date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-02-23,24.305,24.305,24.305,24.305,300,17.4398171536381,17.4398171536381,17.4398171536381,17.4398171536381,418.094979767545,0.0,1.0
2017-02-24,24.39,24.39,24.39,24.39,19468,17.5008080797051,17.5008080797051,17.5008080797051,17.5008080797051,27131.5768870486,0.0,1.0
2017-02-27,24.4,24.4,24.4,24.4,100,17.5079834827718,17.5079834827718,17.5079834827718,17.5079834827718,139.364993255849,0.0,1.0
2017-02-28,24.37,24.39,24.3671,24.3671,825,17.5300987925637,17.5444854144698,17.5280127323873,17.5280127323873,1146.89884169556,0.060821,1.0
2017-03-01,24.2395,24.2395,24.2337,24.2337,815,17.4362260846265,17.4362260846265,17.4320539642737,17.4320539642737,1132.99703755379,0.0,1.0
2017-03-02,24.2395,24.2395,24.2395,24.2395,35,17.4362260846265,17.4362260846265,17.4362260846265,17.4362260846265,48.6563144961752,0.0,1.0
2017-03-03,24.21,24.22,24.21,24.21,925,17.415005817315,17.4221991282681,17.415005817315,17.415005817315,1285.9168831132,0.0,1.0
2017-03-06,24.2,24.2,24.19,24.19,457,17.407812506362,17.407812506362,17.400619195409,17.400619195409,635.31244927863,0.0,1.0
2017-03-07,24.13,24.13,24.13,24.13,978,17.3574593296907,17.3574593296907,17.3574593296907,17.3574593296907,1359.59644506455,0.0,1.0
2017-03-08,24.03,24.03,24.03,24.03,5039,17.2855262201603,17.2855262201603,17.2855262201603,17.2855262201603,7005.11910703504,0.0,1.0
2017-03-09,23.885,23.97,23.88,23.97,3773,17.1812232113412,17.242366354442,17.1776265558646,17.242366354442,5245.15070268767,0.0,1.0
2017-03-10,23.885,23.885,23.885,23.885,0,17.1812232113412,17.1812232113412,17.1812232113412,17.1812232113412,0,0.0,1.0
2017-03-13,23.998,23.998,23.998,23.998,400,17.2625076251105,17.2625076251105,17.2625076251105,17.2625076251105,556.072165670574,0.0,1.0
2017-03-14,23.998,23.998,23.998,23.998,0,17.2625076251105,17.2625076251105,17.2625076251105,17.2625076251105,0,0.0,1.0
2017-03-15,23.998,23.998,23.998,23.998,0,17.2625076251105,17.2625076251105,17.2625076251105,17.2625076251105,0,0.0,1.0
2017-03-16,24.0904,24.0904,24.0904,24.0904,117,17.3289738183166,17.3289738183166,17.3289738183166,17.3289738183166,162.651108458643,0.0,1.0
2017-03-17,24.1267,24.15,24.1267,24.14,4320,17.3550855370762,17.3718459515968,17.3550855370762,17.3646526406437,6005.57938924219,0.0,1.0
2017-03-20,24.19,24.19,24.19,24.19,369,17.400619195409,17.400619195409,17.400619195409,17.400619195409,512.976572831102,0.0,1.0
2017-03-21,24.19,24.19,24.19,24.19,0,17.400619195409,17.400619195409,17.400619195409,17.400619195409,0,0.0,1.0
2017-03-22,24.3092,24.3092,24.293,24.307,975,17.4863634619692,17.4863634619692,17.4747102982253,17.4847809335595,1355.42590382202,0.0,1.0
2017-03-23,24.2568,24.28,24.2568,24.275,3037,17.4486705125753,17.4653589939863,17.4486705125753,17.4617623385098,4221.97791785382,0.0,1.0
2017-03-24,24.31,24.31,24.3099,24.3099,983,17.4869389268455,17.4869389268455,17.4868669937359,17.4868669937359,1366.54734713543,0.0,1.0
2017-03-27,24.33,24.33,24.32,24.32,328,17.5013255487515,17.5013255487515,17.4941322377985,17.4941322377985,455.979175849871,0.0,1.0
2017-03-28,24.33,24.33,24.33,24.33,0,17.5013255487515,17.5013255487515,17.5013255487515,17.5013255487515,0,0.0,1.0
2017-03-29,24.33,24.34,24.33,24.33,605,17.5013255487515,17.5085188597046,17.5013255487515,17.5013255487515,841.059150576744,0.0,1.0
2017-03-30,24.31,24.32,24.31,24.31,950,17.4869389268455,17.4941322377985,17.4869389268455,17.4869389268455,1320.67139346761,0.0,1.0
2017-03-31,24.24,24.24,24.19,24.24,2297,17.4936020907813,17.4936020907813,17.4575179280528,17.4936020907813,3182.83677146982,0.079263,1.0
2017-04-03,24.24,24.24,24.24,24.24,0,17.4936020907813,17.4936020907813,17.4936020907813,17.4936020907813,0,0.0,1.0
2017-04-04,24.24,24.24,24.24,24.24,0,17.4936020907813,17.4936020907813,17.4936020907813,17.4936020907813,0,0.0,1.0
2017-04-05,24.28,24.28,24.28,24.28,8855,17.5224694209641,17.5224694209641,17.5224694209641,17.5224694209641,12269.92582123,0.0,1.0
2017-04-06,24.32,24.32,24.32,24.32,307,17.5513367511469,17.5513367511469,17.5513367511469,17.5513367511469,425.39437912113,0.0,1.0
2017-04-07,24.39,24.39,24.37,24.38,8965,17.6018545789668,17.6018545789668,17.5874209138754,17.5946377464211,12422.347260003,0.0,1.0
2017-04-10,24.34,24.34,24.33,24.33,599,17.5657704162383,17.5657704162383,17.5585535836926,17.5585535836926,830.00401659139,0.0,1.0
2017-04-11,24.45,24.45,24.38,24.38,23296,17.645155574241,17.645155574241,17.5946377464211,17.5946377464211,32280.0894332438,0.0,1.0
2017-04-12,24.45,24.45,24.45,24.45,3,17.645155574241,17.645155574241,17.645155574241,17.645155574241,4.15694833017391,0.0,1.0
2017-04-13,24.45,24.45,24.45,24.45,0,17.645155574241,17.645155574241,17.645155574241,17.645155574241,0,0.0,1.0
2017-04-17,24.54,24.54,24.4995,24.4995,945,17.7101070671523,17.7101070671523,17.6808788953422,17.6808788953422,1309.43872400478,0.0,1.0
2017-04-18,24.54,24.54,24.54,24.54,0,17.7101070671523,17.7101070671523,17.7101070671523,17.7101070671523,0,0.0,1.0
2017-04-19,24.53,24.53,24.53,24.53,41900,17.7028902346066,17.7028902346066,17.7028902346066,17.7028902346066,58058.7116780957,0.0,1.0
2017-04-20,24.55,24.55,24.519,24.519,745,17.717323899698,17.717323899698,17.6949517188063,17.6949517188063,1032.30883532652,0.0,1.0
2017-04-21,24.548,24.548,24.535,24.535,1300,17.7158805331889,17.7158805331889,17.7064986508795,17.7064986508795,1801.34427640869,0.0,1.0
2017-04-24,24.4833,24.518,24.4833,24.49,2955,17.6691876266182,17.6942300355518,17.6691876266182,17.6740229044238,4094.5941052213,0.0,1.0
2017-04-25,24.4248,24.47,24.4248,24.47,14775,17.6269691562258,17.6595892393324,17.6269691562258,17.6595892393324,20472.9705261065,0.0,1.0
2017-04-26,24.4498,24.48,24.42,24.42,1196,17.6450112375901,17.6668060718781,17.6235050766039,17.6235050766039,1657.236734296,0.0,1.0
2017-04-27,24.51,24.51,24.4765,24.5,2051,17.6884565695152,17.6884565695152,17.6642801804871,17.6812397369695,2841.96700839557,0.0,1.0
2017-04-28,24.35,24.35,24.35,24.35,500,17.615740486468,17.615740486468,17.615740486468,17.615740486468,691.143242564941,0.059241,1.0
2017-05-01,24.47,24.47,24.45,24.45,800,17.7025531705902,17.7025531705902,17.6880843899032,17.6880843899032,1105.82918810391,0.0,1.0
2017-05-02,24.45,24.45,24.39,24.39,1080,17.6880843899032,17.6880843899032,17.644678047842,17.644678047842,1492.86940394027,0.0,1.0
2017-05-03,24.45,24.45,24.45,24.45,0,17.6880843899032,17.6880843899032,17.6880843899032,17.6880843899032,0,0.0,1.0
2017-05-04,24.3899,24.3899,24.37,24.37,1470,17.6446057039386,17.6446057039386,17.630209267155,17.630209267155,2031.96113314093,0.0,1.0
2017-05-05,24.4,24.4,24.4,24.4,102,17.6519124381856,17.6519124381856,17.6519124381856,17.6519124381856,140.993221483248,0.0,1.0
2017-05-08,24.37,24.37,24.37,24.37,315,17.630209267155,17.630209267155,17.630209267155,17.630209267155,435.420242815914,0.0,1.0
2017-05-09,24.37,24.37,24.37,24.37,6,17.630209267155,17.630209267155,17.630209267155,17.630209267155,8.29371891077931,0.0,1.0
2017-05-10,24.3861,24.3861,24.3861,24.3861,315,17.6418566356081,17.6418566356081,17.6418566356081,17.6418566356081,435.420242815913,0.0,1.0
2017-05-11,24.43,24.43,24.43,24.43,580,17.6736156092161,17.6736156092161,17.6736156092161,17.6736156092161,801.726161375334,0.0,1.0
2017-05-12,24.52,24.52,24.52,24.52,125,17.7387251223078,17.7387251223078,17.7387251223078,17.7387251223078,172.785810641235,0.0,1.0
2017-05-15,24.502,24.53,24.502,24.53,5254,17.7257032196895,17.7459595126513,17.7257032196895,17.7459595126513,7262.53319287239,0.0,1.0
2017-05-16,24.502,24.502,24.502,24.502,0,17.7257032196895,17.7257032196895,17.7257032196895,17.7257032196895,0,0.0,1.0
2017-05-17,24.67,24.67,24.63,24.63,246,17.8472409774606,17.8472409774606,17.8183034160865,17.8183034160865,340.042475341951,0.0,1.0
2017-05-18,24.6599,24.6599,24.6599,24.6599,366,17.8399342432136,17.8399342432136,17.8399342432136,17.8399342432136,505.916853557538,0.0,1.0
2017-05-19,24.6106,24.64,24.6106,24.64,832,17.8042686988201,17.82553780643,17.8042686988201,17.82553780643,1150.06235562806,0.0,1.0
2017-05-22,24.6106,24.6106,24.6106,24.6106,0,17.8042686988201,17.8042686988201,17.8042686988201,17.8042686988201,0,0.0,1.0
2017-05-23,24.66,24.66,24.66,24.66,900,17.8400065871171,17.8400065871171,17.8400065871171,17.8400065871171,1244.05783661689,0.0,1.0
2017-05-24,24.66,24.66,24.66,24.66,45,17.8400065871171,17.8400065871171,17.8400065871171,17.8400065871171,62.2028918308446,0.0,1.0
2017-05-25,24.6092,24.6399,24.56,24.6297,2189,17.803255884172,17.8254654625266,17.7676626836819,17.8180863843762,3025.82511594931,0.0,1.0
2017-05-26,24.648,24.648,24.648,24.648,200,17.8313253187048,17.8313253187048,17.8313253187048,17.8313253187048,276.457297025977,0.0,1.0
2017-05-30,24.6655,24.68,24.6655,24.673,935,17.843985501806,17.8544753678041,17.843985501806,17.8494112945636,1292.43786359644,0.0,1.0
2017-05-31,24.6063,24.6063,24.6063,24.6063,400,17.8497028404945,17.8497028404945,17.8497028404945,17.8497028404945,551.410860334935,0.067103,1.0
2017-06-01,24.6063,24.6063,24.6063,24.6063,15,17.8497028404945,17.8497028404945,17.8497028404945,17.8497028404945,20.6779072625601,0.0,1.0
2017-06-02,24.693,24.74,24.693,24.73,3003,17.9125960522439,17.9466904115545,17.9125960522439,17.9394362925522,4139.71703396454,0.0,1.0
2017-06-05,24.6772,24.71,24.6772,24.7,2739,17.9011345442204,17.9249280545478,17.9011345442204,17.9176739355455,3775.78586614347,0.0,1.0
2017-06-06,24.77,24.77,24.75,24.75,933,17.9684527685612,17.9684527685612,17.9539445305567,17.9539445305567,1286.16583173124,0.0,1.0
2017-06-07,24.77,24.77,24.77,24.77,2,17.9684527685612,17.9684527685612,17.9684527685612,17.9684527685612,2.75705430167468,0.0,1.0
2017-06-08,24.77,24.77,24.77,24.77,61,17.9684527685612,17.9684527685612,17.9684527685612,17.9684527685612,84.0901562010778,0.0,1.0
2017-06-09,24.77,24.77,24.77,24.77,27,17.9684527685612,17.9684527685612,17.9684527685612,17.9684527685612,37.2202330726082,0.0,1.0
2017-06-12,24.68,24.73,24.68,24.685,2411,17.903165697541,17.9394362925522,17.903165697541,17.9067927570421,3323.62896066883,0.0,1.0
2017-06-13,24.6985,24.7199,24.6985,24.7199,375,17.9165858176952,17.93210963236,17.9165858176952,17.93210963236,516.947681564001,0.0,1.0
2017-06-14,24.77,24.8599,24.77,24.85,868,17.9684527685612,18.0336672983914,17.9684527685612,18.0264857205792,1196.56156692681,0.0,1.0
2017-06-15,24.82,24.82,24.81,24.82,1198,18.0047233635724,18.0047233635724,17.9974692445702,18.0047233635724,1651.47552670314,0.0,1.0
2017-06-16,24.81,24.82,24.81,24.82,511,17.9974692445702,18.0047233635724,17.9974692445702,18.0047233635724,704.42737407788,0.0,1.0
2017-06-19,24.8,24.8,24.74,24.74,530,17.990215125568,17.990215125568,17.9466904115545,17.9466904115545,730.619389943788,0.0,1.0
2017-06-20,24.82,24.82,24.82,24.82,530,18.0047233635724,18.0047233635724,18.0047233635724,18.0047233635724,730.619389943792,0.0,1.0
2017-06-21,24.82,24.82,24.7908,24.81,3443,18.0047233635724,18.0047233635724,17.9835413360859,17.9974692445702,4746.26898033297,0.0,1.0
2017-06-22,24.82,24.82,24.82,24.82,10,18.0047233635724,18.0047233635724,18.0047233635724,18.0047233635724,13.7852715083734,0.0,1.0
2017-06-23,24.82,24.82,24.82,24.82,0,18.0047233635724,18.0047233635724,18.0047233635724,18.0047233635724,0,0.0,1.0
2017-06-26,24.82,24.82,24.82,24.82,134,18.0047233635724,18.0047233635724,18.0047233635724,18.0047233635724,184.722638212204,0.0,1.0
2017-06-27,24.7806,24.83,24.7806,24.83,439,17.9761421347036,18.0119774825747,17.9761421347036,18.0119774825747,605.173419217592,0.0,1.0
2017-06-28,24.82,24.82,24.75,24.8099,3007,18.0047233635724,18.0047233635724,17.9539445305567,17.9973967033802,4145.23114256789,0.0,1.0
2017-06-29,24.82,24.82,24.82,24.82,0,18.0047233635724,18.0047233635724,18.0047233635724,18.0047233635724,0,0.0,1.0
2017-06-30,24.82,24.82,24.82,24.82,0,18.0562392150788,18.0562392150788,18.0562392150788,18.0562392150788,0,0.071016,1.0
2017-07-03,24.749,24.749,24.749,24.749,5,18.004587604109,18.004587604109,18.004587604109,18.004587604109,6.87297052956431,0.0,1.0
2017-07-05,24.56,24.56,24.56,24.56,1980,17.8670924706823,17.8670924706823,17.8670924706823,17.8670924706823,2721.69632970747,0.0,1.0
2017-07-06,24.59,24.6,24.55,24.55,1075,17.8889170950358,17.8961919698202,17.8598175958978,17.8598175958978,1477.68866385632,0.0,1.0
2017-07-07,24.59,24.59,24.59,24.59,16,17.8889170950358,17.8889170950358,17.8889170950358,17.8889170950358,21.9935056946057,0.0,1.0
2017-07-10,24.61,24.61,24.59,24.59,302,17.9034668446047,17.9034668446047,17.8889170950358,17.8889170950358,415.127419985685,0.0,1.0
2017-07-11,24.593,24.593,24.593,24.593,404,17.8910995574711,17.8910995574711,17.8910995574711,17.8910995574711,555.336018788797,0.0,1.0
2017-07-12,24.593,24.593,24.593,24.593,1,17.8910995574711,17.8910995574711,17.8910995574711,17.8910995574711,1.37459410591286,0.0,1.0
2017-07-13,24.61,24.68,24.61,24.68,2019,17.9034668446047,17.9543909680961,17.9034668446047,17.9543909680961,2775.30549983807,0.0,1.0
2017-07-14,24.61,24.61,24.61,24.61,0,17.9034668446047,17.9034668446047,17.9034668446047,17.9034668446047,0,0.0,1.0
2017-07-17,24.76,24.76,24.7499,24.7499,591,18.0125899663719,18.0125899663719,18.0052423428396,18.0052423428396,812.385116594503,0.0,1.0
2017-07-18,24.76,24.76,24.76,24.76,0,18.0125899663719,18.0125899663719,18.0125899663719,18.0125899663719,0,0.0,1.0
2017-07-19,24.77,24.77,24.77,24.77,300,18.0198648411564,18.0198648411564,18.0198648411564,18.0198648411564,412.378231773859,0.0,1.0
2017-07-20,24.87,24.87,24.87,24.87,51540,18.0926135890012,18.0926135890012,18.0926135890012,18.0926135890012,70846.5802187489,0.0,1.0
2017-07-21,24.84,24.85,24.84,24.85,4098,18.0707889646478,18.0780638394322,18.0707889646478,18.0780638394322,5633.0866460309,0.0,1.0
2017-07-24,24.8584,24.88,24.8584,24.87,5155,18.0841747342512,18.0998884637857,18.0841747342512,18.0926135890012,7086.0326159808,0.0,1.0
2017-07-25,24.78,24.78,24.7558,24.763,1420,18.0271397159409,18.0271397159409,18.0095345189624,18.0147724288073,1951.92363039626,0.0,1.0
2017-07-26,24.78,24.78,24.78,24.78,100,18.0271397159409,18.0271397159409,18.0271397159409,18.0271397159409,137.459410591286,0.0,1.0
2017-07-27,24.78,24.78,24.78,24.78,0,18.0271397159409,18.0271397159409,18.0271397159409,18.0271397159409,0,0.0,1.0
2017-07-28,24.83,24.83,24.83,24.83,720,18.0635140898633,18.0635140898633,18.0635140898633,18.0635140898633,989.707756257259,0.0,1.0
2017-07-31,24.78,24.78,24.76,24.76,953,18.0758079007616,18.0758079007616,18.0612188709789,18.0612188709789,1306.46110700286,0.066899,1.0
2017-08-01,24.78,24.78,24.78,24.78,0,18.0758079007616,18.0758079007616,18.0758079007616,18.0758079007616,0,0.0,1.0
2017-08-02,24.8,24.84,24.77,24.79,800300,18.0903969305443,18.1195749901097,18.0685133858702,18.0831024156529,1097125.73340439,0.0,1.0
2017-08-03,24.8,24.8,24.8,24.8,3,18.0903969305443,18.0903969305443,18.0903969305443,18.0903969305443,4.11267924554939,0.0,1.0
2017-08-04,24.8,24.8,24.8,24.8,0,18.0903969305443,18.0903969305443,18.0903969305443,18.0903969305443,0,0.0,1.0
2017-08-07,24.8,24.8,24.8,24.8,17,18.0903969305443,18.0903969305443,18.0903969305443,18.0903969305443,23.3051823914466,0.0,1.0
2017-08-08,24.6926,24.6926,24.6926,24.6926,255,18.0120538406112,18.0120538406112,18.0120538406112,18.0120538406112,349.577735871699,0.0,1.0
2017-08-09,24.675,24.675,24.675,24.675,1001,17.9992154944024,17.9992154944024,17.9992154944024,17.9992154944024,1372.26397493165,0.0,1.0
2017-08-10,24.675,24.675,24.675,24.675,0,17.9992154944024,17.9992154944024,17.9992154944024,17.9992154944024,0,0.0,1.0
2017-08-11,24.675,24.675,24.675,24.675,0,17.9992154944024,17.9992154944024,17.9992154944024,17.9992154944024,0,0.0,1.0
2017-08-14,24.73,24.76,24.73,24.75,613,18.0393353263048,18.0612188709789,18.0393353263048,18.0539243560875,840.357459173929,0.0,1.0
2017-08-15,24.73,24.73,24.73,24.73,0,18.0393353263048,18.0393353263048,18.0393353263048,18.0393353263048,0,0.0,1.0
2017-08-16,24.73,24.73,24.73,24.73,3,18.0393353263048,18.0393353263048,18.0393353263048,18.0393353263048,4.11267924554941,0.0,1.0
2017-08-17,24.7157,24.7157,24.7157,24.7157,190,18.0289041700102,18.0289041700102,18.0289041700102,18.0289041700102,260.469685551462,0.0,1.0
2017-08-18,24.7157,24.7157,24.7157,24.7157,0,18.0289041700102,18.0289041700102,18.0289041700102,18.0289041700102,0,0.0,1.0
2017-08-21,24.7,24.74,24.7,24.7,14422,18.0174517816308,18.0466298411962,18.0174517816308,18.0174517816308,19771.0200264378,0.0,1.0
2017-08-22,24.74,24.74,24.73,24.73,11388,18.0466298411962,18.0466298411962,18.0393353263048,18.0393353263048,15611.7304161055,0.0,1.0
2017-08-23,24.74,24.74,24.74,24.74,0,18.0466298411962,18.0466298411962,18.0466298411962,18.0466298411962,0,0.0,1.0
2017-08-24,24.78,24.78,24.78,24.78,190,18.0758079007616,18.0758079007616,18.0758079007616,18.0758079007616,260.469685551462,0.0,1.0
2017-08-25,24.81,24.82,24.8,24.8,13102,18.0976914454356,18.104985960327,18.0903969305443,18.0903969305443,17961.4411583961,0.0,1.0
2017-08-28,24.82,24.82,24.8,24.8,1088,18.104985960327,18.104985960327,18.0903969305443,18.0903969305443,1491.53167305258,0.0,1.0
2017-08-29,24.84,24.89,24.84,24.89,3000,18.1195749901097,18.1560475645664,18.1195749901097,18.1560475645664,4112.67924554939,0.0,1.0
2017-08-30,24.858,24.86,24.85,24.85,2100,18.1327051169141,18.1341640198924,18.126869505001,18.126869505001,2878.87547188458,0.0,1.0
2017-08-31,24.7994,24.7994,24.7994,24.7994,100,18.1492534533966,18.1492534533966,18.1492534533966,18.1492534533966,136.641433013647,0.081286,1.0
2017-09-01,24.799,24.799,24.799,24.799,0,18.1489607164198,18.1489607164198,18.1489607164198,18.1489607164198,0,0.0,1.0
2017-09-05,24.77,24.771,24.77,24.771,1195,18.127737285605,18.1284691280469,18.127737285605,18.1284691280469,1632.86512451309,0.0,1.0
2017-09-06,24.77,24.85,24.77,24.85,1583,18.127737285605,18.1862846809562,18.127737285605,18.1862846809562,2163.03388460604,0.0,1.0
2017-09-07,24.8599,24.8599,24.8599,24.8599,808,18.1935299211309,18.1935299211309,18.1935299211309,18.1935299211309,1104.06277875027,0.0,1.0
2017-09-08,24.86,24.86,24.86,24.86,2,18.1936031053751,18.1936031053751,18.1936031053751,18.1936031053751,2.73282866027295,0.0,1.0
2017-09-11,24.72,24.73,24.72,24.73,13817,18.0911451635106,18.0984635879295,18.0911451635106,18.0984635879295,18879.7467994956,0.0,1.0
2017-09-12,24.7201,24.7201,24.7201,24.7201,4,18.0912183477548,18.0912183477548,18.0912183477548,18.0912183477548,5.46565732054588,0.0,1.0
2017-09-13,24.75,24.75,24.73,24.74,3517,18.1131004367673,18.1131004367673,18.0984635879295,18.1057820123484,4805.67919908997,0.0,1.0
2017-09-14,24.75,24.75,24.75,24.75,0,18.1131004367673,18.1131004367673,18.1131004367673,18.1131004367673,0,0.0,1.0
2017-09-15,24.75,24.75,24.75,24.75,0,18.1131004367673,18.1131004367673,18.1131004367673,18.1131004367673,0,0.0,1.0
2017-09-18,24.75,24.75,24.75,24.75,4,18.1131004367673,18.1131004367673,18.1131004367673,18.1131004367673,5.46565732054588,0.0,1.0
2017-09-19,24.81,24.81,24.75,24.7575,3803,18.1570109832806,18.1570109832806,18.1131004367673,18.1185892550814,5196.47369750902,0.0,1.0
2017-09-20,24.81,24.81,24.81,24.81,0,18.1570109832806,18.1570109832806,18.1570109832806,18.1570109832806,0,0.0,1.0
2017-09-21,24.753,24.753,24.753,24.753,100,18.1152959640929,18.1152959640929,18.1152959640929,18.1152959640929,136.641433013648,0.0,1.0
2017-09-22,24.78,24.78,24.78,24.78,16305,18.1350557100239,18.1350557100239,18.1350557100239,18.1350557100239,22279.3856528753,0.0,1.0
2017-09-25,24.87,24.87,24.8,24.86,2830,18.200921529794,18.200921529794,18.1496925588617,18.1936031053751,3866.95255428622,0.0,1.0
2017-09-26,24.835,24.8597,24.8349,24.8597,400,18.1753070443279,18.1933835526425,18.1752338600837,18.1933835526425,546.565732054589,0.0,1.0
2017-09-27,24.7597,24.7597,24.74,24.74,460,18.1201993084536,18.1201993084536,18.1057820123484,18.1057820123484,628.550591862777,0.0,1.0
2017-09-28,24.805,24.805,24.77,24.785,578,18.1533517710712,18.1533517710712,18.127737285605,18.1387149222334,789.787482818881,0.0,1.0
2017-09-29,24.765,24.8,24.76,24.76,2100,18.1707740122428,18.1964544923732,18.1671053722242,18.1671053722242,2862.09602105887,0.063806,1.0
2017-10-02,24.79,24.79,24.79,24.79,293,18.1891172123359,18.1891172123359,18.1891172123359,18.1891172123359,399.330540081071,0.0,1.0
2017-10-03,24.76,24.77,24.76,24.77,2103,18.1671053722242,18.1744426522614,18.1671053722242,18.1744426522614,2866.18472966038,0.0,1.0
2017-10-04,24.7556,24.78,24.7556,24.78,2608,18.1638769690078,18.1817799322987,18.1638769690078,18.1817799322987,3554.45067758168,0.0,1.0
2017-10-05,24.7497,24.7497,24.72,24.72,299,18.1595479737858,18.1595479737858,18.1377562520752,18.1377562520752,407.507957284096,0.0,1.0
2017-10-06,24.7497,24.7497,24.7497,24.7497,28,18.1595479737858,18.1595479737858,18.1595479737858,18.1595479737858,38.1612802807849,0.0,1.0
2017-10-09,24.7497,24.7497,24.7497,24.7497,2,18.1595479737858,18.1595479737858,18.1595479737858,18.1595479737858,2.72580573434178,0.0,1.0
2017-10-10,24.7852,24.81,24.7723,24.81,1577,18.185595317918,18.2037917724104,18.17613022667,18.2037917724104,2149.2978215285,0.0,1.0
