308,20.1158588020308,20.1114541909508,20.1114541909508,569.857350502119,0.0,1.0
2022-06-06,22.76,22.76,22.7101,22.7101,122,20.0497896358319,20.0497896358319,20.0058316172542,20.0058316172542,138.491228608085,0.0,1.0
2022-06-07,22.81,22.81,22.81,22.81,19,20.0938357466311,20.0938357466311,20.0938357466311,20.0938357466311,21.5683060947018,0.0,1.0
2022-06-08,22.76,22.76,22.76,22.76,28,20.0497896358319,20.0497896358319,20.0497896358319,20.0497896358319,31.7848721395604,0.0,1.0
2022-06-09,22.7,22.7,22.65,22.65,195,19.9969343028727,19.9969343028727,19.9528881920734,19.9528881920734,221.358930971939,0.0,1.0
2022-06-10,22.515,22.515,22.515,22.515,56,19.8339636929154,19.8339636929154,19.8339636929154,19.8339636929154,63.5697442791209,0.0,1.0
2022-06-13,22.0632,22.0632,22.0632,22.0632,63,19.4359630357331,19.4359630357331,19.4359630357331,19.4359630357331,71.515962314011,0.0,1.0
2022-06-14,21.985,22.09,21.91,22.09,1132,19.367074918443,19.4595717511215,19.3010057522441,19.4595717511215,1285.01697364223,0.0,1.0
2022-06-15,22.0912,22.0912,21.9601,21.9601,233,19.4606288577807,19.4606288577807,19.345139955265,19.345139955265,264.495543161342,0.0,1.0
2022-06-16,22.16,22.16,22.16,22.16,40,19.5212363062405,19.5212363062405,19.5212363062405,19.5212363062405,45.4069601993721,0.0,1.0
2022-06-17,22.15,22.15,22.13,22.13,221,19.5124270840807,19.5124270840807,19.4948086397609,19.4948086397609,250.87345510153,0.0,1.0
2022-06-21,22.115,22.115,22.115,22.115,48,19.4815948065212,19.4815948065212,19.4815948065212,19.4815948065212,54.4883522392464,0.0,1.0
2022-06-22,22.2337,22.3,22.2337,22.27,5112,19.5861602735586,19.6445654164785,19.5861602735586,19.6181377499989,5803.00951347976,0.0,1.0
2022-06-23,22.3,22.3,22.3,22.3,334,19.6445654164785,19.6445654164785,19.6445654164785,19.6445654164785,379.148117664757,0.0,1.0
2022-06-24,22.27,22.27,22.21,22.21,162,19.6181377499989,19.6181377499989,19.5652824170398,19.5652824170398,183.898188807457,0.0,1.0
2022-06-27,22.225,22.225,22.1501,22.1501,135,19.5784962502796,19.5784962502796,19.5125151763023,19.5125151763023,153.248490672881,0.0,1.0
2022-06-28,22.175,22.175,22.175,22.175,33,19.5344501394803,19.5344501394803,19.5344501394803,19.5344501394803,37.4607421644819,0.0,1.0
2022-06-29,22.13,22.1399,22.13,22.1399,119,19.5454616671801,19.5542054570809,19.5454616671801,19.5542054570809,134.735625325341,0.0575,1.0
2022-06-30,22.2963,22.34,22.2963,22.32,877,19.6923396732918,19.7309359984096,19.6923396732918,19.7132717763877,992.967591683398,0.0,1.0
2022-07-01,22.39,22.425,22.39,22.425,160,19.7750965534642,19.8060089420024,19.7750965534642,19.8060089420024,181.157143294577,0.0,1.0
2022-07-05,22.46,22.46,22.46,22.46,443,19.8369213305407,19.8369213305407,19.8369213305407,19.8369213305407,501.578840496858,0.0,1.0
2022-07-06,22.34,22.34,22.34,22.34,34,19.7309359984096,19.7309359984096,19.7309359984096,19.7309359984096,38.4958929500974,0.0,1.0
2022-07-07,22.31,22.31,22.31,22.31,22,19.7044396653768,19.7044396653768,19.7044396653768,19.7044396653768,24.9091072030043,0.0,1.0
2022-07-08,22.28,22.33,22.245,22.245,2972,19.677943332344,19.7221038873986,19.6470309438058,19.6470309438058,3364.99393669676,0.0,1.0
2022-07-11,22.38,22.38,22.33,22.33,140,19.7662644424533,19.7662644424533,19.7221038873986,19.7221038873986,158.512500382754,0.0,1.0
2022-07-12,22.45,22.48,22.42,22.42,2176,19.8280892195298,19.8545855525625,19.801592886497,19.801592886497,2463.73714880623,0.0,1.0
2022-07-13,22.4426,22.4426,22.3601,22.3601,1033,19.8215534573817,19.8215534573817,19.7486885415415,19.7486885415415,1169.59580639561,0.0,1.0
2022-07-14,22.415,22.415,22.3501,22.3501,792,19.7971768309915,19.7971768309915,19.7398564305306,19.7398564305306,896.727859308154,0.0,1.0
2022-07-15,22.52,22.52,22.47,22.47,6802,19.8899139966062,19.8899139966062,19.8457534415516,19.8457534415516,7701.4430543107,0.0,1.0
2022-07-18,22.49,22.49,22.49,22.49,19,19.8634176635735,19.8634176635735,19.8634176635735,19.8634176635735,21.5124107662309,0.0,1.0
2022-07-19,22.465,22.465,22.465,22.465,16,19.8413373860461,19.8413373860461,19.8413373860461,19.8413373860461,18.1157143294577,0.0,1.0
2022-07-20,22.54,22.54,22.54,22.54,11,19.9075782186281,19.9075782186281,19.9075782186281,19.9075782186281,12.4545536015021,0.0,1.0
2022-07-21,22.69,22.69,22.59,22.59,2625,20.040059883792,20.040059883792,19.9517387736827,19.9517387736827,2972.10938217664,0.0,1.0
2022-07-22,22.8382,22.8382,22.8382,22.8382,15,20.1709517689739,20.1709517689739,20.1709517689739,20.1709517689739,16.9834821838666,0.0,1.0
2022-07-25,22.775,22.835,22.775,22.83,1022,20.1151328273849,20.1681254934504,20.1151328273849,20.163709437945,1157.14125279411,0.0,1.0
2022-07-26,22.7628,22.84,22.7628,22.83,1114,20.1043576519515,20.1725415489559,20.1043576519515,20.163709437945,1261.30661018849,0.0,1.0
2022-07-27,22.772,22.772,22.76,22.76,346,20.1124831940816,20.1124831940816,20.1018846608685,20.1018846608685,391.752322374521,0.0,1.0
2022-07-28,22.79,22.94,22.7701,22.79,21898,20.1791656322141,20.3119815534441,20.1615453866642,20.1791656322141,24731.2217509779,0.0575,1.0
2022-07-29,22.9563,22.9563,22.9563,22.9563,5,20.3264142168844,20.3264142168844,20.3264142168844,20.3264142168844,5.64691335989086,0.0,1.0
2022-08-01,23.037,23.05,23.037,23.05,1593,20.3978691825062,20.4093798956794,20.3978691825062,20.4093798956794,1799.10659646122,0.0,1.0
2022-08-02,22.865,22.865,22.865,22.865,29,20.2455735928291,20.2455735928291,20.2455735928291,20.2455735928291,32.7520974873669,0.0,1.0
2022-08-03,22.9595,22.9595,22.88,22.88,120,20.329247623204,20.329247623204,20.2588551849521,20.2588551849521,135.52592063738,0.0,1.0
2022-08-04,22.9895,22.9895,22.9895,22.9895,10,20.35581080745,20.35581080745,20.35581080745,20.35581080745,11.2938267197817,0.0,1.0
2022-08-05,22.785,22.785,22.785,22.785,144,20.1747384348397,20.1747384348397,20.1747384348397,20.1747384348397,162.631104764857,0.0,1.0
2022-08-08,22.895,22.895,22.82,22.82,451,20.2721367770751,20.2721367770751,20.2057288164601,20.2057288164601,509.351585062155,0.0,1.0
2022-08-09,22.86,22.9,22.86,22.9,2087,20.2411463954548,20.2765639744494,20.2411463954548,20.2765639744494,2357.02163641844,0.0,1.0
2022-08-10,22.925,23.005,22.88,22.89,44111,20.2986999613211,20.3695351193104,20.2588551849521,20.2677095797008,49818.1990436291,0.0,1.0
2022-08-11,22.835,22.835,22.835,22.835,21,20.2190104085831,20.2190104085831,20.2190104085831,20.2190104085831,23.7170361115416,0.0,1.0
2022-08-12,22.86,22.91,22.8,22.91,1848,20.2411463954548,20.2854183691981,20.1880200269628,20.2854183691981,2087.09917781565,0.0,1.0
2022-08-15,22.955,22.955,22.955,22.955,109,20.3252631455671,20.3252631455671,20.3252631455671,20.3252631455671,123.102711245621,0.0,1.0
2022-08-16,22.8805,22.8805,22.78,22.78,9179,20.2592979046895,20.2592979046895,20.1703112374654,20.1703112374654,10366.6035460876,0.0,1.0
2022-08-17,22.722,22.77,22.7001,22.77,404,20.1189557479231,20.1614568427167,20.0995646234236,20.1614568427167,456.270599479182,0.0,1.0
2022-08-18,22.795,22.795,22.7101,22.7101,259,20.1835928295884,20.1835928295884,20.1084190181722,20.1084190181722,292.510112042346,0.0,1.0
2022-08-19,22.645,22.645,22.645,22.645,80,20.0507769083584,20.0507769083584,20.0507769083584,20.0507769083584,90.3506137582536,0.0,1.0
2022-08-22,22.56,22.56,22.48,22.48,111,19.9755145529947,19.9755145529947,19.9046793950054,19.9046793950054,125.361476589577,0.0,1.0
2022-08-23,22.525,22.54,22.525,22.54,1539,19.9445241713744,19.9578057634974,19.9445241713744,19.9578057634974,1738.1199321744,0.0,1.0
2022-08-24,22.455,22.455,22.455,22.455,62,19.8825434081337,19.8825434081337,19.8825434081337,19.8825434081337,70.0217256626466,0.0,1.0
2022-08-25,22.56,22.56,22.56,22.56,116,19.9755145529947,19.9755145529947,19.9755145529947,19.9755145529947,131.008389949468,0.0,1.0
2022-08-26,22.53,22.53,22.53,22.53,113,19.9489513687487,19.9489513687487,19.9489513687487,19.9489513687487,127.620241933533,0.0,1.0
2022-08-29,22.405,22.47,22.35,22.47,731,19.8382714343904,19.8958250002567,19.7895722632727,19.8958250002567,825.578733216041,0.0,1.0
2022-08-30,22.355,22.355,22.28,22.3,1484,19.8449122304519,19.8449122304519,19.7783334598286,19.7960877986614,1671.7040425653,0.0575,1.0
2022-08-31,22.29,22.29,22.24,22.241,511,19.787210629245,19.787210629245,19.7428247821628,19.7437124991045,575.633939185222,0.0,1.0
2022-09-01,22.04,22.04,21.98,22.04,232,19.565281393834,19.565281393834,19.5120183773354,19.565281393834,261.344567301314,0.0,1.0
2022-09-02,22.155,22.155,22.04,22.04,6444,19.6673688421231,19.6673688421231,19.565281393834,19.565281393834,7259.07065383476,0.0,1.0
2022-09-06,21.98,21.98,21.8601,21.92,4380,19.5120183773354,19.5120183773354,19.4055811160322,19.4587553608367,4934.00519301618,0.0,1.0
2022-09-07,22.015,22.07,21.9201,21.9201,4289,19.5430884702929,19.5919129020833,19.4588441325309,19.4588441325309,4831.49503946266,0.0,1.0
2022-09-08,22.085,22.11,22.085,22.095,1610,19.605228656208,19.6274215797491,19.605228656208,19.6141058256244,1813.64117825481,0.0,1.0
2022-09-09,22.095,22.19,22.095,22.185,1756,19.6141058256244,19.6984389350806,19.6141058256244,19.6940003503724,1978.10801802202,0.0,1.0
2022-09-12,22.13,22.19,22.13,22.19,424,19.645175918582,19.6984389350806,19.645175918582,19.6984389350806,477.629726447228,0.0,1.0
2022-09-13,21.955,21.955,21.955,21.955,18,19.4898254537943,19.4898254537943,19.4898254537943,19.4898254537943,20.2767336699295,0.0,1.0
2022-09-14,21.9053,21.9053,21.895,21.9,1174,19.4457059217946,19.4457059217946,19.4365624372956,19.4410010220038,1322.49362936096,0.0,1.0
2022-09-15,21.925,21.925,21.925,21.925,37,19.4631939455449,19.4631939455449,19.4631939455449,19.4631939455449,41.6799525437442,0.0,1.0
2022-09-16,21.86,21.86,21.86,21.86,7,19.4054923443381,19.4054923443381,19.4054923443381,19.4054923443381,7.88539642719481,0.0,1.0
2022-09-19,21.845,21.94,21.845,21.93,1741,19.3921765902134,19.4765096996696,19.3921765902134,19.4676325302532,1961.21073996374,0.0,1.0
2022-09-20,21.6951,21.6951,21.6,21.61,61801,19.259107820661,19.259107820661,19.1746859395106,19.1835631089271,69617.9120852953,0.0,1.0
2022-09-21,21.648,21.77,21.648,21.735,614,19.2172963527096,19.3255978195901,19.2172963527096,19.2945277266326,691.661915185373,0.0,1.0
2022-09-22,21.615,21.615,21.615,21.615,28,19.1880016936353,19.1880016936353,19.1880016936353,19.1880016936353,31.5415857087793,0.0,1.0
2022-09-23,21.525,21.525,21.525,21.525,57,19.1081071688873,19.1081071688873,19.1081071688873,19.1081071688873,64.2096566214437,0.0,1.0
2022-09-26,21.32,21.32,21.19,21.19,563,18.9261251958503,18.9261251958503,18.8107219934366,18.8107219934366,634.211169787241,0.0,1.0
2022-09-27,21.125,21.22,21.125,21.22,950,18.7530203922297,18.8373535016859,18.7530203922297,18.8373535016859,1070.16094369073,0.0,1.0
2022-09-28,21.31,21.36,21.14,21.29,17733,18.9172480264339,18.9616338735161,18.7663361463544,18.899493687601,19975.9621204922,0.0,1.0
2022-09-29,20.9853,21.23,20.95,20.96,83632,18.6844886443348,18.9023599338217,18.6530589078457,18.6619625159163,93930.4598058741,0.0625,1.0
2022-09-30,21.165,21.36,21.165,21.32,713,18.844486481363,19.0181068387391,18.844486481363,18.9824924064568,800.798950659891,0.0,1.0
2022-10-03,21.295,21.295,21.18,21.19,2337,18.9602333862804,18.9602333862804,18.8578418934688,18.8667455015394,2624.77860826391,0.0,1.0
2022-10-04,21.44,21.44,21.3,21.3,836,19.0893357033037,19.0893357033037,18.9646851903157,18.9646851903157,938.945193200097,0.0,1.0
2022-10-05,21.275,21.44,21.275,21.31,2087,18.9424261701392,19.0893357033037,18.9424261701392,18.9735887983862,2343.99356245049,0.0,1.0
2022-10-06,21.29,21.43,21.14,21.14,2663,18.9557815822451,19.0804320952331,18.8222274611865,18.8222274611865,2990.92230800462,0.0,1.0
2022-10-07,21.03,21.03,21.03,21.03,202,18.7242877724103,18.7242877724103,18.7242877724103,18.7242877724103,226.874317017248,0.0,1.0
2022-10-10,21.125,21.125,20.95,20.95,8012,18.8088720490807,18.8088720490807,18.6530589078457,18.6530589078457,8998.59914822869,0.0,1.0
2022-10-11,21.005,21.005,21.005,21.005,18,18.7020287522338,18.7020287522338,18.7020287522338,18.7020287522338,20.2165232985668,0.0,1.0
2022-10-12,20.89,20.89,20.85,20.85,224,18.5996372594223,18.5996372594223,18.56402282714,18.56402282714,251.58340104883,0.0,1.0
2022-10-13,20.85,20.85,20.77,20.77,526,18.56402282714,18.56402282714,18.4927939625754,18.4927939625754,590.771736391449,0.0,1.0
2022-10-14,20.885,20.885,20.885,20.885,166,18.595185455387,18.595185455387,18.595185455387,18.595185455387,186.441270420115,0.0,1.0
2022-10-17,20.9058,21.0,20.77,20.79,1543,18.6137049601738,18.6975769481986,18.4927939625754,18.5106011787166,1733.00530276047,0.0,1.0
2022-10-18,20.885,20.885,20.71,20.73,889,18.595185455387,18.595185455387,18.439372314152,18.4571795302931,998.471622912544,0.0,1.0
2022-10-19,20.885,20.885,20.885,20.885,14,18.595185455387,18.595185455387,18.595185455387,18.595185455387,15.7239625655519,0.0,1.0
2022-10-20,20.67,20.67,20.67,20.67,10,18.4037578818697,18.4037578818697,18.4037578818697,18.4037578818697,11.2314018325371,0.0,1.0
2022-10-21,20.57,20.57,20.57,20.57,9,18.314721801164,18.314721801164,18.314721801164,18.314721801164,10.1082616492834,0.0,1.0
2022-10-24,20.6,20.6,20.6,20.6,10,18.3414326253757,18.3414326253757,18.3414326253757,18.3414326253757,11.2314018325371,0.0,1.0
2022-10-25,20.785,20.785,20.65,20.65,885,18.5061493746813,18.5061493746813,18.3859506657286,18.3859506657286,993.979062179529,0.0,1.0
2022-10-26,20.885,20.885,20.75,20.75,513,18.595185455387,18.595185455387,18.4749867464343,18.4749867464343,576.170914009151,0.0,1.0
2022-10-27,20.975,20.975,20.975,20.975,39,18.6753179280221,18.6753179280221,18.6753179280221,18.6753179280221,43.8024671468946,0.0,1.0
2022-10-28,20.89,20.89,20.74,20.74,111,18.6552848098633,18.6552848098633,18.521331113287,18.521331113287,124.296681805363,0.0625,1.0
2022-10-31,20.845,20.845,20.845,20.845,25,18.6150987008904,18.6150987008904,18.6150987008904,18.6150987008904,27.994748154361,0.0,1.0
2022-11-01,20.9,20.9,20.9,20.9,34,18.6642150563018,18.6642150563018,18.6642150563018,18.6642150563018,38.0728574899308,0.0,1.0
2022-11-02,20.81,20.81,20.7,20.7,736,18.583842838356,18.583842838356,18.4856101275333,18.4856101275333,824.165385664386,0.0,1.0
2022-11-03,20.685,20.685,20.525,20.6,5821,18.4722147578757,18.4722147578757,18.3293308148609,18.3963076631491,6518.2971602614,0.0,1.0
2022-11-04,20.77,20.77,20.77,20.77,535,18.5481218526023,18.5481218526023,18.5481218526023,18.5481218526023,599.087610503324,0.0,1.0