2017-10-11,24.8,24.8,24.79,24.79,350,18.1964544923732,18.1964544923732,18.1891172123359,18.1891172123359,477.01600350981,0.0,1.0
2017-10-12,24.75,24.7797,24.75,24.7797,325,18.1597680921869,18.1815598138976,18.1597680921869,18.1815598138976,442.94343183054,0.0,1.0
2017-10-13,24.88,24.88,24.8442,24.87,1709,18.2551527326711,18.2551527326711,18.2288852701378,18.2478154526339,2329.20099999506,0.0,1.0
2017-10-16,24.8599,24.8599,24.845,24.845,200,18.2404047997963,18.2404047997963,18.2294722525408,18.2294722525408,272.580573434178,0.0,1.0
2017-10-17,24.86,24.86,24.86,24.86,0,18.2404781725966,18.2404781725966,18.2404781725966,18.2404781725966,0,0.0,1.0
2017-10-18,24.82,24.82,24.795,24.8,951,18.2111290524477,18.2111290524477,18.1927858523545,18.1964544923732,1296.12062667951,0.0,1.0
2017-10-19,24.825,24.8712,24.79,24.8712,7803,18.2147976924663,18.2486959262384,18.1891172123359,18.2486959262384,10634.7310725344,0.0,1.0
2017-10-20,24.8,24.8,24.76,24.76,2818,18.1964544923732,18.1964544923732,18.1671053722242,18.1671053722242,3840.66027968756,0.0,1.0
2017-10-23,24.8051,24.8051,24.8051,24.8051,100,18.2001965051922,18.2001965051922,18.2001965051922,18.2001965051922,136.290286717089,0.0,1.0
2017-10-24,24.775,24.78,24.775,24.78,359,18.17811129228,18.1817799322987,18.17811129228,18.1817799322987,489.282129314351,0.0,1.0
2017-10-25,24.6947,24.72,24.6947,24.72,1978,18.119192933581,18.1377562520752,18.119192933581,18.1377562520752,2695.82187126401,0.0,1.0
2017-10-26,24.7092,24.71,24.7092,24.7099,603,18.129831989635,18.1304189720379,18.129831989635,18.1303455992376,821.830428904045,0.0,1.0
2017-10-27,24.7695,24.77,24.76,24.76,3604,18.1740757882596,18.1744426522614,18.1671053722242,18.1671053722242,4911.90193328388,0.0,1.0
2017-10-30,24.84,24.84,24.7952,24.82,861,18.2258036125222,18.2258036125222,18.1929325979553,18.2111290524477,1173.45936863413,0.0,1.0
2017-10-31,24.78,24.79,24.73,24.73,800,18.2322083242667,18.2395659547446,18.1954201718771,18.1954201718771,1087.30657567217,0.068729,1.0
2017-11-01,24.78,24.78,24.78,24.78,399,18.2322083242667,18.2322083242667,18.2322083242667,18.2322083242667,542.294154616493,0.0,1.0
2017-11-02,24.7902,24.7902,24.7902,24.7902,1216,18.2397131073541,18.2397131073541,18.2397131073541,18.2397131073541,1652.7059950217,0.0,1.0
2017-11-03,24.79,24.79,24.79,24.79,0,18.2395659547446,18.2395659547446,18.2395659547446,18.2395659547446,0,0.0,1.0
2017-11-06,24.81,24.81,24.8,24.81,616,18.2542812157004,18.2542812157004,18.2469235852225,18.2542812157004,837.22606326757,0.0,1.0
2017-11-07,24.79,24.79,24.79,24.79,461,18.2395659547446,18.2395659547446,18.2395659547446,18.2395659547446,626.560414231087,0.0,1.0
2017-11-08,24.7397,24.79,24.7397,24.78,3499,18.2025570734407,18.2395659547446,18.2025570734407,18.2322083242667,4755.60713534614,0.0,1.0
2017-11-09,24.7,24.7,24.7,24.7,320,18.1733472804434,18.1733472804434,18.1733472804434,18.1733472804434,434.922630268867,0.0,1.0
2017-11-10,24.615,24.62,24.615,24.615,332,18.1108074213811,18.1144862366201,18.1108074213811,18.1108074213811,451.23222890395,0.0,1.0
2017-11-13,24.62,24.62,24.58,24.6131,1367,18.1144862366201,18.1144862366201,18.0850557147084,18.1094094715903,1857.93511117982,0.0,1.0
2017-11-14,24.605,24.65,24.6,24.65,1801,18.1034497909032,18.1365591280538,18.0997709756642,18.1365591280538,2447.79892848197,0.0,1.0
2017-11-15,24.605,24.605,24.605,24.605,0,18.1034497909032,18.1034497909032,18.1034497909032,18.1034497909032,0,0.0,1.0
2017-11-16,24.675,24.6846,24.66,24.66,1200,18.1549532042486,18.1620165295074,18.1439167585317,18.1439167585317,1630.95986350825,0.0,1.0
2017-11-17,24.71,24.71,24.71,24.71,4822,18.1807049109213,18.1807049109213,18.1807049109213,18.1807049109213,6553.74038486399,0.0,1.0
2017-11-20,24.69,24.69,24.665,24.665,615,18.1659896499655,18.1659896499655,18.1475955737707,18.1475955737707,835.866930047978,0.0,1.0
2017-11-21,24.73,24.73,24.73,24.73,100,18.1954201718771,18.1954201718771,18.1954201718771,18.1954201718771,135.913321959021,0.0,1.0
2017-11-22,24.8,24.8,24.8,24.8,475,18.2469235852225,18.2469235852225,18.2469235852225,18.2469235852225,645.58827930535,0.0,1.0
2017-11-24,24.8,24.8,24.75,24.8,800,18.2469235852225,18.2469235852225,18.2101354328329,18.2469235852225,1087.30657567217,0.0,1.0
2017-11-27,24.8,24.8,24.8,24.8,10,18.2469235852225,18.2469235852225,18.2469235852225,18.2469235852225,13.5913321959021,0.0,1.0
2017-11-28,24.79,24.82,24.79,24.82,1535,18.2395659547446,18.2616388461783,18.2395659547446,18.2616388461783,2086.26949207097,0.0,1.0
2017-11-29,24.79,24.79,24.79,24.79,0,18.2395659547446,18.2395659547446,18.2395659547446,18.2395659547446,0,0.0,1.0
2017-11-30,24.79,24.79,24.79,24.79,0,18.2919890718997,18.2919890718997,18.2919890718997,18.2919890718997,0,0.07125,1.0
2017-12-01,24.715,24.715,24.71,24.71,360,18.2366482417104,18.2366482417104,18.2329588530311,18.2329588530311,487.885705863981,0.0,1.0
2017-12-04,24.68,24.72,24.68,24.7,3364,18.2108225209554,18.2403376303897,18.2108225209554,18.2255800756726,4559.02087368453,0.0,1.0
2017-12-05,24.72,24.72,24.72,24.72,110,18.2403376303897,18.2403376303897,18.2403376303897,18.2403376303897,149.076187902883,0.0,1.0
2017-12-06,24.72,24.72,24.72,24.72,16,18.2403376303897,18.2403376303897,18.2403376303897,18.2403376303897,21.6838091495102,0.0,1.0
2017-12-07,24.72,24.72,24.72,24.72,109,18.2403376303897,18.2403376303897,18.2403376303897,18.2403376303897,147.720949831038,0.0,1.0
2017-12-08,24.723,24.76,24.7,24.76,1001,18.2425512635973,18.269852739824,18.2255800756726,18.269852739824,1356.59330991623,0.0,1.0
2017-12-11,24.76,24.76,24.76,24.76,405,18.269852739824,18.269852739824,18.269852739824,18.269852739824,548.871419096977,0.0,1.0
2017-12-12,24.69,24.69,24.69,24.69,5152,18.218201298314,18.218201298314,18.218201298314,18.218201298314,6982.18654614229,0.0,1.0
2017-12-13,24.812,24.812,24.812,24.812,116,18.3082223820886,18.3082223820886,18.3082223820886,18.3082223820886,157.207616333949,0.0,1.0
2017-12-14,24.865,24.87,24.865,24.87,804,18.347329902089,18.3510192907683,18.347329902089,18.3510192907683,1089.61140976289,0.0,1.0
2017-12-15,24.865,24.865,24.865,24.865,21,18.347329902089,18.347329902089,18.347329902089,18.347329902089,28.4599995087322,0.0,1.0
2017-12-18,24.835,24.85,24.8,24.84,1685,18.3251935700133,18.3362617360511,18.2993678492583,18.3288829586926,2283.57615105779,0.0,1.0
2017-12-19,24.715,24.76,24.711,24.76,1951,18.2366482417104,18.269852739824,18.233696730767,18.269852739824,2644.06947816841,0.0,1.0
2017-12-20,24.72,24.72,24.69,24.69,1079,18.2403376303897,18.2403376303897,18.218201298314,18.218201298314,1462.3018795201,0.0,1.0
2017-12-21,24.75,24.75,24.703,24.71,1621,18.2624739624654,18.2624739624654,18.2277937088801,18.2329588530311,2196.84091445976,0.0,1.0
2017-12-22,24.68,24.68,24.68,24.68,600,18.2108225209554,18.2108225209554,18.2108225209554,18.2108225209554,813.142843106634,0.0,1.0
2017-12-26,24.68,24.68,24.68,24.68,0,18.2108225209554,18.2108225209554,18.2108225209554,18.2108225209554,0,0.0,1.0
2017-12-27,24.81,24.81,24.8,24.8,757,18.3067466266168,18.3067466266168,18.2993678492583,18.2993678492583,1025.91522038621,0.0,1.0
2017-12-28,24.76,24.76,24.76,24.76,286,18.3205818341642,18.3205818341642,18.3205818341642,18.3205818341642,386.524842065588,0.06875,1.0
2017-12-29,24.78,24.78,24.78,24.78,955,18.3353803655326,18.3353803655326,18.3353803655326,18.3353803655326,1290.66861598824,0.0,1.0
2018-01-02,24.664,24.75,24.635,24.75,891,18.2495488835955,18.3131825684799,18.2280910131112,18.3131825684799,1204.1735464351,0.0,1.0
2018-01-03,24.715,24.715,24.687,24.696,1710,18.2872851385851,18.2872851385851,18.2665671946693,18.2732265337851,2311.04013962293,0.0,1.0
2018-01-04,24.719,24.719,24.719,24.719,106,18.2902448448588,18.2902448448588,18.2902448448588,18.2902448448588,143.257458947386,0.0,1.0
2018-01-05,24.716,24.72,24.69,24.7,4118,18.2880250651535,18.2909847714272,18.2687869743745,18.2761862400588,5565.41713155978,0.0,1.0
2018-01-08,24.72,24.72,24.685,24.685,3048,18.2909847714272,18.2909847714272,18.2650873415324,18.2650873415324,4119.32768746824,0.0,1.0
2018-01-09,24.635,24.645,24.635,24.645,638,18.2280910131112,18.2354902787955,18.2280910131112,18.2354902787955,862.247724607854,0.0,1.0
2018-01-10,24.64,24.64,24.592,24.592,387,18.2317906459534,18.2317906459534,18.196274170669,18.196274170669,523.024873704135,0.0,1.0
2018-01-11,24.64,24.64,24.64,24.64,0,18.2317906459534,18.2317906459534,18.2317906459534,18.2317906459534,0,0.0,1.0
2018-01-12,24.64,24.64,24.64,24.64,85,18.2317906459534,18.2317906459534,18.2317906459534,18.2317906459534,114.876264250262,0.0,1.0
2018-01-16,24.75,24.75,24.72,24.72,622,18.3131825684799,18.3131825684799,18.2909847714272,18.2909847714272,840.623957219569,0.0,1.0
2018-01-17,24.71,24.71,24.7,24.7,4986,18.283585505743,18.283585505743,18.2761862400588,18.2761862400588,6738.50651237421,0.0,1.0
2018-01-18,24.61,24.64,24.61,24.63,1025,18.2095928489007,18.2317906459534,18.2095928489007,18.2243913802691,1385.27259831198,0.0,1.0
2018-01-19,24.53,24.61,24.53,24.61,1331,18.1503987234268,18.2095928489007,18.1503987234268,18.2095928489007,1798.82714961293,0.0,1.0
2018-01-22,24.595,24.595,24.59,24.59,826,18.1984939503743,18.1984939503743,18.1947943175322,18.1947943175322,1116.3269914202,0.0,1.0
2018-01-23,24.595,24.595,24.595,24.595,0,18.1984939503743,18.1984939503743,18.1984939503743,18.1984939503743,0,0.0,1.0
2018-01-24,24.6,24.6,24.593,24.6,1652,18.2021935832164,18.2021935832164,18.1970140972375,18.2021935832164,2232.6539828404,0.0,1.0
2018-01-25,24.6,24.6,24.6,24.6,60,18.2021935832164,18.2021935832164,18.2021935832164,18.2021935832164,81.0891277060677,0.0,1.0
2018-01-26,24.68,24.68,24.628,24.64,1206,18.2613877086903,18.2613877086903,18.2229115271323,18.2317906459534,1629.89146689196,0.0,1.0
2018-01-29,24.57,24.6,24.56,24.6,250683,18.1799957861637,18.2021935832164,18.1725965204795,18.2021935832164,338794.430012336,0.0,1.0
2018-01-30,24.58,24.58,24.58,24.58,241,18.187395051848,18.187395051848,18.187395051848,18.187395051848,325.707996286037,0.0,1.0
2018-01-31,24.56,24.56,24.54,24.55,691,18.2195737183821,18.2195737183821,18.2047369319665,18.2121553251743,931.468554770722,0.063489,1.0
2018-02-01,24.485,24.57,24.485,24.57,519,18.1639357693235,18.2269921115899,18.1639357693235,18.2269921115899,699.612416680181,0.0,1.0
2018-02-02,24.43,24.43,24.41,24.41,609,18.1231346066806,18.1231346066806,18.108297820265,18.108297820265,820.932488936857,0.0,1.0
2018-02-05,24.48,24.5,24.345,24.365,745,18.1602265727196,18.1750633591353,18.0600782644142,18.0749150508298,1004.26059812473,0.0,1.0
2018-02-06,24.41,24.42,24.4,24.4,477,18.108297820265,18.1157162134728,18.1008794270572,18.1008794270572,642.996382960395,0.0,1.0
2018-02-07,24.41,24.41,24.41,24.41,233,18.108297820265,18.108297820265,18.108297820265,18.108297820265,314.084187064512,0.0,1.0
2018-02-08,24.41,24.41,24.41,24.41,10,18.108297820265,18.108297820265,18.108297820265,18.108297820265,13.4800080285198,0.0,1.0
2018-02-09,24.19,24.2,24.175,24.2,381,17.9450931696931,17.9525115629009,17.9339655798814,17.9525115629009,513.588305886607,0.0,1.0
2018-02-12,24.19,24.19,24.19,24.19,229,17.9450931696931,17.9450931696931,17.9450931696931,17.9450931696931,308.692183853105,0.0,1.0
2018-02-13,24.05,24.095,24.01,24.08,120450,17.8412356647838,17.8746184342189,17.8115620919526,17.8634908444072,162366.696703521,0.0,1.0
2018-02-14,24.05,24.05,24.05,24.05,79,17.8412356647838,17.8412356647838,17.8412356647838,17.8412356647838,106.492063425307,0.0,1.0
2018-02-15,24.06,24.15,24.05,24.15,20300,17.8486540579916,17.9154195968619,17.8412356647838,17.9154195968619,27364.4162978953,0.0,1.0
2018-02-16,24.06,24.06,24.06,24.06,0,17.8486540579916,17.8486540579916,17.8486540579916,17.8486540579916,0,0.0,1.0
2018-02-20,24.06,24.06,24.06,24.06,0,17.8486540579916,17.8486540579916,17.8486540579916,17.8486540579916,0,0.0,1.0
2018-02-21,23.93,24.05,23.92,24.05,14779,17.7522149462901,17.8412356647838,17.7447965530823,17.8412356647838,19922.1038653494,0.0,1.0
2018-02-22,23.9893,23.9893,23.98,23.98,6522,17.7962060180124,17.7962060180124,17.7893069123291,17.7893069123291,8791.66123620063,0.0,1.0
2018-02-23,23.989,23.989,23.989,23.989,0,17.7959834662162,17.7959834662162,17.7959834662162,17.7959834662162,0,0.0,1.0
2018-02-26,24.04,24.04,24.04,24.04,600,17.833817271576,17.833817271576,17.833817271576,17.833817271576,808.800481711189,0.0,1.0
2018-02-27,24.069,24.069,23.95,23.96,1555,17.8553306118786,17.8553306118786,17.7670517327057,17.7744701259135,2096.14124843484,0.0,1.0
2018-02-28,23.97,24.059,23.97,24.059,3150,17.8278395303291,17.8940338448139,17.8278395303291,17.8940338448139,4235.25800036221,0.061942,1.0
2018-03-01,23.99,23.99,23.99,23.99,200,17.8427146571796,17.8427146571796,17.8427146571796,17.8427146571796,268.905269864267,0.0,1.0
2018-03-02,23.89,23.9,23.88,23.88,2263,17.7683390229271,17.7757765863524,17.7609014595019,17.7609014595019,3042.66312851418,0.0,1.0
2018-03-05,23.89,23.94,23.89,23.94,4672,17.7683390229271,17.8055268400534,17.7683390229271,17.8055268400534,6281.62710402928,0.0,1.0
2018-03-06,24.01,24.03,24.01,24.03,388,17.8575897840301,17.8724649108806,17.8575897840301,17.8724649108806,521.676223536679,0.0,1.0
2018-03-07,24.01,24.01,24.01,24.01,34,17.8575897840301,17.8575897840301,17.8575897840301,17.8575897840301,45.7138958769255,0.0,1.0
2018-03-08,23.99,23.99,23.99,23.99,201,17.8427146571796,17.8427146571796,17.8427146571796,17.8427146571796,270.249796213589,0.0,1.0
2018-03-09,23.94,23.97,23.94,23.97,1145,17.8055268400534,17.8278395303291,17.8055268400534,17.8278395303291,1539.48266997293,0.0,1.0
2018-03-12,23.902,23.902,23.87,23.87,1840,17.7772640990374,17.7772640990374,17.7534638960766,17.7534638960766,2473.92848275126,0.0,1.0
2018-03-13,23.902,23.902,23.902,23.902,4,17.7772640990374,17.7772640990374,17.7772640990374,17.7772640990374,5.37810539728534,0.0,1.0
2018-03-14,23.9,23.9,23.9,23.9,721,17.7757765863524,17.7757765863524,17.7757765863524,17.7757765863524,969.40349786068,0.0,1.0
2018-03-15,23.945,23.945,23.945,23.945,100,17.809245621766,17.809245621766,17.809245621766,17.809245621766,134.452634932133,0.0,1.0
2018-03-16,23.93,23.93,23.9,23.92,34454,17.7980892766281,17.7980892766281,17.7757765863524,17.7906517132029,46324.3108395173,0.0,1.0
2018-03-19,23.87,23.945,23.87,23.87,20898,17.7534638960766,17.809245621766,17.7534638960766,17.7534638960766,28097.9116481173,0.0,1.0
2018-03-20,23.81,23.81,23.75,23.81,47460,17.7088385155251,17.7088385155251,17.6642131349736,17.7088385155251,63811.2205387905,0.0,1.0
2018-03-21,23.771,23.771,23.771,23.771,118,17.6798320181666,17.6798320181666,17.6798320181666,17.6798320181666,158.654109219918,0.0,1.0
2018-03-22,23.856,23.856,23.856,23.856,442,17.7430513072813,17.7430513072813,17.7430513072813,17.7430513072813,594.280646400029,0.0,1.0
2018-03-23,23.828,23.828,23.78,23.78,1150,17.7222261296906,17.7222261296906,17.6865258252493,17.6865258252493,1546.20530171953,0.0,1.0
2018-03-26,23.835,23.835,23.835,23.835,100,17.7274324240882,17.7274324240882,17.7274324240882,17.7274324240882,134.452634932134,0.0,1.0
2018-03-27,23.835,23.835,23.835,23.835,1,17.7274324240882,17.7274324240882,17.7274324240882,17.7274324240882,1.34452634932134,0.0,1.0
2018-03-28,23.91,23.91,23.91,23.91,8966,17.7832141497776,17.7832141497776,17.7832141497776,17.7832141497776,12055.0232480151,0.0,1.0
2018-03-29,23.92,23.92,23.92,23.92,286,17.8487948652798,17.8487948652798,17.8487948652798,17.8487948652798,383.28189951399,0.078175,1.0
2018-04-02,23.92,23.92,23.92,23.92,100,17.8487948652798,17.8487948652798,17.8487948652798,17.8487948652798,134.014650179717,0.0,1.0
2018-04-03,23.87,23.87,23.87,23.87,100,17.8114855114644,17.8114855114644,17.8114855114644,17.8114855114644,134.014650179717,0.0,1.0
2018-04-04,23.87,23.87,23.87,23.87,21,17.8114855114644,17.8114855114644,17.8114855114644,17.8114855114644,28.1430765377406,0.0,1.0
2018-04-05,23.89,23.89,23.89,23.89,196,17.8264092529905,17.8264092529905,17.8264092529905,17.8264092529905,262.668714352246,0.0,1.0
2018-04-06,23.91,23.91,23.91,23.91,102,17.8413329945167,17.8413329945167,17.8413329945167,17.8413329945167,136.694943183311,0.0,1.0
2018-04-09,23.92,23.92,23.92,23.92,100,17.8487948652798,17.8487948652798,17.8487948652798,17.8487948652798,134.014650179717,0.0,1.0
2018-04-10,23.92,23.92,23.92,23.92,0,17.8487948652798,17.8487948652798,17.8487948652798,17.8487948652798,0,0.0,1.0
2018-04-11,24.06,24.1,24.012,24.012,13111,17.9532610559629,17.9831085390152,17.9174440763001,17.9174440763001,17570.6607850627,0.0,1.0
2018-04-12,24.031,24.07,24.031,24.05,19823,17.9316216307499,17.9607229267259,17.9316216307499,17.9457991851998,26565.7241051254,0.0,1.0
2018-04-13,24.014,24.015,24.014,24.015,638,17.9189364504527,17.919682637529,17.9189364504527,17.919682637529,855.013468146595,0.0,1.0
2018-04-16,24.01,24.045,23.97,24.002,2945,17.9159517021475,17.9420682498182,17.8861042190952,17.909982205537,3946.73144779266,0.0,1.0
2018-04-17,24.07,24.07,24.06,24.06,23268,17.9607229267259,17.9607229267259,17.9532610559629,17.9532610559629,31182.5288038166,0.0,1.0
2018-04-18,23.97,24.03,23.941,23.998,2062,17.8861042190952,17.9308754436736,17.8644647938822,17.9069974572318,2763.38208670576,0.0,1.0
2018-04-19,23.86,23.91,23.86,23.884,3562,17.8040236407013,17.8413329945167,17.8040236407013,17.8219321305327,4773.60183940153,0.0,1.0
2018-04-20,23.77,23.93,23.77,23.87,26495,17.7368668038336,17.8562567360429,17.7368668038336,17.8114855114644,35507.1815651161,0.0,1.0
2018-04-23,23.82,23.82,23.761,23.82,24361,17.774176157649,17.774176157649,17.7301511201469,17.774176157649,32647.3089302809,0.0,1.0
2018-04-24,23.723,23.738,23.71,23.71,1987,17.7017960112472,17.7129888173918,17.6920955792552,17.6920955792552,2662.87109907097,0.0,1.0
2018-04-25,23.66,23.687,23.638,23.686,685,17.6547862254398,17.6749332765001,17.638370109761,17.6741870894238,918.000353731061,0.0,1.0
2018-04-26,23.74,23.74,23.71,23.74,104103,17.7144811915444,17.7144811915444,17.6920955792552,17.7144811915444,139513.271276591,0.0,1.0
2018-04-27,23.788,23.8,23.785,23.8,3400,17.7502981712072,17.7592524161229,17.7480596099782,17.7592524161229,4556.49810611037,0.0,1.0
2018-04-30,23.685,23.685,23.685,23.685,100,17.7190329327099,17.7190329327099,17.7190329327099,17.7190329327099,133.669823234409,0.0611,1.0
2018-05-01,23.685,23.685,23.685,23.685,0,17.7190329327099,17.7190329327099,17.7190329327099,17.7190329327099,0,0.0,1.0
2018-05-02,23.685,23.685,23.685,23.685,3,17.7190329327099,17.7190329327099,17.7190329327099,17.7190329327099,4.01009469703226,0.0,1.0
2018-05-03,23.685,23.685,23.685,23.685,49,17.7190329327099,17.7190329327099,17.7190329327099,17.7190329327099,65.4982133848603,0.0,1.0
2018-05-04,23.685,23.685,23.685,23.685,0,17.7190329327099,17.7190329327099,17.7190329327099,17.7190329327099,0,0.0,1.0
2018-05-07,23.68,23.68,23.68,23.68,109,17.715292372665,17.715292372665,17.715292372665,17.715292372665,145.700107325506,0.0,1.0
2018-05-08,23.6,23.62,23.6,23.62,2934,17.6554434119465,17.6704056521261,17.6554434119465,17.6704056521261,3921.87261369756,0.0,1.0
2018-05-09,23.591,23.591,23.591,23.591,175,17.6487104038657,17.6487104038657,17.6487104038657,17.6487104038657,233.922190660215,0.0,1.0
2018-05-10,23.671,23.671,23.652,23.652,548,17.7085593645841,17.7085593645841,17.6943452364135,17.6943452364135,732.510631324563,0.0,1.0
2018-05-11,23.685,23.685,23.685,23.685,100,17.7190329327099,17.7190329327099,17.7190329327099,17.7190329327099,133.669823234409,0.0,1.0
2018-05-14,23.693,23.693,23.693,23.693,1362,17.7250178287817,17.7250178287817,17.7250178287817,17.7250178287817,1820.58299245265,0.0,1.0
2018-05-15,23.595,23.61,23.595,23.61,346,17.6517028519016,17.6629245320363,17.6517028519016,17.6629245320363,462.497588391055,0.0,1.0
2018-05-16,23.52,23.52,23.52,23.52,400,17.595594451228,17.595594451228,17.595594451228,17.595594451228,534.679292937637,0.0,1.0
2018-05-17,23.52,23.52,23.52,23.52,100,17.595594451228,17.595594451228,17.595594451228,17.595594451228,133.669823234409,0.0,1.0
2018-05-18,23.58,23.58,23.564,23.564,978,17.6404811717669,17.6404811717669,17.6285113796232,17.6285113796232,1307.29087123252,0.0,1.0
2018-05-21,23.58,23.58,23.58,23.58,8,17.6404811717669,17.6404811717669,17.6404811717669,17.6404811717669,10.6935858587527,0.0,1.0
2018-05-22,23.574,23.574,23.561,23.561,365,17.635992499713,17.635992499713,17.6262670435963,17.6262670435963,487.894854805593,0.0,1.0
2018-05-23,23.6,23.62,23.6,23.62,939,17.6554434119465,17.6704056521261,17.6554434119465,17.6704056521261,1255.1596401711,0.0,1.0
2018-05-24,23.7,23.7,23.65,23.6675,1855,17.7302546128446,17.7302546128446,17.6928490123955,17.7059409725527,2479.57522099828,0.0,1.0
2018-05-25,23.7,23.7,23.7,23.7,101,17.7302546128446,17.7302546128446,17.7302546128446,17.7302546128446,135.006521466753,0.0,1.0
2018-05-29,23.816,23.816,23.769,23.769,459,17.8170356058864,17.8170356058864,17.7818743414643,17.7818743414643,613.544488645936,0.0,1.0
2018-05-30,23.7654,23.7654,23.76,23.76,279,17.7791811382319,17.7791811382319,17.7751413333834,17.7751413333834,372.938806824002,0.0,1.0