2022-11-07,20.755,20.755,20.755,20.755,24,18.5347264829447,18.5347264829447,18.5347264829447,18.5347264829447,26.8749582281865,0.0,1.0
2022-11-08,20.805,20.805,20.68,20.68,170,18.5793777151368,18.5793777151368,18.4677496346565,18.4677496346565,190.364287449654,0.0,1.0
2022-11-09,20.82,20.82,20.82,20.82,73,18.5927730847944,18.5927730847944,18.5927730847944,18.5927730847944,81.744664610734,0.0,1.0
2022-11-10,21.325,21.325,20.92,20.92,3016,19.0437505299347,19.0437505299347,18.6820755491786,18.6820755491786,3377.28641734211,0.0,1.0
2022-11-11,21.215,21.28,21.215,21.28,501,18.9455178191121,19.0035644209618,18.9455178191121,19.0035644209618,561.014753013392,0.0,1.0
2022-11-14,21.2,21.2,21.19,21.19,350,18.9321224494544,18.9321224494544,18.923192203016,18.923192203016,391.926474161054,0.0,1.0
2022-11-15,21.427,21.427,21.17,21.21,741,19.1348390436066,19.1348390436066,18.9053317101392,18.9410526958929,829.764335295259,0.0,1.0
2022-11-16,21.555,21.555,21.555,21.555,23,19.2491461980184,19.2491461980184,19.2491461980184,19.2491461980184,25.7551683020121,0.0,1.0
2022-11-17,21.575,21.575,21.27,21.27,9805,19.2670066908952,19.2670066908952,18.9946341745234,18.9946341745234,10979.5402261404,0.0,1.0
2022-11-18,21.43,21.7,21.405,21.6,1348,19.1375181175381,19.3786347713755,19.1151925014421,19.2893323069913,1509.47682048315,0.0,1.0
2022-11-21,21.525,21.525,21.3,21.4273,344,19.2223554587031,19.2223554587031,19.0214249138386,19.1351069509998,385.207734604008,0.0,1.0
2022-11-22,21.525,21.78,21.47,21.77,430,19.2223554587031,19.4500767428829,19.1732391032918,19.4411464964445,481.509668255009,0.0,1.0
2022-11-23,21.67,21.68,21.44,21.66,15239,19.3518440320603,19.3607742784987,19.1464483639766,19.3429137856218,17064.4786849722,0.0,1.0
2022-11-25,21.575,21.6899,21.45,21.62,1646,19.2670066908952,19.3696152224727,19.155378610415,19.3071927998681,1843.17421848313,0.0,1.0
2022-11-28,21.7,21.99,21.7,21.99,281,19.3786347713755,19.6376119180898,19.3786347713755,19.6376119180898,314.660969255018,0.0,1.0
2022-11-29,21.53,21.56,21.53,21.55,2824,19.2837509029673,19.310620969251,19.2837509029673,19.3016642804898,3152.95091219231,0.06375,1.0
2022-11-30,21.615,21.615,21.615,21.615,7,19.3598827574379,19.3598827574379,19.3598827574379,19.3598827574379,7.81538823843703,0.0,1.0
2022-12-01,21.8236,21.8236,21.75,21.8,409,19.5467192849975,19.5467192849975,19.4807980557147,19.525581499521,456.641969931536,0.0,1.0
2022-12-02,21.8551,21.8551,21.8551,21.8551,142,19.5749328545955,19.5749328545955,19.5749328545955,19.5749328545955,158.540732836865,0.0,1.0
2022-12-05,21.905,21.905,21.905,21.905,20,19.6196267315141,19.6196267315141,19.6196267315141,19.6196267315141,22.3296806812487,0.0,1.0
2022-12-06,21.965,21.965,21.965,21.965,181,19.6733668640816,19.6733668640816,19.6733668640816,19.6733668640816,202.0836101653,0.0,1.0
2022-12-07,22.095,22.095,22.095,22.095,14,19.7898038179778,19.7898038179778,19.7898038179778,19.7898038179778,15.6307764768741,0.0,1.0
2022-12-08,21.99,21.99,21.99,21.99,12,19.6957585859847,19.6957585859847,19.6957585859847,19.6957585859847,13.3978084087492,0.0,1.0
2022-12-09,21.985,21.985,21.7501,21.79,2989,19.6912802416041,19.6912802416041,19.4808876226024,19.5166248107597,3337.17077781261,0.0,1.0
2022-12-12,22.015,22.015,21.78,21.81,2036,19.7181503078878,19.7181503078878,19.5076681219985,19.5345381882822,2273.16149335112,0.0,1.0
2022-12-13,22.1,22.1,22.1,22.1,108,19.7942821623584,19.7942821623584,19.7942821623584,19.7942821623584,120.580275678743,0.0,1.0
2022-12-14,22.0053,22.1675,21.99,22.1675,13061,19.7094623197894,19.8547398114969,19.6957585859847,19.8547398114969,14582.3979688894,0.0,1.0
2022-12-15,22.085,22.11,22.02,22.04,40185,19.7808471292166,19.8032388511197,19.7226286522684,19.7405420297909,44865.9109087988,0.0,1.0
2022-12-16,22.02,22.02,21.88,22.0,5966,19.7226286522684,19.7226286522684,19.597235009611,19.704715274746,6660.94374721649,0.0,1.0
2022-12-19,21.815,21.815,21.8,21.8,4003,19.5390165326629,19.5390165326629,19.525581499521,19.525581499521,4469.28558835191,0.0,1.0
2022-12-20,21.82,21.82,21.82,21.82,8,19.5434948770435,19.5434948770435,19.5434948770435,19.5434948770435,8.93187227249946,0.0,1.0
2022-12-21,21.865,21.865,21.84,21.84,136,19.5837999764691,19.5837999764691,19.561408254566,19.561408254566,151.841828632491,0.0,1.0
2022-12-22,21.875,21.875,21.875,21.875,43,19.5927566652304,19.5927566652304,19.5927566652304,19.5927566652304,48.0088134646845,0.0,1.0
2022-12-23,21.78,21.78,21.78,21.78,105,19.5076681219985,19.5076681219985,19.5076681219985,19.5076681219985,117.230823576555,0.0,1.0
2022-12-27,21.69,21.69,21.69,21.69,96,19.4270579231473,19.4270579231473,19.4270579231473,19.4270579231473,107.182467269993,0.0,1.0
2022-12-28,21.817,21.89,21.39,21.43,13075,19.5408078704151,19.6061916983722,19.1583572603098,19.1941840153548,14598.0287453663,0.0,1.0
2022-12-29,21.495,21.5299,21.43,21.46,14047,19.3146514791936,19.3460113925048,19.2562447638576,19.2832017093973,15632.7058412242,0.0695,1.0
2022-12-30,21.395,21.395,21.295,21.35,23141,19.2247949940613,19.2247949940613,19.1349385089289,19.1843595757517,25753.2886646095,0.0,1.0
2023-01-03,21.725,21.83,21.5101,21.7,3719,19.5213213949979,19.6156707043869,19.3282198084486,19.4988572737149,4138.82202772927,0.0,1.0
2023-01-04,21.775,21.97,21.54,21.55,780,19.5662496375641,19.7414697835721,19.3550868975031,19.3640725460164,868.050868951015,0.0,1.0
2023-01-05,21.67,21.67,21.4,21.44,1201,19.4719003281752,19.4719003281752,19.2292878183179,19.2652304123708,1336.57576103868,0.0,1.0
2023-01-06,21.835,21.835,21.835,21.835,8,19.6201635286435,19.6201635286435,19.6201635286435,19.6201635286435,8.90308583539503,0.0,1.0
2023-01-09,21.98,21.98,21.98,21.98,337,19.7504554320854,19.7504554320854,19.7504554320854,19.7504554320854,375.042490816015,0.0,1.0
2023-01-10,21.975,21.975,21.975,21.975,7,19.7459626078288,19.7459626078288,19.7459626078288,19.7459626078288,7.79020010597063,0.0,1.0
2023-01-11,22.0697,22.0697,22.0,22.04,291,19.8310566992491,19.8310566992491,19.7684267291118,19.8043693231648,323.849747262494,0.0,1.0
2023-01-12,22.205,22.205,22.08,22.08,334,19.9526325236331,19.9526325236331,19.8403119172177,19.8403119172177,371.703833627742,0.0,1.0
2023-01-13,22.34,22.34,22.34,22.34,208,20.0739387785618,20.0739387785618,20.0739387785618,20.0739387785618,231.48023172027,0.0,1.0
2023-01-17,22.21,22.21,22.21,22.21,52,19.9571253478897,19.9571253478897,19.9571253478897,19.9571253478897,57.8700579300677,0.0,1.0
2023-01-18,22.47,22.6,22.29,22.29,17402,20.1907522092338,20.3075656399058,20.0290105359956,20.0290105359956,19366.437463443,0.0,1.0
2023-01-19,22.46,22.46,22.22,22.22,591,20.1817665607205,20.1817665607205,19.966110996403,19.966110996403,657.715466089809,0.0,1.0
2023-01-20,22.47,22.62,22.09,22.115,46544,20.1907522092338,20.3255369369323,19.8492975657309,19.871761687014,51798.1533903282,0.0,1.0
2023-01-23,22.275,22.275,22.1,22.12,8923,20.0155320632257,20.0155320632257,19.8582832142442,19.8762545112706,9930.27936365374,0.0,1.0
2023-01-24,22.36,22.36,22.26,22.26,218,20.0919100755882,20.0919100755882,20.0020535904559,20.0020535904559,242.609089014515,0.0,1.0
2023-01-25,22.2767,22.38,22.2,22.2,1123,20.017059623473,20.1098813726147,19.9481396993765,19.9481396993765,1249.77067414358,0.0,1.0
2023-01-26,22.39,22.395,22.3302,22.3302,1775,20.1188670211279,20.1233598453845,20.0651328430188,20.0651328430188,1975.37216972827,0.0,1.0
2023-01-27,22.24,22.25,22.15,22.15,5797,19.9840822934294,19.9930679419427,19.9032114568103,19.9032114568103,6451.39857347313,0.0,1.0
2023-01-30,22.235,22.27,22.235,22.27,870,20.0335033602522,20.0650379956293,20.0335033602522,20.0650379956293,965.60494947582,0.06,1.0
2023-01-31,22.3275,22.3275,22.3275,22.3275,62,20.1168448966059,20.1168448966059,20.1168448966059,20.1168448966059,68.8132262844835,0.0,1.0
2023-02-01,22.4,22.4,22.4,22.4,66,20.1821666413155,20.1821666413155,20.1821666413155,20.1821666413155,73.2527892705793,0.0,1.0
2023-02-02,22.545,22.545,22.545,22.545,65,20.3128101307347,20.3128101307347,20.3128101307347,20.3128101307347,72.1428985240555,0.0,1.0
2023-02-03,22.385,22.385,22.2,22.2,3535,20.1686517975824,20.1686517975824,20.0019687248752,20.0019687248752,3923.4637889621,0.0,1.0
2023-02-06,22.2675,22.2675,22.2675,22.2675,68,20.0627855216738,20.0627855216738,20.0627855216738,20.0627855216738,75.4725707636271,0.0,1.0
2023-02-07,22.11,22.16,22.04,22.04,3952,19.920879662477,19.9659291415871,19.8578103917229,19.8578103917229,4386.28823026258,0.0,1.0
2023-02-08,22.17,22.17,22.17,22.17,138,19.9749390374091,19.9749390374091,19.9749390374091,19.9749390374091,153.164923020302,0.0,1.0
2023-02-09,22.235,22.235,22.235,22.235,56,20.0335033602522,20.0335033602522,20.0335033602522,20.0335033602522,62.1538818053401,0.0,1.0
2023-02-10,22.015,22.04,21.97,22.04,3912,19.8352856521679,19.8578103917229,19.7947411209688,19.8578103917229,4341.89260040161,0.0,1.0
2023-02-13,22.125,22.15,21.84,21.84,6401,19.93439450621,19.9569192457651,19.6776124752826,19.6776124752826,7104.41066849969,0.0,1.0
2023-02-14,22.025,22.025,21.83,21.85,1555,19.8442955479899,19.8442955479899,19.6686025794606,19.6866223711046,1725.88011084471,0.0,1.0
2023-02-15,21.96,22.1899,21.81,21.81,2476,19.7857312251468,19.9928687300949,19.6505827878165,19.6505827878165,2748.08948839325,0.0,1.0
2023-02-16,21.89,21.89,21.8786,21.8786,1112,19.7226619543927,19.7226619543927,19.7123906731556,19.7123906731556,1234.19851013461,0.0,1.0
2023-02-17,21.77,21.77,21.77,21.77,598,19.6145432045285,19.6145432045285,19.6145432045285,19.6145432045285,663.71466642131,0.0,1.0
2023-02-21,21.78,21.78,21.78,21.78,133,19.6235531003505,19.6235531003505,19.6235531003505,19.6235531003505,147.615469287683,0.0,1.0
2023-02-22,21.77,21.77,21.77,21.77,38,19.6145432045285,19.6145432045285,19.6145432045285,19.6145432045285,42.1758483679093,0.0,1.0
2023-02-23,21.8,21.8,21.61,21.61,297,19.6415728919945,19.6415728919945,19.4703848713762,19.4703848713762,329.637551717608,0.0,1.0
2023-02-24,21.7349,21.74,21.7349,21.74,753,19.5829184701932,19.5875135170624,19.5829184701932,19.5875135170624,835.74773213252,0.0,1.0
2023-02-27,21.7258,21.7258,21.7258,21.7258,90,19.6310313138828,19.6310313138828,19.6310313138828,19.6310313138828,99.6036310439392,0.0625,1.0
2023-02-28,21.675,21.675,21.675,21.675,8,19.5851293728382,19.5851293728382,19.5851293728382,19.5851293728382,8.85365609279463,0.0,1.0
2023-03-01,21.635,21.635,21.635,21.635,143,19.5489861121732,19.5489861121732,19.5489861121732,19.5489861121732,158.259102658704,0.0,1.0
2023-03-02,21.5318,21.5318,21.5318,21.5318,143,19.4557364996576,19.4557364996576,19.4557364996576,19.4557364996576,158.259102658704,0.0,1.0
2023-03-03,21.7,21.7,21.7,21.7,215,19.6077189107538,19.6077189107538,19.6077189107538,19.6077189107538,237.942007493856,0.0,1.0
2023-03-06,21.54,21.54,21.54,21.54,113,19.4631458680939,19.4631458680939,19.4631458680939,19.4631458680939,125.057892310724,0.0,1.0
2023-03-07,21.73,21.73,21.51,21.51,123,19.6348263562526,19.6348263562526,19.4360384225952,19.4360384225952,136.124962426717,0.0,1.0
2023-03-08,21.715,21.715,21.52,21.54,1618,19.6212726335032,19.6212726335032,19.4450742377614,19.4631458680939,1790.65194476771,0.0,1.0
2023-03-09,21.58,21.58,21.55,21.55,173,19.4992891287589,19.4992891287589,19.4721816832602,19.4721816832602,191.460313006683,0.0,1.0
2023-03-10,21.875,21.875,21.875,21.875,9,19.7658456761631,19.7658456761631,19.7658456761631,19.7658456761631,9.96036310439397,0.0,1.0
2023-03-13,21.835,21.835,21.835,21.835,124,19.7297024154982,19.7297024154982,19.7297024154982,19.7297024154982,137.231669438316,0.0,1.0
2023-03-14,21.8488,21.855,21.7201,21.7901,6458,19.7421718404276,19.7477740458307,19.625880899238,19.6891316054017,7147.11388090845,0.0,1.0
2023-03-15,21.8605,21.8605,21.81,21.81,158,19.7527437441721,19.7527437441721,19.7071128775825,19.7071128775825,174.859707832694,0.0,1.0
2023-03-16,21.8451,22.03,21.78,22.03,2826,19.7388285888161,19.90590081124,19.6800054320838,19.90590081124,3127.55401477969,0.0,1.0
2023-03-17,22.025,22.025,21.94,21.94,438,19.9013829036568,19.9013829036568,19.8245784747437,19.8245784747437,484.737671080506,0.0,1.0
2023-03-20,21.9052,21.9052,21.9052,21.9052,33,19.7931338379652,19.7931338379652,19.7931338379652,19.7931338379652,36.5213313827778,0.0,1.0
2023-03-21,21.848,21.848,21.848,21.848,39,19.7414489752143,19.7414489752143,19.7414489752143,19.7414489752143,43.1615734523737,0.0,1.0
2023-03-22,22.0335,22.0335,21.965,21.965,810,19.9090633465481,19.9090633465481,19.8471680126594,19.8471680126594,896.432679395457,0.0,1.0
2023-03-23,22.095,22.1,21.965,22.01,18281,19.9646336098206,19.9691515174037,19.8471680126594,19.8878291809075,20231.7108790473,0.0,1.0
2023-03-24,22.08,22.08,22.01,22.01,3668,19.9510798870712,19.9510798870712,19.8878291809075,19.8878291809075,4059.40131854633,0.0,1.0
2023-03-27,21.93,21.955,21.73,21.73,6716,19.8155426595775,19.8381321974931,19.6348263562526,19.6348263562526,7432.64428990108,0.0,1.0
2023-03-28,21.915,21.915,21.83,21.84,5412,19.8019889368281,19.8019889368281,19.725184507915,19.7342203230813,5989.49834677557,0.0,1.0
2023-03-29,21.89,21.895,21.8479,21.8479,6712,19.7793993989125,19.7839173064956,19.7413586170626,19.7413586170626,7428.21746185469,0.0,1.0
2023-03-30,21.905,21.905,21.815,21.84,4723,19.8503305479676,19.8503305479676,19.7687724676518,19.7914274899617,5211.86862606641,0.0635,1.0
2023-03-31,22.0542,22.0881,21.98,21.98,1894,19.9855357211133,20.0162559313655,19.9182956148974,19.9182956148974,2090.04428917421,0.0,1.0
2023-04-03,22.105,22.105,22.0717,22.08,4067,20.0315707264471,20.0315707264471,20.0013942367302,20.0089157041371,4487.96733055518,0.0,1.0
2023-04-04,22.1621,22.18,22.15,22.18,8903,20.0833147974029,20.0995357933769,20.0723497666049,20.0995357933769,9824.53236880574,0.0,1.0
2023-04-05,22.2302,22.2302,22.2015,22.225,4913,20.1450270781752,20.1450270781752,20.1190191125634,20.1403148335348,5421.53515982731,0.0,1.0
2023-04-06,22.295,22.295,22.2101,22.2101,5689,20.2037488960026,20.2037488960026,20.126812440238,20.126812440238,6277.85742402961,0.0,1.0
2023-04-10,22.12,22.12,22.08,22.08,3181,20.045163739833,20.045163739833,20.0089157041371,20.0089157041371,3510.25917838605,0.0,1.0
2023-04-11,22.14,22.15,22.08,22.1,17879,20.063287757681,20.0723497666049,20.0089157041371,20.0270397219851,19729.6208268985,0.0,1.0
2023-04-12,22.1802,22.1802,22.11,22.12,1380,20.0997170335553,20.0997170335553,20.036101730909,20.045163739833,1522.84113994742,0.0,1.0
2023-04-13,22.17,22.17,22.1602,22.1602,14230,20.0904737844529,20.0904737844529,20.0815930157074,20.0815930157074,15702.9198706172,0.0,1.0
2023-04-14,22.086,22.086,22.086,22.086,33,20.0143529094915,20.0143529094915,20.0143529094915,20.0143529094915,36.415766390047,0.0,1.0
2023-04-17,22.035,22.0853,22.035,22.0853,1018,19.9681366639792,20.0137185688668,19.9681366639792,20.0137185688668,1123.37121772933,0.0,1.0
2023-04-18,22.05,22.14,22.05,22.12,9816,19.9817296773652,20.063287757681,19.9817296773652,20.045163739833,10832.0352389303,0.0,1.0
2023-04-19,22.0058,22.0058,21.9601,21.9601,426,19.9416755979212,19.9416755979212,19.9002622171387,19.9002622171387,470.094438853335,0.0,1.0
2023-04-20,22.03,22.03,22.03,22.03,103,19.9636056595172,19.9636056595172,19.9636056595172,19.9636056595172,113.661331459844,0.0,1.0
2023-04-21,22.045,22.09,22.045,22.07,326,19.9771986729032,20.0179777130611,19.9771986729032,19.9998536952131,359.743631610767,0.0,1.0
2023-04-24,22.1042,22.15,22.06,22.13,3220,20.0308457657331,20.0723497666049,19.9907916862892,20.054225748757,3553.29599321065,0.0,1.0
2023-04-25,22.235,22.235,22.235,22.235,101,20.1493768424587,20.1493768424587,20.1493768424587,20.1493768424587,111.454315314992,0.0,1.0
2023-04-26,22.085,22.12,22.085,22.1,7622,20.0134467085991,20.045163739833,20.0134467085991,20.0270397219851,8410.93852802843,0.0,1.0
2023-04-27,21.94,21.945,21.94,21.945,190,19.9409506372073,19.9454950653379,19.9409506372073,19.9454950653379,209.047205213071,0.065,1.0
2023-04-28,22.045,22.045,21.92,22.03,15288,20.0363836279505,20.0363836279505,19.9227729246848,20.0227503435587,16820.5982805129,0.0,1.0
2023-05-01,21.86,21.86,21.86,21.86,39,19.8682397871172,19.8682397871172,19.8682397871172,19.8682397871172,42.9096894911041,0.0,1.0
2023-05-02,21.945,22.01,21.945,22.0099,1350,19.9454950653379,20.0045726310361,19.9454950653379,20.0044817424735,1485.3354054613,0.0,1.0
2023-05-03,22.03,22.03,22.03,22.03,2,20.0227503435587,20.0227503435587,20.0227503435587,20.0227503435587,2.20049689697969,0.0,1.0
2023-05-04,21.975,22.005,21.92,22.005,3533,19.9727616341217,20.0000282029055,19.9227729246848,20.0000282029055,3887.17776851464,0.0,1.0
2023-05-05,21.8977,21.99,21.8977,21.99,172,19.9025047752222,19.9863949185136,19.9025047752222,19.9863949185136,189.242733140254,0.0,1.0
2023-05-08,21.795,21.795,21.795,21.795,36,19.809162221419,19.809162221419,19.809162221419,19.809162221419,39.6089441456346,0.0,1.0
2023-05-09,21.815,21.815,21.7804,21.7804,776,19.8273399339415,19.8273399339415,19.7958924912776,19.7958924912776,853.792796028124,0.0,1.0
2023-05-10,21.92,21.92,21.77,21.9,2924,19.9227729246848,19.9227729246848,19.7864400807659,19.9045952121623,3217.12646338432,0.0,1.0
2023-05-11,21.975,22.08,21.975,22.08,913,19.9727616341217,20.068194624865,19.9727616341217,20.068194624865,1004.52683347123,0.0,1.0
2023-05-12,21.93,21.93,21.93,21.93,5,19.931861780946,19.931861780946,19.931861780946,19.931861780946,5.50124224244926,0.0,1.0
2023-05-15,21.83,21.9563,21.73,21.9563,5006,19.8409732183334,19.9557654729132,19.7500846557208,19.9557654729132,5507.84373314019,0.0,1.0
2023-05-16,21.73,21.81,21.73,21.81,1633,19.7500846557208,19.8227955058109,19.7500846557208,19.8227955058109,1796.70571638392,0.0,1.0
2023-05-17,21.715,21.8199,21.61,21.715,2815,19.7364513713289,19.8317934735096,19.6410183805857,19.7364513713289,3097.19938249893,0.0,1.0
2023-05-18,21.64,21.72,21.6,21.72,21996,19.6682849493695,19.7409957994596,19.6319295243244,19.7409957994596,24201.0648729827,0.0,1.0
2023-05-19,21.7,21.7496,21.6311,21.6311,1608,19.722818086937,19.7678988139929,19.6601958672969,19.6601958672969,1769.19950517168,0.0,1.0
2023-05-22,21.63,21.72,21.63,21.63,2565,19.6591960931082,19.7409957994596,19.6591960931082,19.6591960931082,2822.13727037646,0.0,1.0
2023-05-23,21.63,21.7199,21.4901,21.605,3963,19.6591960931082,19.7409049108969,19.5320429940132,19.636473952455,4360.28460136527,0.0,1.0
2023-05-24,21.639,21.7,21.639,21.69,1156,19.6673760637433,19.722818086937,19.6673760637433,19.7137292306758,1271.88720645427,0.0,1.0
2023-05-25,21.535,21.535,21.47,21.47,411,19.5728519586262,19.5728519586262,19.513774392928,19.513774392928,452.202112329328,0.0,1.0
2023-05-26,21.6,21.6,21.53,21.53,1728,19.6319295243244,19.6319295243244,19.5683075304956,19.5683075304956,1901.22931899046,0.0,1.0
2023-05-30,21.6313,21.6313,21.6313,21.6313,10,19.7203640957465,19.7203640957465,19.7203640957465,19.7203640957465,10.9690165429885,0.066,1.0
2023-05-31,21.7352,21.7352,21.615,21.62,455,19.815085440721,19.815085440721,19.7055040579882,19.7100623517791,499.090252705979,0.0,1.0
2023-06-01,21.7411,21.7411,21.7411,21.7411,360,19.8204642273943,19.8204642273943,19.8204642273943,19.8204642273943,394.884595547586,0.0,1.0
2023-06-02,21.7845,21.7845,21.7845,21.7845,104,19.8600302174992,19.8600302174992,19.8600302174992,19.8600302174992,114.07777204708,0.0,1.0
2023-06-05,21.77,21.77,21.728,21.728,626,19.8468111655056,19.8468111655056,19.8085214976622,19.8085214976622,686.660435591081,0.0,1.0
2023-06-06,21.795,21.795,21.79,21.795,319,19.86960263446,19.86960263446,19.8650443406691,19.86960263446,349.911627721334,0.0,1.0
2023-06-07,21.685,21.72,21.61,21.62,3388,19.7693201710606,19.8012282275968,19.7009457641973,19.7100623517791,3716.3028047645,0.0,1.0
2023-06-08,21.695,21.72,21.695,21.7,690,19.7784367586423,19.8012282275968,19.7784367586423,19.7829950524332,756.862141466209,0.0,1.0
2023-06-09,21.74,21.74,21.68,21.68,209,19.8194614027603,19.8194614027603,19.7647618772697,19.7647618772697,229.25244574846,0.0,1.0
2023-06-12,21.665,21.7599,21.665,21.75,6008,19.751086995897,19.837603412048,19.751086995897,19.8285779903421,6590.18513902751,0.0,1.0
2023-06-13,21.665,21.665,21.665,21.665,35,19.751086995897,19.751086995897,19.751086995897,19.751086995897,38.3915579004599,0.0,1.0
2023-06-14,21.67,21.67,21.67,21.67,11,19.7556452896879,19.7556452896879,19.7556452896879,19.7556452896879,12.0659181972874,0.0,1.0
2023-06-15,21.755,21.755,21.755,21.755,14,19.8331362841329,19.8331362841329,19.8331362841329,19.8331362841329,15.356623160184,0.0,1.0
2023-06-16,21.715,21.81,21.715,21.81,2621,19.7966699338059,19.8832775158327,19.7966699338059,19.8832775158327,2874.97923591729,0.0,1.0
2023-06-20,21.8176,21.85,21.67,21.67,109441,19.8902061223948,19.9197438661597,19.7556452896879,19.7556452896879,120046.013948121,0.0,1.0
2023-06-21,21.84,21.84,21.64,21.64,19397,19.910627278578,19.910627278578,19.7282955269426,19.7282955269426,21276.6013884348,0.0,1.0
2023-06-22,21.765,21.77,21.765,21.77,204,19.8422528717147,19.8468111655056,19.8422528717147,19.8468111655056,223.767937476966,0.0,1.0
2023-06-23,21.795,21.82,21.775,21.78,2383,19.86960263446,19.8923941034144,19.8513694592965,19.8559277530874,2613.91664219416,0.0,1.0
2023-06-26,21.76,21.76,21.74,21.74,207,19.8376945779238,19.8376945779238,19.8194614027603,19.8194614027603,227.058642439863,0.0,1.0
2023-06-27,21.81,21.81,21.81,21.81,31,19.8832775158327,19.8832775158327,19.8832775158327,19.8832775158327,34.0039512832643,0.0,1.0
2023-06-28,21.7913,21.81,21.71,21.81,2110,19.8662294970548,19.8832775158327,19.792111640015,19.8832775158327,2314.46249057057,0.0,1.0
2023-06-29,21.64,21.64,21.64,21.64,3,19.7898324931196,19.7898324931196,19.7898324931196,19.7898324931196,3.28047243565962,0.0675,1.0
2023-06-30,21.695,21.695,21.64,21.64,3270,19.8401301265355,19.8401301265355,19.7898324931196,19.7898324931196,3575.714954869,0.0,1.0
2023-07-03,21.7547,21.7547,21.7547,21.7547,76,19.8947259213525,19.8947259213525,19.8947259213525,19.8947259213525,83.1053017033773,0.0,1.0
2023-07-05,21.63,21.63,21.63,21.63,40,19.7806874688621,19.7806874688621,19.7806874688621,19.7806874688621,43.7396324754617,0.0,1.0
2023-07-06,21.415,21.415,21.415,21.415,31,19.584069447327,19.584069447327,19.584069447327,19.584069447327,33.8982151684828,0.0,1.0
2023-07-07,21.44,21.44,21.3401,21.3401,319,19.6069320079706,19.6069320079706,19.5155732156387,19.5155732156387,348.823568991807,0.0,1.0
2023-07-10,21.485,21.485,21.4,21.475,3476,19.6480846171291,19.6480846171291,19.5703519109408,19.6389395928716,3800.97406211762,0.0,1.0
2023-07-11,21.57,21.57,21.48,21.48,1333,19.7258173233174,19.7258173233174,19.6435121050004,19.6435121050004,1457.62325224476,0.0,1.0
2023-07-12,21.72,21.74,21.71,21.71,970,19.8629926871791,19.881282735694,19.8538476629217,19.8538476629217,1060.68608752995,0.0,1.0
2023-07-13,21.87,21.87,21.87,21.87,138,20.0001680510409,20.0001680510409,20.0001680510409,20.0001680510409,150.901732040343,0.0,1.0
2023-07-14,21.775,21.775,21.775,21.775,13,19.9132903205951,19.9132903205951,19.9132903205951,19.9132903205951,14.2153805545251,0.0,1.0
2023-07-17,21.735,21.735,21.735,21.735,10,19.8767102235653,19.8767102235653,19.8767102235653,19.8767102235653,10.9349081188654,0.0,1.0
2023-07-18,21.88,21.88,21.86,21.86,164,20.0093130752983,20.0093130752983,19.9910230267834,19.9910230267834,179.332493149393,0.0,1.0
2023-07-19,21.9,21.9,21.9,21.9,1722,20.0276031238132,20.0276031238132,20.0276031238132,20.0276031238132,1882.99117806863,0.0,1.0
2023-07-20,21.795,21.8456,21.74,21.8456,653,19.93158036911,19.9778541918527,19.881282735694,19.9778541918527,714.049500161913,0.0,1.0
2023-07-21,21.765,21.84,21.65,21.84,39659,19.9041452963377,19.9727329782685,19.798977517377,19.9727329782685,43366.7521086084,0.0,1.0
2023-07-24,21.79,21.8,21.74,21.74,959,19.9270078569813,19.9361528812387,19.881282735694,19.881282735694,1048.65768859919,0.0,1.0
2023-07-25,21.81,21.81,21.81,21.81,17,19.9452979054962,19.9452979054962,19.9452979054962,19.9452979054962,18.5893438020712,0.0,1.0
2023-07-26,21.79,21.79,21.79,21.79,315,19.9270078569813,19.9270078569813,19.9270078569813,19.9270078569813,344.449605744261,0.0,1.0
2023-07-27,21.67,21.81,21.63,21.81,6400,19.8172675658919,19.9452979054962,19.7806874688621,19.9452979054962,6998.34119607388,0.0,1.0
2023-07-28,21.685,21.685,21.65,21.65,271,19.8940857696545,19.8940857696545,19.8619763390832,19.8619763390832,295.396082435914,0.069,1.0
2023-07-31,21.725,21.76,21.725,21.735,8070,19.9307822617359,19.9628916923072,19.9307822617359,19.9399563847563,8796.48112641266,0.0,1.0
2023-08-01,21.575,21.63,21.575,21.6,1553,19.7931704164305,19.8436280930425,19.7931704164305,19.8161057239814,1692.80485617334,0.0,1.0
2023-08-02,21.42,21.42,21.42,21.42,448,19.6509715096149,19.6509715096149,19.6509715096149,19.6509715096149,488.330055097009,0.0,1.0
2023-08-03,21.27,21.3447,21.27,21.3447,485,19.5133596643095,19.5818903632716,19.5133596643095,19.5818903632716,528.660885540288,0.0,1.0
2023-08-04,21.44,21.44,21.44,21.44,3,19.6693197556556,19.6693197556556,19.6693197556556,19.6693197556556,3.2700673332389,0.0,1.0
2023-08-07,21.46,21.46,21.46,21.46,18,19.6876680016963,19.6876680016963,19.6876680016963,19.6876680016963,19.6204039994334,0.0,1.0
2023-08-08,21.47,21.49,21.37,21.37,15293,19.6968421247167,19.7151903707574,19.6051008945131,19.6051008945131,16669.7132424075,0.0,1.0
2023-08-09,21.545,21.55,21.52,21.55,4045,19.7656480473694,19.7702351088796,19.7427127398185,19.7702351088796,4409.14078765046,0.0,1.0
2023-08-10,21.42,21.53,21.42,21.53,10631,19.6509715096149,19.7518868628389,19.6509715096149,19.7518868628389,11588.0286065542,0.0,1.0
2023-08-11,21.34,21.34,21.28,21.28,10171,19.577578525452,19.577578525452,19.5225337873298,19.5225337873298,11086.6182821243,0.0,1.0
2023-08-14,21.38,21.38,21.38,21.38,110,19.6142750175334,19.6142750175334,19.6142750175334,19.6142750175334,119.902468885427,0.0,1.0
2023-08-15,21.32,21.35,21.18,21.2994,6499,19.5592302794113,19.5867526484723,19.4307925571262,19.5403315859893,7084.05586623986,0.0,1.0
2023-08-16,21.25,21.32,21.18,21.18,26916,19.4950114182687,19.5592302794113,19.4307925571262,19.4307925571262,29339.0441138195,0.0,1.0
2023-08-17,21.125,21.2299,21.04,21.06,6191,19.3803348805142,19.4765714309978,19.3023548348411,19.3207030808819,6748.32895336069,0.0,1.0
2023-08-18,21.23,21.23,21.23,21.23,1907,19.476663172228,19.476663172228,19.476663172228,19.476663172228,2078.67280149553,0.0,1.0
2023-08-21,21.13,21.15,21.13,21.13,2003,19.3849219420244,19.4032701880651,19.3849219420244,19.3849219420244,2183.31495615917,0.0,1.0
2023-08-22,21.15,21.15,20.99,21.12,159142,19.4032701880651,19.4032701880651,19.2564842197393,19.375747819004,173468.351848769,0.0,1.0
2023-08-23,21.385,21.385,21.24,21.27,31541,19.6188620790436,19.6188620790436,19.4858372952484,19.5133596643095,34380.3979192294,0.0,1.0
2023-08-24,21.36,21.38,21.28,21.37,16840,19.5959267714927,19.6142750175334,19.5225337873298,19.6051008945131,18355.9779639144,0.0,1.0
2023-08-25,21.335,21.3699,21.335,21.36,11428,19.5729914639418,19.6050091532829,19.5729914639418,19.5959267714927,12456.7764947514,0.0,1.0
2023-08-28,21.41,21.41,21.309,21.395,28512,19.6417973865945,19.6417973865945,19.5491387440889,19.628036202064,31078.7199351026,0.0,1.0
2023-08-29,21.5291,21.53,21.39,21.39,2209,19.751061191767,19.7518868628389,19.6234491405538,19.6234491405538,2407.85957970825,0.0,1.0
2023-08-30,21.465,21.51,21.4361,21.4361,12651,19.7596848674062,19.8011097832707,19.7330808658842,19.7330808658842,13742.8160834655,0.0735,1.0
2023-08-31,21.4209,21.591,21.38,21.42,25127,19.7190884498589,19.875674631827,19.6814378041064,19.7182599515416,27295.5291857749,0.0,1.0
2023-09-01,21.4,21.46,21.2,21.46,26271,19.699848877824,19.7550820989768,19.5157381406481,19.7550820989768,28538.2595311614,0.0,1.0
2023-09-05,21.27,21.27,21.21,21.22,28044,19.5801768986596,19.5801768986596,19.5249436775069,19.5341492143657,30464.2743059607,0.0,1.0
2023-09-06,21.1908,21.29,21.128,21.25,40000,19.507269046738,19.5985879723772,19.4494582752647,19.561765824942,43452.1099785488,0.0,1.0
2023-09-07,21.265,21.32,21.16,21.22,19269,19.5755741302302,19.6262045829536,19.4789159932129,19.5341492143657,20931.9676794165,0.0,1.0
2023-09-08,21.33,21.33,21.219,21.27,16641,19.6354101198124,19.6354101198124,19.5332286606798,19.5801768986596,18077.1640538258,0.0,1.0
2023-09-11,21.3,21.305,21.18,21.305,24338,19.607793509236,19.6123962776654,19.4973270669305,19.6123962776654,26438.4363164481,0.0,1.0
2023-09-12,21.28,21.28,21.1556,21.16,24164,19.5893824355184,19.5893824355184,19.474865556995,19.4789159932129,26249.4196380414,0.0,1.0
2023-09-13,21.285,21.381,21.2,21.28,49472,19.5939852039478,19.6823583577923,19.5157381406481,19.5893824355184,53741.5696214693,0.0,1.0
2023-09-14,21.43,21.43,21.19,21.23,46090,19.7274654884004,19.7274654884004,19.5065326037893,19.5433547512245,50067.6937227828,0.0,1.0