2018-05-31,23.68,23.695,23.68,23.695,590,17.7792559494328,17.7905181470359,17.7792559494328,17.7905181470359,785.814661746051,0.0855,1.0
2018-06-01,23.66,23.66,23.66,23.66,109,17.764239685962,17.764239685962,17.764239685962,17.764239685962,145.17592903444,0.0,1.0
2018-06-04,23.632,23.632,23.63,23.63,100110,17.7432169171029,17.7432169171029,17.7417152907558,17.7417152907558,133335.433537961,0.0,1.0
2018-06-05,23.632,23.632,23.632,23.632,175,17.7432169171029,17.7432169171029,17.7432169171029,17.7432169171029,233.080620009421,0.0,1.0
2018-06-06,23.56,23.57,23.51,23.57,1950,17.689158368608,17.6966665003434,17.651617709931,17.6966665003434,2597.18405153355,0.0,1.0
2018-06-07,23.62,23.62,23.62,23.62,200,17.7342071590204,17.7342071590204,17.7342071590204,17.7342071590204,266.377851439339,0.0,1.0
2018-06-08,23.62,23.62,23.62,23.62,83,17.7342071590204,17.7342071590204,17.7342071590204,17.7342071590204,110.546808347326,0.0,1.0
2018-06-11,23.541,23.58,23.52,23.52,1125,17.6748929183107,17.7041746320788,17.6591258416664,17.6591258416664,1498.37541434628,0.0,1.0
2018-06-12,23.541,23.557,23.54,23.556,1068,17.6748929183107,17.6869059290874,17.6741421051372,17.6861551159138,1422.45772668607,0.0,1.0
2018-06-13,23.541,23.541,23.541,23.541,0,17.6748929183107,17.6748929183107,17.6748929183107,17.6748929183107,0,0.0,1.0
2018-06-14,23.541,23.541,23.541,23.541,0,17.6748929183107,17.6748929183107,17.6748929183107,17.6748929183107,0,0.0,1.0
2018-06-15,23.64,23.65,23.64,23.65,604,17.7492234224912,17.7567315542266,17.7492234224912,17.7567315542266,804.461111346804,0.0,1.0
2018-06-18,23.62,23.62,23.62,23.62,203,17.7342071590204,17.7342071590204,17.7342071590204,17.7342071590204,270.373519210929,0.0,1.0
2018-06-19,23.586,23.586,23.586,23.586,400,17.70867951112,17.70867951112,17.70867951112,17.70867951112,532.755702878679,0.0,1.0
2018-06-20,23.586,23.586,23.586,23.586,0,17.70867951112,17.70867951112,17.70867951112,17.70867951112,0,0.0,1.0
2018-06-21,23.52,23.52,23.48,23.48,5384,17.6591258416664,17.6591258416664,17.6290933147248,17.6290933147248,7170.891760747,0.0,1.0
2018-06-22,23.493,23.493,23.493,23.493,320,17.6388538859808,17.6388538859808,17.6388538859808,17.6388538859808,426.204562302942,0.0,1.0
2018-06-25,23.493,23.493,23.493,23.493,75,17.6388538859808,17.6388538859808,17.6388538859808,17.6388538859808,99.8916942897521,0.0,1.0
2018-06-26,23.521,23.521,23.5,23.5,650,17.6598766548399,17.6598766548399,17.6441095781956,17.6441095781956,865.728017177853,0.0,1.0
2018-06-27,23.521,23.521,23.521,23.521,100,17.6598766548399,17.6598766548399,17.6598766548399,17.6598766548399,133.18892571967,0.0,1.0
2018-06-28,23.61,23.618,23.61,23.618,1608,17.726699027285,17.7327055326733,17.726699027285,17.7327055326733,2141.67792557229,0.0,1.0
2018-06-29,23.57,23.57,23.531,23.531,6282,17.750875211473,17.750875211473,17.7215038014922,17.7215038014922,8341.37687500047,0.0722,1.0
2018-07-02,23.57,23.57,23.57,23.57,0,17.750875211473,17.750875211473,17.750875211473,17.750875211473,0,0.0,1.0
2018-07-03,23.57,23.57,23.57,23.57,25,17.750875211473,17.750875211473,17.750875211473,17.750875211473,33.1955463029309,0.0,1.0
2018-07-05,23.6375,23.6375,23.6375,23.6375,174,17.8017103441321,17.8017103441321,17.8017103441321,17.8017103441321,231.041002268399,0.0,1.0
2018-07-06,23.68,23.68,23.68,23.68,686,17.8337176498804,17.8337176498804,17.8337176498804,17.8337176498804,910.885790552423,0.0,1.0
2018-07-09,23.68,23.68,23.68,23.68,2,17.8337176498804,17.8337176498804,17.8337176498804,17.8337176498804,2.65564370423447,0.0,1.0
2018-07-10,23.68,23.68,23.68,23.68,2,17.8337176498804,17.8337176498804,17.8337176498804,17.8337176498804,2.65564370423447,0.0,1.0
2018-07-11,23.706,23.73,23.706,23.73,512,17.8532985898676,17.8713733037019,17.8532985898676,17.8713733037019,679.844788284024,0.0,1.0
2018-07-12,23.77,23.78,23.74,23.78,200605,17.9014978267592,17.9090289575235,17.8789044344662,17.9090289575235,266367.702643977,0.0,1.0
2018-07-13,23.77,23.77,23.77,23.77,150,17.9014978267592,17.9014978267592,17.9014978267592,17.9014978267592,199.173277817585,0.0,1.0
2018-07-16,23.74,23.74,23.73,23.73,8169,17.8789044344662,17.8789044344662,17.8713733037019,17.8713733037019,10846.9767099457,0.0,1.0
2018-07-17,23.7,23.72,23.7,23.72,976,17.848779911409,17.8638421729376,17.848779911409,17.8638421729376,1295.95412766642,0.0,1.0
2018-07-18,23.7,23.7,23.7,23.7,0,17.848779911409,17.848779911409,17.848779911409,17.848779911409,0,0.0,1.0
2018-07-19,23.728,23.728,23.71,23.71,400,17.8698670775491,17.8698670775491,17.8563110421733,17.8563110421733,531.128740846893,0.0,1.0
2018-07-20,23.728,23.728,23.728,23.728,70,17.8698670775491,17.8698670775491,17.8698670775491,17.8698670775491,92.9475296482063,0.0,1.0
2018-07-23,23.728,23.728,23.728,23.728,8,17.8698670775491,17.8698670775491,17.8698670775491,17.8698670775491,10.6225748169379,0.0,1.0
2018-07-24,23.65,23.65,23.65,23.65,170,17.8111242575875,17.8111242575875,17.8111242575875,17.8111242575875,225.729714859929,0.0,1.0
2018-07-25,23.685,23.71,23.67,23.71,1017,17.8374832152625,17.8563110421733,17.8261865191161,17.8563110421733,1350.39482360323,0.0,1.0
2018-07-26,23.67,23.709,23.67,23.709,1023,17.8261865191161,17.8555579290969,17.8261865191161,17.8555579290969,1358.36175471593,0.0,1.0
2018-07-27,23.731,23.731,23.71,23.71,300,17.8721264167784,17.8721264167784,17.8563110421733,17.8563110421733,398.34655563517,0.0,1.0
2018-07-30,23.751,23.751,23.73,23.73,100242,17.887188678307,17.887188678307,17.8713733037019,17.8713733037019,133103.518099936,0.0,1.0
2018-07-31,23.73,23.73,23.7,23.7,1281,17.9268777374349,17.9268777374349,17.9042141751878,17.9042141751878,1695.67341537242,0.0737,1.0
2018-08-01,23.73,23.73,23.73,23.73,183,17.9268777374349,17.9268777374349,17.9268777374349,17.9268777374349,242.239059338917,0.0,1.0
2018-08-02,23.73,23.73,23.73,23.73,25,17.9268777374349,17.9268777374349,17.9268777374349,17.9268777374349,33.0927676692509,0.0,1.0
2018-08-03,23.73,23.73,23.73,23.73,0,17.9268777374349,17.9268777374349,17.9268777374349,17.9268777374349,0,0.0,1.0
2018-08-06,23.709,23.731,23.709,23.731,1129,17.9110132438619,17.9276331895098,17.9110132438619,17.9276331895098,1494.46938794338,0.0,1.0
2018-08-07,23.709,23.709,23.709,23.709,42,17.9110132438619,17.9110132438619,17.9110132438619,17.9110132438619,55.5958496843417,0.0,1.0
2018-08-08,23.709,23.709,23.709,23.709,24,17.9110132438619,17.9110132438619,17.9110132438619,17.9110132438619,31.769056962481,0.0,1.0
2018-08-09,23.709,23.709,23.709,23.709,62,17.9110132438619,17.9110132438619,17.9110132438619,17.9110132438619,82.0700638197425,0.0,1.0
2018-08-10,23.709,23.709,23.709,23.709,79,17.9110132438619,17.9110132438619,17.9110132438619,17.9110132438619,104.573145834833,0.0,1.0
2018-08-13,23.709,23.709,23.709,23.709,0,17.9110132438619,17.9110132438619,17.9110132438619,17.9110132438619,0,0.0,1.0
2018-08-14,23.7125,23.7204,23.6905,23.6905,1289,17.9136573261241,17.9196253975158,17.8970373804762,17.8970373804762,1706.26310102658,0.0,1.0
2018-08-15,23.739,23.739,23.739,23.739,300,17.933676806109,17.933676806109,17.933676806109,17.933676806109,397.113212031012,0.0,1.0
2018-08-16,23.739,23.739,23.739,23.739,1,17.933676806109,17.933676806109,17.933676806109,17.933676806109,1.32371070677004,0.0,1.0
2018-08-17,23.739,23.739,23.739,23.739,0,17.933676806109,17.933676806109,17.933676806109,17.933676806109,0,0.0,1.0
2018-08-20,23.822,23.822,23.822,23.822,500,17.9963793283259,17.9963793283259,17.9963793283259,17.9963793283259,661.855353385019,0.0,1.0
2018-08-21,23.86,23.86,23.86,23.86,2010,18.0250865071722,18.0250865071722,18.0250865071722,18.0250865071722,2660.65852060778,0.0,1.0
2018-08-22,23.822,23.822,23.81,23.81,100639,17.9963793283259,17.9963793283259,17.9873139034271,17.9873139034271,133216.92181863,0.0,1.0
2018-08-23,23.85,23.855,23.83,23.83,1386,18.0175319864232,18.0213092467977,18.0024229449251,18.0024229449251,1834.66303958327,0.0,1.0
2018-08-24,23.83,23.83,23.83,23.83,292,18.0024229449251,18.0024229449251,18.0024229449251,18.0024229449251,386.523526376852,0.0,1.0
2018-08-27,23.84,23.84,23.84,23.84,2300,18.0099774656741,18.0099774656741,18.0099774656741,18.0099774656741,3044.5346255711,0.0,1.0
2018-08-28,23.84,23.84,23.84,23.84,11,18.0099774656741,18.0099774656741,18.0099774656741,18.0099774656741,14.5608177744705,0.0,1.0
2018-08-29,23.789,23.81,23.789,23.81,773,17.9714494098541,17.9873139034271,17.9714494098541,17.9873139034271,1023.22837633324,0.0,1.0
2018-08-30,23.789,23.789,23.789,23.789,69,17.9714494098541,17.9714494098541,17.9714494098541,17.9714494098541,91.3360387671328,0.0,1.0
2018-08-31,23.789,23.789,23.789,23.789,57,18.0401200034627,18.0401200034627,18.0401200034627,18.0401200034627,75.1643004447714,0.0909,1.0
2018-09-04,23.66,23.66,23.66,23.66,372,17.9422943075341,17.9422943075341,17.9422943075341,17.9422943075341,490.545960797454,0.0,1.0
2018-09-05,23.608,23.608,23.608,23.608,221,17.9028606936714,17.9028606936714,17.9028606936714,17.9028606936714,291.426498215691,0.0,1.0
2018-09-06,23.643,23.67,23.643,23.67,425,17.9294025491559,17.9498776948154,17.9294025491559,17.9498776948154,560.435573491715,0.0,1.0
2018-09-07,23.643,23.643,23.643,23.643,0,17.9294025491559,17.9294025491559,17.9294025491559,17.9294025491559,0,0.0,1.0
2018-09-10,23.6,23.6,23.6,23.6,500,17.8967939838464,17.8967939838464,17.8967939838464,17.8967939838464,659.33596881378,0.0,1.0
2018-09-11,23.6,23.6,23.6,23.6,0,17.8967939838464,17.8967939838464,17.8967939838464,17.8967939838464,0,0.0,1.0
2018-09-12,23.63,23.63,23.63,23.63,227,17.9195441456902,17.9195441456902,17.9195441456902,17.9195441456902,299.338529841457,0.0,1.0
2018-09-13,23.62,23.62,23.62,23.62,1300,17.9119607584089,17.9119607584089,17.9119607584089,17.9119607584089,1714.27351891584,0.0,1.0
2018-09-14,23.62,23.62,23.62,23.62,196,17.9119607584089,17.9119607584089,17.9119607584089,17.9119607584089,258.459699775003,0.0,1.0
2018-09-17,23.553,23.553,23.553,23.553,141,17.8611520636243,17.8611520636243,17.8611520636243,17.8611520636243,185.932743205486,0.0,1.0
2018-09-18,23.509,23.509,23.509,23.509,127,17.8277851595866,17.8277851595866,17.8277851595866,17.8277851595866,167.471336078701,0.0,1.0
2018-09-19,23.51,23.52,23.5,23.5,1534,17.8285434983147,17.836126885596,17.8209601110334,17.8209601110334,2022.84275232069,0.0,1.0
2018-09-20,23.51,23.51,23.51,23.51,300,17.8285434983147,17.8285434983147,17.8285434983147,17.8285434983147,395.60158128827,0.0,1.0
2018-09-21,23.51,23.51,23.51,23.51,14,17.8285434983147,17.8285434983147,17.8285434983147,17.8285434983147,18.4614071267859,0.0,1.0
2018-09-24,23.506,23.559,23.506,23.559,756,17.8255101434022,17.8657020959931,17.8255101434022,17.8657020959931,996.915984846439,0.0,1.0
2018-09-25,23.492,23.492,23.492,23.492,867,17.8148934012084,17.8148934012084,17.8148934012084,17.8148934012084,1143.2885699231,0.0,1.0
2018-09-26,23.55,23.55,23.55,23.55,458,17.8588770474399,17.8588770474399,17.8588770474399,17.8588770474399,603.951747433424,0.0,1.0
2018-09-27,23.585,23.585,23.585,23.585,1163,17.8854189029244,17.8854189029244,17.8854189029244,17.8854189029244,1533.61546346086,0.0,1.0
2018-09-28,23.57,23.57,23.54,23.54,100205,17.924094178059,17.924094178059,17.9012803119011,17.9012803119011,131768.547215688,0.066,1.0
2018-10-01,23.54,23.54,23.54,23.54,400,17.9012803119011,17.9012803119011,17.9012803119011,17.9012803119011,525.99589727334,0.0,1.0
2018-10-02,23.54,23.54,23.54,23.54,162,17.9012803119011,17.9012803119011,17.9012803119011,17.9012803119011,213.028338395703,0.0,1.0
2018-10-03,23.472,23.472,23.46,23.46,731,17.8495688819432,17.8495688819432,17.84044333548,17.84044333548,961.257502267029,0.0,1.0
2018-10-04,23.353,23.353,23.353,23.353,200,17.7590738795168,17.7590738795168,17.7590738795168,17.7590738795168,262.997948636671,0.0,1.0
2018-10-05,23.353,23.353,23.353,23.353,2,17.7590738795168,17.7590738795168,17.7590738795168,17.7590738795168,2.62997948636671,0.0,1.0
2018-10-08,23.31,23.31,23.31,23.31,156,17.7263740046905,17.7263740046905,17.7263740046905,17.7263740046905,205.138399936603,0.0,1.0
2018-10-09,23.28,23.28,23.28,23.28,400,17.7035601385326,17.7035601385326,17.7035601385326,17.7035601385326,525.995897273341,0.0,1.0
2018-10-10,23.2736,23.286,23.2736,23.286,100935,17.6986931804189,17.7081229117642,17.6986931804189,17.7081229117642,132728.489728212,0.0,1.0
2018-10-11,23.35,23.352,23.35,23.35,1075,17.756792492901,17.7583134173116,17.756792492901,17.756792492901,1413.61397392211,0.0,1.0
2018-10-12,23.36,23.36,23.36,23.36,315,17.7643971149537,17.7643971149537,17.7643971149537,17.7643971149537,414.221769102755,0.0,1.0
2018-10-15,23.303,23.303,23.303,23.303,300,17.7210507692537,17.7210507692537,17.7210507692537,17.7210507692537,394.496922955004,0.0,1.0
2018-10-16,23.303,23.303,23.303,23.303,1,17.7210507692537,17.7210507692537,17.7210507692537,17.7210507692537,1.31498974318335,0.0,1.0
2018-10-17,23.299,23.309,23.287,23.3,1815,17.7180089204326,17.7256135424852,17.7088833739694,17.7187693826379,2386.70638387778,0.0,1.0
2018-10-18,23.299,23.299,23.299,23.299,100,17.7180089204326,17.7180089204326,17.7180089204326,17.7180089204326,131.498974318335,0.0,1.0
2018-10-19,23.239,23.239,23.239,23.239,531,17.6723811881168,17.6723811881168,17.6723811881168,17.6723811881168,698.25955363036,0.0,1.0
2018-10-22,23.25,23.25,23.25,23.25,1309,17.6807462723747,17.6807462723747,17.6807462723747,17.6807462723747,1721.32157382701,0.0,1.0
2018-10-23,23.223,23.223,23.223,23.223,500,17.6602137928326,17.6602137928326,17.6602137928326,17.6602137928326,657.494871591675,0.0,1.0
2018-10-24,23.223,23.223,23.223,23.223,82,17.6602137928326,17.6602137928326,17.6602137928326,17.6602137928326,107.829158941035,0.0,1.0
2018-10-25,23.234,23.234,23.234,23.234,848,17.6685788770905,17.6685788770905,17.6685788770905,17.6685788770905,1115.11130221948,0.0,1.0
2018-10-26,23.28,23.29,23.28,23.29,300,17.7035601385326,17.7111647605852,17.7035601385326,17.7111647605852,394.496922955005,0.0,1.0
2018-10-29,23.211,23.22,23.2,23.22,740,17.6510882463694,17.6579324062168,17.6427231621115,17.6579324062168,973.092409955681,0.0,1.0
2018-10-30,23.194,23.222,23.194,23.222,1200,17.6381603888799,17.6594533306273,17.6381603888799,17.6594533306273,1577.98769182003,0.0,1.0
2018-10-31,23.07,23.07,23.05,23.05,200900,17.6120004890189,17.6120004890189,17.5967321747675,17.5967321747675,263159.372661259,0.0896,1.0
2018-11-01,23.07,23.07,23.07,23.07,57,17.6120004890189,17.6120004890189,17.6120004890189,17.6120004890189,74.6644312677539,0.0,1.0
2018-11-02,23.07,23.07,23.048,23.048,471,17.6120004890189,17.6120004890189,17.5952053433423,17.5952053433423,616.963984686177,0.0,1.0
2018-11-05,23.07,23.07,23.07,23.07,75,17.6120004890189,17.6120004890189,17.6120004890189,17.6120004890189,98.2426727207288,0.0,1.0
2018-11-06,23.08,23.08,23.08,23.08,485,17.6196346461446,17.6196346461446,17.6196346461446,17.6196346461446,635.30261692738,0.0,1.0
2018-11-07,23.1,23.1,23.1,23.1,465,17.634902960396,17.634902960396,17.634902960396,17.634902960396,609.10457086852,0.0,1.0
2018-11-08,23.1,23.1,23.1,23.1,59,17.634902960396,17.634902960396,17.634902960396,17.634902960396,77.2842358736402,0.0,1.0
2018-11-09,23.03,23.09,23.03,23.09,351,17.581463860516,17.6272688032703,17.581463860516,17.6272688032703,459.775708333012,0.0,1.0
2018-11-12,23.058,23.08,23.058,23.07,1382,17.602839500468,17.6196346461446,17.602839500468,17.6120004890189,1810.2849826673,0.0,1.0
2018-11-13,23.02,23.049,23.02,23.049,746,17.5738297033903,17.5959687590549,17.5738297033903,17.5959687590549,977.187117995518,0.0,1.0
2018-11-14,23.02,23.02,23.02,23.02,23,17.5738297033903,17.5738297033903,17.5738297033903,17.5738297033903,30.1277529676902,0.0,1.0
2018-11-15,23.02,23.02,23.02,23.02,178,17.5738297033903,17.5738297033903,17.5738297033903,17.5738297033903,233.162609923864,0.0,1.0
2018-11-16,23.0,23.0,22.938,22.938,614,17.5585613891389,17.5585613891389,17.5112296149595,17.5112296149595,804.280014007034,0.0,1.0
2018-11-19,22.91,22.94,22.91,22.93,533,17.4898539750075,17.5127564463846,17.4898539750075,17.5051222892589,698.177927468646,0.0,1.0
2018-11-20,22.89,22.9,22.89,22.9,400,17.4745856607561,17.4822198178818,17.4745856607561,17.4822198178818,523.96092117722,0.0,1.0
2018-11-21,22.89,22.89,22.89,22.89,9,17.4745856607561,17.4745856607561,17.4745856607561,17.4745856607561,11.7891207264874,0.0,1.0
2018-11-23,23.0,23.0,23.0,23.0,417,17.5585613891389,17.5585613891389,17.5585613891389,17.5585613891389,546.229260327253,0.0,1.0
2018-11-26,22.99,23.0,22.93,23.0,3380,17.5509272320132,17.5585613891389,17.5051222892589,17.5585613891389,4427.46978394751,0.0,1.0
2018-11-27,22.947,22.97,22.947,22.97,739,17.5181003563726,17.5356589177618,17.5181003563726,17.5356589177618,968.017801874917,0.0,1.0
2018-11-28,23.01,23.02,23.0,23.0,5090,17.5661955462646,17.5738297033903,17.5585613891389,17.5585613891389,6667.40272198014,0.0,1.0
2018-11-29,23.01,23.01,23.01,23.01,222,17.5661955462646,17.5661955462646,17.5661955462646,17.5661955462646,290.798311253358,0.0,1.0
2018-11-30,22.859,22.859,22.859,22.859,543,17.509015709393,17.509015709393,17.509015709393,17.509015709393,708.916892075272,0.0761,1.0
2018-12-03,22.859,22.859,22.859,22.859,173,17.509015709393,17.509015709393,17.509015709393,17.509015709393,225.861182926376,0.0,1.0
2018-12-04,23.01,23.01,22.986,22.995,461,17.6246752470858,17.6246752470858,17.6062922742074,17.6131858890368,601.861302480109,0.0,1.0
2018-12-06,22.9891,22.9891,22.9891,22.9891,179,17.6086667415376,17.6086667415376,17.6086667415376,17.6086667415376,233.694518750411,0.0,1.0
2018-12-07,23.03,23.03,23.03,23.03,417,17.639994391151,17.639994391151,17.639994391151,17.639994391151,544.416839770513,0.0,1.0
2018-12-10,23.03,23.05,23.015,23.05,1126,17.639994391151,17.6553135352163,17.6285050331021,17.6553135352163,1470.05602297745,0.0,1.0
2018-12-11,23.07,23.07,23.07,23.07,39,17.6706326792816,17.6706326792816,17.6706326792816,17.6706326792816,50.9166828562348,0.0,1.0
2018-12-12,23.1,23.1,23.1,23.1,0,17.6936113953795,17.6936113953795,17.6936113953795,17.6936113953795,0,0.0,1.0
2018-12-13,23.12,23.12,23.09,23.09,739,17.7089305394447,17.7089305394447,17.6859518233468,17.6859518233468,964.805862327119,0.0,1.0
2018-12-14,23.16,23.2,23.16,23.173,978,17.7395688275752,17.7702071157058,17.7395688275752,17.7495262712177,1276.83373931789,0.0,1.0
2018-12-17,23.18,23.2,23.1636,23.1636,1856,17.7548879716405,17.7702071157058,17.742326273507,17.742326273507,2423.11188156851,0.0,1.0
2018-12-18,23.23,23.25,23.23,23.25,600,17.7931858318037,17.8085049758689,17.7931858318037,17.8085049758689,783.333582403613,0.0,1.0
2018-12-19,23.24,23.2981,23.24,23.2981,9706,17.8008454038363,17.8453475173459,17.8008454038363,17.8453475173459,12671.7262513491,0.0,1.0
2018-12-20,23.155,23.23,23.155,23.23,3156,17.7357390415589,17.7931858318037,17.7357390415589,17.7931858318037,4120.33464344302,0.0,1.0
2018-12-21,23.12,23.14,23.065,23.14,1593,17.7089305394447,17.72424968351,17.6668028932652,17.72424968351,2079.7506612816,0.0,1.0
2018-12-24,23.088,23.137,23.088,23.137,1644,17.6844199089403,17.7219518119002,17.6844199089403,17.7219518119002,2146.3340157859,0.0,1.0
2018-12-26,23.055,23.11,23.055,23.11,6181,17.6591433212326,17.7012709674121,17.6591433212326,17.7012709674121,8069.6414547279,0.0,1.0
2018-12-27,23.055,23.055,23.055,23.055,0,17.6591433212326,17.6591433212326,17.6591433212326,17.6591433212326,0,0.0,1.0
2018-12-28,23.0803,23.0803,23.0401,23.0401,1116,17.7351262757963,17.7351262757963,17.7042362060707,17.7042362060707,1452.35023418763,0.0739,1.0
2018-12-31,23.13,23.13,23.13,23.13,71,17.7733162376212,17.7733162376212,17.7733162376212,17.7733162376212,92.3986260101451,0.0,1.0
2019-01-02,23.1521,23.1521,23.1521,23.1521,111,17.7902980918733,17.7902980918733,17.7902980918733,17.7902980918733,144.454189959523,0.0,1.0
2019-01-03,23.152,23.152,23.152,23.152,0,17.7902212509039,17.7902212509039,17.7902212509039,17.7902212509039,0,0.0,1.0
2019-01-04,23.17,23.17,23.17,23.17,83,17.8040526254078,17.8040526254078,17.8040526254078,17.8040526254078,108.015295194959,0.0,1.0
2019-01-07,23.185,23.206,23.185,23.206,688,17.8155787708278,17.8317153744158,17.8155787708278,17.8317153744158,895.355699929294,0.0,1.0
2019-01-08,23.215,23.215,23.199,23.199,237,17.8386310616678,17.8386310616678,17.8263365065532,17.8263365065532,308.429216400062,0.0,1.0
2019-01-09,23.28,23.28,23.25,23.25,550,17.8885776918211,17.8885776918211,17.8655254009811,17.8655254009811,715.76400430394,0.0,1.0
2019-01-10,23.245,23.245,23.245,23.245,164,17.8616833525078,17.8616833525078,17.8616833525078,17.8616833525078,213.427812192447,0.0,1.0
2019-01-11,23.29,23.301,23.26,23.301,4577,17.8962617887677,17.9047142954091,17.8732094979278,17.9047142954091,5956.45790490753,0.0,1.0
2019-01-14,23.26,23.28,23.26,23.28,241,17.8732094979278,17.8885776918211,17.8732094979278,17.8885776918211,313.634772794999,0.0,1.0
2019-01-15,23.265,23.265,23.265,23.265,78,17.8770515464011,17.8770515464011,17.8770515464011,17.8770515464011,101.508349701286,0.0,1.0
2019-01-16,23.31,23.31,23.31,23.31,107,17.9116299826611,17.9116299826611,17.9116299826611,17.9116299826611,139.248633564584,0.0,1.0