2023-09-15,21.21,21.26,21.04,21.26,32399,19.5249436775069,19.5709713618008,19.3684495509073,19.5709713618008,35195.122779875,0.0,1.0
2023-09-18,21.25,21.371,21.1498,21.18,45464,19.561765824942,19.6731528209335,19.4695263456169,19.4973270669305,49387.6682016187,0.0,1.0
2023-09-19,21.17,21.31,21.16,21.16,44320,19.4881215300717,19.6169990460948,19.4789159932129,19.4789159932129,48144.9378562321,0.0,1.0
2023-09-20,21.18,21.25,21.18,21.25,620,19.4973270669305,19.561765824942,19.4973270669305,19.561765824942,673.507704667506,0.0,1.0
2023-09-21,21.05,21.05,21.05,21.05,762,19.3776550877661,19.3776550877661,19.3776550877661,19.3776550877661,827.762695091356,0.0,1.0
2023-09-22,21.06,21.13,21.02,21.02,21244,19.3868606246249,19.4512993826365,19.3500384771897,19.3500384771897,23077.4156096073,0.0,1.0
2023-09-25,20.9593,20.9593,20.911,20.9306,3263,19.2941608684568,19.2941608684568,19.2496981254289,19.2677409776721,3544.60587150013,0.0,1.0
2023-09-26,20.86,21.011,20.86,20.94,42865,19.202749887449,19.3417534940168,19.202749887449,19.2763941823194,46564.3673557624,0.0,1.0
2023-09-27,20.85,20.85,20.85,20.85,36,19.1935443505902,19.1935443505902,19.1935443505902,19.1935443505902,39.1068989806939,0.0,1.0
2023-09-28,20.745,20.745,20.745,20.745,85,19.1576427568409,19.1576427568409,19.1576427568409,19.1576427568409,92.0429001825052,0.066,1.0
2023-09-29,20.815,20.815,20.815,20.815,251,19.2222865260855,19.2222865260855,19.2222865260855,19.2222865260855,271.797269950691,0.0,1.0
2023-10-02,20.6,20.715,20.6,20.67,3207,19.0237378062628,19.1299382843075,19.0237378062628,19.0883815755074,3472.72448100347,0.0,1.0
2023-10-03,20.55,20.641,20.46,20.58,36937,18.9775636853738,19.0616005853918,18.8944502677737,19.0052681579072,39997.51298872,0.0,1.0
2023-10-04,20.5,20.63,20.449,20.5,22720,18.9313895644848,19.0514422787962,18.8842919611781,18.9313895644848,24602.5257899591,0.0,1.0
2023-10-05,20.48,20.64,20.48,20.52,21542,18.9129199161293,19.060677102974,18.9129199161293,18.9498592128404,23326.9194791944,0.0,1.0
2023-10-06,20.38,20.441,20.32,20.34,65577,18.8205716743513,18.8769041018358,18.7651627292845,18.7836323776401,71010.5560619781,0.0,1.0
2023-10-09,20.52,20.661,20.429,20.48,26742,18.9498592128404,19.0800702337474,18.8658223128225,18.9129199161293,28957.7792550654,0.0,1.0
2023-10-10,20.49,20.59,20.4,20.51,47086,18.9221547403071,19.014502982085,18.8390413227069,18.9406243886626,50987.4352705109,0.0,1.0
2023-10-11,20.65,20.9396,20.63,20.7,47638,19.0699119271518,19.3373524353408,19.0514422787962,19.1160860480408,51585.1726928728,0.0,1.0
2023-10-12,20.54,20.67,20.53,20.59,6442,18.968328861196,19.0883815755074,18.9590940370182,19.014502982085,6975.76897618471,0.0,1.0
2023-10-13,20.69,20.75,20.55,20.68,8687,19.106851223863,19.1622601689298,18.9775636853738,19.0976163996852,9406.78439865203,0.0,1.0
2023-10-16,20.53,20.7,20.45,20.59,19707,18.9590940370182,19.1160860480408,18.8852154435959,19.014502982085,21339.8756929016,0.0,1.0
2023-10-17,20.425,20.46,20.38,20.43,1847,18.8621283831514,18.8944502677737,18.8205716743513,18.8667457952403,2000.03807808338,0.0,1.0
2023-10-18,20.22,20.34,20.21,20.23,15292,18.6728144875065,18.7836323776401,18.6635796633287,18.6820493116843,16559.0591716573,0.0,1.0
2023-10-19,20.14,20.19,20.14,20.17,6608,18.5989358940841,18.6451100149731,18.5989358940841,18.6266403666175,7155.52334595289,0.0,1.0
2023-10-20,20.25,20.25,20.17,20.17,6024,18.7005189600399,18.7005189600399,18.6266403666175,18.6266403666175,6523.13447881661,0.0,1.0
2023-10-23,20.4,20.4,20.1417,20.1417,4947,18.8390413227069,18.8390413227069,18.6005058141944,18.6005058141944,5356.8967906218,0.0,1.0
2023-10-24,20.38,20.38,20.38,20.38,12,18.8205716743513,18.8205716743513,18.8205716743513,18.8205716743513,12.9942917904713,0.0,1.0
2023-10-25,20.255,20.255,20.255,20.255,7,18.7051363721288,18.7051363721288,18.7051363721288,18.7051363721288,7.58000354444161,0.0,1.0
2023-10-26,20.42,20.42,20.42,20.42,5,18.8575109710625,18.8575109710625,18.8575109710625,18.8575109710625,5.41428824602971,0.0,1.0
2023-10-27,20.435,20.435,20.42,20.42,652,18.8713632073292,18.8713632073292,18.8575109710625,18.8575109710625,706.023187282274,0.0,1.0
2023-10-30,20.3,20.34,20.2,20.29,5821,18.7582366111511,18.7951986537347,18.6658315046923,18.7489961005053,6299.43541333487,0.0125,1.0
2023-10-31,20.31,20.31,20.26,20.26,17602,18.767477121797,18.767477121797,18.7212745685676,18.7212745685676,19048.7308272669,0.0,1.0
2023-11-01,20.51,20.51,20.37,20.37,3828,18.9522873347148,18.9522873347148,18.8229201856724,18.8229201856724,4142.62820172579,0.0,1.0
2023-11-02,20.72,20.81,20.63,20.63,860,19.1463380582784,19.2295026540914,19.0631734624654,19.0631734624654,930.684496730456,0.0,1.0
2023-11-03,20.905,20.95,20.8755,20.95,7478,19.3172875052273,19.3588698031338,19.290027998822,19.3588698031338,8092.6263564539,0.0,1.0
2023-11-06,20.78,20.78,20.67,20.67,2683,19.2017811221537,19.2017811221537,19.100135505049,19.100135505049,2903.51919154397,0.0,1.0
2023-11-07,20.89,20.89,20.89,20.89,1103,19.3034267392585,19.3034267392585,19.3034267392585,19.3034267392585,1193.65697662057,0.0,1.0
2023-11-08,21.04,21.06,21.03,21.06,4282,19.4420343989468,19.4605154202386,19.4327938883009,19.4605154202386,4633.94304069745,0.0,1.0
2023-11-09,20.87,20.93,20.8,20.8,14840,19.2849457179667,19.340388781842,19.2202621434455,19.2202621434455,16059.7185249767,0.0,1.0
2023-11-10,20.73,20.95,20.73,20.77,30233,19.1555785689243,19.3588698031338,19.1555785689243,19.1925406115078,32717.8888251766,0.0,1.0
2023-11-13,20.825,20.825,20.75,20.75,902,19.2433634200602,19.2433634200602,19.1740595902161,19.1740595902161,976.136530291711,0.0,1.0
2023-11-14,21.21,21.21,21.21,21.21,6,19.5991230799269,19.5991230799269,19.5991230799269,19.5991230799269,6.49314765160782,0.0,1.0
2023-11-15,21.08,21.08,21.08,21.08,7,19.4789964415303,19.4789964415303,19.4789964415303,19.4789964415303,7.57533892687582,0.0,1.0
2023-11-16,21.2,21.32,21.2,21.32,8508,19.589882569281,19.7007686970316,19.589882569281,19.7007686970316,9207.2833699799,0.0,1.0
2023-11-17,21.25,21.25,21.09,21.09,2640,19.6360851225104,19.6360851225104,19.4882369521762,19.4882369521762,2856.98496670745,0.0,1.0
2023-11-20,21.285,21.285,21.0646,21.0646,425,19.668426909771,19.668426909771,19.4647660551357,19.4647660551357,459.931291988889,0.0,1.0
2023-11-21,21.2801,21.2801,21.15,21.15,24835,19.6638990595546,19.6638990595546,19.5436800160516,19.5436800160516,26876.22032128,0.0,1.0
2023-11-22,21.355,21.355,21.21,21.21,30016,19.7331104842923,19.7331104842923,19.5991230799269,19.5991230799269,32483.0533184433,0.0,1.0
2023-11-24,21.25,21.25,21.25,21.25,3,19.6360851225104,19.6360851225104,19.6360851225104,19.6360851225104,3.24657382580392,0.0,1.0
2023-11-27,21.3895,21.3895,21.3895,21.3895,52,19.7649902460206,19.7649902460206,19.7649902460206,19.7649902460206,56.2739463139344,0.0,1.0
2023-11-28,21.4213,21.4213,21.35,21.35,23492,19.7943750698745,19.7943750698745,19.7284902289693,19.7284902289693,25422.8374385951,0.0,1.0
2023-11-29,21.49,21.65,21.49,21.58,7510,19.8578573780117,20.0057055483459,19.8578573780117,19.9410219738247,8127.25647726247,0.0,1.0
2023-11-30,21.61,21.61,21.445,21.4656,5310,19.9687435057624,19.9687435057624,19.8162750801052,19.8353105320358,5746.43567167292,0.0,1.0
2023-12-01,21.7,21.81,21.7,21.81,739,20.0519081015754,20.1535537186801,20.0519081015754,20.1535537186801,799.739352423029,0.0,1.0
2023-12-04,21.62,21.62,21.575,21.575,3594,19.9779840164083,19.9779840164083,19.9364017185018,19.9364017185018,3889.39544331308,0.0,1.0
2023-12-05,21.89,21.89,21.89,21.89,110,20.2274778038472,20.2274778038472,20.2274778038472,20.2274778038472,119.041040279477,0.0,1.0
2023-12-06,21.94,21.94,21.94,21.94,51,20.2736803570767,20.2736803570767,20.2736803570767,20.2736803570767,55.1917550386664,0.0,1.0
2023-12-07,21.92,21.92,21.9047,21.9047,376,20.2551993357849,20.2551993357849,20.2410613544967,20.2410613544967,406.903919500757,0.0,1.0
2023-12-08,21.78,21.78,21.71,21.71,4825,20.1258321867425,20.1258321867425,20.0611486122212,20.0611486122212,5221.57290316795,0.0,1.0
2023-12-11,21.765,21.7873,21.6619,21.6619,429,20.1119714207736,20.132577759514,20.0167017560145,20.0167017560145,464.26005708996,0.0,1.0
2023-12-12,21.84,21.84,21.71,21.72,1824,20.1812752506178,20.1812752506178,20.0611486122212,20.0703891228671,1973.91688608878,0.0,1.0
2023-12-13,22.105,22.105,22.105,22.105,8,20.4261487827338,20.4261487827338,20.4261487827338,20.4261487827338,8.65753020214377,0.0,1.0
2023-12-14,22.35,22.35,22.25,22.25,6137,20.652541293558,20.652541293558,20.5601361870992,20.5601361870992,6641.40785631955,0.0,1.0
2023-12-15,22.42,22.42,22.29,22.29,18647,20.7172248680792,20.7172248680792,20.5970982296827,20.5970982296827,20179.6207099219,0.0,1.0
2023-12-18,22.28,22.28,22.28,22.28,16,20.5878577190368,20.5878577190368,20.5878577190368,20.5878577190368,17.3150604042876,0.0,1.0
2023-12-19,22.34,22.42,22.34,22.34,2211,20.6433007829121,20.7172248680792,20.6433007829121,20.6433007829121,2392.72490961749,0.0,1.0
2023-12-20,22.455,22.455,22.455,22.455,104,20.7495666553398,20.7495666553398,20.7495666553398,20.7495666553398,112.547892627869,0.0,1.0
2023-12-21,22.425,22.46,22.3,22.3,1778,20.7218451234022,20.7541869106628,20.6063387403286,20.6063387403286,1924.13608742645,0.0,1.0
2023-12-22,22.455,22.455,22.43,22.43,280,20.7495666553398,20.7495666553398,20.7264653787251,20.7264653787251,303.013557075033,0.0,1.0
2023-12-26,22.435,22.435,22.435,22.435,932,20.7310856340481,20.7310856340481,20.7310856340481,20.7310856340481,1008.60226854975,0.0,1.0
2023-12-27,22.58,22.58,22.58,22.58,11,20.8650730384134,20.8650730384134,20.8650730384134,20.8650730384134,11.9041040279477,0.0,1.0
2023-12-28,22.32,22.45,22.2054,22.45,1264,20.8373515064758,20.9587160089777,20.7303640296549,20.9587160089777,1353.93790286794,0.23,1.0
2023-12-29,22.12,22.12,22.12,22.12,128,20.6506368872421,20.6506368872421,20.6506368872421,20.6506368872421,137.107635733463,0.0,1.0
2024-01-02,22.115,22.29,22.115,22.29,16529,20.6459690217613,20.8093443135907,20.6459690217613,20.8093443135907,17705.0946174875,0.0,1.0
2024-01-03,22.14,22.29,22.14,22.27,601,20.6693083491655,20.8093443135907,20.6693083491655,20.7906728516674,643.763195904773,0.0,1.0
2024-01-04,22.06,22.06,21.88,21.88,1898,20.594622501472,20.594622501472,20.4265793441617,20.4265793441617,2033.04916111025,0.0,1.0
2024-01-05,21.98,22.02,21.98,22.02,1533,20.5199366537786,20.5572795776253,20.5199366537786,20.5572795776253,1642.07816858905,0.0,1.0
2024-01-08,21.991,22.03,21.97,22.03,1607,20.5302059578364,20.566615308587,20.5106009228169,20.566615308587,1721.34352049746,0.0,1.0
2024-01-09,22.035,22.035,21.8201,21.8201,15218,20.5712831740678,20.5712831740678,20.3706583157013,20.3706583157013,16300.8125046237,0.0,1.0
2024-01-10,22.07,22.07,22.02,22.05,2053,20.6039582324337,20.6039582324337,20.5572795776253,20.5852867705103,2199.07793875624,0.0,1.0
2024-01-11,22.125,22.125,21.97,21.97,22431,20.655304752723,20.655304752723,20.5106009228169,20.5106009228169,24027.0420088851,0.0,1.0
2024-01-12,22.175,22.175,22.04,22.04,7952,20.7019834075314,20.7019834075314,20.5759510395487,20.5759510395487,8517.81186994136,0.0,1.0
2024-01-16,21.986,22.08,21.986,22.08,209,20.5255380923556,20.6132939633954,20.5255380923556,20.6132939633954,223.871061471044,0.0,1.0
2024-01-17,21.935,21.935,21.786,21.786,551,20.477925864451,20.477925864451,20.3388234731219,20.3388234731219,590.20552569639,0.0,1.0
2024-01-18,21.8783,21.8783,21.8783,21.8783,340,20.4249922698983,20.4249922698983,20.4249922698983,20.4249922698983,364.192157417009,0.0,1.0
2024-01-19,21.73,21.73,21.73,21.73,311,20.2865433797365,20.2865433797365,20.2865433797365,20.2865433797365,333.128708696147,0.0,1.0
2024-01-22,21.81,22.1603,21.81,21.9016,758,20.36122922743,20.6882598830177,20.36122922743,20.446744523039,811.934280359097,0.0,1.0
2024-01-23,21.965,21.965,21.78,21.78,3405,20.505933057336,20.505933057336,20.3332220345449,20.3332220345449,3647.27734119095,0.0,1.0
2024-01-24,21.885,22.0878,21.85,22.0878,7908,20.4312472096426,20.6205758335455,20.3985721512767,20.6205758335455,8470.68112015798,0.0,1.0
2024-01-25,21.995,22.158,21.83,22.0,12017,20.5339402502211,20.6861126648965,20.3799006893533,20.5386081157019,12872.050457883,0.0,1.0
2024-01-26,21.9845,22.05,21.9845,22.05,1287,20.5241377327113,20.5852867705103,20.5241377327113,20.5852867705103,1378.5744311638,0.0,1.0
2024-01-29,22.1,22.1,22.1,22.1,7,20.6319654253188,20.6319654253188,20.6319654253188,20.6319654253188,7.49807382917372,0.0,1.0
2024-01-30,22.1317,22.1317,22.1317,22.1317,0,20.6615596924673,20.6615596924673,20.6615596924673,20.6615596924673,0,0.0,1.0
2024-01-31,22.232,22.232,22.06,22.06,2677,20.755197074013,20.755197074013,20.594622501472,20.594622501472,2867.47766295687,0.0,1.0
2024-02-01,22.41,22.41,22.4,22.4,490,20.9213730851309,20.9213730851309,20.9120373541692,20.9120373541692,524.865168042162,0.0,1.0
2024-02-02,22.16,22.3215,22.01,22.3,2964,20.6879798110889,20.83875186612,20.5479438466636,20.8186800445524,3174.89868995299,0.0,1.0
2024-02-05,21.96,21.96,21.96,21.96,5,20.5012651918552,20.5012651918552,20.5012651918552,20.5012651918552,5.35576702083838,0.0,1.0
2024-02-06,22.0895,22.0895,21.87,21.93,5331,20.622162907809,20.622162907809,20.4172436132001,20.4732579989702,5710.31879761788,0.0,1.0
2024-02-07,22.04,22.2091,22.04,22.2091,583,20.5759510395487,20.7338182501107,20.5759510395487,20.7338182501107,624.482434629754,0.0,1.0
2024-02-08,21.945,21.945,21.75,21.81,10921,20.4872615954127,20.4872615954127,20.3052148416599,20.36122922743,11698.0663269152,0.0,1.0
2024-02-09,21.9,21.9,21.75,21.75,4468,20.4452508060851,20.4452508060851,20.3052148416599,20.3052148416599,4785.91340982118,0.0,1.0
2024-02-12,21.9183,21.9183,21.9183,21.9183,22,20.462335193745,20.462335193745,20.462335193745,20.462335193745,23.5653748916889,0.0,1.0
2024-02-13,21.6888,21.6888,21.49,21.53,4747,20.2480801681744,20.2480801681744,20.0624858366561,20.0998287605028,5084.76520958395,0.0,1.0
2024-02-14,21.74,21.74,21.74,21.74,4747,20.2958791106982,20.2958791106982,20.2958791106982,20.2958791106982,5084.76520958396,0.0,1.0
2024-02-15,21.825,21.9553,21.825,21.9553,102,20.3752328238725,20.4968773983032,20.3752328238725,20.4968773983032,109.257647225103,0.0,1.0
2024-02-16,21.74,21.74,21.7115,21.7115,1193,20.2958791106982,20.2958791106982,20.2692722774574,20.2692722774574,1277.88601117204,0.0,1.0
2024-02-20,21.8,21.8,21.8,21.8,19,20.3518934964683,20.3518934964683,20.3518934964683,20.3518934964683,20.3519146791858,0.0,1.0