2019-01-17,23.325,23.34,23.27,23.275,26856,17.923156128081,17.934682273501,17.8808935948744,17.8847356433478,34950.1056356121,0.0,1.0
2019-01-18,23.375,23.389,23.35,23.35,1801,17.9615766128143,17.9723343485397,17.9423663704477,17.9423663704477,2343.80176682073,0.0,1.0
2019-01-22,23.395,23.4278,23.3936,23.4278,585,17.9769448067077,18.0021486446927,17.9758690331351,18.0021486446927,761.312622759644,0.0,1.0
2019-01-23,23.44,23.47,23.428,23.428,1864,18.0115232429676,18.0345755338076,18.0023023266316,18.0023023266316,2425.78928004099,0.0,1.0
2019-01-24,23.505,23.505,23.505,23.505,92,18.0614698731209,18.0614698731209,18.0614698731209,18.0614698731209,119.727797083568,0.0,1.0
2019-01-25,23.505,23.505,23.481,23.481,1214,18.0614698731209,18.0614698731209,18.0430280404489,18.0430280404489,1579.88636586361,0.0,1.0
2019-01-28,23.515,23.56,23.48,23.49,3699,18.0691539700676,18.1037324063275,18.0422596307543,18.0499437277009,4813.83827621867,0.0,1.0
2019-01-29,23.565,23.6,23.55,23.55,780,18.1075744548009,18.1344687941142,18.0960483093809,18.0960483093809,1015.08349701286,0.0,1.0
2019-01-30,23.635,23.635,23.6,23.6,279,18.1613631334275,18.1613631334275,18.1344687941142,18.1344687941142,363.087558546907,0.0,1.0
2019-01-31,23.695,23.73,23.633,23.633,1239,18.2697857413448,18.2967721309184,18.2219812798144,18.2219812798144,1606.92114377467,0.0811,1.0
2019-02-01,23.647,23.655,23.639,23.655,774,18.2327758356438,18.2389441532607,18.226607518027,18.2389441532607,1003.83935858079,0.0,1.0
2019-02-04,23.626,23.66,23.626,23.66,354,18.2165840018997,18.2427993517712,18.2165840018997,18.2427993517712,459.120326792763,0.0,1.0
2019-02-05,23.688,23.688,23.658,23.658,1122,18.2643884634301,18.2643884634301,18.241257272367,18.241257272367,1455.17798491944,0.0,1.0
2019-02-06,23.68,23.705,23.68,23.705,599,18.2582201458133,18.2774961383659,18.2582201458133,18.2774961383659,776.873095335776,0.0,1.0
2019-02-07,23.67,23.683,23.66,23.683,630,18.2505097487922,18.2605332649196,18.2427993517712,18.2605332649196,817.078547682038,0.0,1.0
2019-02-08,23.697,23.697,23.67,23.67,126,18.271327820749,18.271327820749,18.2505097487922,18.2505097487922,163.415709536407,0.0,1.0
2019-02-11,23.665,23.665,23.665,23.665,13,18.2466545502817,18.2466545502817,18.2466545502817,18.2466545502817,16.860350983915,0.0,1.0
2019-02-12,23.68,23.7,23.662,23.68,8969,18.2582201458133,18.2736409398553,18.2443414311754,18.2582201458133,11632.3452288257,0.0,1.0
2019-02-13,23.655,23.69,23.655,23.665,1676,18.2389441532607,18.2659305428343,18.2389441532607,18.2466545502817,2173.68832684935,0.0,1.0
2019-02-14,23.68,23.698,23.67,23.698,1217,18.2582201458133,18.2720988604511,18.2505097487922,18.2720988604511,1578.38824210958,0.0,1.0
2019-02-15,23.71,23.71,23.71,23.71,0,18.2813513368764,18.2813513368764,18.2813513368764,18.2813513368764,0,0.0,1.0
2019-02-19,23.715,23.75,23.715,23.75,476,18.2852065353869,18.3121929249605,18.2852065353869,18.3121929249605,617.348236026427,0.0,1.0
2019-02-20,23.69,23.697,23.686,23.686,1035,18.2659305428343,18.271327820749,18.2628463840259,18.2628463840259,1342.34332833477,0.0,1.0
2019-02-21,23.635,23.6499,23.635,23.6499,255,18.2235233592186,18.2350118507799,18.2235233592186,18.2350118507799,330.722269299872,0.0,1.0
2019-02-22,23.705,23.74,23.705,23.73,500,18.2774961383659,18.3044825279395,18.2774961383659,18.2967721309184,648.475037842884,0.0,1.0
2019-02-25,23.71,23.71,23.71,23.71,0,18.2813513368764,18.2813513368764,18.2813513368764,18.2813513368764,0,0.0,1.0
2019-02-26,23.75,23.75,23.75,23.75,0,18.3121929249605,18.3121929249605,18.3121929249605,18.3121929249605,0,0.0,1.0
2019-02-27,23.7,23.75,23.68,23.75,1195,18.2736409398553,18.3121929249605,18.2582201458133,18.3121929249605,1549.8553404445,0.0,1.0
2019-02-28,23.625,23.625,23.625,23.625,0,18.2667015825364,18.2667015825364,18.2667015825364,18.2667015825364,0,0.066,1.0
2019-03-01,23.605,23.649,23.605,23.625,2508,18.2512377081808,18.2852582317631,18.2512377081808,18.2667015825364,3243.68905531618,0.0,1.0
2019-03-04,23.644,23.644,23.644,23.644,24,18.2813922631742,18.2813922631742,18.2813922631742,18.2813922631742,31.0400866537433,0.0,1.0
2019-03-05,23.633,23.633,23.633,23.633,15,18.2728871322786,18.2728871322786,18.2728871322786,18.2728871322786,19.4000541585896,0.0,1.0
2019-03-06,23.65,23.683,23.65,23.683,552,18.2860314254809,18.3115468181676,18.2860314254809,18.3115468181676,713.921993036096,0.0,1.0
2019-03-07,23.715,23.74,23.715,23.74,1576,18.3362890171365,18.355618860081,18.3362890171365,18.355618860081,2038.29902359582,0.0,1.0
2019-03-08,23.73,23.73,23.71,23.71,2831,18.3478869229032,18.3478869229032,18.3324230485476,18.3324230485476,3661.43688819781,0.0,1.0
2019-03-11,23.738,23.738,23.71,23.71,423,18.3540724726455,18.3540724726455,18.3324230485476,18.3324230485476,547.081527272225,0.0,1.0
2019-03-12,23.825,23.825,23.8,23.8,158,18.4213403260923,18.4213403260923,18.4020104831478,18.4020104831478,204.347237137143,0.0,1.0
2019-03-13,23.8,23.84,23.8,23.835,1260,18.4020104831478,18.432938231859,18.4020104831478,18.4290722632701,1629.60454932152,0.0,1.0
2019-03-14,23.775,23.82,23.763,23.763,3741,18.3826806402033,18.4174743575034,18.3734023155899,18.3734023155899,4838.37350715224,0.0,1.0
2019-03-15,23.845,23.845,23.83,23.83,200,18.4368042004478,18.4368042004478,18.4252062946812,18.4252062946812,258.667388781195,0.0,1.0
2019-03-18,23.835,23.835,23.835,23.835,33,18.4290722632701,18.4290722632701,18.4290722632701,18.4290722632701,42.680119148897,0.0,1.0
2019-03-19,23.8477,23.87,23.81,23.87,2002,18.4388918234859,18.4561340433923,18.4097424203256,18.4561340433923,2589.26056169975,0.0,1.0
2019-03-20,23.92,23.92,23.845,23.845,962,18.4947937292813,18.4947937292813,18.4368042004478,18.4368042004478,1244.19014003754,0.0,1.0
2019-03-21,23.945,23.945,23.91,23.91,1931,18.5141235722258,18.5141235722258,18.4870617921035,18.4870617921035,2497.43363868243,0.0,1.0
2019-03-22,24.07,24.07,24.07,24.07,0,18.6107727869482,18.6107727869482,18.6107727869482,18.6107727869482,0,0.0,1.0
2019-03-25,24.12,24.15,24.08,24.08,2711,18.6494324728372,18.6726282843705,18.618504724126,18.618504724126,3506.23645492908,0.0,1.0
2019-03-26,24.135,24.17,24.135,24.15,1071,18.6610303786039,18.6880921587261,18.6610303786039,18.6726282843705,1385.16386692329,0.0,1.0
2019-03-27,24.174,24.219,24.17,24.21,7770,18.6911849335972,18.7259786508973,18.6880921587261,18.7190199074373,10049.2280541494,0.0,1.0
2019-03-28,24.195,24.202,24.187,24.187,2540,18.7074220016706,18.7128343576951,18.7012364519284,18.7012364519284,3285.07583752117,0.0,1.0
2019-03-29,24.12,24.12,24.12,24.12,36,18.7054116980044,18.7054116980044,18.7054116980044,18.7054116980044,46.4207906256689,0.0724,1.0
2019-04-01,24.04,24.04,24.04,24.04,102,18.6433705315102,18.6433705315102,18.6433705315102,18.6433705315102,131.525573439395,0.0,1.0
2019-04-02,24.055,24.075,24.05,24.05,4155195,18.6550032502278,18.6705135418514,18.651125677322,18.651125677322,5357984.36399519,0.0,1.0
2019-04-03,24.05,24.05,24.043,24.045,2754,18.651125677322,18.651125677322,18.6456970752537,18.6472481044161,3551.19048286366,0.0,1.0
2019-04-04,24.015,24.039,24.015,24.039,2041,18.6239826669807,18.642595016929,18.6239826669807,18.642595016929,2631.80093519418,0.0,1.0
2019-04-05,24.055,24.061,24.045,24.061,702,18.6550032502278,18.6596563377149,18.6472481044161,18.6596563377149,905.205417200546,0.0,1.0
2019-04-08,24.04,24.04,24.04,24.04,33,18.6433705315102,18.6433705315102,18.6433705315102,18.6433705315102,42.5523914068631,0.0,1.0
2019-04-09,24.085,24.12,24.079,24.079,1930,18.6782686876632,18.7054116980044,18.6736156001761,18.6736156001761,2488.67016409836,0.0,1.0
2019-04-10,24.16,24.16,24.13,24.13,368,18.7364322812515,18.7364322812515,18.7131668438162,18.7131668438162,474.523637506838,0.0,1.0
2019-04-11,24.135,24.16,24.135,24.16,596,18.7170444167221,18.7364322812515,18.7170444167221,18.7364322812515,768.521978136073,0.0,1.0
2019-04-12,24.155,24.155,24.155,24.155,0,18.7325547083456,18.7325547083456,18.7325547083456,18.7325547083456,0,0.0,1.0
2019-04-15,24.19,24.2,24.142,24.142,122910,18.7596977186868,18.7674528644986,18.7224730187903,18.7224730187903,158488.315994472,0.0,1.0
2019-04-16,24.11,24.18,24.11,24.18,2676,18.6976565521926,18.751942572875,18.6976565521926,18.751942572875,3450.61210317473,0.0,1.0
2019-04-17,24.095,24.11,24.095,24.11,425,18.6860238334749,18.6976565521926,18.6860238334749,18.6976565521926,548.023222664148,0.0,1.0
2019-04-18,24.12,24.151,24.12,24.151,3700,18.7054116980044,18.7294526500209,18.7054116980044,18.7294526500209,4771.02570319375,0.0,1.0
2019-04-22,24.085,24.11,24.085,24.11,16764,18.6782686876632,18.6976565521926,18.6782686876632,18.6976565521926,21616.6148346865,0.0,1.0
2019-04-23,24.143,24.18,24.143,24.16,2293,18.7232485333715,18.751942572875,18.7232485333715,18.7364322812515,2956.74646957385,0.0,1.0
2019-04-24,24.215,24.215,24.215,24.215,75,18.7790855832163,18.7790855832163,18.7790855832163,18.7790855832163,96.7099804701434,0.0,1.0
2019-04-25,24.21,24.24,24.205,24.23,8970,18.7752080103104,18.7984734477457,18.7713304374045,18.7907183019339,11566.5136642292,0.0,1.0
2019-04-26,24.275,24.31,24.275,24.3099,12042,18.8256164580869,18.8527594684281,18.8256164580869,18.85268191697,15527.7544642863,0.0,1.0
2019-04-29,24.22,24.27,24.22,24.27,709,18.7829631561221,18.821738885181,18.7829631561221,18.821738885181,914.231682044427,0.0,1.0
2019-04-30,24.22,24.25,24.189,24.22,10156,18.8244531862152,18.8477700150998,18.800359129701,18.8244531862152,13066.9569823216,0.0535,1.0
2019-05-01,24.21,24.3,24.21,24.26,6184,18.8166809099203,18.8866313965742,18.8166809099203,18.8555422913947,7956.48503137816,0.0,1.0
2019-05-02,24.115,24.14,24.115,24.134,5392,18.7428442851188,18.7622749758561,18.7428442851188,18.7576116100791,6937.47853964929,0.0,1.0
2019-05-03,24.178,24.22,24.14,24.175,4310,18.7918096257766,18.8244531862152,18.7622749758561,18.7894779428882,5545.35098402975,0.0,1.0
2019-05-06,24.21,24.26,24.16,24.16,5468,18.8166809099203,18.8555422913947,18.7778195284458,18.7778195284458,7035.26199087577,0.0,1.0
2019-05-07,24.23,24.25,24.23,24.25,102,18.83222546251,18.8477700150998,18.83222546251,18.8477700150998,131.235684540843,0.0,1.0
2019-05-08,24.175,24.21,24.175,24.21,1669,18.7894779428882,18.8166809099203,18.7894779428882,18.8166809099203,2147.3760539085,0.0,1.0
2019-05-09,24.195,24.2,24.19,24.2,577,18.8050224954779,18.8089086336254,18.8011363573305,18.8089086336254,742.382254706535,0.0,1.0
2019-05-10,24.204,24.24,24.186,24.21,5017,18.8120175441433,18.8399977388049,18.7980274468125,18.8166809099203,6454.99440530795,0.0,1.0
2019-05-13,24.22,24.26,24.22,24.25,1275,18.8244531862152,18.8555422913947,18.8244531862152,18.8477700150998,1640.44605676053,0.0,1.0
2019-05-14,24.24,24.24,24.21,24.21,616,18.8399977388049,18.8399977388049,18.8166809099203,18.8166809099203,792.560604678034,0.0,1.0
2019-05-15,24.295,24.295,24.295,24.295,0,18.8827452584268,18.8827452584268,18.8827452584268,18.8827452584268,0,0.0,1.0
2019-05-16,24.28,24.297,24.28,24.297,701,18.8710868439845,18.8842997136858,18.8710868439845,18.8842997136858,901.923675128734,0.0,1.0
2019-05-17,24.275,24.31,24.275,24.31,2200,18.867200705837,18.8944036728691,18.867200705837,18.8944036728691,2830.57358813584,0.0,1.0
2019-05-20,24.244,24.25,24.239,24.25,963,18.8431066493229,18.8477700150998,18.8392205111754,18.8477700150998,1239.01925698855,0.0,1.0
2019-05-21,24.225,24.26,24.223,24.223,2993,18.8283393243626,18.8555422913947,18.8267848691036,18.8267848691036,3850.86670422297,0.0,1.0
2019-05-22,24.255,24.28,24.255,24.28,700,18.8516561532473,18.8710868439845,18.8516561532473,18.8710868439845,900.63705077049,0.0,1.0
2019-05-23,24.313,24.37,24.307,24.32,786,18.8967353557576,18.9410373306385,18.8920719899807,18.902175949164,1011.28674557944,0.0,1.0
2019-05-24,24.33,24.33,24.33,24.33,54,18.9099482254589,18.9099482254589,18.9099482254589,18.9099482254589,69.4777153451522,0.0,1.0
2019-05-28,24.395,24.43,24.379,24.387,1723,18.9604680213757,18.9876709884078,18.9480323793039,18.9542502003398,2216.85376925365,0.0,1.0
2019-05-29,24.375,24.41,24.361,24.397,2312,18.9449234687859,18.972126435818,18.9340422819731,18.9620224766346,2974.67551625911,0.0,1.0
2019-05-30,24.465,24.5,24.465,24.5,100,19.0148739554399,19.042076922472,19.0148739554399,19.042076922472,128.662435824356,0.0,1.0
2019-05-31,24.445,24.48,24.34,24.34,4080,19.0707566220001,19.098061857499,18.9888409155035,18.9888409155035,5229.76628441394,0.0919,1.0
2019-06-03,24.54,24.56,24.5,24.53,3719,19.1448708326399,19.1604738243536,19.1136648492126,19.1370693367831,4767.03451268026,0.0,1.0
2019-06-04,24.56,24.56,24.5289,24.53,8870,19.1604738243536,19.1604738243536,19.1362111722388,19.1370693367831,11369.6144467528,0.0,1.0
2019-06-05,24.487,24.56,24.487,24.56,2326,19.1035229045988,19.1604738243536,19.1035229045988,19.1604738243536,2981.47950430068,0.0,1.0
2019-06-06,24.505,24.56,24.505,24.53,10593,19.117565597141,19.1604738243536,19.117565597141,19.1370693367831,13578.1652575483,0.0,1.0
2019-06-07,24.59,24.59,24.59,24.59,462,19.183878311924,19.183878311924,19.183878311924,19.183878311924,592.194123382167,0.0,1.0
2019-06-10,24.5417,24.6,24.53,24.6,309,19.1461970869356,19.1916798077808,19.1370693367831,19.1916798077808,396.077887716643,0.0,1.0
2019-06-11,24.55,24.559,24.55,24.559,209,19.1526723284967,19.1596936747679,19.1526723284967,19.1596936747679,267.897341530028,0.0,1.0
2019-06-12,24.575,24.58,24.54,24.563,876,19.1721760681388,19.1760768160672,19.1448708326399,19.1628142731106,1122.86158459476,0.0,1.0
2019-06-13,24.633,24.67,24.63,24.63,4212,19.2174247441083,19.2462902787786,19.2150842953513,19.2150842953513,5398.96460538029,0.0,1.0
2019-06-14,24.648,24.663,24.63,24.63,3350,19.2291269878936,19.2408292316788,19.2150842953513,19.2150842953513,4294.04829725164,0.0,1.0
2019-06-17,24.68,24.68,24.65,24.65,114,19.2540917746354,19.2540917746354,19.2306872870649,19.2306872870649,146.125822652742,0.0,1.0
2019-06-18,24.795,24.82,24.795,24.815,715,19.3438089769889,19.3633127166309,19.3438089769889,19.3594119687025,916.490905234303,0.0,1.0
2019-06-19,24.91,24.95,24.77,24.77,1272,19.4335261793423,19.4647321627696,19.3243052373468,19.3243052373468,1630.45654749376,0.0,1.0
2019-06-20,25.015,25.015,24.9721,24.9721,3482,19.5154418858389,19.5154418858389,19.4819734686132,19.4819734686132,4463.24661821798,0.0,1.0
2019-06-21,24.94,24.944,24.92,24.92,814,19.4569306669128,19.4600512652555,19.4413276751991,19.4413276751991,1043.38964595905,0.0,1.0
2019-06-24,25.01,25.01,24.99,24.995,581,19.5115411379105,19.5115411379105,19.4959381461969,19.4998388941253,744.728973344241,0.0,1.0
2019-06-25,25.025,25.025,25.025,25.025,66,19.5232433816957,19.5232433816957,19.5232433816957,19.5232433816957,84.5991604831669,0.0,1.0
2019-06-26,24.987,24.99,24.987,24.99,2000,19.4935976974398,19.4959381461969,19.4935976974398,19.4959381461969,2563.61092373233,0.0,1.0
2019-06-27,25.05,25.05,24.98,24.99,528,19.5427471213378,19.5427471213378,19.4881366503401,19.4959381461969,676.793283865333,0.0,1.0
2019-06-28,25.035,25.035,24.999,24.999,1100,19.582456735249,19.582456735249,19.5542974205908,19.5542974205908,1406.28422533062,0.0659,1.0
2019-07-01,25.045,25.06,25.022,25.022,2849,19.5902787670985,19.6020118148728,19.5722880938447,19.5722880938447,3642.27614360631,0.0,1.0
2019-07-02,25.1,25.1,25.08,25.09,4142,19.6332999422708,19.6332999422708,19.6176558785718,19.6254779104213,5295.29932847221,0.0,1.0
2019-07-03,25.175,25.175,25.175,25.175,1,19.6919651811422,19.6919651811422,19.6919651811422,19.6919651811422,1.27844020484601,0.0,1.0
2019-07-05,25.04,25.04,25.04,25.04,86,19.5863677511738,19.5863677511738,19.5863677511738,19.5863677511738,109.945857616757,0.0,1.0
2019-07-08,25.03,25.07,25.0,25.035,5241,19.5785457193243,19.6098338467223,19.5550796237757,19.582456735249,6700.30511359796,0.0,1.0
2019-07-09,25.0,25.04,25.0,25.03,526,19.5550796237757,19.5863677511738,19.5550796237757,19.5785457193243,672.459547749005,0.0,1.0
2019-07-10,25.005,25.07,25.005,25.06,830,19.5589906397005,19.6098338467223,19.5589906397005,19.6020118148728,1061.10537002219,0.0,1.0
2019-07-11,24.915,25.02,24.891,24.968,6160,19.4885923530549,19.5707236874748,19.4698194766161,19.5300491218573,7875.19166185146,0.0,1.0
2019-07-12,24.925,24.925,24.925,24.925,0,19.4964143849044,19.4964143849044,19.4964143849044,19.4964143849044,0,0.0,1.0
2019-07-15,24.96,24.984,24.951,24.951,4440,19.5237914963777,19.5425643728165,19.5167516677131,19.5167516677131,5676.27450951631,0.0,1.0
2019-07-16,24.915,24.94,24.877,24.94,4001771,19.4885923530549,19.5081474326787,19.4588686320268,19.5081474326787,5116024.93698684,0.0,1.0
2019-07-17,24.955,24.99,24.937,24.939,13123,19.5198804804529,19.5472575919262,19.5058008231238,19.5073652294937,16776.9708081943,0.0,1.0
2019-07-18,25.06,25.08,24.96,25.08,4800,19.6020118148728,19.6176558785718,19.5237914963777,19.6176558785718,6136.51298326087,0.0,1.0
2019-07-19,25.039,25.08,25.03,25.042,2912,19.5855855479888,19.6176558785718,19.5785457193243,19.5879321575437,3722.8178765116,0.0,1.0
2019-07-22,25.106,25.11,25.085,25.085,12019,19.6379931613805,19.6411219741203,19.6215668944966,19.6215668944966,15365.5728220443,0.0,1.0
2019-07-23,25.09,25.1,25.06,25.09,7368,19.6254779104213,19.6332999422708,19.6020118148728,19.6254779104213,9419.54742930546,0.0,1.0
2019-07-24,25.135,25.135,25.119,25.119,997,19.6606770537441,19.6606770537441,19.6481618027849,19.6481618027849,1274.60488423148,0.0,1.0
2019-07-25,25.09,25.09,25.09,25.09,171,19.6254779104213,19.6254779104213,19.6254779104213,19.6254779104213,218.613275028669,0.0,1.0
2019-07-26,25.11,25.15,25.11,25.13,5020,19.6411219741203,19.6724101015184,19.6411219741203,19.6567660378194,6417.76982832702,0.0,1.0
2019-07-29,25.125,25.17,25.125,25.17,3906,19.6528550218946,19.6880541652174,19.6528550218946,19.6880541652174,4993.58744012854,0.0,1.0
2019-07-30,25.13,25.16,25.06,25.15,5442,19.6567660378194,19.6802321333679,19.6020118148728,19.6724101015184,6957.27159477201,0.0,1.0
2019-07-31,25.11,25.146,25.11,25.146,1528,19.6861768775735,19.7144007870754,19.6861768775735,19.7144007870754,1948.98584111113,0.0576,1.0
2019-08-01,25.283,25.32,25.278,25.278,2806,19.8218084426799,19.8508163496679,19.817888455249,19.817888455249,3579.09310874202,0.0,1.0
2019-08-02,25.31,25.31,25.271,25.271,2361,19.8429763748063,19.8429763748063,19.8124004728459,19.8124004728459,3011.48924794723,0.0,1.0
2019-08-05,25.345,25.39,25.345,25.35,5223,19.870416286822,19.9056961736994,19.870416286822,19.8743362742528,6662.01115714883,0.0,1.0
2019-08-06,25.475,25.48,25.405,25.42,4888,19.9723359600233,19.9762559474541,19.9174561359919,19.9292160982843,6234.71386868533,0.0,1.0
2019-08-07,25.48,25.59,25.472,25.59,1961,19.9762559474541,20.0624956709322,19.9699839675648,20.0624956709322,2501.28353037888,0.0,1.0
2019-08-08,25.485,25.485,25.36,25.36,893,19.980175934885,19.980175934885,19.8821762491145,19.8821762491145,1139.03426447135,0.0,1.0
2019-08-09,25.42,25.475,25.42,25.475,1280,19.9292160982843,19.9723359600233,19.9292160982843,19.9723359600233,1632.65829621874,0.0,1.0
2019-08-12,25.54,25.54,25.48,25.48,2600,20.023295796624,20.023295796624,19.9762559474541,19.9762559474541,3316.33716419432,0.0,1.0
2019-08-13,25.524,25.575,25.523,25.575,983,20.0107518368454,20.0507357086397,20.0099678393592,20.0507357086397,1253.83055092423,0.0,1.0
2019-08-14,25.577,25.61,25.577,25.61,794,20.052303703612,20.0781756206554,20.052303703612,20.0781756206554,1012.75834937319,0.0,1.0
2019-08-15,25.7,25.7,25.68,25.68,1902,20.1487353944102,20.1487353944102,20.1330554446869,20.1330554446869,2426.02818703754,0.0,1.0
2019-08-16,25.71,25.75,25.71,25.75,171,20.1565753692718,20.1879352687184,20.1565753692718,20.1879352687184,218.112944260473,0.0,1.0
2019-08-19,25.625,25.65,25.57,25.65,2686,20.0899355829479,20.109535520102,20.0468157212089,20.109535520102,3426.03139347152,0.0,1.0
2019-08-20,25.705,25.705,25.7,25.7,1900,20.152655381841,20.152655381841,20.1487353944102,20.1487353944102,2423.4771584497,0.0,1.0
2019-08-21,25.765,25.765,25.732,25.732,1119,20.1996952310108,20.1996952310108,20.1738233139674,20.1738233139674,1427.30049489748,0.0,1.0
2019-08-22,25.705,25.71,25.705,25.71,476,20.152655381841,20.1565753692718,20.152655381841,20.1565753692718,607.144803906345,0.0,1.0
2019-08-23,25.79,25.81,25.693,25.71,3331,20.2192951681649,20.2349751178882,20.143247412007,20.1565753692718,4248.7381130505,0.0,1.0
2019-08-26,25.775,25.827,25.775,25.815,4345,20.2075352058725,20.248303075153,20.2075352058725,20.238895105319,5542.10960708627,0.0,1.0
2019-08-27,25.868,25.905,25.868,25.905,750,20.2804469720857,20.3094548790738,20.2804469720857,20.3094548790738,956.63572044067,0.0,1.0
2019-08-28,25.9,25.98,25.9,25.98,2123,20.3055348916429,20.3682546905361,20.3055348916429,20.3682546905361,2707.91684599406,0.0,1.0
2019-08-29,25.855,25.87,25.8,25.87,1820,20.2702550047656,20.282014967058,20.2271351430266,20.282014967058,2321.43601493602,0.0,1.0
2019-08-30,25.78,25.78,25.721,25.77,1532,20.2668054158265,20.2668054158265,20.2204228898554,20.2589439707466,1948.75113219166,0.0706,1.0
2019-09-03,25.81,25.85,25.799,25.85,1853,20.290389751066,20.3218355313853,20.2817421614781,20.3218355313853,2357.07300780101,0.0,1.0