2024-02-21,21.7405,21.7405,21.7405,21.7405,15,20.2963458972463,20.2963458972463,20.2963458972463,20.2963458972463,16.0673010625151,0.0,1.0
2024-02-22,21.7523,21.7523,21.62,21.62,8194,20.3073620597811,20.3073620597811,20.183850339158,20.183850339158,8777.03099374992,0.0,1.0
2024-02-23,21.87,21.87,21.87,21.87,15,20.4172436132001,20.4172436132001,20.4172436132001,20.4172436132001,16.0673010625151,0.0,1.0
2024-02-26,21.8193,21.8193,21.8193,21.8193,13,20.3699114572243,20.3699114572243,20.3699114572243,20.3699114572243,13.9249942541798,0.0,1.0
2024-02-27,21.78,21.78,21.78,21.78,1,20.3332220345449,20.3332220345449,20.3332220345449,20.3332220345449,1.07115340416768,0.0,1.0
2024-02-28,21.8182,21.8182,21.6,21.66,6788,20.3688845268185,20.3688845268185,20.1651788772346,20.2211932630047,7270.9893074902,0.0,1.0
2024-02-29,21.7,21.7,21.7,21.7,102,20.2585361868515,20.2585361868515,20.2585361868515,20.2585361868515,109.257647225103,0.0,1.0
2024-03-01,21.89,21.89,21.77,21.78,11578,20.4359150751234,20.4359150751234,20.3238863035832,20.3332220345449,12401.8141134534,0.0,1.0
2024-03-04,21.93,21.93,21.93,21.93,16,20.4732579989702,20.4732579989702,20.4732579989702,20.4732579989702,17.1384544666828,0.0,1.0
2024-03-05,22.0658,22.0658,22.0658,22.0658,6,20.6000372254298,20.6000372254298,20.6000372254298,20.6000372254298,6.42692042500606,0.0,1.0
2024-03-06,22.135,22.135,22.135,22.135,2,20.6646404836847,20.6646404836847,20.6646404836847,20.6646404836847,2.14230680833535,0.0,1.0
2024-03-07,22.1648,22.1648,21.9559,21.9559,226,20.6924609619505,20.6924609619505,20.4974375421609,20.4974375421609,242.080669341895,0.0,1.0
2024-03-08,22.18,22.18,22.18,22.18,20,20.7066512730122,20.7066512730122,20.7066512730122,20.7066512730122,21.4230680833536,0.0,1.0
2024-03-11,22.175,22.175,22.175,22.175,3,20.7019834075314,20.7019834075314,20.7019834075314,20.7019834075314,3.21346021250303,0.0,1.0
2024-03-12,22.0722,22.0722,22.0722,22.0722,10,20.6060120932453,20.6060120932453,20.6060120932453,20.6060120932453,10.7115340416768,0.0,1.0
2024-03-13,22.043,22.05,21.9774,22.05,864,20.5787517588372,20.5852867705103,20.5175093637285,20.5852867705103,925.476541200871,0.0,1.0
2024-03-14,21.88,21.88,21.88,21.88,76,20.4265793441617,20.4265793441617,20.4265793441617,20.4265793441617,81.4076587167436,0.0,1.0
2024-03-15,21.8548,21.8548,21.82,21.82,628,20.4030533021383,20.4030533021383,20.3705649583916,20.3705649583916,672.684337817301,0.0,1.0
2024-03-18,21.84,21.84,21.84,21.84,7,20.389236420315,20.389236420315,20.389236420315,20.389236420315,7.49807382917374,0.0,1.0
2024-03-19,21.89,21.89,21.89,21.89,98,20.4359150751234,20.4359150751234,20.4359150751234,20.4359150751234,104.973033608432,0.0,1.0
2024-03-20,21.8853,21.9,21.87,21.9,5639,20.4315272815714,20.4452508060851,20.4172436132001,20.4452508060851,6040.23404610154,0.0,1.0
2024-03-21,21.945,21.945,21.87,21.88,4387,20.4872615954127,20.4872615954127,20.4172436132001,20.4265793441617,4699.14998408359,0.0,1.0
2024-03-22,22.035,22.035,22.035,22.035,84,20.5712831740678,20.5712831740678,20.5712831740678,20.5712831740678,89.9768859500849,0.0,1.0
2024-03-25,21.99,21.99,21.99,21.99,16,20.5292723847402,20.5292723847402,20.5292723847402,20.5292723847402,17.1384544666829,0.0,1.0
2024-03-26,22.025,22.025,22.025,22.025,4,20.5619474431061,20.5619474431061,20.5619474431061,20.5619474431061,4.28461361667072,0.0,1.0
2024-03-27,22.14,22.14,22.1098,22.11,1530,20.6693083491655,20.6693083491655,20.6411144416612,20.6413011562804,1638.86470837654,0.0,1.0
2024-03-28,21.86,21.91,21.79,21.91,1703,20.6179618288762,20.6651209364446,20.5519390782806,20.6651209364446,1805.5897236099,0.225,1.0
2024-04-01,21.59,21.7,21.58,21.59,1776,20.3633026480072,20.4670526846576,20.3538708264936,20.3633026480072,1882.98728663017,0.0,1.0
2024-04-02,21.6113,21.68,21.6113,21.63,2023,20.3833924278313,20.4481890416302,20.3833924278313,20.4010299340619,2144.86671219191,0.0,1.0
2024-04-03,21.6202,21.6202,21.6,21.6,295,20.3917867489785,20.3917867489785,20.3727344695209,20.3727344695209,312.770973849042,0.0,1.0
2024-04-04,21.7,21.7,21.674,21.674,136,20.4670526846576,20.4670526846576,20.442529948722,20.442529948722,144.192720147355,0.0,1.0
2024-04-05,21.54,21.54,21.54,21.54,5,20.3161435404389,20.3161435404389,20.3161435404389,20.3161435404389,5.30120294659393,0.0,1.0
2024-04-08,21.54,21.54,21.54,21.54,3,20.3161435404389,20.3161435404389,20.3161435404389,20.3161435404389,3.18072176795636,0.0,1.0
2024-04-09,21.64,21.64,21.64,21.64,2,20.4104617555756,20.4104617555756,20.4104617555756,20.4104617555756,2.12048117863757,0.0,1.0
2024-04-10,21.325,21.33,21.325,21.33,480,20.113359377895,20.1180752886519,20.113359377895,20.1180752886519,508.915482873019,0.0,1.0
2024-04-11,21.299,21.299,21.299,21.299,4,20.0888366419595,20.0888366419595,20.0888366419595,20.0888366419595,4.24096235727515,0.0,1.0
2024-04-12,21.3493,21.3493,21.34,21.34,2187,20.1362787041733,20.1362787041733,20.1275071101655,20.1275071101655,2318.74616884018,0.0,1.0
2024-04-15,21.1328,21.1328,21.1328,21.1328,62,19.9320797684024,19.9320797684024,19.9320797684024,19.9320797684024,65.7349165377647,0.0,1.0
2024-04-16,21.0555,21.0555,21.0555,21.0555,35,19.8591717881017,19.8591717881017,19.8591717881017,19.8591717881017,37.1084206261576,0.0,1.0
2024-04-17,21.185,21.185,21.185,21.185,35,19.9813138767037,19.9813138767037,19.9813138767037,19.9813138767037,37.1084206261576,0.0,1.0
2024-04-18,21.115,21.115,21.115,21.115,1,19.915291126108,19.915291126108,19.915291126108,19.915291126108,1.06024058931879,0.0,1.0
2024-04-19,21.22,21.22,21.12,21.12,601,20.0143252520015,20.0143252520015,19.9200070368649,19.9200070368649,637.204594180593,0.0,1.0
2024-04-22,21.165,21.165,21.165,21.165,154,19.9624502336764,19.9624502336764,19.9624502336764,19.9624502336764,163.277050755093,0.0,1.0
2024-04-23,21.193,21.193,21.193,21.193,70,19.9888593339146,19.9888593339146,19.9888593339146,19.9888593339146,74.2168412523153,0.0,1.0
2024-04-24,21.1295,21.13,21.1295,21.13,338,19.9289672673029,19.9294388583785,19.9289672673029,19.9294388583785,358.361319189749,0.0,1.0
2024-04-25,21.0907,21.0907,20.9569,21.02,2584,19.8923717998298,19.8923717998298,19.766174027977,19.8256888217282,2739.66168279975,0.0,1.0
2024-04-26,21.185,21.185,21.18,21.18,807,19.9813138767037,19.9813138767037,19.9765979659469,19.9765979659469,855.614155580261,0.0,1.0
2024-04-29,21.28,21.28,21.28,21.28,808,20.0709161810835,20.0709161810835,20.0709161810835,20.0709161810835,856.674396169582,0.0,1.0
2024-04-30,21.1038,21.2103,21.1038,21.12,3398,19.9047274860127,20.0051763851333,19.9047274860127,19.9200070368649,3602.69752250524,0.0,1.0
2024-05-01,21.25,21.25,21.115,21.14,438,20.0426207165425,20.0426207165425,19.915291126108,19.9388706798922,464.38537812163,0.0,1.0
2024-05-02,21.35,21.35,21.35,21.35,200,20.1369389316792,20.1369389316792,20.1369389316792,20.1369389316792,212.048117863758,0.0,1.0
2024-05-03,21.42,21.42,21.41,21.41,258,20.2029616822749,20.2029616822749,20.1935298607612,20.1935298607612,273.542072044247,0.0,1.0
2024-05-06,21.46,21.46,21.44,21.44,15037,20.2406889683296,20.2406889683296,20.2218253253022,20.2218253253022,15942.8377415866,0.0,1.0
2024-05-07,21.5,21.5,21.49,21.49,3381,20.2784162543842,20.2784162543842,20.2689844328706,20.2689844328706,3584.67343248682,0.0,1.0
2024-05-08,21.45,21.45,21.45,21.45,6,20.2312571468159,20.2312571468159,20.2312571468159,20.2312571468159,6.36144353591272,0.0,1.0
2024-05-09,21.62,21.63,21.62,21.63,1530,20.3915981125482,20.4010299340619,20.3915981125482,20.4010299340619,1622.16810165775,0.0,1.0
2024-05-10,21.54,21.54,21.54,21.54,619,20.3161435404389,20.3161435404389,20.3161435404389,20.3161435404389,656.288924788329,0.0,1.0
2024-05-13,21.52,21.6099,21.48,21.5998,4153,20.2972798974116,20.3820719728194,20.2595526113569,20.3725458330906,4403.17916744091,0.0,1.0
2024-05-14,21.547,21.547,21.547,21.547,44,20.3227458154985,20.3227458154985,20.3227458154985,20.3227458154985,46.6505859300265,0.0,1.0
2024-05-15,21.74,21.74,21.71,21.71,711,20.5047799707122,20.5047799707122,20.4764845061712,20.4764845061712,753.831059005659,0.0,1.0
2024-05-16,21.75,21.75,21.67,21.725,9717,20.5142117922259,20.5142117922259,20.4387572201166,20.4906322384417,10302.3578064107,0.0,1.0
2024-05-17,21.715,21.715,21.715,21.715,3,20.4812004169281,20.4812004169281,20.4812004169281,20.4812004169281,3.18072176795636,0.0,1.0
2024-05-20,21.605,21.605,21.605,21.605,3,20.3774503802777,20.3774503802777,20.3774503802777,20.3774503802777,3.18072176795637,0.0,1.0
2024-05-21,21.65,21.65,21.65,21.65,89,20.4198935770892,20.4198935770892,20.4198935770892,20.4198935770892,94.3614124493722,0.0,1.0
2024-05-22,21.7,21.7,21.7,21.7,302,20.4670526846576,20.4670526846576,20.4670526846576,20.4670526846576,320.192657974273,0.0,1.0
2024-05-23,21.62,21.66,21.6,21.65,1806,20.3915981125482,20.4293253986029,20.3727344695209,20.4198935770892,1914.79450430973,0.0,1.0
2024-05-24,21.5755,21.65,21.5755,21.65,36569,20.3496265068124,20.4198935770892,20.3496265068124,20.4198935770892,38771.9381107988,0.0,1.0
2024-05-28,21.52,21.52,21.52,21.52,116,20.2972798974116,20.2972798974116,20.2972798974116,20.2972798974116,122.987908360979,0.0,1.0
2024-05-29,21.38,21.38,21.3601,21.3601,341,20.1652343962202,20.1652343962202,20.146465071408,20.146465071408,361.542040957707,0.0,1.0
2024-05-30,21.45,21.45,21.45,21.45,341,20.2312571468159,20.2312571468159,20.2312571468159,20.2312571468159,361.542040957706,0.0,1.0
2024-05-31,21.535,21.535,21.535,21.535,3,20.3114276296821,20.3114276296821,20.3114276296821,20.3114276296821,3.18072176795635,0.0,1.0
2024-06-03,21.72,21.72,21.64,21.64,5188,20.4859163276849,20.4859163276849,20.4104617555756,20.4104617555756,5500.52817738587,0.0,1.0
2024-06-04,21.81,21.81,21.81,21.81,5,20.5708027213079,20.5708027213079,20.5708027213079,20.5708027213079,5.30120294659394,0.0,1.0
2024-06-05,21.88,21.88,21.88,21.88,2,20.6368254719036,20.6368254719036,20.6368254719036,20.6368254719036,2.12048117863757,0.0,1.0
2024-06-06,21.89,21.89,21.89,21.89,3,20.6462572934172,20.6462572934172,20.6462572934172,20.6462572934172,3.18072176795637,0.0,1.0
2024-06-07,21.7,21.7,21.68,21.68,35919,20.4670526846576,20.4670526846576,20.4481890416302,20.4481890416302,38082.7817277415,0.0,1.0
2024-06-10,21.58,21.58,21.58,21.58,26,20.3538708264936,20.3538708264936,20.3538708264936,20.3538708264936,27.5662553222884,0.0,1.0
2024-06-11,21.79,21.79,21.61,21.61,17424,20.5519390782806,20.5519390782806,20.3821662910346,20.3821662910346,18473.6320282905,0.0,1.0
2024-06-12,21.91,22.03,21.91,21.98,3303,20.6651209364446,20.7783027946086,20.6651209364446,20.7311436870402,3501.97466651995,0.0,1.0
2024-06-13,22.04,22.04,21.925,21.925,1274,20.7877346161222,20.7877346161222,20.6792686687151,20.6792686687151,1350.74651079214,0.0,1.0
2024-06-14,22.0,22.0,22.0,22.0,69,20.7500073300676,20.7500073300676,20.7500073300676,20.7500073300676,73.1566006629962,0.0,1.0
2024-06-17,21.935,21.935,21.83,21.83,655,20.6887004902287,20.6887004902287,20.5896663643352,20.5896663643352,694.457586003807,0.0,1.0
2024-06-18,22.015,22.03,22.0,22.0,426,20.7641550623381,20.7783027946086,20.7500073300676,20.7500073300676,451.662491049803,0.0,1.0
2024-06-20,21.98,21.98,21.96,21.96,198,20.7311436870402,20.7311436870402,20.7122800440129,20.7122800440129,209.92763668512,0.0,1.0
2024-06-21,21.98,21.98,21.94,21.94,1769,20.7311436870402,20.7311436870402,20.6934164009856,20.6934164009856,1875.56560250494,0.0,1.0
2024-06-24,21.98,22.0,21.9031,21.9031,5521,20.7311436870402,20.7500073300676,20.6586129796001,20.6586129796001,5853.58829362904,0.0,1.0
2024-06-25,22.01,22.01,21.99,21.99,101,20.7594391515812,20.7594391515812,20.7405755085539,20.7405755085539,107.084299521198,0.0,1.0
2024-06-26,21.805,21.85,21.805,21.85,1016,20.5660868105511,20.6085300073626,20.5660868105511,20.6085300073626,1077.20443874789,0.0,1.0
2024-06-27,21.94,21.94,21.94,21.94,1,20.6934164009856,20.6934164009856,20.6934164009856,20.6934164009856,1.06024058931879,0.0,1.0
2024-06-28,21.6075,21.6075,21.6075,21.6075,92,20.5778765874432,20.5778765874432,20.5778765874432,20.5778765874432,96.6032618357245,0.21,1.0
2024-07-01,21.39,21.51,21.39,21.51,1972,20.3707407245359,20.485022579933,20.3707407245359,20.485022579933,2070.66991673966,0.0,1.0
2024-07-02,21.5377,21.56,21.5377,21.55,1338,20.5114026415538,20.5326400196818,20.5114026415538,20.523116531732,1404.94743843695,0.0,1.0
2024-07-03,21.66,21.68,21.66,21.68,16279,20.6278748991794,20.6469218750789,20.6278748991794,20.6469218750789,17093.5271676496,0.0,1.0
2024-07-05,21.755,21.755,21.755,21.755,132,20.7183480347021,20.7183480347021,20.7183480347021,20.7183480347021,138.60468002517,0.0,1.0
2024-07-08,21.8,21.8,21.8,21.8,4,20.761203730476,20.761203730476,20.761203730476,20.761203730476,4.20014181894456,0.0,1.0
2024-07-09,21.7388,21.7388,21.7388,21.7388,5,20.7029199842235,20.7029199842235,20.7029199842235,20.7029199842235,5.25017727368069,0.0,1.0
2024-07-10,21.785,21.785,21.785,21.785,27,20.7469184985514,20.7469184985514,20.7469184985514,20.7469184985514,28.3509572778757,0.0,1.0
2024-07-11,21.94,21.94,21.94,21.94,4125,20.8945325617727,20.8945325617727,20.8945325617727,20.8945325617727,4331.39625078656,0.0,1.0
2024-07-12,21.975,22.0,21.975,22.0,9203,20.9278647695968,20.9516734894712,20.9278647695968,20.9516734894712,9663.47628993669,0.0,1.0
2024-07-15,21.875,21.98,21.875,21.98,1845,20.8326298900992,20.9326265135717,20.8326298900992,20.9326265135717,1937.31541398818,0.0,1.0
2024-07-16,21.971,22.0199,21.971,21.98,12850,20.9240553744169,20.9706252304912,20.9240553744169,20.9326265135717,13492.9555933594,0.0,1.0
2024-07-17,22.01,22.01,22.01,22.01,1228,20.961196977421,20.961196977421,20.961196977421,20.961196977421,1289.44353841598,0.0,1.0
2024-07-18,21.925,21.925,21.925,21.925,10,20.880247329848,20.880247329848,20.880247329848,20.880247329848,10.5003545473614,0.0,1.0
2024-07-19,21.865,21.865,21.865,21.865,18,20.8231064021495,20.8231064021495,20.8231064021495,20.8231064021495,18.9006381852505,0.0,1.0
2024-07-22,21.836,21.85,21.836,21.85,4654,20.7954882870952,20.8088211702248,20.7954882870952,20.8088211702248,4886.86500634198,0.0,1.0
2024-07-23,21.845,21.845,21.845,21.845,4654,20.8040594262499,20.8040594262499,20.8040594262499,20.8040594262499,4886.865006342,0.0,1.0
2024-07-24,21.8518,21.8518,21.68,21.85,2086,20.8105353980558,20.8105353980558,20.6469218750789,20.8088211702248,2190.37395857958,0.0,1.0
2024-07-25,21.895,21.895,21.895,21.895,35,20.8516768659987,20.8516768659987,20.8516768659987,20.8516768659987,36.7512409157649,0.0,1.0