2019-09-04,25.79,25.84,25.72,25.72,1843,20.2746668609063,20.3139740863055,20.2196367453474,20.2196367453474,2344.35270014963,0.0,1.0
2019-09-05,25.665,25.665,25.665,25.665,100,20.1763987974083,20.1763987974083,20.1763987974083,20.1763987974083,127.203076513816,0.0,1.0
2019-09-06,25.735,25.735,25.68,25.692,1398,20.2314289129672,20.2314289129672,20.1881909650281,20.1976246991239,1778.29900966315,0.0,1.0
2019-09-09,25.59,25.645,25.58,25.58,2573,20.1174379593095,20.1606759072486,20.1095765142297,20.1095765142297,3272.9351587005,0.0,1.0
2019-09-10,25.451,25.63,25.451,25.63,2189,20.0081638726997,20.1488837396289,20.0081638726997,20.1488837396289,2784.47534488744,0.0,1.0
2019-09-11,25.42,25.447,25.42,25.44,1034,19.9837933929522,20.0050192946678,19.9837933929522,19.9995162831119,1315.27981115286,0.0,1.0
2019-09-12,25.39,25.51,25.374,25.51,2889,19.9602090577127,20.0545463986708,19.947630745585,20.0545463986708,3674.89688048416,0.0,1.0
2019-09-13,25.208,25.29,25.182,25.29,749,19.8171307572596,19.8815946069143,19.796691000052,19.8815946069143,952.751043088486,0.0,1.0
2019-09-16,25.3,25.3,25.3,25.3,46,19.8894560519942,19.8894560519942,19.8894560519942,19.8894560519942,58.5134151963554,0.0,1.0
2019-09-17,25.32,25.39,25.27,25.27,9379,19.9051789421538,19.9602090577127,19.8658717167546,19.8658717167546,11930.3765462309,0.0,1.0
2019-09-18,25.37,25.49,25.37,25.454,1186,19.944486167553,20.0388235085111,19.944486167553,20.0105223062237,1508.62848745386,0.0,1.0
2019-09-19,25.445,25.51,25.445,25.5,5076,20.0034470056518,20.0545463986708,20.0034470056518,20.0466849535909,6456.82816384133,0.0,1.0
2019-09-20,25.588,25.588,25.48,25.48,2228,20.1158656702935,20.1158656702935,20.0309620634313,20.0309620634313,2834.08454472783,0.0,1.0
2019-09-23,25.635,25.65,25.607,25.607,12584,20.1528144621688,20.1646066297885,20.1308024159452,20.1308024159452,16007.2351484986,0.0,1.0
2019-09-24,25.702,25.72,25.66,25.69,7209,20.2054861442037,20.2196367453474,20.1724680748684,20.1960524101079,9170.06978588102,0.0,1.0
2019-09-25,25.56,25.57,25.554,25.57,949,20.09385362407,20.1017150691498,20.0891367570221,20.1017150691498,1207.15719611612,0.0,1.0
2019-09-26,25.595,25.64,25.59,25.6,496,20.1213686818494,20.1567451847087,20.1174379593095,20.1252994043893,630.92725950853,0.0,1.0
2019-09-27,25.67,25.67,25.61,25.64,60898,20.1803295199482,20.1803295199482,20.1331608494692,20.1567451847087,77464.129535384,0.0,1.0
2019-09-30,25.61,25.618,25.544,25.56,3358,20.1863042182089,20.1926099750908,20.1342817239331,20.146893237697,4260.2340215613,0.0676,1.0
2019-10-01,25.645,25.677,25.55,25.55,10992,20.2138919045672,20.2391149320949,20.1390110415946,20.1390110415946,13945.3521039315,0.0,1.0
2019-10-02,25.635,25.67,25.635,25.645,1141,20.2060097084649,20.2335973948232,20.2060097084649,20.2138919045672,1447.56611631967,0.0,1.0
2019-10-03,25.73,25.745,25.725,25.745,3454,20.2808905714375,20.2927138655911,20.2769494733863,20.2927138655911,4382.02748971792,0.0,1.0
2019-10-04,25.8,25.8,25.74,25.79,1817,20.3360659441542,20.3360659441542,20.2887727675399,20.3281837480518,2305.19512125578,0.0,1.0
2019-10-07,25.73,25.78,25.73,25.78,1231,20.2808905714375,20.3203015519494,20.2808905714375,20.3203015519494,1561.74749271649,0.0,1.0
2019-10-08,25.71,25.765,25.694,25.76,7649,20.2651261792327,20.3084782577959,20.2525146654689,20.3045371597447,9704.14831176965,0.0,1.0
2019-10-09,25.681,25.716,25.681,25.716,2154,20.2422678105358,20.2698554968942,20.2422678105358,20.2698554968942,2732.74094176387,0.0,1.0
2019-10-10,25.545,25.61,25.545,25.575,4645,20.1350699435434,20.1863042182089,20.1350699435434,20.1587165318505,5893.02770403581,0.0,1.0
2019-10-11,25.47,25.521,25.46,25.48,2298,20.0759534727755,20.1161526728977,20.0680712766731,20.0838356688779,2915.43114399877,0.0,1.0
2019-10-14,25.53,25.59,25.52,25.52,1373,20.1232466493898,20.1705398260041,20.1153644532874,20.1153644532874,1741.90033103147,0.0,1.0
2019-10-15,25.5,25.59,25.5,25.59,3910920,20.0996000610827,20.1705398260041,20.0996000610827,20.1705398260041,4961713.65086495,0.0,1.0
2019-10-16,25.55,25.55,25.52,25.534,1335,20.1390110415946,20.1390110415946,20.1153644532874,20.1263995278308,1693.69041655281,0.0,1.0
2019-10-17,25.49,25.5,25.47,25.47,941,20.0917178649803,20.0996000610827,20.0759534727755,20.0759534727755,1193.82972432674,0.0,1.0
2019-10-18,25.56,25.598,25.56,25.598,335,20.146893237697,20.176845582886,20.146893237697,20.176845582886,425.008456588158,0.0,1.0
2019-10-21,25.52,25.55,25.51,25.52,393060,20.1153644532874,20.1390110415946,20.107482257185,20.1153644532874,498668.131183707,0.0,1.0
2019-10-22,25.565,25.572,25.52,25.52,1952498,20.1508343357482,20.1563518730198,20.1153644532874,20.1153644532874,2477098.98946706,0.0,1.0
2019-10-23,25.605,25.634,25.605,25.634,5061,20.1823631201577,20.2052214888546,20.1823631201577,20.2052214888546,6420.79939938111,0.0,1.0
2019-10-24,25.615,25.65,25.612,25.64,2429,20.1902453162601,20.2178330026184,20.1878806574294,20.209950806516,3081.62848075414,0.0,1.0
2019-10-25,25.58,25.64,25.57,25.64,6310,20.1626576299017,20.209950806516,20.1547754337994,20.209950806516,8005.38316737697,0.0,1.0
2019-10-28,25.515,25.55,25.476,25.476,5492,20.1114233552362,20.1390110415946,20.0806827904369,20.0806827904369,6967.60132412588,0.0,1.0
2019-10-29,25.5,25.54,25.498,25.522,2635,20.0996000610827,20.1311288454922,20.0980236218622,20.1169408925079,3342.97696450685,0.0,1.0
2019-10-30,25.593,25.61,25.53,25.552,5699,20.1729044848348,20.1863042182089,20.1232466493898,20.1405874808151,7230.21848983857,0.0,1.0
2019-10-31,25.665,25.69,25.66,25.66,3207,20.2741907047505,20.2939395754935,20.2702409306019,20.2702409306019,4059.72579614309,0.0565,1.0
2019-11-01,25.655,25.7,25.63,25.69,9554,20.2662911564533,20.3018391237907,20.2465422857103,20.2939395754935,12094.3624123327,0.0,1.0
2019-11-04,25.555,25.69,25.52,25.561,14595,20.1872956734813,20.2939395754935,20.1596472544412,20.1920354024597,18475.7399422228,0.0,1.0
2019-11-05,25.462,25.463,25.446,25.446,61977,20.1138298743174,20.1146198291472,20.1011905970419,20.1011905970419,78456.384679626,0.0,1.0
2019-11-06,25.528,25.56,25.528,25.55,8706,20.1659668930789,20.1912454476299,20.1659668930789,20.1833458993327,11020.883311887,0.0,1.0
2019-11-07,25.383,25.445,25.383,25.445,11115,20.0514234427696,20.1004006422122,20.0514234427696,20.1004006422122,14070.4247658654,0.0,1.0
2019-11-08,25.345,25.44,25.345,25.423,9496,20.0214051592403,20.0964508680636,20.0214051592403,20.0830216359584,12020.9404927268,0.0,1.0
2019-11-11,25.365,25.38,25.355,25.37,5046,20.0372042558346,20.0490535782804,20.0293047075374,20.0411540299832,6387.70700571814,0.0,1.0
2019-11-12,25.39,25.402,25.38,25.38,3923193,20.0569531265776,20.0664325845343,20.0490535782804,20.0490535782804,4966351.05249393,0.0,1.0
2019-11-13,25.41,25.487,25.41,25.487,25512,20.072752223172,20.1335787450604,20.072752223172,20.1335787450604,32295.5174652955,0.0,1.0
2019-11-14,25.55,25.583,25.55,25.583,12451,20.1833458993327,20.2094144087135,20.1833458993327,20.2094144087135,15761.6607071337,0.0,1.0
2019-11-15,25.54,25.57,25.54,25.57,5615,20.1754463510355,20.1991449959271,20.1754463510355,20.1991449959271,7108.00135495588,0.0,1.0
2019-11-18,25.6,25.62,25.537,25.6,12411,20.2228436408187,20.2386427374131,20.1730764865464,20.2228436408187,15711.0249005089,0.0,1.0
2019-11-19,25.595,25.64,25.583,25.583,14388,20.2188938666701,20.2544418340075,20.2094144087135,20.2094144087135,18213.6996429395,0.0,1.0
2019-11-20,25.665,25.679,25.638,25.649,584083,20.2741907047505,20.2852500723666,20.2528619243481,20.261551427475,739387.84602078,0.0,1.0
2019-11-21,25.635,25.645,25.62,25.645,2631,20.2504920598589,20.2583916081561,20.2386427374131,20.2583916081561,3330.57018074602,0.0,1.0
2019-11-22,25.679,25.683,25.63,25.64,2353329,20.2852500723666,20.2884098916854,20.2465422857103,20.2544418340075,2979067.80421316,0.0,1.0
2019-11-25,25.7,25.73,25.69,25.7,9227,20.3018391237907,20.3255377686823,20.2939395754935,20.3018391237907,11680.414693175,0.0,1.0
2019-11-26,25.765,25.79,25.75,25.79,6703,20.3531861877224,20.3729350584654,20.3413368652766,20.3729350584654,8485.29529515035,0.0,1.0
2019-11-27,25.78,25.78,25.75,25.76,3875,20.3650355101682,20.3650355101682,20.3413368652766,20.3492364135738,4905.3437667772,0.0,1.0
2019-11-29,25.677,25.73,25.661,25.69,2136,20.3231679041931,20.3651170376169,20.3105040148576,20.3334573142782,2698.69698752447,0.05,1.0
2019-12-02,25.63,25.63,25.58,25.589,16447,20.2859677292701,20.2859677292701,20.2463930750968,20.253516512848,20779.7141169546,0.0,1.0
2019-12-03,25.72,25.79,25.64,25.64,38399,20.3572021067822,20.4126066226249,20.2938826601048,20.2938826601048,48514.6374643971,0.0,1.0
2019-12-04,25.7,25.72,25.68,25.72,11549,20.3413722451128,20.3572021067822,20.3255423834435,20.3572021067822,14591.4098824533,0.0,1.0
2019-12-05,25.74,25.75,25.631,25.67,17307,20.3730319684515,20.3809468992862,20.2867592223536,20.3176274526088,21866.2681475123,0.0,1.0
2019-12-06,25.685,25.689,25.675,25.679,1481,20.3294998488608,20.3326658211947,20.3215849180262,20.32475089036,1871.14711541374,0.0,1.0
2019-12-09,25.72,25.73,25.67,25.686,5068,20.3572021067822,20.3651170376169,20.3176274526088,20.3302913419443,6403.08817077436,0.0,1.0
2019-12-10,25.7,25.72,25.65,25.663,9506,20.3413722451128,20.3572021067822,20.3017975909395,20.3120870010246,12010.2123424193,0.0,1.0
2019-12-11,25.783,25.81,25.73,25.749,13594,20.4070661710406,20.4284364842943,20.3651170376169,20.3801554062027,17175.1342923257,0.0,1.0
2019-12-12,25.7,25.71,25.631,25.67,28612,20.3413722451128,20.3492871759475,20.2867592223536,20.3176274526088,36149.3999096678,0.0,1.0
2019-12-13,25.82,25.82,25.694,25.78,7057,20.4363514151289,20.4363514151289,20.336623286612,20.4046916917902,8916.06022516866,0.0,1.0
2019-12-16,25.765,25.8,25.744,25.8,72771,20.3928192955382,20.4205215534596,20.3761979407854,20.4205215534596,91941.4225089625,0.0,1.0
2019-12-17,25.755,25.755,25.723,25.723,8601,20.3849043647036,20.3849043647036,20.3595765860326,20.3595765860326,10866.8037404953,0.0,1.0
2019-12-18,25.71,25.732,25.71,25.715,1545,20.3492871759475,20.3667000237838,20.3492871759475,20.3532446413649,1952.00695024594,0.0,1.0
2019-12-19,25.78,25.78,25.718,25.718,6283,20.4046916917902,20.4046916917902,20.3556191206153,20.3556191206153,7938.16159766681,0.0,1.0
2019-12-20,25.735,25.77,25.709,25.719,8366,20.3690745030342,20.3967767609556,20.3484956828641,20.3564106136987,10569.8965344709,0.0,1.0
2019-12-23,25.77,25.77,25.711,25.76,4940,20.3967767609556,20.3967767609556,20.350078669031,20.3888618301209,6241.36850110996,0.0,1.0
2019-12-24,25.74,25.76,25.73,25.73,6257,20.3730319684515,20.3888618301209,20.3651170376169,20.3651170376169,7905.31228976623,0.0,1.0
2019-12-26,25.77,25.8,25.75,25.78,18901,20.3967767609556,20.4205215534596,20.3809468992862,20.4046916917902,23880.1834088015,0.0,1.0
2019-12-27,25.865,25.876,25.821,25.821,478,20.471968603885,20.4806750278031,20.4371429082124,20.4371429082124,603.921891402948,0.0,1.0
2019-12-30,25.75,25.75,25.665,25.67,3295,20.4894123199515,20.4894123199515,20.4217773666624,20.4257558933264,4140.98016453997,0.137039,1.0
2019-12-31,25.645,25.7,25.6,25.7,19249,20.4058632600061,20.4496270533108,20.3700565200295,20.4496270533108,24191.1159900545,0.0,1.0
2020-01-02,25.705,25.731,25.683,25.731,3441,20.4536055799749,20.4742939186281,20.436100062653,20.4742939186281,4324.46517334811,0.0,1.0
2020-01-03,25.795,25.825,25.69,25.69,30537,20.5252190599281,20.5490902199125,20.4416699999827,20.4416699999827,38377.2720135226,0.0,1.0
2020-01-06,25.755,25.778,25.727,25.739,4981,20.4933908466156,20.5116920692703,20.4711110972968,20.4806595612906,6259.85499228332,0.0,1.0
2020-01-07,25.695,25.731,25.67,25.72,13432,20.4456485266468,20.4742939186281,20.4257558933264,20.4655411599671,16880.6208103492,0.0,1.0
2020-01-08,25.68,25.705,25.649,25.67,7476,20.4337129466546,20.4536055799749,20.4090460813373,20.4257558933264,9395.4378482855,0.0,1.0
2020-01-09,25.71,25.71,25.6,25.65,4378,20.457584106639,20.457584106639,20.3700565200295,20.4098417866701,5502.03677097297,0.0,1.0
2020-01-10,25.8,25.81,25.732,25.732,27367,20.5291975865922,20.5371546399203,20.4750896239609,20.4750896239609,34393.3851784416,0.0,1.0
2020-01-13,25.76,25.8,25.752,25.76,14618,20.4973693732797,20.5291975865922,20.4910037306171,20.4973693732797,18371.1223202565,0.0,1.0
2020-01-14,25.81,25.81,25.752,25.76,6915,20.5371546399203,20.5371546399203,20.4910037306171,20.4973693732797,8690.40298567341,0.0,1.0
2020-01-15,25.88,25.88,25.832,25.88,13108,20.5928540132173,20.5928540132173,20.5546601572422,20.5928540132173,16473.4349003915,0.0,1.0
2020-01-16,25.89,25.89,25.821,25.821,15567,20.6008110665454,20.6008110665454,20.5459073985813,20.5459073985813,19563.7748775095,0.0,1.0
2020-01-17,25.9,25.9,25.84,25.86,16875,20.6087681198736,20.6087681198736,20.5610257999047,20.576939906561,21207.5994769687,0.0,1.0
2020-01-21,25.944,25.945,25.896,25.93,9587,20.6437791545174,20.6445748598502,20.6055852985423,20.632639279858,12048.4299961896,0.0,1.0
2020-01-22,26.01,26.04,25.976,26.015,18389,20.6962957064831,20.7201668664675,20.6692417251674,20.7002742331471,23110.3138833764,0.0,1.0
2020-01-23,26.05,26.07,26.008,26.05,12781,20.7281239197956,20.7440380264519,20.6947042958174,20.7281239197956,16062.4787505267,0.0,1.0
2020-01-24,26.09,26.101,26.058,26.088,9213,20.7599521331082,20.7687048917691,20.7344895624581,20.7583607224425,11578.4067544481,0.0,1.0
2020-01-27,26.16,26.16,26.1,26.15,9020,20.8156515064051,20.8156515064051,20.7679091864363,20.807694453077,11335.8546537634,0.0,1.0
2020-01-28,26.104,26.17,26.087,26.17,7614,20.7710920077675,20.8236085597332,20.7575650171097,20.8236085597332,9568.86888400831,0.0,1.0
2020-01-29,26.185,26.2,26.158,26.171,11906,20.8355441397255,20.8474797197177,20.8140600957395,20.8244042650661,14962.8254443134,0.0,1.0
2020-01-30,26.2,26.25,26.2,26.21,7316,20.8474797197177,20.8872649863583,20.8474797197177,20.8554367730458,9194.35838657794,0.0,1.0
2020-01-31,26.2,26.21,26.14,26.17,7915,20.9049471502641,20.9129261377261,20.8570732254925,20.8810101878783,9919.80503511487,0.072222,1.0
2020-02-03,26.2,26.2,26.133,26.17,4587,20.9049471502641,20.9049471502641,20.8514879342692,20.8810101878783,5748.84974050182,0.0,1.0
2020-02-04,26.12,26.12,26.058,26.12,12794,20.8411152505687,20.8411152505687,20.7916455283047,20.8411152505687,16034.6159973796,0.0,1.0
2020-02-05,26.055,26.08,26.0401,26.065,7761,20.7892518320661,20.8091993007209,20.7773631407478,20.797230819528,9726.79808939057,0.0,1.0
2020-02-06,26.109,26.12,26.075,26.075,24662,20.8323383643605,20.8411152505687,20.80520980699,20.80520980699,30908.6837367028,0.0,1.0
2020-02-07,26.175,26.21,26.151,26.19,12452,20.8849996816093,20.9129261377261,20.8658501117007,20.8969681628022,15605.990182849,0.0,1.0
2020-02-10,26.24,26.26,26.218,26.225,9609,20.9368631001119,20.9528210750357,20.9193093276956,20.924894618919,12042.8814380819,0.0,1.0
2020-02-11,26.193,26.223,26.193,26.223,2147,20.8993618590408,20.9232988214266,20.8993618590408,20.9232988214266,2690.81761344176,0.0,1.0
2020-02-12,26.19,26.2,26.14,26.18,16786,20.8969681628022,20.9049471502641,20.8570732254925,20.8889891753403,21037.7570839467,0.0,1.0
2020-02-13,26.195,26.215,26.169,26.185,3500,20.9009576565332,20.916915631457,20.8802122891321,20.8929786690712,4386.52149373366,0.0,1.0
2020-02-14,26.29,26.299,26.234,26.26,21903,20.9767580374215,20.9839391261373,20.9320757076347,20.9528210750357,27450.8515077853,0.0,1.0
2020-02-18,26.26,26.32,26.26,26.3,15098,20.9528210750357,21.0006949998073,20.9528210750357,20.9847370248835,18922.2004321117,0.0,1.0
2020-02-19,26.297,26.31,26.265,26.274,9293,20.9823433286449,20.9927160123454,20.9568105687667,20.9639916574824,11646.8412117906,0.0,1.0
2020-02-20,26.307,26.34,26.26,26.34,9463,20.9903223161068,21.0166529747312,20.9528210750357,21.0166529747312,11859.9008272005,0.0,1.0
2020-02-21,26.372,26.406,26.372,26.4,4416,21.0421857346094,21.0693142919799,21.0421857346094,21.0645268995028,5534.53683323653,0.0,1.0
2020-02-24,26.44,26.5,26.42,26.433,21816,21.0964428493505,21.1443167741221,21.0804848744266,21.0908575581272,27341.8151163697,0.0,1.0
2020-02-25,26.415,26.49,26.415,26.47,9236,21.0764953806957,21.1363377866602,21.0764953806957,21.1203798117363,11575.4035760355,0.0,1.0
2020-02-26,26.36,26.46,26.32,26.32,31207,21.032610949655,21.1124008242744,21.0006949998073,21.0006949998073,39111.4789299848,0.0,1.0
2020-02-27,26.31,26.4,26.28,26.34,118612,20.9927160123454,21.0645268995028,20.9687790499596,21.0166529747312,148655.453547068,0.0,1.0
2020-02-28,26.6,26.65,26.277,26.35,117316,21.2758256475709,21.3158178010438,21.0174763361361,21.0758648802066,146673.771993252,0.064819,1.0
2020-03-02,26.344,26.447,26.312,26.43,6724,21.0710658217898,21.1534496579439,21.0454708435672,21.1398523257632,8406.64907499937,0.0,1.0
2020-03-03,26.503,26.64,26.39,26.39,10451,21.1982408698336,21.3078193703492,21.1078586029849,21.1078586029849,13066.3131295089,0.0,1.0
2020-03-04,26.602,26.73,26.602,26.73,5623,21.2774253337099,21.3798052466004,21.2774253337099,21.3798052466004,7030.12905245707,0.0,1.0
2020-03-05,26.639,26.71,26.61,26.69,16925,21.3070195272798,21.3638083852113,21.2838240782655,21.3478115238221,21160.4008914878,0.0,1.0
2020-03-06,26.69,26.74,26.627,26.695,5291,21.3478115238221,21.387803677295,21.2974214104463,21.3518107391694,6615.04762876587,0.0,1.0
2020-03-09,26.271,26.436,26.18,26.42,6563,21.0126772777194,21.1446513841799,20.9398915583988,21.1318538950686,8205.35958941417,0.0,1.0
2020-03-10,25.6,26.09,25.6,26.04,13562,20.4759825781134,20.8679056821476,20.4759825781134,20.8279135286747,16955.8261087361,0.0,1.0
2020-03-11,25.08,25.655,25.08,25.655,21880,20.0600641819955,20.5199739469336,20.0600641819955,20.5199739469336,27355.3661155541,0.0,1.0
2020-03-12,24.28,25.24,23.934,24.92,161222,19.4201897264294,20.1880390731087,19.1434440243971,19.9320892908822,201567.040031164,0.0,1.0
2020-03-13,24.906,25.12,24.57,24.67,10532,19.9208914879098,20.0920579047738,19.6521442165721,19.7321285235179,13167.5829949276,0.0,1.0
2020-03-16,24.48,24.708,24.22,24.61,99002,19.5801583403209,19.7625225601572,19.372199142262,19.6841379393504,123776.780446622,0.0,1.0
2020-03-17,23.81,24.34,23.81,24.34,4988,19.0442634837844,19.4681803105969,19.0442634837844,19.4681803105969,6236.223317385,0.0,1.0
2020-03-18,22.91,23.43,22.086,23.43,21834,18.3244047212726,18.7403231173905,17.6653340320395,18.7403231173905,27297.8548339583,0.0,1.0
2020-03-19,21.72,22.57,21.71,22.57,23981,17.3725914686181,18.052458077657,17.3645930379235,18.052458077657,29982.1313901784,0.0,1.0
2020-03-20,21.73,22.237,21.31,21.31,15515,17.3805898993126,17.7861103355276,17.0446558101405,17.0446558101405,19397.5550860523,0.0,1.0
2020-03-23,22.339,22.5,21.51,21.51,10176,17.8676943286123,17.996469062795,17.204624424032,17.204624424032,12722.4956851864,0.0,1.0
2020-03-24,22.88,22.88,22.14,22.14,5287,18.3004094291888,18.3004094291888,17.7085255577902,17.7085255577902,6610.04664775754,0.0,1.0
2020-03-25,23.425,23.425,22.85,23.098,8421,18.7363239020432,18.7363239020432,18.2764141371051,18.4747752183306,10528.3152677825,0.0,1.0
2020-03-26,23.742,23.742,23.46,23.46,4747,18.9898741550613,18.9898741550613,18.7643184094742,18.7643184094742,5934.91421163324,0.0,1.0
2020-03-27,23.899,23.899,23.56,23.56,4339,19.1154495169661,19.1154495169661,18.84430271642,18.84430271642,5424.81414878379,0.0,1.0
2020-03-30,24.1,24.27,23.78,23.78,9321,19.2762179739271,19.4121912957348,19.0202681917006,19.0202681917006,11653.5359946563,0.0,1.0
2020-03-31,24.074,24.34,23.95,24.057,22081,19.3159989688296,19.5294265556747,19.2165064095484,19.3023588598959,27520.0881330452,0.075736,1.0
2020-04-01,23.93,24.08,23.93,24.07,8315,19.2004592225676,19.3208131249238,19.2004592225676,19.3127895314334,10363.1870307627,0.0,1.0
2020-04-02,24.011,24.096,23.942,24.066,2133,19.26545032984,19.3336508745085,19.2100875347561,19.3095800940373,2658.40985407297,0.0,1.0
2020-04-03,23.976,24.055,23.936,23.978,2356,19.2373677526235,19.3007541411978,19.2052733786618,19.2389724713216,2936.34018574586,0.0,1.0
2020-04-06,24.093,24.152,24.074,24.152,2902,19.3312437964614,19.3785829980548,19.3159989688296,19.3785829980548,3616.83328481939,0.0,1.0
2020-04-07,24.185,24.25,24.164,24.213,67900,19.4050608565732,19.4572142142609,19.3882113102433,19.4275269183464,84625.4238591445,0.0,1.0
2020-04-08,24.39,24.44,24.252,24.252,1601,19.5695445231268,19.6096624905789,19.458818932959,19.458818932959,1995.36529600132,0.0,1.0
2020-04-09,25.11,25.11,24.813,24.813,5495,20.1472432544368,20.1472432544368,19.9089425277714,19.9089425277714,6848.55234324003,0.0,1.0
2020-04-13,25.1,25.23,24.97,24.97,5094,20.1392196609464,20.2435263763218,20.0349129455709,20.0349129455709,6348.77627597173,0.0,1.0
2020-04-14,25.325,25.4,25.325,25.36,2003020,20.3197505144807,20.3799274656589,20.3197505144807,20.3478330916972,2496412.61411405,0.0,1.0
2020-04-15,25.39,25.39,25.356,25.356,2587,20.3719038721685,20.3719038721685,20.344623654301,20.344623654301,3224.24111227697,0.0,1.0
2020-04-16,25.6,25.6,25.401,25.55,2001256,20.5403993354672,20.5403993354672,20.3807298250079,20.5002813680151,2494214.0979478,0.0,1.0