2024-07-26,21.985,21.985,21.985,21.985,33,20.9373882575466,20.9373882575466,20.9373882575466,20.9373882575466,34.6511700062925,0.0,1.0
2024-07-29,22.04,22.04,22.04,22.04,14,20.9897674412703,20.9897674412703,20.9897674412703,20.9897674412703,14.7004963663059,0.0,1.0
2024-07-30,22.055,22.055,21.92,21.92,10863,21.0040526731949,21.0040526731949,20.8754855858731,20.8754855858731,11406.5351447987,0.0,1.0
2024-07-31,22.17,22.17,22.04,22.16,2626,21.1135727846171,21.1135727846171,20.9897674412703,21.1040492966674,2757.3931041371,0.0,1.0
2024-08-01,22.27,22.44,22.27,22.3,2638,21.2088076641147,21.3707069592606,21.2088076641147,21.237378127964,2769.99352959394,0.0,1.0
2024-08-02,22.52,22.52,22.52,22.52,2638,21.4468948628587,21.4468948628587,21.4468948628587,21.4468948628587,2769.99352959393,0.0,1.0
2024-08-05,22.4845,22.7,22.4845,22.62,703,21.4130864806371,21.6183176459544,21.4130864806371,21.5421297423563,738.174924679504,0.0,1.0
2024-08-06,22.365,22.59,22.365,22.59,133,21.2992807996374,21.513559278507,21.2992807996374,21.513559278507,139.654715479907,0.0,1.0
2024-08-07,22.075,22.075,22.075,22.075,43,21.0230996490944,21.0230996490944,21.0230996490944,21.0230996490944,45.151524553654,0.0,1.0
2024-08-08,22.03,22.03,22.03,22.03,78,20.9802439533205,20.9802439533205,20.9802439533205,20.9802439533205,81.9027654694188,0.0,1.0
2024-08-09,22.1939,22.2099,22.1939,22.2099,230,21.1363339208171,21.1515715015367,21.1363339208171,21.1515715015367,241.508154589311,0.0,1.0
2024-08-12,22.18,22.28,22.18,22.1812,9367,21.1230962725669,21.2183311520645,21.1230962725669,21.1242390911209,9835.6821045134,0.0,1.0
2024-08-13,22.255,22.34,22.25,22.275,1525,21.1945224321901,21.275472079763,21.1897606882152,21.2135694080896,1601.30406847261,0.0,1.0
2024-08-14,22.345,22.43,22.345,22.35,29290,21.2802338237379,21.3611834713109,21.2802338237379,21.2849955677128,30755.5384692215,0.0,1.0
2024-08-15,22.46,22.48,22.13,22.48,51437,21.3897539351602,21.4088009110597,21.0754788328181,21.4088009110597,54010.6736852626,0.0,1.0
2024-08-16,22.3857,22.47,22.3857,22.46,13964,21.3189944196934,21.3992774231099,21.3189944196934,21.3897539351602,14662.6950899355,0.0,1.0
2024-08-19,22.4514,22.52,22.4514,22.52,783,21.3815637355234,21.4468948628587,21.3815637355234,21.4468948628587,822.177761058395,0.0,1.0
2024-08-20,22.535,22.535,22.47,22.47,1153,21.4611800947834,21.4611800947834,21.3992774231099,21.3992774231099,1210.69087931077,0.0,1.0
2024-08-21,22.565,22.63,22.565,22.63,4451,21.4897505586326,21.5516532303061,21.4897505586326,21.5516532303061,4673.70780903056,0.0,1.0
2024-08-22,22.4489,22.465,22.4489,22.465,253,21.3791828635359,21.394515679135,21.3791828635359,21.394515679135,265.658970048243,0.0,1.0
2024-08-23,22.5596,22.596,22.43,22.43,1520,21.4846078751398,21.5192733712769,21.3611834713109,21.3611834713109,1596.05389119893,0.0,1.0
2024-08-26,22.495,22.55,22.36,22.36,5453,21.4230861429843,21.475465326708,21.2945190556626,21.2945190556626,5725.84333467617,0.0,1.0
2024-08-27,22.4423,22.5199,22.425,22.45,3116,21.3728973614891,21.4467996279792,21.356421727336,21.3802304472104,3271.9104769578,0.0,1.0
2024-08-28,22.49,22.52,22.49,22.52,557,21.4183243990094,21.4468948628587,21.4183243990094,21.4468948628587,584.86974828803,0.0,1.0
2024-08-29,22.49,22.49,22.38,22.45,10646,21.4183243990094,21.4183243990094,21.3135660315621,21.3802304472104,11178.6774511209,0.0,1.0
2024-08-30,22.39,22.48,22.38,22.47,26187,21.3230895195118,21.4088009110597,21.3135660315621,21.3992774231099,27497.2784531753,0.0,1.0
2024-09-03,22.4,22.55,22.4,22.48,22714,21.3326130074616,21.475465326708,21.3326130074616,21.4088009110597,23850.5053188766,0.0,1.0
2024-09-04,22.595,22.6619,22.595,22.6619,140,21.5183210224819,21.5820331568658,21.5183210224819,21.5820331568658,147.004963663059,0.0,1.0
2024-09-05,22.7,22.7,22.7,22.7,4,21.6183176459544,21.6183176459544,21.6183176459544,21.6183176459544,4.20014181894455,0.0,1.0
2024-09-06,22.7093,22.7093,22.61,22.61,513,21.6271744897477,21.6271744897477,21.5326062544066,21.5326062544066,538.668188279638,0.0,1.0
2024-09-09,22.7385,22.7385,22.7385,22.7385,82,21.654983074561,21.654983074561,21.654983074561,21.654983074561,86.1029072883632,0.0,1.0
2024-09-10,22.7897,22.7897,22.7897,22.7897,6,21.7037433328637,21.7037433328637,21.7037433328637,21.7037433328637,6.30021272841684,0.0,1.0
2024-09-11,22.8,22.91,22.8,22.85,5704,21.713552525452,21.8183108928993,21.713552525452,21.7611699652008,5989.40223381493,0.0,1.0
2024-09-12,22.755,22.755,22.702,22.702,288,21.6706968296781,21.6706968296781,21.6202223435443,21.6202223435443,302.410210964007,0.0,1.0
2024-09-13,22.82,22.89,22.82,22.89,301,21.7325995013515,21.7992639169998,21.7325995013515,21.7992639169998,316.060671875578,0.0,1.0
2024-09-16,22.895,22.9,22.77,22.9,1359,21.8040256609747,21.8087874049496,21.6849820616027,21.8087874049496,1426.99818298641,0.0,1.0
2024-09-17,22.91,23.0399,22.91,23.0399,1220,21.8183108928993,21.9420210013667,21.8183108928993,21.9420210013667,1281.04325477809,0.0,1.0
2024-09-18,22.8103,22.85,22.7315,22.7315,429,21.7233617180402,21.7611699652008,21.6483166329961,21.6483166329961,450.465210081804,0.0,1.0
2024-09-19,22.8166,22.878,22.8166,22.878,1332,21.7293615154486,21.7878357314601,21.7293615154486,21.7878357314601,1398.64722570854,0.0,1.0
2024-09-20,22.7713,22.7713,22.7713,22.7713,63,21.6862201150362,21.6862201150362,21.6862201150362,21.6862201150362,66.1522336483767,0.0,1.0
2024-09-23,22.9,22.91,22.76,22.76,1097,21.8087874049496,21.8183108928993,21.675458573653,21.675458573653,1151.88889384554,0.0,1.0
2024-09-24,22.815,22.815,22.6601,22.6601,2299,21.7278377573766,21.7278377573766,21.5803189290349,21.5803189290349,2414.03151043838,0.0,1.0
2024-09-25,22.72,22.72,22.72,22.72,1285,21.6373646218539,21.6373646218539,21.6373646218539,21.6373646218539,1349.29555933594,0.0,1.0
2024-09-26,22.6982,22.79,22.6982,22.79,11003,21.6166034181234,21.7040290375022,21.6166034181234,21.7040290375022,11553.5401084617,0.0,1.0
2024-09-27,22.545,22.545,22.47,22.545,1124,21.6706968296781,21.6706968296781,21.5986053565254,21.6706968296781,1169.34772329499,0.21,1.0
2024-09-30,22.61,22.74,22.565,22.74,10681,21.7331761064103,21.8581346598749,21.6899212225188,21.8581346598749,11111.9244061511,0.0,1.0
2024-10-01,22.65,22.65,22.65,22.65,131,21.7716248920917,21.7716248920917,21.7716248920917,21.7716248920917,136.285188391142,0.0,1.0
2024-10-02,22.58,22.58,22.46,22.5692,604,21.7043395171493,21.7043395171493,21.5889931601051,21.6939583450153,628.368349528624,0.0,1.0
2024-10-03,22.4443,22.4675,22.36,22.4675,1975,21.5739020117251,21.5962023074204,21.4928711959016,21.5962023074204,2054.68127536264,0.0,1.0
2024-10-04,22.2747,22.2747,22.2747,22.2747,23,21.410879160436,21.410879160436,21.410879160436,21.410879160436,23.9279338396662,0.0,1.0
2024-10-07,22.27,22.27,22.27,22.27,147,21.4063614281185,21.4063614281185,21.4063614281185,21.4063614281185,152.930707583953,0.0,1.0
2024-10-08,22.2082,22.25,22.16,22.25,2504,21.3469580542407,21.3871370352778,21.3006272674946,21.3871370352778,2605.02375367496,0.0,1.0
2024-10-09,22.1312,22.1312,22.1312,22.1312,202,21.272944141804,21.272944141804,21.272944141804,21.272944141804,210.149679809242,0.0,1.0
2024-10-10,22.1,22.1,22.1,22.1,4,21.2429540889725,21.2429540889725,21.2429540889725,21.2429540889725,4.16137979820281,0.0,1.0
2024-10-11,22.1083,22.1083,22.1083,22.1083,11,21.2509322120014,21.2509322120014,21.2509322120014,21.2509322120014,11.4437944450577,0.0,1.0
2024-10-14,22.15,22.25,22.065,22.25,2165,21.2910150710743,21.3871370352778,21.2093114015013,21.3871370352778,2252.34681577727,0.0,1.0
2024-10-15,22.2,22.2,22.0801,22.0801,1466,21.339076053176,21.339076053176,21.223825818096,21.223825818096,1525.14569604133,0.0,1.0
2024-10-16,22.2582,22.2582,22.2582,22.2582,49,21.3950190363424,21.3950190363424,21.3950190363424,21.3950190363424,50.9769025279845,0.0,1.0
2024-10-17,22.13,22.13,22.04,22.13,811,21.2717906782336,21.2717906782336,21.1852809104504,21.2717906782336,843.719754085618,0.0,1.0
2024-10-18,22.1305,22.1305,22.1305,22.1305,107,21.2722712880546,21.2722712880546,21.2722712880546,21.2722712880546,111.316909601925,0.0,1.0
2024-10-21,21.936,22.0899,21.936,22.0899,779,21.0853140676788,21.233245770588,21.0853140676788,21.233245770588,810.428715699996,0.0,1.0
2024-10-22,21.915,21.915,21.915,21.915,84,21.065128455196,21.065128455196,21.065128455196,21.065128455196,87.3889757622592,0.0,1.0
2024-10-23,21.8472,21.9191,21.8472,21.9191,236,20.9999577634661,21.0690694557284,20.9999577634661,21.0690694557284,245.521408093966,0.0,1.0
2024-10-24,21.905,21.905,21.905,21.905,51,21.0555162587757,21.0555162587757,21.0555162587757,21.0555162587757,53.0575924270858,0.0,1.0
2024-10-25,21.8545,21.8545,21.8545,21.8545,50,21.0069746668529,21.0069746668529,21.0069746668529,21.0069746668529,52.0172474775352,0.0,1.0
2024-10-28,21.825,21.825,21.77,21.77,108,20.9786186874129,20.9786186874129,20.925751607101,20.925751607101,112.357254551476,0.0,1.0
2024-10-29,21.825,21.825,21.825,21.825,49,20.9786186874129,20.9786186874129,20.9786186874129,20.9786186874129,50.9769025279844,0.0,1.0
2024-10-30,21.835,21.835,21.835,21.835,2344,20.9882308838333,20.9882308838333,20.9882308838333,20.9882308838333,2438.56856174684,0.0,1.0
2024-10-31,21.94,21.94,21.86,21.86,328,21.0891589462469,21.0891589462469,21.0122613748841,21.0122613748841,341.233143452631,0.0,1.0
2024-11-01,21.6661,21.92,21.6661,21.92,237,20.8258808862936,21.0699345534062,20.8258808862936,21.0699345534062,246.561753043516,0.0,1.0
2024-11-04,21.9065,21.91,21.9065,21.91,220,21.0569580882388,21.0603223569859,21.0569580882388,21.0603223569859,228.875888901154,0.0,1.0
2024-11-05,21.895,21.91,21.895,21.9,5276,21.0459040623553,21.0603223569859,21.0459040623553,21.0507101605655,5488.85995382952,0.0,1.0
2024-11-06,21.705,21.705,21.68,21.68,315,20.8632723303687,20.8632723303687,20.8392418393178,20.8392418393178,327.708659108471,0.0,1.0
2024-11-07,21.881,21.93,21.765,21.84,3478,21.0324469873669,21.0795467498266,20.9209455088908,20.9930369820434,3618.31973453734,0.0,1.0
2024-11-08,21.915,22.01,21.86,21.86,4963,21.065128455196,21.1564443211894,21.0122613748841,21.0122613748841,5163.23198462015,0.0,1.0
2024-11-11,21.93,22.05,21.93,22.02,4616,21.0795467498266,21.1948931068708,21.0795467498266,21.1660565176097,4802.23228712604,0.0,1.0
2024-11-12,21.75,21.92,21.75,21.92,819,20.9065272142603,21.0699345534062,20.9065272142603,21.0699345534062,852.042513682025,0.0,1.0
2024-11-13,21.69,21.76,21.69,21.76,1156,20.8488540357382,20.9161394106806,20.8488540357382,20.9161394106806,1202.63876168061,0.0,1.0
2024-11-14,21.7,21.71,21.7,21.71,218,20.8584662321585,20.8680784285789,20.8584662321585,20.8680784285789,226.795199002054,0.0,1.0
2024-11-15,21.76,21.79,21.68,21.69,7173,20.9161394106806,20.9449759999417,20.8392418393178,20.8488540357382,7462.3943231272,0.0,1.0
2024-11-18,21.7165,21.74,21.7165,21.74,655,20.8743263562521,20.8969150178399,20.8743263562521,20.8969150178399,681.42594195571,0.0,1.0
2024-11-19,21.75,21.86,21.75,21.86,644,20.9065272142603,21.0122613748841,20.9065272142603,21.0122613748841,669.982147510652,0.0,1.0
2024-11-20,21.7153,21.79,21.7153,21.79,700,20.8731728926817,20.9449759999417,20.8731728926817,20.9449759999417,728.24146468549,0.0,1.0
2024-11-21,21.71,21.81,21.71,21.81,2017,20.8680784285789,20.9642003927824,20.8680784285789,20.9642003927824,2098.37576324377,0.0,1.0
2024-11-22,21.7275,21.84,21.6243,21.74,4219,20.8848997723145,20.9930369820434,20.7857019052565,20.8969150178399,4389.21534215441,0.0,1.0
2024-11-25,21.98,21.98,21.94,21.94,6308,21.1276077319283,21.1276077319283,21.0891589462469,21.0891589462469,6562.49594176584,0.0,1.0
2024-11-26,21.9228,22.05,21.9228,22.02,11303,21.0726259684039,21.1948931068708,21.0726259684039,21.1660565176097,11759.0189647716,0.0,1.0
2024-11-27,21.9762,21.9762,21.9762,21.9762,37,21.1239550972886,21.1239550972886,21.1239550972886,21.1239550972886,38.492763133376,0.0,1.0
2024-11-29,22.088,22.2,22.08,22.19,1328,21.2314194532681,21.339076053176,21.2237296961318,21.3294638567557,1381.57809300333,0.0,1.0
2024-12-02,22.25,22.25,22.17,22.17,1484,21.3871370352778,21.3871370352778,21.310239463915,21.310239463915,1543.87190513324,0.0,1.0
2024-12-03,22.24,22.2563,22.23,22.23,9934,21.3775248388574,21.3931927190226,21.3679126424371,21.3679126424371,10334.7867288367,0.0,1.0
2024-12-04,22.2665,22.2998,22.12,22.12,3612,21.4029971593713,21.4350057734511,21.2621784818132,21.2621784818132,3757.72595777714,0.0,1.0
2024-12-05,22.26,22.26,22.23,22.23,777,21.3967492316981,21.3967492316981,21.3679126424371,21.3679126424371,808.348025800896,0.0,1.0
2024-12-06,22.19,22.31,22.19,22.31,1222,21.3294638567557,21.4448102137999,21.3294638567557,21.4448102137999,1271.30152835096,0.0,1.0
2024-12-09,22.12,22.24,22.0,22.0,12958,21.2621784818132,21.3775248388574,21.146832124769,21.146832124769,13480.789856278,0.0,1.0
2024-12-10,22.25,22.25,22.0183,22.0183,11342,21.3871370352778,21.3871370352778,21.1644224442183,21.1644224442183,11799.592417804,0.0,1.0
2024-12-11,22.13,22.2,21.93,22.2,3739,21.2717906782336,21.339076053176,21.0795467498266,21.339076053176,3889.84976637007,0.0,1.0
2024-12-12,21.9,22.07,21.9,22.07,2302,21.0507101605655,21.2141174997115,21.0507101605655,21.2141174997115,2394.87407386572,0.0,1.0
2024-12-13,21.909,21.95,21.85,21.95,3726,21.0593611373438,21.0987711426673,21.0026491784638,21.0987711426673,3876.32528202592,0.0,1.0
2024-12-16,21.67,21.95,21.48,21.48,18375,20.8296296428975,21.0987711426673,20.6469979109108,20.6469979109108,19116.3384479941,0.0,1.0
2024-12-17,22.0,22.0,21.9,21.9,22609,21.146832124769,21.146832124769,21.0507101605655,21.0507101605655,23521.1589643919,0.0,1.0
2024-12-18,21.6535,21.6535,21.64,21.64,335,20.8137695188039,20.8137695188039,20.8007930536364,20.8007930536364,348.515558099485,0.0,1.0
2024-12-19,21.51,21.61,21.51,21.61,121,20.6758345001719,20.7719564643754,20.6758345001719,20.7719564643754,125.881738895635,0.0,1.0
2024-12-20,21.565,21.73,21.44,21.66,15476,20.7287015804838,20.8873028214196,20.6085491252294,20.8200174464771,16100.3784392467,0.0,1.0
2024-12-23,21.5836,21.65,21.5836,21.65,2309,20.7465802658257,20.8104052500568,20.7465802658257,20.8104052500568,2402.15648851257,0.0,1.0
2024-12-24,21.51,21.57,21.51,21.52,2229,20.6758345001719,20.733507678694,20.6758345001719,20.6854466965922,2318.92889254852,0.0,1.0
2024-12-26,21.54,21.62,21.54,21.54,3115,20.7046710894329,20.7815686607957,20.7046710894329,20.7046710894329,3240.67451785044,0.0,1.0