2020-04-17,25.58,25.618,25.52,25.52,5702,20.5243521484864,20.55484180375,20.4762105875439,20.4762105875439,7106.54148519648,0.0,1.0
2020-04-20,25.53,25.59,25.466,25.51,4401,20.4842341810343,20.5323757419768,20.4328831826956,20.4681869940535,5485.07349637841,0.0,1.0
2020-04-21,25.57,25.57,25.532,25.532,3308,20.516328554996,20.516328554996,20.4858388997324,20.4858388997324,4122.84097387406,0.0,1.0
2020-04-22,25.497,25.58,25.45,25.55,3751,20.4577563225159,20.5243521484864,20.420045433111,20.5002813680151,4674.96266414802,0.0,1.0
2020-04-23,25.583,25.65,25.575,25.607,2764,20.5267592265335,20.5805173029193,20.5203403517412,20.5460158509105,3444.8405235151,0.0,1.0
2020-04-24,25.598,25.66,25.528,25.59,10073,20.5387946167691,20.5885408964097,20.4826294623362,20.5323757419768,12554.2252508566,0.0,1.0
2020-04-27,25.421,25.56,25.421,25.525,2664,20.3967770119887,20.5083049615055,20.3967770119887,20.4802223842891,3320.20808778735,0.0,1.0
2020-04-28,25.454,25.56,25.437,25.56,4751,20.4232548705071,20.5083049615055,20.4096147615734,20.5083049615055,5921.28702142556,0.0,1.0
2020-04-29,25.595,25.68,25.593,25.62,2590,20.536387538722,20.6045880833905,20.5347828200239,20.556446522448,3227.98008534881,0.0,1.0
2020-04-30,25.52,25.52,25.385,25.435,777390,20.5789454809545,20.5789454809545,20.4700835044683,20.5104027550187,964043.216809175,0.128041,1.0
2020-05-01,25.365,25.43,25.33,25.384,19212,20.4539558042481,20.5063708299637,20.4257323288628,20.4692771194573,23824.8476071699,0.0,1.0
2020-05-04,25.375,25.45,25.34,25.347,11142,20.4620196543582,20.5224985301839,20.4337961789729,20.4394408740499,13817.2211138396,0.0,1.0
2020-05-05,25.304,25.4,25.304,25.325,8028,20.4047663185765,20.4821792796334,20.4047663185765,20.4217004038077,9955.54219187802,0.0,1.0
2020-05-06,25.155,25.23,25.153,25.155,5873,20.2846149519362,20.3450938277619,20.2830021819141,20.2846149519362,7283.12148641,0.0,1.0
2020-05-07,25.285,25.338,25.195,25.195,2715,20.3894450033674,20.4321834089508,20.3168703523765,20.3168703523765,3366.87805816502,0.0,1.0
2020-05-08,25.175,25.35,25.164,25.191,28133,20.3007426521563,20.441860029083,20.2918724170352,20.3136448123325,34887.8012561167,0.0,1.0
2020-05-11,25.003,25.11,24.954,25.077,5492,20.1620444302628,20.2483276264408,20.1225315647233,20.2217169210774,6810.64246609292,0.0,1.0
2020-05-12,25.07,25.14,24.953,24.955,226261,20.2160722260004,20.272519176771,20.1217251797123,20.1233379497343,280586.812640322,0.0,1.0
2020-05-13,25.06,25.19,25.06,25.15,60346,20.2080083758903,20.3128384273215,20.2080083758903,20.2805830268811,74835.2203675972,0.0,1.0
2020-05-14,25.265,25.265,25.205,25.205,4814,20.3733173031472,20.3733173031472,20.3249342024866,20.3249342024866,5969.85302836331,0.0,1.0
2020-05-15,25.275,25.35,25.254,25.28,3209,20.3813811532573,20.441860029083,20.3644470680261,20.3854130783123,3979.48865143703,0.0,1.0
2020-05-18,25.365,25.38,25.325,25.35,13726,20.4539558042481,20.4660515794132,20.4217004038077,20.441860029083,17021.6457555702,0.0,1.0
2020-05-19,25.47,25.51,25.385,25.385,12951,20.5386262304041,20.5708816308444,20.4700835044683,20.4700835044683,16060.5663835341,0.0,1.0
2020-05-20,25.67,25.705,25.535,25.535,9727,20.6999032326059,20.7281267079912,20.5910412561197,20.5910412561197,12062.4761958641,0.0,1.0
2020-05-21,25.78,25.79,25.735,25.735,5343,20.7886055838169,20.796669433927,20.7523182583215,20.7523182583215,6625.8672061789,0.0,1.0
2020-05-22,25.77,25.84,25.75,25.816,7228,20.7805417337068,20.8369886844775,20.7644140334866,20.8176354442132,8963.4602594537,0.0,1.0
2020-05-26,25.77,25.85,25.729,25.8,8308,20.7805417337068,20.8450525345876,20.7474799482554,20.8047332840371,10302.7708682265,0.0,1.0
2020-05-27,25.92,25.93,25.792,25.93,6159,20.9014994853582,20.9095633354683,20.798282203949,20.9095633354683,7637.7907772517,0.0,1.0
2020-05-28,25.87,25.94,25.855,25.91,9119,20.8611802348077,20.9176271855784,20.8490844596426,20.8934356352481,11308.4939272217,0.0,1.0
2020-05-29,25.965,26.0,25.885,25.905,3607,20.9920258794641,21.020322467401,20.9273479641798,20.9435174430009,4461.49197498945,0.067262,1.0
2020-06-01,25.94,26.03,25.92,25.99,8485,20.9718140309378,21.0445766856326,20.9556445521167,21.0122377279905,10495.0816212324,0.0,1.0
2020-06-02,26.025,26.049,25.93,26.03,3662,21.0405343159273,21.0599376905126,20.9637292915272,21.0445766856326,4529.52137854489,0.0,1.0
2020-06-03,26.065,26.12,25.985,26.07,4243,21.0728732735695,21.1173393403275,21.0081953582852,21.0769156432748,5248.15925973946,0.0,1.0
2020-06-04,26.02,26.109,26.02,26.05,7168,21.0364919462221,21.1084461269759,21.0364919462221,21.0607461644537,8866.08663064163,0.0,1.0
2020-06-05,26.159,26.22,26.035,26.035,13567,21.1488698240286,21.1981867344328,21.0486190553379,21.0486190553379,16780.9985097538,0.0,1.0
2020-06-08,26.3,26.36,26.23,26.3,10642,21.2628646497172,21.3113730861804,21.2062714738434,21.2628646497172,13163.0711388516,0.0,1.0
2020-06-09,26.15,26.35,26.15,26.35,48425,21.1415935585591,21.3032883467699,21.1415935585591,21.3032883467699,59896.7975849359,0.0,1.0
2020-06-10,26.36,26.43,26.256,26.261,21951,21.3113730861804,21.3679662620542,21.2272917963108,21.2313341660161,27151.1534080935,0.0,1.0
2020-06-11,26.313,26.42,26.239,26.4,12308,21.2733748109509,21.3598815226436,21.2135477393129,21.3437120438225,15223.7436174577,0.0,1.0
2020-06-12,26.31,26.39,26.308,26.38,3741,21.2709493891277,21.335627304412,21.2693324412456,21.3275425650015,4627.2363400154,0.0,1.0
2020-06-15,26.37,26.44,26.17,26.28,11862,21.3194578255909,21.3760510014647,21.1577630373802,21.2466951708961,14672.0869995356,0.0,1.0
2020-06-16,26.415,26.5,26.365,26.423,16340,21.3558391529384,21.4245594379279,21.3154154558857,21.3623069444668,20210.9173471936,0.0,1.0
2020-06-17,26.475,26.53,26.395,26.412,7403002,21.4043475894016,21.4488136561596,21.3396696741173,21.3534137311152,9156760.19235676,0.0,1.0
2020-06-18,26.53,26.53,26.43,26.47,5555,21.4488136561596,21.4488136561596,21.3679662620542,21.4003052196963,6870.96975909796,0.0,1.0
2020-06-19,26.57,26.63,26.526,26.57,96563,21.4811526138017,21.5296610502649,21.4455797603953,21.4811526138017,119438.605373137,0.0,1.0
2020-06-22,26.61,26.67,26.589,26.64,4260,21.5134915714439,21.5620000079071,21.4965136186817,21.5377457896755,5269.18652992931,0.0,1.0
2020-06-23,26.51,26.71,26.46,26.52,472865,21.4326441773385,21.5943389655493,21.3922204802858,21.440728916749,584885.889313386,0.0,1.0
2020-06-24,26.435,26.5,26.404,26.425,7410,21.3720086317594,21.4245594379279,21.3469459395868,21.3639238923489,9165.41600628552,0.0,1.0
2020-06-25,26.52,26.55,26.42,26.42,10544,21.440728916749,21.4649831349806,21.3598815226436,21.3598815226436,13041.8551106983,0.0,1.0
2020-06-26,26.49,26.55,26.45,26.55,4685,21.4164746985174,21.4649831349806,21.3841357408752,21.4649831349806,5794.86828467579,0.0,1.0
2020-06-29,26.62,27.84,26.4887,26.55,180589,21.5215763108544,22.5079145189401,21.415423682394,21.4649831349806,223370.217430377,0.0,1.0
2020-06-30,26.48,26.57,26.41,26.52,315246,21.4507111444992,21.523617640081,21.3940060923801,21.4831140314244,389157.917598489,0.052347,1.0
2020-07-01,26.615,26.615,26.496,26.496,9000,21.5600708878718,21.5600708878718,21.4636722992693,21.4636722992693,11110.1211700907,0.0,1.0
2020-07-02,26.68,26.7,26.551,26.63,7299,21.6127255791253,21.6289270225879,21.5082262687915,21.5722219704688,9010.30826894353,0.0,1.0
2020-07-06,26.75,26.92,26.665,26.73,45800,21.6694306312445,21.8071429006767,21.6005744965284,21.6532291877819,56538.1721766835,0.0,1.0
2020-07-07,26.82,27.0,26.76,26.789,49704,21.7261356833636,21.8719486745271,21.6775313529758,21.7010234459966,61357.4958486873,0.0,1.0
2020-07-08,26.73,26.83,26.72,26.83,56472,21.6532291877819,21.7342364050949,21.6451284660506,21.7342364050949,69712.3069685953,0.0,1.0
2020-07-09,26.855,26.905,26.765,26.765,11200,21.7544882094232,21.7949918180797,21.6815817138414,21.6815817138414,13825.9285672239,0.0,1.0
2020-07-10,26.855,26.92,26.84,26.85,13618,21.7544882094232,21.8071429006767,21.7423371268262,21.7504378485575,16810.8477882549,0.0,1.0
2020-07-13,26.86,26.925,26.845,26.86,18652,21.7585385702888,21.8111932615423,21.7463874876919,21.7585385702888,23025.108896059,0.0,1.0
2020-07-14,26.941,26.97,26.88,26.94,23894,21.8241544163124,21.8476465093332,21.7747400137515,21.8233443441393,29496.1372486829,0.0,1.0
2020-07-15,26.93,26.96,26.91,26.91,15415,21.815243622408,21.8395457876019,21.7990421789454,21.7990421789454,19029.1686485497,0.0,1.0
2020-07-16,27.03,27.05,26.98,27.015,6358,21.8962508397211,21.9124522831837,21.8557472310645,21.8840997571241,7848.68337771513,0.0,1.0
2020-07-17,27.053,27.09,27.038,27.07,23180,21.9148824997031,21.9448551701089,21.9027314171061,21.9286537266463,28614.7343025223,0.0,1.0
2020-07-20,27.09,27.14,27.06,27.06,3639,21.9448551701089,21.9853587787654,21.920553004915,21.920553004915,4492.19232643998,0.0,1.0
2020-07-21,27.21,27.23,27.15,27.19,16841,22.0420638308846,22.0582652743472,21.9934595004967,22.025862387422,20789.5056250551,0.0,1.0
2020-07-22,27.27,27.31,27.22,27.2633,51429,22.0906681612724,22.1230710481976,22.0501645526159,22.0852406777124,63486.9357396213,0.0,1.0
2020-07-23,27.28,27.33,27.2441,27.29,9830,22.0987688830037,22.1392724916602,22.0696872919883,22.106869604735,12134.7212335546,0.0,1.0
2020-07-24,27.305,27.31,27.2585,27.2585,8631,22.119020687332,22.1230710481976,22.0813523312814,22.0813523312814,10654.6062021169,0.0,1.0
2020-07-27,27.23,27.33,27.23,27.32,17588,22.0582652743472,22.1392724916602,22.0582652743472,22.1311717699289,21711.6456821727,0.0,1.0
2020-07-28,27.275,27.3,27.23,27.28,13555,22.0947185221381,22.1149703264663,22.0582652743472,22.0987688830037,16733.0769400643,0.0,1.0
2020-07-29,27.2635,27.28,27.22,27.28,33282,22.0854026921471,22.0987688830037,22.0501645526159,22.0987688830037,41085.2280869951,0.0,1.0
2020-07-30,27.335,27.35,27.29,27.29,27149,22.1433228525259,22.1554739351229,22.106869604735,22.106869604735,33514.2977385323,0.0,1.0
2020-07-31,27.3149,27.33,27.215,27.27,19368,22.1863376849191,22.1986025549733,22.1051946042297,22.1498679719766,23845.0793778193,0.0732,1.0
2020-08-03,27.265,27.2652,27.22,27.25,12072,22.1458067567269,22.1459692053369,22.1092558194794,22.1336231109778,14862.5463779964,0.0,1.0
2020-08-04,27.385,27.41,27.3,27.3,61870,22.2432759227202,22.2635819989688,22.174235263475,22.174235263475,76171.7813458117,0.0,1.0
2020-08-05,27.3736,27.4,27.32,27.39,11810,22.2340163519509,22.2554595684694,22.1904801244739,22.2473371379699,14539.9828300312,0.0,1.0
2020-08-06,27.4539,27.46,27.42,27.45,5932,22.2992394688614,22.304194151466,22.2717044294683,22.2960717209666,7303.23269667615,0.0,1.0
2020-08-07,27.3975,27.459,27.3945,27.45,8888,22.2534289608445,22.3033819084161,22.2509922316947,22.2960717209666,10942.5374592141,0.0,1.0
2020-08-10,27.355,27.42,27.35,27.42,10640,22.2189086312219,22.2717044294683,22.2148474159722,22.2717044294683,13099.5272914084,0.0,1.0
2020-08-11,27.25,27.3,27.2,27.3,56395,22.1336231109778,22.174235263475,22.0930109584806,22.174235263475,69431.1881202042,0.0,1.0
2020-08-12,27.16,27.21,27.1,27.175,97225,22.0605212364828,22.10113338898,22.0117866534861,22.072704882232,119699.392942404,0.0,1.0
2020-08-13,27.01,27.15,26.99,27.12,17061,21.9386847789912,22.0523988059834,21.9224399179923,22.028031514485,21004.7965337141,0.0,1.0
2020-08-14,26.98,27.05,26.98,26.9898,9085,21.9143174874928,21.9711745009889,21.9143174874928,21.9222774693823,11185.0756994779,0.0,1.0
2020-08-17,27.01,27.0397,26.9908,26.9908,12722,21.9386847789912,21.9628083975745,21.9230897124322,21.9230897124322,15662.7994550091,0.0,1.0
2020-08-18,27.028,27.05,26.98,27.0,79836,21.9533051538902,21.9711745009889,21.9143174874928,21.9305623484917,98290.7763944432,0.0,1.0
2020-08-19,26.94,27.05,26.94,27.04,9862,21.8818277654951,21.9711745009889,21.8818277654951,21.9630520704895,12141.6859161531,0.0,1.0
2020-08-20,27.015,27.11,27.0,27.06,23192,21.9427459942409,22.0199090839856,21.9305623484917,21.9792969314884,28553.0297878142,0.0,1.0
2020-08-21,27.07,27.08,27.0129,27.0129,2719003,21.9874193619878,21.9955417924873,21.941040283836,21.941040283836,3347523.87254899,0.0,1.0
2020-08-24,27.06,27.12,27.044,27.111,26617,21.9792969314884,22.028031514485,21.9663010426893,22.0207213270355,32769.7479243812,0.0,1.0
2020-08-25,26.99,27.0,26.94,26.99,15739,21.9224399179923,21.9305623484917,21.8818277654951,21.9224399179923,19377.2048909282,0.0,1.0
2020-08-26,26.935,26.96,26.8801,26.95,18654,21.8777665502454,21.898072626494,21.8331744068034,21.8899501959945,22966.0321516853,0.0,1.0
2020-08-27,26.8,26.959,26.8,26.959,30160,21.7681137385029,21.897260383444,21.7681137385029,21.897260383444,37131.7427733906,0.0,1.0
2020-08-28,26.8023,26.86,26.795,26.8392,7948,21.7699818975178,21.8168483214995,21.7640525232532,21.7999536660607,9785.24839399563,0.0,1.0
2020-08-31,26.84,26.88,26.72,26.72,1713198,21.8473244929765,21.8798838439347,21.7496464401018,21.7496464401018,2104707.80231156,0.057521,1.0
2020-09-01,26.9599,26.97,26.84,26.84,8861,21.9449211474738,21.9531423835908,21.8473244929765,21.8473244929765,10885.9663835019,0.0,1.0
2020-09-02,27.0799,27.08,27.0292,27.0292,6698,22.0425992003485,22.0426805987259,22.001330223009,22.001330223009,8228.66525637014,0.0,1.0
2020-09-03,27.0947,27.13,27.075,27.13,22390,22.0546461602031,22.0833797874237,22.0386106798561,22.0833797874237,27506.6908166807,0.0,1.0
2020-09-04,26.865,27.02,26.865,27.02,6600,21.8676740873254,21.9938415722886,21.8676740873254,21.9938415722886,8108.26973604701,0.0,1.0
2020-09-08,26.8616,26.94,26.8616,26.94,4371,21.864906542494,21.9287228703721,21.864906542494,21.9287228703721,5369.88591155476,0.0,1.0
2020-09-09,26.86,26.9,26.8475,26.9,4972,21.8636041684556,21.8961635194139,21.8534293712812,21.8961635194139,6108.22986782209,0.0,1.0
2020-09-10,26.89,26.9,26.85,26.89,6287,21.8880236816743,21.8961635194139,21.8554643307161,21.8880236816743,7723.74118644357,0.0,1.0
2020-09-11,26.92,26.9599,26.9112,26.95,5342,21.912443194893,21.9449211474738,21.9052801376822,21.9368627081117,6562.78438332774,0.0,1.0
2020-09-14,26.9241,27.01,26.92,26.96,10320,21.9157805283662,21.985701734549,21.912443194893,21.9450025458512,12678.3854054553,0.0,1.0
2020-09-15,26.95,26.98,26.88,26.93,19533,21.9368627081117,21.9612822213303,21.8798838439347,21.9205830326325,23996.7928415464,0.0,1.0
2020-09-16,26.9196,26.99,26.8979,26.98,527376,21.9121176013834,21.9694220590699,21.8944541534885,21.9612822213303,647894.978835989,0.0,1.0
2020-09-17,26.9465,27.8905,26.94,27.019,41745,21.9340137649028,22.7024144475172,21.9287228703721,21.9930275885146,51284.8060804974,0.0,1.0
2020-09-18,26.93,26.96,26.92,26.96,14729,21.9205830326325,21.9450025458512,21.912443194893,21.9450025458512,18094.9552942783,0.0,1.0
2020-09-21,26.905,27.23,26.85,26.99,84561,21.9002334382836,22.1647781648193,21.8554643307161,21.9694220590699,103885.363204526,0.0,1.0
2020-09-22,26.905,26.94,26.9,26.91,30574,21.9002334382836,21.9287228703721,21.8961635194139,21.9043033571534,37560.9452893791,0.0,1.0
2020-09-23,26.85,26.92,26.85,26.92,15772,21.8554643307161,21.912443194893,21.8554643307161,21.912443194893,19376.3076177172,0.0,1.0
2020-09-24,26.81,26.85,26.79,26.84,21709,21.8229049797578,21.8554643307161,21.8066253042787,21.8473244929765,26670.0648030068,0.0,1.0
2020-09-25,26.71,26.756,26.7024,26.75,8893,21.7415066023622,21.7789498559642,21.7353203256802,21.7740659533205,10925.2792064646,0.0,1.0
2020-09-28,26.695,26.7,26.68,26.7,6334,21.7292968457529,21.7333667646227,21.7170870891436,21.7333667646227,7781.48189516997,0.0,1.0
2020-09-29,26.71,26.77,26.71,26.76,18421,21.7415066023622,21.7903456287996,21.7415066023622,21.78220579106,22630.6722435943,0.0,1.0
2020-09-30,26.62,26.69,26.62,26.69,42871,21.7211741016726,21.778292140257,21.7211741016726,21.778292140257,52539.7943342355,0.065021,1.0
2020-10-01,26.7,26.7,26.61,26.64,24377,21.7864518600548,21.7864518600548,21.7130143818748,21.7374935412681,29874.8003658804,0.0,1.0
2020-10-02,26.67,26.7,26.63,26.68,5008,21.7619727006615,21.7864518600548,21.7293338214704,21.7701324204592,6137.46565337526,0.0,1.0
2020-10-05,26.58,26.61,26.575,26.591,14332,21.6885352224815,21.7130143818748,21.6844553625826,21.6975109142591,17564.328623038,0.0,1.0
2020-10-06,26.61,26.6489,26.57,26.57,7694,21.7130143818748,21.7447556918882,21.6803755026837,21.6803755026837,9429.24535484612,0.0,1.0
2020-10-07,26.605,26.6456,26.605,26.615,8836,21.7089345219759,21.7420629843549,21.7089345219759,21.7170942417737,10828.8032174968,0.0,1.0
2020-10-08,26.69,26.71,26.63,26.63,5988,21.778292140257,21.7946115798526,21.7293338214704,21.7293338214704,7338.48728682331,0.0,1.0
2020-10-09,26.72,26.73,26.65,26.69,7161,21.8027712996503,21.8109310194481,21.7456532610659,21.778292140257,8776.03665012388,0.0,1.0
2020-10-12,26.84,26.87,26.79,26.79,8496,21.9006879372236,21.9251670966169,21.8598893382347,21.8598893382347,10412.1222426271,0.0,1.0
2020-10-13,26.86,26.9,26.81,26.81,8093,21.9170073768192,21.9496462560102,21.8762087778303,21.8762087778303,9918.23273417851,0.0,1.0
2020-10-14,26.86,26.9,26.86,26.87,5544,21.9170073768192,21.9496462560102,21.9170073768192,21.9251670966169,6794.35095493459,0.0,1.0
2020-10-15,26.86,26.92,26.86,26.9,5421,21.9170073768192,21.9659656956058,21.9170073768192,21.9496462560102,6643.61048461407,0.0,1.0
2020-10-16,26.83,26.86,26.8,26.83,10251,21.8925282174258,21.9170073768192,21.8680490580325,21.8925282174258,12562.9313923223,0.0,1.0
2020-10-19,26.795,26.81,26.77,26.79,9113,21.8639691981336,21.8762087778303,21.8435698986392,21.8598893382347,11168.2756587877,0.0,1.0
2020-10-20,26.74,26.79,26.73,26.77,21818,21.8190907392459,21.8598893382347,21.8109310194481,21.8435698986392,26738.6632638461,0.0,1.0
2020-10-21,26.725,26.75,26.705,26.72,6692,21.8068511595492,21.8272504590436,21.7905317199537,21.8027712996503,8201.26201125945,0.0,1.0
2020-10-22,26.6298,26.71,26.6298,26.71,6258,21.7291706270744,21.7946115798526,21.7291706270744,21.7946115798526,7669.38100216104,0.0,1.0
2020-10-23,26.685,26.69,26.63,26.63,20284,21.7742122803581,21.778292140257,21.7293338214704,21.7293338214704,24858.6967478163,0.0,1.0
2020-10-26,26.7649,26.77,26.74,26.77,6341,21.8394084415423,21.8435698986392,21.8190907392459,21.8435698986392,7771.10018132042,0.0,1.0
2020-10-27,26.825,26.825,26.783,26.81,12802,21.8884483575269,21.8884483575269,21.8541775343763,21.8762087778303,15689.2642361243,0.0,1.0
2020-10-28,26.7606,26.85,26.7606,26.845,3794,21.8358997620293,21.9088476570214,21.8358997620293,21.9047677971225,4649.66946663454,0.0,1.0
2020-10-29,26.66,26.77,26.65,26.77,8521,21.7538129808637,21.8435698986392,21.7456532610659,21.8435698986392,10442.7605496028,0.0,1.0
2020-10-30,26.57,26.59,26.57,26.58,3370,21.733625834084,21.7499853567291,21.733625834084,21.7418055954066,4119.92461283549,0.06526,1.0
2020-11-02,26.5463,26.61,26.5463,26.58,12506,21.7142397997495,21.7663448793743,21.7142397997495,21.7418055954066,15288.9546611634,0.0,1.0
2020-11-03,26.56,26.565,26.53,26.55,52104,21.7254460727614,21.7295359534227,21.7009067887937,21.7172663114388,63698.6801267599,0.0,1.0
2020-11-04,26.82,26.88,26.8,26.84,8050,21.9381198671484,21.9871984350838,21.9217603445032,21.9544793897935,9841.3629475744,0.0,1.0
2020-11-05,26.9799,26.9999,26.8865,26.95,26165,22.0689142506964,22.0852737733415,21.9925152799435,22.0444567643419,31987.4859035135,0.0,1.0
2020-11-06,26.925,26.94,26.88,26.885,8996,22.0240073610354,22.0362770030193,21.9871984350838,21.9912883157451,10997.8759101092,0.0,1.0
2020-11-09,26.83,26.85,26.76,26.85,41088,21.946299628471,21.9626591511161,21.8890412992129,21.9626591511161,50231.2945080666,0.0,1.0
2020-11-10,26.81,26.86,26.785,26.83,22265,21.9299401058258,21.9708389124387,21.9094907025194,21.946299628471,27219.6206245645,0.0,1.0
2020-11-11,26.815,26.8333,26.75,26.75,9452,21.9340299864871,21.9489989497074,21.8808615378904,21.8808615378904,11555.3493888787,0.0,1.0
2020-11-12,26.9103,26.94,26.885,26.885,20935,22.0119831118912,22.0362770030193,21.9912883157451,21.9912883157451,25593.656311487,0.0,1.0
2020-11-13,26.915,26.94,26.9,26.905,4719,22.0158275997129,22.0362770030193,22.003557957729,22.0076478383903,5769.11698752839,0.0,1.0
2020-11-16,26.9318,26.94,26.905,26.94,2915,22.0295695987348,22.0362770030193,22.0076478383903,22.0362770030193,3563.67366362477,0.0,1.0
2020-11-17,26.995,27.02,26.93,26.93,6200,22.0812656902935,22.1017150935999,22.0280972416967,22.0280972416967,7579.68326397034,0.0,1.0
2020-11-18,27.0516,27.07,27.0325,27.065,8834,22.1275631393792,22.1426139002128,22.1119397952531,22.1385240195515,10799.8261215991,0.0,1.0
2020-11-19,27.18,27.18,27.11,27.14,16208,22.2325912747611,22.2325912747611,22.1753329455031,22.1998722294708,19814.759087489,0.0,1.0
2020-11-20,27.23,27.23,27.1579,27.18,27246,22.273490081374,22.273490081374,22.2145140022382,22.2325912747611,33309.0403564736,0.0,1.0
2020-11-23,27.195,27.2,27.185,27.2,8327,22.244860916745,22.2489507974063,22.2366811554224,22.2489507974063,10180.0036353356,0.0,1.0
2020-11-24,27.165,27.17,27.1501,27.1655,3054,22.2203216327773,22.2244115134385,22.2081337884066,22.2207306208434,3733.60527228474,0.0,1.0
2020-11-25,27.1649,27.205,27.16,27.16,5898,22.220239835164,22.2530406780676,22.216231752116,22.216231752116,7210.47933724148,0.0,1.0
2020-11-27,27.26,27.26,27.2458,27.2458,556,22.2980293653417,22.2980293653417,22.2864141042637,22.2864141042637,679.726434639922,0.0,1.0
2020-11-30,27.22,27.276,27.21,27.215,447404,22.3125075428827,22.3584113056454,22.3043104423893,22.308408992636,545807.630836395,0.0577,1.0
2020-12-01,27.1673,27.19,27.1348,27.18,37827,22.2693088232828,22.2879162414027,22.2426682466794,22.2797191409093,46146.8052401147,0.0,1.0
2020-12-02,27.14,27.17,27.1,27.12,24634,22.2469307389359,22.271522040416,22.2141423369626,22.2305365379492,30052.0897846773,0.0,1.0
2020-12-03,27.2575,27.26,27.17,27.17,27476,22.3432466697327,22.3452959448561,22.271522040416,22.271522040416,33519.1693969227,0.0,1.0
2020-12-04,27.12,27.135,27.1,27.135,8039,22.2305365379492,22.2428321886893,22.2141423369626,22.2428321886893,9807.12632049287,0.0,1.0
2020-12-07,27.1697,27.19,27.12,27.12,22995,22.2712761274012,22.2879162414027,22.2305365379492,22.2305365379492,28052.602281345,0.0,1.0
2020-12-08,27.17,27.225,27.17,27.18,1029,22.271522040416,22.3166060931294,22.271522040416,22.2797191409093,1255.3219285716,0.0,1.0
2020-12-09,27.0892,27.11,27.0748,27.095,12165,22.2052894684297,22.2223394374559,22.1934856437193,22.2100437867159,14840.6134704311,0.0,1.0
2020-12-10,27.142,27.16,27.07,27.1071,15236,22.2485701590346,22.2633249399226,22.1895510354825,22.2199622783128,18587.060159103,0.0,1.0
2020-12-11,27.1732,27.23,27.1732,27.1785,8042,22.2741451125738,22.320704643376,22.2741451125738,22.2784895758353,9810.78615118841,0.0,1.0
2020-12-14,27.15,27.19,27.09,27.09,6399,22.2551278394293,22.2879162414027,22.2059452364692,22.2059452364692,7806.41887359543,0.0,1.0
2020-12-15,27.15,27.17,27.1,27.13,7425,22.2551278394293,22.271522040416,22.2141423369626,22.2387336384426,9058.08097147149,0.0,1.0
2020-12-16,27.19,27.19,27.09,27.14,479180,22.2879162414027,22.2879162414027,22.2059452364692,22.2469307389359,584572.557563597,0.0,1.0
2020-12-17,27.1551,27.26,27.14,27.26,8320,22.2593083606809,22.3452959448561,22.2469307389359,22.3452959448561,10149.9304623088,0.0,1.0
2020-12-18,27.18,27.2,27.16,27.19,11934,22.2797191409093,22.296113341896,22.2633249399226,22.2879162414027,14558.8065068742,0.0,1.0
2020-12-21,27.18,27.18,27.14,27.16,13524,22.2797191409093,22.2797191409093,22.2469307389359,22.2633249399226,16498.5167755125,0.0,1.0
2020-12-22,27.215,27.215,27.17,27.17,1428,22.308408992636,22.308408992636,22.271522040416,22.271522040416,1742.07941107896,0.0,1.0
2020-12-23,27.19,27.19,27.115,27.115,2646,22.2879162414027,22.2879162414027,22.2264379877026,22.2264379877026,3227.97067346984,0.0,1.0
2020-12-24,27.229,27.229,27.2,27.21,26987,22.3198849333267,22.3198849333267,22.296113341896,22.3043104423893,32922.616993549,0.0,1.0
2020-12-28,27.2796,27.29,27.185,27.2,3700,22.361362261823,22.3698872463361,22.283817691156,22.296113341896,4513.79119117099,0.0,1.0
2020-12-29,27.2944,27.2944,27.2408,27.2408,7347,22.3734939705532,22.3734939705532,22.3295575119088,22.3295575119088,8962.92537338734,0.0,1.0
2020-12-30,27.0329,27.05,26.9801,26.9801,18519,22.4052151100423,22.4193878099147,22.3614537911379,22.3614537911379,22344.0066360093,0.300198,1.0
2020-12-31,27.0814,27.09,27.035,27.035,6682,22.4454125336571,22.4525403242362,22.4069556170442,22.4069556170442,8062.13361098407,0.0,1.0
2021-01-04,27.01,27.04,26.986,27.0046,17583,22.3862352955932,22.4110996813344,22.3663437870003,22.3817597061598,21214.6805270777,0.0,1.0
2021-01-05,26.92,26.96,26.89,26.959,28279,22.3116421383699,22.3447946526914,22.2867777526287,22.3439658398333,34119.8857205953,0.0,1.0
2021-01-06,26.736,26.76,26.66,26.76,38570,22.159140572491,22.1790320810839,22.0961507952801,22.1790320810839,46536.4401939022,0.0,1.0
2021-01-07,26.705,26.7108,26.65,26.675,11118,22.1334473738918,22.1382544884684,22.0878626666997,22.1085829881507,13414.3671785275,0.0,1.0
2021-01-08,26.6749,26.6749,26.615,26.655,12663,22.1085001068649,22.1085001068649,22.0588542166684,22.0920067309899,15278.4791852576,0.0,1.0
2021-01-11,26.615,26.63,26.61,26.6172,10508,22.0588542166684,22.071286409539,22.0547101523782,22.0606776049561,12678.3747357409,0.0,1.0
2021-01-12,26.63,26.66,26.5403,26.595,15239,22.071286409539,22.0961507952801,21.996941896173,22.0422779595077,18386.5390747959,0.0,1.0
2021-01-13,26.74,26.8,26.64,26.64,38534,22.1624558239231,22.2121845954054,22.0795745381194,22.0795745381194,46493.004574328,0.0,1.0
2021-01-14,26.73,26.81,26.7187,26.7499,56948,22.1541676953427,22.2204727239857,22.1448021100469,22.1706610712177,68710.323986579,0.0,1.0
2021-01-15,26.77,26.79,26.74,26.75,24208,22.1873202096642,22.203896466825,22.1624558239231,22.1707439525035,29208.0410737358,0.0,1.0
2021-01-19,26.8041,26.826,26.72,26.72,10742,22.2155827281233,22.2337337297143,22.1458795667624,22.1458795667624,12960.7062629738,0.0,1.0
2021-01-20,26.82,26.85,26.8,26.8154,72665,22.2287608525661,22.2536252383072,22.2121845954054,22.2249483134191,87673.5915657224,0.0,1.0
2021-01-21,26.73,26.7659,26.722,26.75,16995,22.1541676953427,22.1839220769463,22.1475371924784,22.1707439525035,20505.2320740309,0.0,1.0
2021-01-22,26.74,26.76,26.7201,26.736,23829,22.1624558239231,22.1790320810839,22.1459624480482,22.159140572491,28750.7605232175,0.0,1.0
2021-01-25,26.84,26.84,26.81,26.81,18606,22.2453371097269,22.2453371097269,22.2204727239857,22.2204727239857,22448.9760499804,0.0,1.0
2021-01-26,26.819,26.84,26.8,26.83,19443,22.2279320397081,22.2453371097269,22.2121845954054,22.2370489811465,23458.8542050827,0.0,1.0
2021-01-27,26.81,26.8293,26.78,26.8293,14335,22.2204727239857,22.2364688121459,22.1956083382446,22.2364688121459,17295.8224054859,0.0,1.0
2021-01-28,26.745,26.77,26.72,26.755,9418,22.1665998882133,22.1873202096642,22.1458795667624,22.1748880167937,11363.2406986303,0.0,1.0
2021-01-29,26.6162,26.64,26.6,26.605,386947,22.1105771118871,22.1303482187793,22.0971194677,22.1012730615849,465797.825596466,0.061206,1.0
2021-02-01,26.64,26.66,26.61,26.61,31785,22.1303482187793,22.1469625943189,22.1054266554698,22.1054266554698,38262.0459302789,0.0,1.0
2021-02-02,26.5952,26.6,26.58,26.58,5277,22.0931320175705,22.0971194677,22.0805050921604,22.0805050921604,6352.33023042574,0.0,1.0
2021-02-03,26.55,26.59,26.545,26.59,34698,22.055583528851,22.0888122799302,22.0514299349661,22.0888122799302,41768.6477800478,0.0,1.0
2021-02-04,26.58,26.58,26.525,26.57,16515,22.0805050921604,22.0805050921604,22.0348155594264,22.0721979043906,19880.3740298429,0.0,1.0
2021-02-05,26.545,26.6122,26.545,26.59,14081,22.0514299349661,22.1072542367792,22.0514299349661,22.0888122799302,16950.3812724322,0.0,1.0
2021-02-08,26.61,26.61,26.55,26.55,37001,22.1054266554698,22.1054266554698,22.055583528851,22.055583528851,44540.9457752479,0.0,1.0
2021-02-09,26.605,26.66,26.605,26.6369,20133,22.1012730615849,22.1469625943189,22.1012730615849,22.1277729905706,24235.6385312036,0.0,1.0
2021-02-10,26.6587,26.66,26.62,26.62,5822,22.1458826599088,22.1469625943189,22.1137338432396,22.1137338432396,7008.38859229462,0.0,1.0
2021-02-11,26.605,26.6629,26.59,26.6629,10881,22.1012730615849,22.1493716787721,22.0888122799302,22.1493716787721,13098.2954779728,0.0,1.0
2021-02-12,26.525,26.57,26.51,26.51,3011,22.0348155594264,22.0721979043906,22.0223547777717,22.0223547777717,3624.57197722417,0.0,1.0
2021-02-16,26.37,26.4,26.37,26.395,16156,21.9060541489943,21.9309757123038,21.9060541489943,21.9268221184189,19448.218154777,0.0,1.0
2021-02-17,26.44,26.44,26.4,26.43,19614,21.964204463383,21.964204463383,21.9309757123038,21.9558972756132,23610.8783664148,0.0,1.0
2021-02-18,26.42,26.43,26.37,26.39,16684,21.9475900878434,21.9558972756132,21.9060541489943,21.922668524534,20083.8123108628,0.0,1.0
2021-02-19,26.265,26.36,26.265,26.36,8251,21.8188286774113,21.8977469612245,21.8188286774113,21.8977469612245,9932.36246565147,0.0,1.0
2021-02-22,26.14,26.26,26.14,26.235,41006,21.7149888302887,21.8146750835264,21.7149888302887,21.7939071141019,49362.0719023759,0.0,1.0
2021-02-23,26.1532,26.1532,26.05,26.1,276857,21.7259543181448,21.7259543181448,21.6402241403604,21.6817600792094,333274.036498954,0.0,1.0
2021-02-24,26.1687,26.17,25.98,25.99,16259,21.738830459188,21.7399103935981,21.5820738259717,21.5903810137415,19572.2071662862,0.0,1.0
2021-02-25,25.79,26.03,25.65,26.025,52243,21.4242372583452,21.6236097648207,21.3079366295679,21.6194561709358,62888.9119249825,0.0,1.0
2021-02-26,26.02,26.02,25.805,25.9,69303,21.6627366192165,21.6627366192165,21.4837401406181,21.5628316079058,83242.6711221872,0.0571,1.0
2021-03-01,26.045,26.045,25.97,25.97,37387,21.6835501632396,21.6835501632396,21.6211095311704,21.6211095311704,44907.0566244637,0.0,1.0
2021-03-02,26.04,26.05,26.0,26.02,11031,21.679387454435,21.6877128720442,21.6460857839981,21.6627366192165,13249.7857978564,0.0,1.0
2021-03-03,25.87,25.94,25.855,25.91,19440,21.5378553550781,21.5961332783427,21.5253672286643,21.571157025515,23350.1800299455,0.0,1.0
2021-03-04,25.69,25.89,25.665,25.88,50870,21.387997838112,21.5545061902966,21.3671842940889,21.5461807726873,61102.0400269201,0.0,1.0
2021-03-05,25.66,25.68,25.605,25.62,3133910,21.3630215852843,21.3796724205027,21.3172317884335,21.3297199148473,3764267.62847976,0.0,1.0
2021-03-08,25.42,25.58,25.42,25.58,22766,21.1632115626627,21.2964182444104,21.1632115626627,21.2964182444104,27345.1748231348,0.0,1.0
2021-03-09,25.5576,25.595,25.53,25.54,38289,21.2777693089657,21.3089063708243,21.2547911563643,21.2631165739735,45990.4857595981,0.0,1.0
2021-03-10,25.651,25.69,25.58,25.58,18819,21.355528709436,21.387997838112,21.2964182444104,21.2964182444104,22604.2715012111,0.0,1.0
2021-03-11,25.67,25.71,25.645,25.66,17412,21.3713470028935,21.4046486733304,21.3505334588704,21.3630215852843,20914.2661873154,0.0,1.0
2021-03-12,25.42,25.4881,25.4099,25.48,12487,21.1632115626627,21.2199076565816,21.1548028908774,21.2131640683181,14998.6470182063,0.0,1.0
2021-03-15,25.49,25.5,25.4501,25.49,8267,21.2214894859274,21.2298149035366,21.1882710696665,21.2214894859274,9929.83221746704,0.0,1.0
2021-03-16,25.4714,25.52,25.45,25.52,7784,21.2060042091742,21.246465738755,21.1881878154904,21.246465738755,9349.68113956255,0.0,1.0
2021-03-17,25.53,25.55,25.34,25.3842,988172,21.2547911563643,21.2714419915827,21.0966082217889,21.1334065676217,1186933.85290902,0.0,1.0
2021-03-18,25.34,25.38,25.28,25.33,17956,21.0966082217889,21.1299098922258,21.0466557161335,21.0882828041797,21567.6868630505,0.0,1.0
2021-03-19,25.3724,25.3901,25.32,25.35,8090,21.1235825748428,21.1383185640111,21.0799573865704,21.1049336393981,9717.23026966355,0.0,1.0
2021-03-22,25.4591,25.51,25.43,25.44,25703,21.1957639455148,21.2381403211458,21.171536980272,21.1798623978812,30872.9257875355,0.0,1.0
2021-03-23,25.53,25.53,25.45,25.47,16323,21.2547911563643,21.2547911563643,21.1881878154904,21.2048386507089,19606.2236948971,0.0,1.0
2021-03-24,25.5862,25.6,25.49,25.49,519042,21.3015800033281,21.3130690796289,21.2214894859274,21.2214894859274,623442.599953859,0.0,1.0
2021-03-25,25.57,25.61,25.52,25.61,17523,21.2880928268012,21.3213944972381,21.246465738755,21.3213944972381,21047.5928325481,0.0,1.0
2021-03-26,25.54,25.577,25.52,25.52,11405,21.2631165739735,21.2939206191277,21.246465738755,21.246465738755,13699.0125124243,0.0,1.0
2021-03-29,25.48,25.51,25.4487,25.5,8664,21.2131640683181,21.2381403211458,21.1871055112012,21.2298149035366,10406.6851738399,0.0,1.0
2021-03-30,25.535,25.5385,25.43,25.45,15705,21.2589538651689,21.2618677613321,21.171536980272,21.1881878154904,18863.9185890069,0.0,1.0
2021-03-31,25.51,25.56,25.47,25.54,21003,21.2981665821084,21.3399113225672,21.2647707897413,21.3232134263837,25156.4625496961,0.0721,1.0
2021-04-01,25.635,25.64,25.56,25.61,18290,21.4025284332555,21.4067029073014,21.3399113225672,21.3816560630261,21906.9513895131,0.0,1.0
2021-04-05,25.55,25.58,25.533,25.56,12305,21.3315623744754,21.3566092187508,21.3173691627194,21.3399113225672,14738.3836439562,0.0,1.0
2021-04-06,25.705,25.705,25.57,25.6,19629,21.4609710698979,21.4609710698979,21.348260270659,21.3733071149343,23510.7462452024,0.0,1.0
2021-04-07,25.6466,25.705,25.64,25.68,21909,21.412213213042,21.4609710698979,21.4067029073014,21.4400986996685,26241.6291958907,0.0,1.0
2021-04-08,25.7364,25.7364,25.705,25.72,9358,21.4871867669061,21.4871867669061,21.4609710698979,21.4734944920356,11208.5976546235,0.0,1.0
2021-04-09,25.7009,25.721,25.6809,25.6809,1553,21.4575480011803,21.4743293868447,21.4408501049967,21.4408501049967,1860.1145712364,0.0,1.0
2021-04-12,25.7,25.7,25.65,25.68,30883,21.456796595852,21.456796595852,21.4150518553932,21.4400986996685,36990.2886693457,0.0,1.0
2021-04-13,25.7868,25.7868,25.68,25.69,12615,21.5292654652886,21.5292654652886,21.4400986996685,21.4484476477602,15109.6879047954,0.0,1.0
2021-04-14,25.76,25.785,25.74,25.76,14554,21.5068902844026,21.5277626546321,21.4901923882191,21.5068902844026,17432.1361685606,0.0,1.0
2021-04-15,25.9,25.96,25.85,25.86,26729,21.6237755576874,21.6738692462381,21.5820308172286,21.5903797653204,32014.8115741004,0.0,1.0
2021-04-16,25.75,25.82,25.75,25.8,21001,21.4985413363109,21.5569839729533,21.4985413363109,21.5402860767697,25154.0670383359,0.0,1.0
2021-04-19,25.71,25.78,25.68,25.73,270174,21.4651455439438,21.5235881805862,21.4400986996685,21.4818434401273,323602.443122488,0.0,1.0
2021-04-20,25.74,25.78,25.68,25.7,122845,21.4901923882191,21.5235881805862,21.4400986996685,21.456796595852,147138.296525136,0.0,1.0
2021-04-21,25.8,25.85,25.735,25.76,61583,21.5402860767697,21.5820308172286,21.4860179141732,21.5068902844026,73761.3880492283,0.0,1.0
2021-04-22,25.83,25.84,25.78,25.825,41241,21.565332921045,21.5736818691368,21.5235881805862,21.5611584469992,49396.6420040957,0.0,1.0
2021-04-23,25.85,25.89,25.83,25.83,25031,21.5820308172286,21.6154266095957,21.565332921045,21.565332921045,29981.0224292456,0.0,1.0
2021-04-26,25.84,25.89,25.84,25.84,19463,21.5736818691368,21.6154266095957,21.5736818691368,21.5736818691368,23311.9188023015,0.0,1.0
2021-04-27,25.75,25.84,25.74,25.82,14889,21.4985413363109,21.5736818691368,21.4901923882191,21.5569839729533,17833.3843214029,0.0,1.0
2021-04-28,25.755,25.77,25.67,25.73,39596,21.5027158103568,21.5152392324944,21.4317497515767,21.4818434401273,47426.3339102875,0.0,1.0
2021-04-29,25.725,25.74,25.65,25.67,19384,21.4776689660814,21.4901923882191,21.4150518553932,21.4317497515767,23217.2961035715,0.0,1.0
2021-04-30,25.72,25.73,25.67,25.67,206652,21.5215159716698,21.5298835906324,21.4796778768571,21.4796778768571,246966.312549572,0.057518,1.0
2021-05-03,25.76,25.8,25.72,25.74,15972,21.55498644752,21.5884569233702,21.5215159716698,21.5382512095949,19087.8672552976,0.0,1.0
2021-05-04,25.79,25.83,25.749,25.82,116319,21.5800893044076,21.6135597802578,21.5457820666612,21.6051921612953,139010.870978523,0.0,1.0
2021-05-05,25.79,25.81,25.74,25.74,13900,21.5800893044076,21.5968245423327,21.5382512095949,21.5382512095949,16611.65507442,0.0,1.0
2021-05-06,25.8415,25.8415,25.76,25.76,11283,21.6231825420648,21.6231825420648,21.55498644752,21.55498644752,13484.1226046533,0.0,1.0
2021-05-07,25.84,25.94,25.81,25.87,8734,21.6219273992204,21.7056035888458,21.5968245423327,21.647030256108,10437.8557856104,0.0,1.0
2021-05-10,25.74,25.84,25.73,25.8,12389,21.5382512095949,21.6219273992204,21.5298835906324,21.5884569233702,14805.8845120136,0.0,1.0
2021-05-11,25.6684,25.68,25.65,25.66,7680,21.4783390578231,21.4880454958196,21.462942638932,21.4713102578945,9178.23819939176,0.0,1.0
2021-05-12,25.55,25.61,25.53,25.6,14741,21.3792664493065,21.4294721630818,21.3625312113814,21.4211045441193,17616.7199605774,0.0,1.0
2021-05-13,25.6306,25.64,25.61,25.61,19665,21.4467094581446,21.4545750199694,21.4294721630818,21.4294721630818,23501.3091394583,0.0,1.0
2021-05-14,25.73,25.74,25.68,25.71,9743,21.5298835906324,21.5382512095949,21.4880454958196,21.5131483527073,11643.6946323794,0.0,1.0
2021-05-17,25.7014,25.74,25.695,25.73,6429,21.5059522003995,21.5382512095949,21.5005969242634,21.5298835906324,7683.18924269396,0.0,1.0
2021-05-18,25.6338,25.695,25.6338,25.665,41658,21.4493870962127,21.5005969242634,21.4493870962127,21.4754940673758,49784.771733107,0.0,1.0
2021-05-19,25.59,25.67,25.59,25.62,30574,21.4127369251567,21.4796778768571,21.4127369251567,21.4378397820443,36538.4706651307,0.0,1.0
2021-05-20,25.74,25.75,25.68,25.68,9624,21.5382512095949,21.5466188285575,21.4880454958196,21.4880454958196,11501.4797436128,0.0,1.0
2021-05-21,25.76,25.79,25.73,25.79,15621,21.55498644752,21.5800893044076,21.5298835906324,21.5800893044076,18668.393087591,0.0,1.0
2021-05-24,25.8056,25.83,25.785,25.79,12689,21.5931427899892,21.6135597802578,21.5759054949264,21.5800893044076,15164.4094416774,0.0,1.0
2021-05-25,25.8873,25.89,25.85,25.85,16200,21.6615062369132,21.6637654940331,21.6302950181829,21.6302950181829,19360.346201842,0.0,1.0
2021-05-26,25.8917,25.92,25.85,25.88,21941,21.6651879892567,21.6888683509207,21.6302950181829,21.6553978750706,26221.3182725072,0.0,1.0
2021-05-27,25.8269,25.88,25.81,25.86,12225,21.6109658183794,21.6553978750706,21.5968245423327,21.6386626371455,14609.8908837975,0.0,1.0
2021-05-28,25.8016,25.851,25.8016,25.81,589822,21.6381605800077,21.6795892174818,21.6381605800077,21.6452051256511,703310.767055717,0.0578,1.0
2021-06-01,25.85,25.85,25.74,25.76,72938,21.6787505810957,21.6787505810957,21.586500578623,21.6032733063453,86972.1385901339,0.0,1.0
2021-06-02,25.83,25.88,25.82,25.82,24145,21.6619778533734,21.7039096726792,21.6535914895122,21.6535914895122,28790.7851361263,0.0,1.0
2021-06-03,25.747,25.78,25.743,25.75,5686,21.5923710333258,21.6200460340676,21.5890164877813,21.5948869424841,6780.05401880364,0.0,1.0
2021-06-04,25.905,25.905,25.83,25.83,5107,21.7248755823321,21.7248755823321,21.6619778533734,21.6619778533734,6089.64753324485,0.0,1.0
2021-06-07,25.83,25.9,25.83,25.87,32863,21.6619778533734,21.7206824004015,21.6619778533734,21.695523308818,39186.2320119494,0.0,1.0
2021-06-08,25.9499,25.97,25.93,25.96,6557,21.7625303560687,21.7793869474296,21.745841491985,21.7710005835685,7818.64477687223,0.0,1.0
2021-06-09,26.0338,26.07,26.0,26.07,9421,21.8328919488638,21.8632505860412,21.8045460390131,21.8632505860412,11233.7124360094,0.0,1.0
2021-06-10,26.1231,26.1231,25.99,25.99,9624,21.907782178144,21.907782178144,21.7961596751519,21.7961596751519,11475.7720501172,0.0,1.0
2021-06-11,26.14,26.15,26.1201,26.14,8962,21.9219551330693,21.9303414969305,21.9052662689856,21.9219551330693,10686.3953775094,0.0,1.0
2021-06-14,26.05,26.11,26.025,26.1,23453,21.8464778583189,21.8967960414858,21.825511948666,21.8884096776247,27965.6361067538,0.0,1.0
2021-06-15,26.0774,26.08,26.035,26.04,14456,21.8694564952985,21.8716369499024,21.8338983125272,21.8380914944577,17237.5063130189,0.0,1.0
2021-06-16,26.08,26.14,25.97,26.11,565927,21.8716369499024,21.9219551330693,21.7793869474296,21.8967960414858,674818.084892629,0.0,1.0
2021-06-17,26.141,26.22,26.08,26.08,20988,21.9227937694554,21.9890460439586,21.8716369499024,21.8716369499024,25026.3407925873,0.0,1.0
2021-06-18,26.2567,26.27,26.17,26.19,15066,22.0198239993291,22.0309778632644,21.9471142246528,21.9638869523751,17964.8775672345,0.0,1.0
2021-06-21,26.13,26.18,26.11,26.17,8892,21.9135687692082,21.955500588514,21.8967960414858,21.9471142246528,10602.9265450584,0.0,1.0
2021-06-22,26.16,26.16,26.06,26.07,5794,21.9387278607916,21.9387278607916,21.8548642221801,21.8632505860412,6908.8345031566,0.0,1.0
2021-06-23,26.13,26.15,26.1201,26.13,12720,21.9135687692082,21.9303414969305,21.9052662689856,21.9135687692082,15167.4792682347,0.0,1.0
2021-06-24,26.1615,26.19,26.14,26.16,8562,21.9399858153708,21.9638869523751,21.9219551330693,21.9387278607916,10209.4306206467,0.0,1.0
2021-06-25,26.1027,26.17,26.0509,26.17,11565,21.8906739958672,21.9471142246528,21.8472326310664,21.9471142246528,13790.2435327936,0.0,1.0
2021-06-28,26.21,26.22,26.17,26.18,11158,21.9806596800974,21.9890460439586,21.9471142246528,21.955500588514,13304.9318926858,0.0,1.0
2021-06-29,26.23,26.23,26.19,26.19,11318,21.9974324078198,21.9974324078198,21.9638869523751,21.9638869523751,13495.7177954308,0.0,1.0
2021-06-30,26.2,26.23,26.19,26.19,693115,22.0267008176952,22.0519222308452,22.0182936799785,22.0182936799785,824436.357959311,0.0649,1.0
2021-07-01,26.18,26.21,26.14,26.2,11351,22.0098865422618,22.0351079554119,21.9762579913951,22.0267008176952,13501.622529012,0.0,1.0
2021-07-02,26.25,26.25,26.18,26.18,8839,22.0687365062786,22.0687365062786,22.0098865422618,22.0098865422618,10513.68527301,0.0,1.0
2021-07-06,26.326,26.37,26.28,26.2801,29305,22.1326307529253,22.1696221588787,22.0939579194286,22.0940419908058,34857.2855442425,0.0,1.0
2021-07-07,26.405,26.44,26.38,26.38,10956,22.1990471408871,22.2284721228955,22.1780292965954,22.1780292965954,13031.7836690913,0.0,1.0
2021-07-08,26.4146,26.44,26.39,26.39,7689,22.2071179930951,22.2284721228955,22.1864364343121,22.1864364343121,9145.79998463334,0.0,1.0
2021-07-09,26.31,26.35,26.3,26.31,36927,22.1191793325787,22.1528078834454,22.110772194862,22.1191793325787,43923.3913425094,0.0,1.0
2021-07-12,26.3003,26.35,26.29,26.34,3725,22.1110244089935,22.1528078834454,22.1023650571453,22.1444007457287,4430.75886887231,0.0,1.0