2024-12-27,21.6,21.6,21.42,21.6,65902,20.762344267955,20.762344267955,20.5893247323887,20.762344267955,68560.8128652905,0.0,1.0
2024-12-30,21.555,21.6642,21.22,21.22,2625,20.9305577053112,21.036594211988,20.6052625612017,20.6052625612017,2703.31425452854,0.22,1.0
2024-12-31,21.31,21.46,21.18,21.46,26156,20.6926552864848,20.8383098286234,20.5664213499648,20.8383098286234,26936.3381491234,0.0,1.0
2025-01-02,21.43,21.43,21.39,21.42,2488,20.8091789201957,20.8091789201957,20.7703377089587,20.7994686173865,2562.2269962922,0.0,1.0
2025-01-03,21.2752,21.42,21.2752,21.42,2039,20.6588634327087,20.7994686173865,20.6588634327087,20.7994686173865,2099.8315295176,0.0,1.0
2025-01-06,21.37,21.37,21.35,21.35,2491,20.7509171033403,20.7509171033403,20.7314964977218,20.7314964977218,2565.31649829737,0.0,1.0
2025-01-07,21.24,21.24,21.17,21.22,29446,20.6246831668202,20.6246831668202,20.5567110471555,20.6052625612017,30324.4920147991,0.0,1.0
2025-01-08,21.46,21.46,21.12,21.12,2115,20.8383098286234,20.8383098286234,20.5081595331093,20.5081595331093,2178.09891364872,0.0,1.0
2025-01-10,20.8809,21.1,20.57,21.1,3481,20.2759861929405,20.4887389274909,19.9740928786013,20.4887389274909,3584.85216000528,0.0,1.0
2025-01-13,21.1296,21.1296,20.98,20.98,125,20.5174814238062,20.5174814238062,20.37221529378,20.37221529378,128.729250215645,0.0,1.0
2025-01-14,20.835,21.1,20.46,21.1,2856,20.2314159030461,20.4887389274909,19.8672795476997,20.4887389274909,2941.20590892706,0.0,1.0
2025-01-15,21.05,21.32,21.05,21.23,5504,20.4401874134447,20.7023655892941,20.4401874134447,20.6149728640109,5668.20634549528,0.0,1.0
2025-01-16,21.244,21.244,21.07,21.07,267,20.6285672879439,20.6285672879439,20.4596080190631,20.4596080190631,274.965678460618,0.0,1.0
2025-01-17,21.45,21.45,21.19,21.19,511,20.8285995258142,20.8285995258142,20.576131652774,20.576131652774,526.245174881557,0.0,1.0
2025-01-21,21.3957,21.44,21.3957,21.44,889,20.77587258156,20.8188892230049,20.77587258156,20.8188892230049,915.522427533669,0.0,1.0
2025-01-22,21.355,21.355,21.26,21.26,168,20.7363516491264,20.7363516491264,20.6441037724387,20.6441037724387,173.012112289827,0.0,1.0
2025-01-23,21.2772,21.33,21.1425,21.33,1823,20.6608054932705,20.7120758921033,20.5300077144301,20.7120758921033,1877.38738514497,0.0,1.0
2025-01-24,21.3252,21.35,21.1986,21.35,2489,20.7074149467549,20.7314964977218,20.5844825131899,20.7314964977218,2563.25683029392,0.0,1.0
2025-01-27,21.4502,21.6,21.4502,21.58,2344,20.8287937318703,20.9742540679527,20.8287937318703,20.9548334623342,2413.93090004378,0.0,1.0
2025-01-28,21.4303,21.4303,21.4303,21.4303,161,20.80947022928,20.80947022928,20.80947022928,20.80947022928,165.803274277751,0.0,1.0
2025-01-29,21.435,21.59,21.2979,21.33,6495,20.8140340716003,20.9645437651435,20.6809058200857,20.7120758921033,6688.77184120493,0.0,1.0
2025-01-30,21.477,21.477,21.4,21.4,1244,20.8548173433991,20.8548173433991,20.780048011768,20.780048011768,1281.1134981461,0.0,1.0
2025-01-31,21.3929,21.6599,21.34,21.6599,5239,20.7731536967734,21.0324187817801,20.7217861949125,21.0324187817801,5395.30033503813,0.0,1.0
2025-02-03,21.57,21.59,21.54,21.59,1058,20.945123159525,20.9645437651435,20.9159922510973,20.9645437651435,1089.56437382522,0.0,1.0
2025-02-04,21.5001,21.55,21.3618,21.47,2744,20.8772481428884,20.9257025539065,20.7429546550367,20.8480201314326,2825.86450073385,0.0,1.0
2025-02-05,21.78,21.81,21.66,21.66,3467,21.149039518519,21.1781704269467,21.0325158848081,21.0325158848081,3570.43448398113,0.0,1.0
2025-02-06,21.65,21.71,21.65,21.71,2106,21.0228055819989,21.0810673988543,21.0228055819989,21.0810673988543,2168.83040763319,0.0,1.0
2025-02-07,21.53,21.67,21.5,21.5,2087,20.9062819482881,21.0422261876174,20.8771510398604,20.8771510398604,2149.26356160041,0.0,1.0
2025-02-10,21.7,21.71,21.545,21.59,8377,21.0713570960451,21.0810673988543,20.9208474025019,20.9645437651435,8626.91943245168,0.0,1.0
2025-02-11,21.485,21.52,21.485,21.52,2098,20.8625855856465,20.8965716454788,20.8625855856465,20.8965716454788,2160.59173561939,0.0,1.0
2025-02-12,21.3402,21.37,21.34,21.37,2232,20.7219804009687,20.7509171033403,20.7217861949125,20.7509171033403,2298.58949185056,0.0,1.0
2025-02-13,21.69,21.69,21.48,21.48,2484,21.0616467932359,21.0616467932359,20.8577304342419,20.8577304342419,2558.1076602853,0.0,1.0
2025-02-14,21.77,21.77,21.64,21.64,17247,21.1393292157098,21.1393292157098,21.0130952791897,21.0130952791897,17761.5470277538,0.0,1.0
2025-02-18,21.63,21.71,21.54,21.54,2810,21.0033849763804,21.0810673988543,20.9159922510973,20.9159922510973,2893.83354484771,0.0,1.0
2025-02-19,21.5213,21.5534,21.485,21.52,5539,20.897833984844,20.9290040568617,20.8625855856465,20.8965716454788,5704.25053555568,0.0,1.0
2025-02-20,21.535,21.89,21.535,21.89,2297,20.9111370996927,21.2558528494206,20.9111370996927,21.2558528494206,2365.52870196269,0.0,1.0
2025-02-21,21.84,21.86,21.61,21.61,8678,21.2073013353744,21.2267219409929,20.983964370762,20.983964370762,8936.89946697096,0.0,1.0
2025-02-24,21.7102,21.8865,21.69,21.69,3768,21.0812616049105,21.2524542434374,21.0616467932359,21.0616467932359,3880.41451850041,0.0,1.0
2025-02-25,22.04,22.04,21.87,21.87,8562,21.4015073915592,21.4015073915592,21.2364322438021,21.2364322438021,8817.43872277082,0.0,1.0
2025-02-26,21.9216,21.9216,21.9,21.9,2248,21.2865374062978,21.2865374062978,21.2655631522298,21.2655631522298,2315.06683587816,0.0,1.0
2025-02-27,22.3372,22.3372,22.12,22.14,7545,21.6900975910497,21.6900975910497,21.4791898140331,21.4986104196515,7770.09754301634,0.0,1.0
2025-02-28,22.2256,22.67,22.2256,22.4,1877,21.5817306116986,22.0132564685411,21.5817306116986,21.7510782926917,1932.99842123813,0.0,1.0
2025-03-03,22.4548,22.7439,22.34,22.34,1381,21.8042907520863,22.0850156063014,21.6928164758363,21.6928164758363,1422.20075638245,0.0,1.0
2025-03-04,22.385,22.67,22.18,22.2,3638,21.7365128384779,22.0132564685411,21.5374516308885,21.556872236507,3746.53609827613,0.0,1.0
2025-03-05,22.3072,22.61,22.11,22.14,950,21.660966682622,21.9549946516857,21.4694795112238,21.4986104196515,978.342301638903,0.0,1.0
2025-03-06,22.2848,22.51,22.2848,22.51,117,21.6392156043293,21.8578916235933,21.6392156043293,21.8578916235933,120.490578201844,0.0,1.0
2025-03-07,22.2057,22.59,22.03,22.59,5073,21.5624071091082,21.9355740460672,21.3917970887499,21.9355740460672,5224.34789075175,0.0,1.0
2025-03-10,22.35,22.64,22.03,22.64,4335,21.7025267786455,21.9841255601134,21.3917970887499,21.9841255601134,4464.33039747858,0.0,1.0
2025-03-11,22.195,22.59,22.01,22.59,4801,21.5520170851023,21.9355740460672,21.3723764831315,21.9355740460672,4944.23304228251,0.0,1.0
2025-03-12,22.1718,22.1718,22.1718,22.1718,8,21.5294891825849,21.5294891825849,21.5294891825849,21.5294891825849,8.2386720138013,0.0,1.0
2025-03-13,22.192,22.53,22.192,22.3052,4999,21.5491039942596,21.8773122292118,21.5491039942596,21.6590246220601,5148.14017462408,0.0,1.0
2025-03-14,22.203,22.5139,21.9647,22.5139,2295,21.5597853273497,21.8616786416889,21.3283888114056,21.8616786416889,2363.46903395925,0.0,1.0
2025-03-17,22.235,22.4556,21.83,21.83,2538,21.5908582963393,21.8050675763111,21.1975910325652,21.1975910325652,2613.71869637846,0.0,1.0
2025-03-18,22.2843,22.52,22.2843,22.52,134,21.6387300891888,21.8676019264026,21.6387300891888,21.8676019264026,137.997756231172,0.0,1.0
2025-03-19,22.355,22.47,22.355,22.47,145,21.7073819300501,21.8190504123564,21.7073819300501,21.8190504123564,149.325930250149,0.0,1.0
2025-03-20,22.09,22.09,22.05,22.05,1764,21.4500589056054,21.4500589056054,21.4112176943684,21.4112176943684,1816.62717904318,0.0,1.0
2025-03-21,22.3258,22.3258,22.11,22.11,3618,21.6790278458472,21.6790278458472,21.4694795112238,21.4694795112238,3725.93941824163,0.0,1.0
2025-03-24,22.225,22.46,22.225,22.46,313,21.5811479935301,21.8093401095471,21.5811479935301,21.8093401095471,322.338042539975,0.0,1.0
2025-03-25,22.04,22.5639,22.04,22.5639,1117,21.4015073915592,21.9102301557351,21.4015073915592,21.9102301557351,1150.324579927,0.0,1.0
2025-03-26,22.175,22.4,21.91,21.91,11585,21.5325964794839,21.7510782926917,21.2752734550391,21.2752734550391,11930.626909986,0.0,1.0
2025-03-27,22.1352,22.41,21.82,22.41,15389,21.4939494743031,21.760788595501,21.1878807297559,21.760788595501,15848.1154525485,0.0,1.0
2025-03-28,21.6979,21.98,21.565,21.93,21300,21.2780894428538,21.554731377411,21.1477607895299,21.5056987764615,21720.2428461084,0.215,1.0
2025-03-31,21.9877,22.05,21.88,22.05,3860,21.5622823979572,21.6233770187403,21.4566661755119,21.6233770187403,3936.15668478773,0.0,1.0
2025-04-01,21.8657,21.8657,21.8657,21.8657,2393,21.4426428516404,21.4426428516404,21.4426428516404,21.4426428516404,2440.21319862617,0.0,1.0
2025-04-02,21.9009,22.02,21.72,21.72,458,21.4771618027088,21.5939574581706,21.2997618524734,21.2997618524734,467.036207676886,0.0,1.0
2025-04-03,22.0698,22.12,22.0698,22.12,1399,21.6427939287163,21.6920226600696,21.6427939287163,21.6920226600696,1426.60186580778,0.0,1.0
2025-04-04,22.0153,22.35,21.7984,22.29,942,21.5893483936813,21.9175726244375,21.3766449707623,21.858733503298,960.585387841981,0.0,1.0
2025-04-07,21.7344,21.91,21.7344,21.91,1138,21.3138832415469,21.4860857360816,21.3138832415469,21.4860857360816,1160.45241121462,0.0,1.0
2025-04-08,21.3549,21.94,21.35,21.3887,1129,20.94172580034,21.5155052966514,20.936920605447,20.9748718385819,1151.27484381486,0.0,1.0
2025-04-09,21.4775,21.84,21.16,21.315,10989,21.0619537378683,21.4174400947523,20.7505967218388,20.9025977847823,11205.809795112,0.0,1.0
2025-04-10,21.26,21.58,21.26,21.58,6569,20.8486619237378,21.1624705698148,20.8486619237378,21.1624705698148,6698.60447211674,0.0,1.0
2025-04-11,21.3382,21.5,21.01,21.5,15823,20.9253489116229,21.0840184082955,20.6034989189902,21.0840184082955,16135.1832184964,0.0,1.0
2025-04-14,21.4256,21.62,21.2,21.2,2299,21.0110578980826,21.2016966505744,20.7898228025984,20.7898228025984,2344.3586057842,0.0,1.0
2025-04-15,21.5262,21.71,21.5262,21.71,198,21.1097114911931,21.2899553322835,21.1097114911931,21.2899553322835,201.906482794811,0.0,1.0
2025-04-16,21.6217,21.79,21.54,21.54,1160,21.2033637590067,21.3684074938028,21.1232444890552,21.1232444890552,1182.88646485849,0.0,1.0
2025-04-17,21.53,21.8732,21.53,21.8,578,21.1134379688653,21.4499977417828,21.1134379688653,21.3782140139927,589.403773007073,0.0,1.0
2025-04-21,21.2939,21.69,21.23,21.69,19612,20.8819060271816,21.2703422919037,20.8192423631681,21.2703422919037,19998.9390937971,0.0,1.0
2025-04-22,21.4938,21.68,21.36,21.65,10427,21.0779383657778,21.2605357717138,20.9467271256369,21.2311162111441,10632.7216974823,0.0,1.0
2025-04-23,21.5585,21.84,21.5585,21.84,222,21.1413865514065,21.4174400947523,21.1413865514065,21.4174400947523,226.379995860848,0.0,1.0
2025-04-24,21.87,21.87,21.66,21.75,5225,21.446859655322,21.446859655322,21.240922731334,21.3291814130432,5328.08774041863,0.0,1.0
2025-04-25,21.8808,21.91,21.755,21.87,70288,21.4574506971271,21.4860857360816,21.3340846731381,21.446859655322,71674.7619327358,0.0,1.0
2025-04-28,21.81,21.91,21.81,21.89,385,21.3880205341826,21.4860857360816,21.3880205341826,21.4664726957018,392.595938767688,0.0,1.0
2025-04-29,21.9171,22.1,21.7,21.98,12442,21.4930483654165,21.6724096196898,21.2801488120936,21.554731377411,12687.4770653184,0.0,1.0
2025-04-30,21.8708,21.97,21.8334,21.97,33605,21.4476441769372,21.5449248572211,21.410967791427,21.5449248572211,34268.0169410082,0.0,1.0
2025-05-01,21.7694,21.7694,21.7694,21.7694,9,21.3482060622116,21.3482060622116,21.3482060622116,21.3482060622116,9.17756739976412,0.0,1.0
2025-05-02,21.6609,21.73,21.46,21.46,6849,21.2418053181511,21.3095683726634,21.0447923275359,21.0447923275359,6984.12879122051,0.0,1.0
2025-05-05,21.65,21.79,21.5,21.73,4102,21.2311162111441,21.3684074938028,21.0840184082955,21.3095683726634,4182.93127487028,0.0,1.0
2025-05-06,21.66,21.75,21.66,21.72,896,21.240922731334,21.3291814130432,21.240922731334,21.2997618524734,913.677821132075,0.0,1.0
2025-05-07,21.7729,21.9099,21.57,21.84,21643,21.351638344278,21.4859876708797,21.1526640496249,21.4174400947523,22070.0101370106,0.0,1.0
2025-05-08,21.5631,21.92,21.56,21.92,2002,21.1458975506938,21.4958922562715,21.142857529435,21.4958922562715,2041.49888159198,0.0,1.0
2025-05-09,21.7361,21.88,21.7361,21.88,103,21.3155503499792,21.4566661755119,21.3155503499792,21.4566661755119,105.032160241745,0.0,1.0
2025-05-12,21.5957,21.91,21.5957,21.78,1736,21.1778668065129,21.4860857360816,21.1778668065129,21.3586009736129,1770.2507784434,0.0,1.0
2025-05-13,21.5697,21.67,21.42,21.47,14920,21.1523698540192,21.2507292515239,21.0055662467763,21.0545988477258,15214.3672893867,0.0,1.0
2025-05-14,21.5238,21.5238,21.5238,21.5238,54,21.1073579263475,21.1073579263475,21.1073579263475,21.1073579263475,55.0654043985848,0.0,1.0
2025-05-15,21.691,21.73,21.5317,21.5317,8690,21.2713229439227,21.3095683726634,21.1151050772975,21.1151050772975,8861.45118932782,0.0,1.0
2025-05-16,21.6167,21.75,21.6167,21.63,18719,21.1984604989117,21.3291814130432,21.1984604989117,21.2115031707643,19088.3204617983,0.0,1.0
2025-05-19,21.6143,21.66,21.46,21.51,42925,21.1961069340662,21.240922731334,21.0447923275359,21.0938249284854,43771.8978483194,0.0,1.0
2025-05-20,21.543,21.6,21.543,21.56,3334,21.1261864451121,21.1820836101946,21.1261864451121,21.142857529435,3399.77885675707,0.0,1.0
2025-05-21,21.4104,21.4104,21.3,21.41,1810,20.996151987394,20.996151987394,20.8878880044974,20.9957597265864,1845.71077706367,0.0,1.0
2025-05-22,21.47,21.47,21.2501,21.2501,370,21.0545988477258,21.0545988477258,20.8389534687498,20.8389534687498,377.299993101415,0.0,1.0
2025-05-23,21.53,21.53,21.48,21.48,2571,21.1134379688653,21.1134379688653,21.0644053679157,21.0644053679157,2621.72508719928,0.0,1.0
2025-05-27,21.6614,21.6614,21.47,21.47,503,21.2422956441606,21.2422956441606,21.0545988477258,21.0545988477258,512.924044675707,0.0,1.0
2025-05-28,21.6001,21.6001,21.5527,21.5527,262,21.1821816753965,21.1821816753965,21.1356987696963,21.1356987696963,267.169184304245,0.0,1.0
2025-05-29,21.6779,21.68,21.53,21.67,8896,21.258476402474,21.2605357717138,21.1134379688653,21.2507292515239,9071.51550981128,0.0,1.0
2025-05-30,21.7084,21.81,21.7084,21.81,57470,21.2883862890532,21.3880205341826,21.2883862890532,21.3880205341826,58603.8664960493,0.0,1.0
2025-06-02,21.66,21.66,21.66,21.66,13,21.240922731334,21.240922731334,21.240922731334,21.240922731334,13.2564862441038,0.0,1.0
2025-06-03,21.6049,21.61,21.49,21.49,353,21.1868888050876,21.1918901303845,21.0742118881056,21.0742118881056,359.964588012972,0.0,1.0
2025-06-04,21.8088,21.8088,21.8088,21.8088,302,21.3868437517598,21.3868437517598,21.3868437517598,21.3868437517598,307.958372747641,0.0,1.0
2025-06-05,21.74,21.8,21.74,21.8,1493,21.3193748928533,21.3782140139927,21.3193748928533,21.3782140139927,1522.45645864976,0.0,1.0
2025-06-06,21.6196,21.66,21.6196,21.66,1394,21.2013043897668,21.240922731334,21.2013043897668,21.240922731334,1421.50321725236,0.0,1.0
2025-06-09,21.66,21.75,21.5,21.5,2693,21.240922731334,21.3291814130432,21.0840184082955,21.0840184082955,2746.13211195165,0.0,1.0
2025-06-10,21.7262,21.7262,21.72,21.72,122,21.3058418949912,21.3058418949912,21.2997618524734,21.2997618524734,124.407024752358,0.0,1.0
2025-06-11,21.757,21.757,21.65,21.65,640,21.3360459771761,21.3360459771761,21.2311162111441,21.2311162111441,652.627015094338,0.0,1.0
2025-06-12,21.9,21.9,21.84,21.84,465,21.4762792158917,21.4762792158917,21.4174400947523,21.4174400947523,474.174315654481,0.0,1.0
2025-06-13,21.77,21.77,21.77,21.77,5,21.348794453423,21.348794453423,21.348794453423,21.348794453423,5.09864855542451,0.0,1.0
2025-06-16,21.725,21.725,21.67,21.67,319,21.3046651125684,21.3046651125684,21.2507292515239,21.2507292515239,325.293777836084,0.0,1.0
2025-06-17,21.8529,21.8529,21.8529,21.8529,5,21.4300905057973,21.4300905057973,21.4300905057973,21.4300905057973,5.09864855542452,0.0,1.0
2025-06-18,21.8237,21.8237,21.71,21.71,266,21.4014554668428,21.4014554668428,21.2899553322835,21.2899553322835,271.248103148584,0.0,1.0
2025-06-20,21.8093,21.8093,21.8093,21.8093,3,21.3873340777693,21.3873340777693,21.3873340777693,21.3873340777693,3.05918913325471,0.0,1.0
2025-06-23,21.8157,21.8157,21.8157,21.8157,102,21.3936102506908,21.3936102506908,21.3936102506908,21.3936102506908,104.01243053066,0.0,1.0
2025-06-24,21.9976,21.9976,21.9,21.9,5540,21.5719908529452,21.5719908529452,21.4762792158917,21.4762792158917,5649.30259941037,0.0,1.0
2025-06-25,21.9361,22.01,21.9361,22.01,12874,21.5116807537773,21.5841509379807,21.5116807537773,21.5841509379807,13128.000300507,0.0,1.0
2025-06-26,22.0378,22.0378,22.0378,22.0378,4,21.6114130641086,21.6114130641086,21.6114130641086,21.6114130641086,4.07891884433962,0.0,1.0
2025-06-27,21.66,21.78,21.4721,21.78,4707,21.446859655322,21.5656788223875,21.260808642892,21.5656788223875,4753.77848498675,0.21,1.0
2025-06-30,21.77,21.94,21.77,21.87,20310,21.5557772251321,21.7241043784748,21.5557772251321,21.6547931976866,20511.84215638,0.0,1.0
2025-07-01,21.884,21.884,21.884,21.884,182,21.6686554338443,21.6686554338443,21.6686554338443,21.6686554338443,183.808728333883,0.0,1.0
2025-07-02,21.8427,21.8427,21.8427,21.8427,24,21.6277618371792,21.6277618371792,21.6277618371792,21.6277618371792,24.2385136264461,0.0,1.0
2025-07-03,21.7879,21.7879,21.7879,21.7879,13,21.5735010842193,21.5735010842193,21.5735010842193,21.5735010842193,13.1291948809917,0.0,1.0
2025-07-07,21.73,21.86,21.73,21.86,330,21.5161708361102,21.6448916004312,21.5161708361102,21.6448916004312,333.279562363634,0.0,1.0
2025-07-08,21.66,21.77,21.66,21.73,1215,21.446859655322,21.5557772251321,21.446859655322,21.5161708361102,1227.07475233883,0.0,1.0
2025-07-09,21.7705,21.8,21.7705,21.8,418,21.5562723049948,21.5854820168984,21.5562723049948,21.5854820168984,422.15411232727,0.0,1.0
2025-07-10,21.805,21.805,21.7,21.7,1801,21.5904328155262,21.5904328155262,21.4864660443439,21.4864660443439,1818.89846005122,0.0,1.0
2025-07-11,21.6802,21.6802,21.6802,21.6802,13,21.466860881778,21.466860881778,21.466860881778,21.466860881778,13.1291948809917,0.0,1.0
2025-07-14,21.6559,21.76,21.56,21.76,3212,21.4428000004473,21.5458756278766,21.3478436827674,21.5458756278766,3243.9210736727,0.0,1.0
2025-07-15,21.5883,21.73,21.5883,21.73,177,21.3758652030004,21.5161708361102,21.3758652030004,21.5161708361102,178.75903799504,0.0,1.0
2025-07-16,21.6476,21.75,21.53,21.53,6108,21.4345816747253,21.5359740306211,21.3181388910011,21.3181388910011,6168.70171793052,0.0,1.0
2025-07-17,21.63,21.72,21.53,21.72,2429,21.4171548635556,21.5062692388548,21.3181388910011,21.5062692388548,2453.1395666099,0.0,1.0
2025-07-18,21.49,21.6526,21.37,21.62,30030,21.2785325019792,21.439532473353,21.1597133349137,21.4072532663002,30328.4401750907,0.0,1.0
2025-07-21,21.6348,21.6348,21.6348,21.6348,321,21.4219076302383,21.4219076302383,21.4219076302383,21.4219076302383,324.190119753716,0.0,1.0
2025-07-22,21.7106,21.74,21.54,21.55,1713,21.4969617374346,21.5260724333657,21.3280404882565,21.337942085512,1730.02391008759,0.0,1.0
2025-07-23,21.625,21.625,21.51,21.51,501,21.4122040649279,21.4122040649279,21.2983356964902,21.2983356964902,505.978971952063,0.0,1.0
2025-07-24,21.5949,21.5949,21.52,21.52,407,21.382400257189,21.382400257189,21.3082372937456,21.3082372937456,411.044793581815,0.0,1.0
2025-07-25,21.6739,21.6739,21.6739,21.6739,21,21.4606228755071,21.4606228755071,21.4606228755071,21.4606228755071,21.2086994231403,0.0,1.0
2025-07-28,21.5975,21.65,21.5975,21.65,308,21.3849746724754,21.4369580580666,21.3849746724754,21.4369580580666,311.060924872725,0.0,1.0
2025-07-29,21.7295,21.8499,21.606404,21.61,2348,21.5156757562475,21.6348909872032,21.3937910546717,21.3973516690447,2371.33458312064,0.0,1.0
2025-07-30,21.6749,21.8262,21.5301,21.5301,1071,21.4616130352327,21.6114242017077,21.3182379069736,21.3182379069736,1081.64367058016,0.0,1.0
2025-07-31,21.7045,21.829969,21.64,21.64,480,21.4909217631088,21.6151561137133,21.4270564608111,21.4270564608111,484.770272528922,0.0,1.0
2025-08-01,21.8914,21.8914,21.76,21.76,555,21.6759826158133,21.6759826158133,21.5458756278766,21.5458756278766,560.515627611567,0.0,1.0
2025-08-04,21.9329,21.94,21.9329,21.94,459,21.7170742444235,21.7241043784748,21.7170742444235,21.7241043784748,463.561573105781,0.0,1.0
2025-08-05,21.935,21.935,21.79,21.87,3424,21.7191535798471,21.7191535798471,21.575580419643,21.6547931976866,3458.02794403965,0.0,1.0
2025-08-06,22.035,22.035,21.99,21.99,693,21.8181695524017,21.8181695524017,21.7736123647521,21.7736123647521,699.887080963631,0.0,1.0
2025-08-07,21.9251,21.9251,21.9251,21.9251,24,21.7093509985642,21.7093509985642,21.7093509985642,21.7093509985642,24.2385136264461,0.0,1.0
2025-08-08,21.96,21.96,21.875,21.875,143,21.7439075729858,21.7439075729858,21.6597439963144,21.6597439963144,144.421143690908,0.0,1.0
2025-08-11,21.8798,22.01,21.8798,22.01,1337,21.664496762997,21.7934155592631,21.664496762997,21.7934155592631,1350.2871966066,0.0,1.0
2025-08-12,21.9783,21.99,21.83,21.83,12320,21.7620274959632,21.7736123647521,21.6151868086648,21.6151868086648,12442.436994909,0.0,1.0
2025-08-13,21.9742,22.15,21.81,21.91,51143,21.7579678410885,21.9320379208395,21.5953836141539,21.6943995867085,51651.2625998889,0.0,1.0
2025-08-14,21.97,21.97,21.97,21.97,403,21.7538091702412,21.7538091702412,21.7538091702412,21.7538091702412,407.005041310741,0.0,1.0
2025-08-15,21.93,21.93,21.85,21.85,751,21.7142027812194,21.7142027812194,21.6349900031757,21.6349900031757,758.463488894209,0.0,1.0
2025-08-18,21.89,21.89,21.89,21.89,488,21.6745963921976,21.6745963921976,21.6745963921976,21.6745963921976,492.84977707107,0.0,1.0
2025-08-19,21.8974,22.04,21.76,22.04,1620,21.6819235741666,21.8231203510294,21.5458756278766,21.8231203510294,1636.09966978511,0.0,1.0
2025-08-20,21.9,22.05,21.9,22.05,329,21.684497989453,21.8330219482849,21.684497989453,21.8330219482849,332.269624295866,0.0,1.0
2025-08-21,21.84,21.92,21.84,21.88,19692,21.6250884059203,21.7043011839639,21.6250884059203,21.6646947949421,19887.700430499,0.0,1.0
2025-08-22,21.952,22.08,21.952,22.08,208,21.7359862951814,21.8627267400513,21.7359862951814,21.8627267400513,210.067118095866,0.0,1.0
2025-08-25,21.9101,21.9101,21.9101,21.9101,6,21.694498602681,21.694498602681,21.694498602681,21.694498602681,6.05962840661153,0.0,1.0
2025-08-26,21.9755,21.9755,21.78,21.78,621,21.7592550487317,21.7592550487317,21.5656788223875,21.5656788223875,627.171540084294,0.0,1.0
2025-08-27,21.82,22.1,21.82,22.1,50756,21.6052852114093,21.8825299345622,21.6052852114093,21.8825299345622,51260.4165676626,0.0,1.0
2025-08-28,21.88,22.12,21.88,22.12,17836,21.6646947949421,21.9023331290731,21.6646947949421,21.9023331290731,18013.2553767205,0.0,1.0
2025-08-29,21.9765,21.9765,21.87,21.87,133,21.7602452084573,21.7602452084573,21.6547931976866,21.6547931976866,134.321763013222,0.0,1.0
2025-09-02,22.01,22.18,21.96,22.18,505,21.7934155592631,21.9617427126058,21.7439075729858,21.9617427126058,510.018724223136,0.0,1.0
2025-09-03,21.85,22.14,21.85,22.12,6438,21.6349900031757,21.922136323584,21.6349900031757,21.9023331290731,6501.98128029417,0.0,1.0
2025-09-04,22.12,22.24,22.12,22.23,19794,21.9023331290731,22.0211522961386,21.9023331290731,22.0112506988831,19990.7141134114,0.0,1.0
2025-09-05,22.195,22.35,22.195,22.35,91007,21.976595108489,22.1300698659486,21.976595108489,22.1300698659486,91911.4337334159,0.0,1.0
2025-09-08,22.45,22.46,22.45,22.46,276,22.2290858385032,22.2389874357587,22.2290858385032,22.2389874357587,278.74290670413,0.0,1.0
2025-09-09,22.3075,22.3075,22.18,22.21,488,22.0879880776129,22.0879880776129,21.9617427126058,21.9914475043722,492.849777071071,0.0,1.0
2025-09-10,22.3476,22.3476,22.3476,22.3476,25,22.1276934826073,22.1276934826073,22.1276934826073,22.1276934826073,25.2484516942147,0.0,1.0
2025-09-11,22.4174,22.56,22.4174,22.56,10328,22.1968066314504,22.3380034083132,22.1968066314504,22.3380034083132,10430.640363914,0.0,1.0
2025-09-12,22.355,22.355,22.355,22.355,177,22.1350206645764,22.1350206645764,22.1350206645764,22.1350206645764,178.75903799504,0.0,1.0
2025-09-15,22.3352,22.34,22.3352,22.34,478,22.1154155020105,22.1201682686932,22.1154155020105,22.1201682686932,482.750396393386,0.0,1.0
2025-09-16,22.4353,22.57,22.4353,22.57,2863,22.2145304905377,22.3479050055687,22.2145304905377,22.3479050055687,2891.45268802146,0.0,1.0
2025-09-17,22.3928,22.53,22.3928,22.53,5154,22.172448702202,22.3082986165469,22.172448702202,22.3082986165469,5205.2208012793,0.0,1.0
2025-09-18,22.355,22.41,22.34,22.41,112382,22.1350206645764,22.1894794494814,22.1201682686932,22.1894794494814,113498.859931969,0.0,1.0
2025-09-19,22.4159,22.45,22.4159,22.45,295,22.1953213918621,22.2290858385032,22.1953213918621,22.2290858385032,297.931729991733,0.0,1.0
2025-09-22,22.3821,22.41,22.38,22.41,542,22.1618539931386,22.1894794494814,22.159774657715,22.1894794494814,547.386432730576,0.0,1.0
2025-09-23,22.438,22.47,22.42,22.43,2045,22.2172039217967,22.2488890330141,22.1993810467368,22.2092826439923,2065.32334858676,0.0,1.0
2025-09-24,22.2907,22.45,22.2907,22.45,765,22.0713533942238,22.2290858385032,22.0713533942238,22.2290858385032,772.602621842968,0.0,1.0
2025-09-25,22.2433,22.2433,22.21,22.21,267,22.0244198232329,22.0244198232329,21.9914475043722,21.9914475043722,269.653464094213,0.0,1.0
2025-09-26,22.2274,22.34,22.12,22.1471,1701,22.0086762835967,22.1201682686932,21.9023331290731,21.9291664576354,1717.90465327437,0.0,1.0
2025-09-29,22.1371,22.5,21.98,22.21,30533,22.1371,22.5,21.98,22.21,30533,0.22,1.0
2025-09-30,22.3902,22.41,22.3902,22.41,332,22.3902,22.41,22.3902,22.41,332,0.0,1.0
2025-10-01,22.4173,22.76,22.4173,22.76,272,22.4173,22.76,22.4173,22.76,272,0.0,1.0
2025-10-02,22.4564,22.75,22.4564,22.75,141,22.4564,22.75,22.4564,22.75,141,0.0,1.0
2025-10-03,22.3592,22.76,22.15,22.76,942,22.3592,22.76,22.15,22.76,942,0.0,1.0
2025-10-06,22.395,22.395,22.395,22.395,429,22.395,22.395,22.395,22.395,429,0.0,1.0
2025-10-07,22.4412,22.74,22.4412,22.74,310,22.4412,22.74,22.4412,22.74,310,0.0,1.0
2025-10-08,22.46,22.77,22.02,22.2475,6407,22.46,22.77,22.02,22.2475,6407,0.0,1.0
2025-10-09,22.44,22.4435,22.44,22.4435,355,22.44,22.4435,22.44,22.4435,355,0.0,1.0
2025-10-10,22.24,22.24,22.24,22.24,540,22.24,22.24,22.24,22.24,540,0.0,1.0
2025-10-13,22.58,22.89,22.58,22.89,192,22.58,22.89,22.58,22.89,192,0.0,1.0
2025-10-14,22.2,22.53,22.2,22.53,554,22.2,22.53,22.2,22.53,554,0.0,1.0
2025-10-15,22.1683,22.89,22.165,22.89,1041,22.1683,22.89,22.165,22.89,1041,0.0,1.0
2025-10-16,22.6,22.82,22.13,22.82,200620,22.6,22.82,22.13,22.82,200620,0.0,1.0
2025-10-17,22.5909,22.95,22.5909,22.95,273,22.5909,22.95,22.5909,22.95,273,0.0,1.0
2025-10-20,23.0096,23.11,22.98,22.98,350,23.0096,23.11,22.98,22.98,350,0.0,1.0
2025-10-21,22.7247,23.02,22.52,23.02,2146,22.7247,23.02,22.52,23.02,2146,0.0,1.0
2025-10-22,22.7061,22.94,22.7061,22.94,177,22.7061,22.94,22.7061,22.94,177,0.0,1.0
2025-10-23,22.3821,22.39,22.2935,22.34,2669,22.3821,22.39,22.2935,22.34,2669,0.0,1.0
2025-10-24,22.7065,22.7065,22.7065,22.7065,10,22.7065,22.7065,22.7065,22.7065,10,0.0,1.0
2025-10-27,22.6893,22.6893,22.6893,22.6893,76,22.6893,22.6893,22.6893,22.6893,76,0.0,1.0
2025-10-28,22.6796,22.6796,22.57,22.58,1822,22.6796,22.6796,22.57,22.58,1822,0.0,1.0
2025-10-29,22.6349,22.6349,22.39,22.53,10107,22.6349,22.6349,22.39,22.53,10107,0.0,1.0
2025-10-30,22.5705,22.5705,22.5705,22.5705,16,22.5705,22.5705,22.5705,22.5705,16,0.0,1.0
2025-10-31,22.5493,22.5493,22.37,22.37,1351,22.5493,22.5493,22.37,22.37,1351,0.0,1.0
2025-11-03,22.215,22.3792,22.04,22.04,98217,22.215,22.3792,22.04,22.04,98217,0.0,1.0
2025-11-04,22.17,22.17,22.05,22.06,25226,22.17,22.17,22.05,22.06,25226,0.0,1.0
2025-11-05,22.516,22.516,22.33,22.33,212,22.516,22.516,22.33,22.33,212,0.0,1.0
2025-11-06,22.5152,22.5152,22.36,22.36,2380,22.5152,22.5152,22.36,22.36,2380,0.0,1.0
2025-11-07,22.4096,22.4096,22.4096,22.4096,184,22.4096,22.4096,22.4096,22.4096,184,0.0,1.0
2025-11-10,22.4846,22.4846,22.4846,22.4846,58,22.4846,22.4846,22.4846,22.4846,58,0.0,1.0
2025-11-11,22.5273,22.5273,22.5273,22.5273,12,22.5273,22.5273,22.5273,22.5273,12,0.0,1.0
2025-11-12,22.2531,22.35,22.2,22.35,7466,22.2531,22.35,22.2,22.35,7466,0.0,1.0
2025-11-13,22.41,22.8192,22.27,22.27,899,22.41,22.8192,22.27,22.27,899,0.0,1.0
2025-11-14,22.4596,22.4596,22.28,22.28,1130,22.4596,22.4596,22.28,22.28,1130,0.0,1.0
2025-11-17,22.4896,22.4896,22.11,22.11,4666,22.4896,22.4896,22.11,22.11,4666,0.0,1.0
2025-11-18,22.58,22.58,22.25,22.25,962,22.58,22.58,22.25,22.25,962,0.0,1.0
2025-11-19,22.34,22.34,22.09,22.09,2757,22.34,22.34,22.09,22.09,2757,0.0,1.0
2025-11-20,22.47,22.47,22.47,22.47,204,22.47,22.47,22.47,22.47,204,0.0,1.0
2025-11-21,22.505,22.505,22.35,22.35,2065,22.505,22.505,22.35,22.35,2065,0.0,1.0
2025-11-24,22.525,22.525,22.29,22.29,1271,22.525,22.525,22.29,22.29,1271,0.0,1.0
2025-11-25,22.575,22.575,22.575,22.575,104,22.575,22.575,22.575,22.575,104,0.0,1.0
2025-11-26,22.6,22.6,22.27,22.27,242,22.6,22.6,22.27,22.27,242,0.0,1.0