2021-07-13,26.215,26.35,26.21,26.34,37469,22.0393115242702,22.1528078834454,22.0351079554119,22.1444007457287,44568.0816262488,0.0,1.0
2021-07-14,26.33,26.33,26.29,26.29,6268,22.135993608012,22.135993608012,22.1023650571453,22.1023650571453,7455.56955438702,0.0,1.0
2021-07-15,26.38,26.39,26.32,26.38,24831,22.1780292965954,22.1864364343121,22.1275864702953,22.1780292965954,29535.617039723,0.0,1.0
2021-07-16,26.355,26.38,26.29,26.29,9909,22.1570114523037,22.1780292965954,22.1023650571453,22.1023650571453,11786.4133239344,0.0,1.0
2021-07-19,26.53,26.55,26.48,26.5,54997,22.3041363623456,22.3209506377789,22.2621006737622,22.2789149491955,65417.0323520457,0.0,1.0
2021-07-20,26.46,26.6,26.45,26.6,61938,22.2452863983288,22.3629863263623,22.2368792606121,22.3629863263623,73673.1121665002,0.0,1.0
2021-07-21,26.39,26.41,26.369,26.4,28817,22.1864364343121,22.2032507097454,22.1687814451071,22.1948435720288,34276.8263957834,0.0,1.0
2021-07-22,26.48,26.49,26.41,26.41,21874,22.2621006737622,22.2705078114789,22.2032507097454,22.2032507097454,26018.3676503927,0.0,1.0
2021-07-23,26.46,26.46,26.4,26.41,6480,22.2452863983288,22.2452863983288,22.1948435720288,22.2032507097454,7707.7362336356,0.0,1.0
2021-07-26,26.43,26.48,26.42,26.48,13016,22.2200649851788,22.2621006737622,22.2116578474621,22.2621006737622,15482.0825334878,0.0,1.0
2021-07-27,26.502,26.51,26.47,26.5,60140,22.2805963767389,22.2873220869122,22.2536935360455,22.2789149491955,71534.4532547598,0.0,1.0
2021-07-28,26.548,26.548,26.46,26.46,8371,22.3192692102356,22.3192692102356,22.2452863983288,22.2452863983288,9957.01543391412,0.0,1.0
2021-07-29,26.5,26.51,26.47,26.48,15385,22.2789149491955,22.2873220869122,22.2536935360455,22.2621006737622,18299.9262275438,0.0,1.0
2021-07-30,26.46,26.48,26.43,26.44,649664,22.2955905068566,22.3124428050477,22.2703120595699,22.2787382086654,771009.381191922,0.059835,1.0
2021-08-02,26.5052,26.57,26.48,26.49,3361,22.3336767007685,22.3882781469077,22.3124428050477,22.3208689541432,3988.77347395893,0.0,1.0
2021-08-03,26.5451,26.56,26.5323,26.54,11857,22.3672970356598,22.3798519978122,22.3565115648175,22.3629996996211,14071.6712528209,0.0,1.0
2021-08-04,26.55,26.63,26.4699,26.62,13038,22.3714258487166,22.4388350414811,22.3039323944612,22.4304088923856,15473.2605038609,0.0,1.0
2021-08-05,26.46,26.52,26.46,26.51,87070,22.2955905068566,22.3461474014299,22.2955905068566,22.3377212523344,103333.087288784,0.0,1.0
2021-08-06,26.2898,26.34,26.2898,26.34,6987,22.1521774492501,22.1944767177098,22.1521774492501,22.1944767177098,8292.04411263048,0.0,1.0
2021-08-09,26.2033,26.3,26.2018,26.3,3241,22.0792912595735,22.1607721213276,22.0780273372092,22.1607721213276,3846.35966352303,0.0,1.0
2021-08-10,26.17,26.26,26.15,26.26,44689,22.0512321830853,22.1270675249453,22.0343798848941,22.1270675249453,53036.089788084,0.0,1.0
2021-08-11,26.2026,26.22,26.13,26.17,26429,22.0787014291368,22.0933629285631,22.017527586703,22.0512321830853,31365.4549667541,0.0,1.0
2021-08-12,26.22,26.22,26.17,26.175,46299,22.0933629285631,22.0933629285631,22.0512321830853,22.055445257633,54946.8084114324,0.0,1.0
2021-08-13,26.3544,26.3544,26.265,26.27,3256,22.2066103724074,22.2066103724074,22.1312805994931,22.1354936740409,3864.16138982752,0.0,1.0
2021-08-16,26.37,26.44,26.36,26.44,4885,22.2197551649965,22.2787382086654,22.2113290159009,22.2787382086654,5797.42886649491,0.0,1.0
2021-08-17,26.34,26.355,26.33,26.35,67689,22.1944767177098,22.2071159413532,22.1860505686143,22.2029028668054,80332.0701216323,0.0,1.0
2021-08-18,26.3155,26.34,26.31,26.33,9508,22.1738326524257,22.1944767177098,22.1691982704231,22.1860505686143,11283.9209135381,0.0,1.0
2021-08-19,26.3751,26.39,26.33,26.36,13111,22.2240525010352,22.2366074631876,22.1860505686143,22.2113290159009,15559.8955718761,0.0,1.0
2021-08-20,26.387,26.4001,26.37,26.4,12111,22.234079618459,22.2451178737741,22.2197551649965,22.2450336122832,14373.1138182435,0.0,1.0
2021-08-23,26.4042,26.42,26.38,26.39,48746,22.2485725949033,22.2618859104743,22.2281813140921,22.2366074631876,57850.8633625713,0.0,1.0
2021-08-24,26.345,26.385,26.34,26.34,22401,22.1986897922576,22.2323943886399,22.1944767177098,22.1944767177098,26585.0980631223,0.0,1.0
2021-08-25,26.2907,26.36,26.28,26.36,5255,22.1529358026687,22.2113290159009,22.1439198231365,22.2113290159009,6236.53811533894,0.0,1.0
2021-08-26,26.29,26.3,26.25,26.27,42967,22.152345972232,22.1607721213276,22.1186413758498,22.1354936740409,50992.4516083289,0.0,1.0
2021-08-27,26.415,26.415,26.295,26.295,8555,22.2576728359265,22.2576728359265,22.1565590467798,22.1565590467798,10152.9179023263,0.0,1.0
2021-08-30,26.46,26.48,26.4,26.4,17649,22.2955905068566,22.3124428050477,22.2450336122832,22.2450336122832,20945.5111698605,0.0,1.0
2021-08-31,26.35,26.45,26.3401,26.41,27344,22.2514231611424,22.3358687898374,22.2430630439015,22.3020905383594,32380.5985254117,0.057583,1.0
2021-09-01,26.365,26.38,26.32,26.33,29757,22.2640900054466,22.2767568497509,22.2260894725338,22.2345340354033,35238.0584523361,0.0,1.0
2021-09-02,26.3995,26.41,26.3699,26.39,63348,22.2932237473464,22.3020905383594,22.2682278412527,22.2852014126204,75016.3163907178,0.0,1.0
2021-09-03,26.3216,26.33,26.31,26.32,13742,22.227440602593,22.2345340354033,22.2176449096643,22.2260894725338,16273.1928370468,0.0,1.0
2021-09-07,26.21,26.25,26.17,26.25,15789,22.1331992809693,22.1669775324473,22.0994210294913,22.1669775324473,18697.2377895599,0.0,1.0
2021-09-08,26.2943,26.301,26.24,26.265,9545,22.2043869459592,22.2100448030818,22.1585329695778,22.1796443767516,11303.1309583476,0.0,1.0
2021-09-09,26.425,26.43,26.31,26.33,13381,22.3147573826636,22.3189796640984,22.2176449096643,22.2345340354033,15845.6988322314,0.0,1.0
2021-09-10,26.365,26.42,26.363,26.415,6261,22.2640900054466,22.3105351012289,22.2624010928727,22.3063128197941,7414.23812783804,0.0,1.0
2021-09-13,26.415,26.45,26.401,26.42,12495,22.3063128197941,22.3358687898374,22.2944904317768,22.3105351012289,14796.5030198589,0.0,1.0
2021-09-14,26.5,26.53,26.44,26.47,7805,22.3780916041849,22.4034252927934,22.3274242269679,22.3527579155764,9242.63353901548,0.0,1.0
2021-09-15,26.47,26.48,26.43,26.48,4212,22.3527579155764,22.3612024784459,22.3189796640984,22.3612024784459,4987.82478748663,0.0,1.0
2021-09-16,26.4195,26.4251,26.37,26.39,7038,22.3101128730854,22.3148418282923,22.2683122868814,22.2852014126204,8334.35680302254,0.0,1.0
2021-09-17,26.3715,26.38,26.35,26.36,3925,22.2695789713118,22.2767568497509,22.2514231611424,22.2598677240119,4647.96113268875,0.0,1.0
2021-09-20,26.44,26.44,26.38,26.38,12926,22.3274242269679,22.3274242269679,22.2767568497509,22.2767568497509,15306.8905990152,0.0,1.0
2021-09-21,26.441,26.46,26.42,26.45,1999,22.3282686832548,22.3443133527069,22.3105351012289,22.3358687898374,2367.20364439359,0.0,1.0
2021-09-22,26.49,26.49,26.445,26.445,895606,22.3696470413154,22.3696470413154,22.3316465084026,22.3316465084026,1060571.17915996,0.0,1.0
2021-09-23,26.345,26.43,26.32,26.41,4349,22.2472008797076,22.3189796640984,22.2260894725338,22.3020905383594,5150.05935441106,0.0,1.0
2021-09-24,26.298,26.33,26.28,26.33,216516,22.2075114342209,22.2345340354033,22.1923112210558,22.2345340354033,256396.930600061,0.0,1.0
2021-09-27,26.277,26.3,26.23,26.24,7073,22.189777852195,22.2092003467948,22.1500884067083,22.1585329695778,8375.803590193,0.0,1.0
2021-09-28,26.0617,26.15,26.0617,26.15,3767,22.0079664136146,22.0825319037523,22.0079664136146,22.0825319037523,4460.85849346204,0.0,1.0
2021-09-29,26.06,26.16,26.05,26.11,287290,22.0065308379267,22.0909764666218,21.9980862750572,22.0487536522743,340207.071034434,0.0,1.0
2021-09-30,25.95,26.0,25.9446,25.99,985904,21.9656574647258,22.0079805041568,21.9610865764672,21.9995158962706,1164736.76424597,0.061598,1.0
2021-10-01,26.1015,26.1015,26.03,26.03,6519,22.0938962742019,22.0938962742019,22.0333743278155,22.0333743278155,7701.47901430512,0.0,1.0
2021-10-04,26.045,26.07,26.02,26.04,4542,22.0460712396448,22.0672327593603,22.0249097199293,22.0418389357017,5365.87171084121,0.0,1.0
2021-10-05,25.9649,26.04,25.9516,26.03,9838,21.9782697304762,22.0418389357017,21.9670118019876,22.0333743278155,11622.5112045918,0.0,1.0
2021-10-06,25.97,25.98,25.93,25.97,8845,21.9825866804982,21.9910512883844,21.9487282489533,21.9825866804982,10449.3912995135,0.0,1.0
2021-10-07,25.865,25.93,25.865,25.92,6337,21.893708297693,21.9487282489533,21.893708297693,21.9402636410671,7486.46610118905,0.0,1.0
2021-10-08,25.7784,25.85,25.76,25.85,5054,21.8204047933983,21.8810113858636,21.8048299148877,21.8810113858636,5970.74320268417,0.0,1.0
2021-10-11,25.73,25.76,25.73,25.74,27656,21.7794360912291,21.8048299148877,21.7794360912291,21.7879006991153,32672.5116765795,0.0,1.0
2021-10-12,25.8206,25.8206,25.75,25.76,7589,21.8561254386782,21.8561254386782,21.7963653070015,21.8048299148877,8965.56592108627,0.0,1.0
2021-10-13,25.96,25.98,25.88,25.88,9569,21.974122072612,21.9910512883844,21.9064052095223,21.9064052095223,11304.7173934477,0.0,1.0
2021-10-14,26.06,26.06,25.99,26.0,15295,22.0587681514741,22.0587681514741,21.9995158962706,22.0079805041568,18069.3544291758,0.0,1.0
2021-10-15,25.98,26.0,25.96,25.97,18670,21.9910512883844,22.0079805041568,21.974122072612,21.9825866804982,22056.5444388827,0.0,1.0
2021-10-18,25.97,26.0,25.92,25.94,20537,21.9825866804982,22.0079805041568,21.9402636410671,21.9571928568396,24262.198882771,0.0,1.0
2021-10-19,25.85,25.93,25.85,25.93,24345,21.8810113858636,21.9487282489533,21.8810113858636,21.9487282489533,28760.930603353,0.0,1.0
2021-10-20,25.8103,25.89,25.81,25.83,27195,21.8474068925554,21.9148698174085,21.8471529543188,21.8640821700912,32127.8910559944,0.0,1.0
2021-10-21,25.77,25.8,25.74,25.79,30558,21.8132945227739,21.8386883464326,21.7879006991153,21.8302237385464,36100.9043901113,0.0,1.0
2021-10-22,25.8317,25.84,25.79,25.79,15678,21.8655211534319,21.8725467779774,21.8302237385464,21.8302237385464,18521.8266584254,0.0,1.0
2021-10-25,25.855,25.89,25.85,25.85,10796,21.8852436898067,21.9148698174085,21.8810113858636,21.8810113858636,12754.2824725323,0.0,1.0
2021-10-26,25.935,25.935,25.87,25.89,23715,21.9529605528965,21.9529605528965,21.8979406016361,21.9148698174085,28016.6551348743,0.0,1.0
2021-10-27,26.0698,26.099,26.0,26.04,8052,22.0670634672026,22.0917801222304,22.0079805041568,22.0418389357017,9512.54932093646,0.0,1.0
2021-10-28,26.04,26.07,26.0,26.07,6507,22.0418389357017,22.0672327593603,22.0079805041568,22.0672327593603,7687.30233871504,0.0,1.0
2021-10-29,25.955,25.985,25.88,25.9,354699,22.0204234777496,22.045875710627,21.9567928955561,21.9737610508077,418076.089876399,0.0597,1.0
2021-11-01,25.94,25.95,25.87,25.89,8674,22.0076973613109,22.0161814389367,21.9483088179303,21.9652769731819,10223.8574216107,0.0,1.0
2021-11-02,26.0,26.02,25.94,25.94,23508,22.0586018270657,22.0755699823173,22.0076973613109,22.0076973613109,27708.3744831938,0.0,1.0
2021-11-03,25.97,26.04,25.94,26.04,11361,22.0331495941883,22.0925381375688,22.0076973613109,22.0925381375688,13390.9665859948,0.0,1.0
2021-11-04,26.07,26.08,26.0,26.0,22499,22.1179903704462,22.126474448072,22.0586018270657,22.0586018270657,26519.0878635945,0.0,1.0
2021-11-05,26.24,26.24,26.135,26.15,5980,22.2622196900847,22.2622196900847,22.1731368750139,22.1858629914526,7048.49750763568,0.0,1.0
2021-11-08,26.175,26.19,26.15,26.19,4375,22.2070731855171,22.2197993019558,22.1858629914526,22.2197993019558,5156.71849429867,0.0,1.0
2021-11-09,26.255,26.31,26.25,26.28,5821,22.2749458065234,22.3216082334653,22.2707037677105,22.2961560005879,6861.08762407145,0.0,1.0
2021-11-10,26.015,26.17,26.01,26.17,22862,22.0713279435044,22.2028311467042,22.0670859046915,22.2028311467042,26946.9481638071,0.0,1.0
2021-11-11,25.959,26.04,25.959,26.03,7473,22.0238171087999,22.0925381375688,22.0238171087999,22.084054059943,8808.26452751863,0.0,1.0
2021-11-12,25.94,25.99,25.91,25.99,4107,22.0076973613109,22.0501177494399,21.9822451284335,22.0501177494399,4840.83265281935,0.0,1.0
2021-11-15,25.78,25.91,25.78,25.91,21481,21.8719521192982,21.9822451284335,21.8719521192982,21.9822451284335,25319.1931373782,0.0,1.0
2021-11-16,25.736,25.83,25.736,25.78,8197,21.8346221777447,21.9143725074272,21.8346221777447,21.8719521192982,9661.62777091799,0.0,1.0
2021-11-17,25.84,25.84,25.74,25.74,17841,21.9228565850529,21.9228565850529,21.838015808795,21.838015808795,21028.8033501218,0.0,1.0
2021-11-18,25.88,25.88,25.82,25.82,12038,21.9567928955561,21.9567928955561,21.9058884298014,21.9058884298014,14188.931939284,0.0,1.0
2021-11-19,25.95,25.97,25.9389,25.94,3086,22.0161814389367,22.0331495941883,22.0067641127721,22.0076973613109,3637.40189106416,0.0,1.0
2021-11-22,25.75,25.89,25.75,25.87,4268,21.8464998864208,21.9652769731819,21.8464998864208,21.9483088179303,5030.59989340954,0.0,1.0
2021-11-23,25.6152,25.73,25.6152,25.73,15311,21.7321345200251,21.8295317311692,21.7321345200251,21.8295317311692,18046.7467122759,0.0,1.0
2021-11-24,25.69,25.69,25.58,25.59,9539,21.795595420666,21.795595420666,21.7022705667823,21.7107546444081,11243.4143353406,0.0,1.0
2021-11-26,25.87,25.87,25.71,25.71,5132,21.9483088179303,21.9483088179303,21.8125635759176,21.8125635759176,6048.97812862648,0.0,1.0
2021-11-29,25.86,25.86,25.75,25.75,6810,21.9398247403045,21.9398247403045,21.8464998864208,21.8464998864208,8026.80067341121,0.0,1.0
2021-11-30,25.87,25.999,25.87,25.93,43827,21.9483088179303,22.0577534193031,21.9483088179303,21.9992132836851,51657.9431884865,0.0,1.0
2021-12-01,25.81,25.83,25.76,25.77,11820,21.9535689460583,21.970580622886,21.9110397539892,21.9195455924031,13896.337344948,0.0662,1.0
2021-12-02,25.8721,25.8721,25.8,25.84,12986,22.0063902026081,22.0063902026081,21.9450631076445,21.9790864612998,15267.1604705156,0.0,1.0
2021-12-03,26.05,26.07,25.88,25.88,683768,22.1577090679899,22.1747207448175,22.013109814955,22.013109814955,803880.777807138,0.0,1.0
2021-12-06,25.925,26.03,25.925,26.03,344783,22.0513860878172,22.1406973911623,22.0513860878172,22.1406973911623,405348.636108561,0.0,1.0
2021-12-07,25.96,26.0064,25.93,25.93,547248,22.0811565222656,22.1206236125057,22.0556390070241,22.0556390070241,643379.257136046,0.0,1.0
2021-12-08,25.819,25.94,25.8,25.91,20084,21.9612242006308,22.0641448454379,21.9450631076445,22.0386273301965,23612.016855832,0.0,1.0
2021-12-09,25.8,25.98,25.8,25.84,37658,21.9450631076445,22.0981681990932,21.9450631076445,21.9790864612998,44273.1194362141,0.0,1.0
2021-12-10,25.8258,25.91,25.8258,25.86,9138,21.9670081707522,22.0386273301965,21.9670081707522,21.9960981381274,10743.2090235308,0.0,1.0
2021-12-13,25.94,25.96,25.9,25.9,16936,22.0641448454379,22.0811565222656,22.0301214917827,22.0301214917827,19911.0295494111,0.0,1.0
2021-12-14,25.84,25.87,25.82,25.87,29195,21.9790864612998,22.0046039765412,21.9620747844721,22.0046039765412,34323.4829767982,0.0,1.0
2021-12-15,25.8565,25.8565,25.76,25.76,6064,21.9931210946826,21.9931210946826,21.9110397539892,21.9110397539892,7129.22078339799,0.0,1.0
2021-12-16,25.8424,25.89,25.8424,25.85,26722,21.9811278625191,22.0216156533688,21.9811278625191,21.9875922997136,31416.0682344923,0.0,1.0
2021-12-17,25.845,25.87,25.83,25.83,6798,22.0341098794149,22.0554235860114,22.021321655457,22.021321655457,7973.74211899253,0.059689,1.0
2021-12-20,25.76,25.83,25.73,25.82,9601,21.961643276987,22.021321655457,21.9360668290712,22.0127961728184,11261.532521984,0.0,1.0
2021-12-21,25.78,25.78,25.66,25.66,3933,21.9786942422641,21.9786942422641,21.8763884506011,21.8763884506011,4613.22856045861,0.0,1.0
2021-12-22,25.8237,25.8237,25.7949,25.82,56116,22.0159506013947,22.0159506013947,21.9913972113956,22.0127961728184,65821.4934906421,0.0,1.0
2021-12-23,25.81,25.83,25.76,25.83,26264,22.0042706901799,22.021321655457,21.961643276987,22.021321655457,30806.4670510767,0.0,1.0
2021-12-27,25.8564,25.87,25.81,25.81,7831,22.0438289296229,22.0554235860114,22.0042706901799,22.0042706901799,9185.40372665938,0.0,1.0
2021-12-28,25.8351,25.91,25.83,25.9,7457,22.0256696516027,22.0895255165657,22.021321655457,22.0810000339271,8746.71888516142,0.0,1.0
2021-12-29,25.725,25.77,25.7101,25.76,24565,21.9318040877519,21.9701687596255,21.9191011186204,21.961643276987,28813.6179983895,0.0,1.0
2021-12-30,25.8083,25.8092,25.735,25.78,22233,22.0028213581313,22.0035886515688,21.9403295703905,21.9786942422641,26078.2889866962,0.0,1.0
2021-12-31,25.7842,25.82,25.7842,25.82,23133,21.9822749449723,22.0127961728184,21.9822749449723,22.0127961728184,27133.9476961833,0.0,1.0
2022-01-03,25.5741,25.6435,25.57,25.63,9305,21.8031545547357,21.8623214042475,21.7996591068539,21.8508120026854,10914.3381019749,0.0,1.0
2022-01-04,25.5752,25.5752,25.5022,25.54,5516,21.804092357826,21.804092357826,21.7418563345643,21.7740826589382,6470.01493503423,0.0,1.0
2022-01-05,25.44,25.61,25.44,25.6,13430,21.6888278325523,21.8337610374082,21.6888278325523,21.8252355547696,15752.7738537908,0.0,1.0
2022-01-06,25.435,25.45,25.38,25.38,34716,21.684565091233,21.6973533151909,21.6376749367208,21.6376749367208,40720.2752872823,0.0,1.0
2022-01-07,25.3338,25.41,25.31,25.405,273312,21.5982872069306,21.6632513846366,21.5779965582508,21.6589886433173,320582.436897041,0.0,1.0
2022-01-10,25.3155,25.3193,25.23,25.29,8989,21.582685573702,21.5859252571047,21.5097926971421,21.5609455929736,10543.6845995328,0.0,1.0
2022-01-11,25.37,25.38,25.31,25.33,25455,21.6291494540823,21.6376749367208,21.5779965582508,21.5950475235279,29857.54716666,0.0,1.0
2022-01-12,25.3697,25.4317,25.3697,25.405,7937,21.6288936896031,21.6817516819623,21.6288936896031,21.6589886433173,9309.73686355454,0.0,1.0
2022-01-13,25.43,25.43,25.36,25.38,41039,21.6803023499138,21.6803023499138,21.6206239714437,21.6376749367208,48136.8641984898,0.0,1.0
2022-01-14,25.2432,25.33,25.23,25.32,4951,21.521046334225,21.5950475235279,21.5097926971421,21.5865220408894,5807.29585630069,0.0,1.0
2022-01-18,25.0204,25.11,25.0204,25.1,10952,21.3310985810374,21.4074869054791,21.3310985810374,21.3989614228406,12846.1935403363,0.0,1.0
2022-01-19,25.07,25.13,25.07,25.08,23955,21.3733849749248,21.4245378707563,21.3733849749248,21.3819104575634,28098.1159841815,0.0,1.0
2022-01-20,25.06,25.14,25.05,25.1,45858,21.3648594922862,21.4330633533949,21.3563340096476,21.3989614228406,53789.3301107325,0.0,1.0
2022-01-21,25.195,25.22,25.15,25.15,11596,21.4799535079071,21.5012672145035,21.4415888360335,21.4415888360335,13601.5759946804,0.0,1.0
2022-01-24,25.1101,25.22,25.11,25.2,22310,21.4075721603055,21.5012672145035,21.4074869054791,21.4842162492264,26168.6064540635,0.0,1.0
2022-01-25,25.045,25.15,25.045,25.11,29976,21.3520712683284,21.4415888360335,21.3520712683284,21.4074869054791,35160.4727506501,0.0,1.0
2022-01-26,24.91,25.13,24.905,25.1,20308,21.2369772527075,21.4245378707563,21.2327145113882,21.3989614228406,23820.3523025155,0.0,1.0
2022-01-27,24.95,25.054,24.95,24.99,8337,21.2710791832618,21.3597442027031,21.2710791832618,21.3051811138162,9778.91851221547,0.0,1.0
2022-01-28,24.9701,24.9701,24.84,24.84,13929,21.2882154033654,21.2882154033654,21.1772988742374,21.1772988742374,16338.0779604953,0.0,1.0
2022-01-31,24.98,25.01,24.89,24.91,359819,21.2966556311776,21.3222320790933,21.2199262874303,21.2369772527075,422051.179098819,0.0,1.0
2022-02-01,24.9,24.92,24.83,24.875,10944,21.3241929401002,21.3413208059155,21.2642454097465,21.302783107831,12779.1753134794,0.1123,1.0
2022-02-02,24.91,24.98,24.9,24.93,10774,21.3327568730079,21.3927044033616,21.3241929401002,21.3498847388232,12580.668387009,0.0,1.0
2022-02-03,24.7348,24.7666,24.7348,24.76,4669,21.1827167684655,21.2099500751119,21.1827167684655,21.2042978793928,5451.93435111798,0.0,1.0
2022-02-04,24.5185,24.57,24.495,24.56,6142,20.9974788996725,21.0415831541471,20.9773536573395,21.0330192212394,7171.93848459344,0.0,1.0
2022-02-07,24.555,24.5604,24.49,24.52,9145,21.0287372547855,21.0333617785557,20.9730716908857,20.9987634896087,10678.504956302,0.0,1.0
2022-02-08,24.49,24.55,24.4859,24.55,4938,20.9730716908857,21.0244552883317,20.9695604783935,21.0244552883317,5766.04237006225,0.0,1.0
2022-02-09,24.5598,24.62,24.53,24.53,4001,21.0328479425812,21.0844028186854,21.0073274225164,21.0073274225164,4671.9188988698,0.0,1.0
2022-02-10,24.28,24.465,24.275,24.415,10226,20.7932290998246,20.9516618586165,20.7889471333708,20.9088421940782,11940.7754710929,0.0,1.0
2022-02-11,24.3605,24.3605,24.235,24.32,14298,20.8621687597314,20.8621687597314,20.7546914017401,20.8274848314553,16695.6002039591,0.0,1.0
2022-02-14,24.26,24.31,24.19,24.29,12935,20.7761012340093,20.8189208985476,20.7161537036556,20.8017930327323,15104.041728788,0.0,1.0
2022-02-15,24.15,24.21,24.1284,24.19,8269,20.6818979720249,20.7332815694709,20.6633998769443,20.7161537036556,9655.61044107831,0.0,1.0
2022-02-16,24.125,24.14,24.025,24.14,5138,20.6604881397557,20.6733340391172,20.574848810679,20.6733340391172,5999.5799306156,0.0,1.0
2022-02-17,24.1265,24.21,24.1265,24.14,4038,20.6617727296919,20.7332815694709,20.6617727296919,20.6733340391172,4715.12334757216,0.0,1.0
2022-02-18,24.1805,24.21,24.159,24.18,6349,20.7080179673933,20.7332815694709,20.6896055116418,20.7075897707479,7413.64985976614,0.0,1.0
2022-02-22,24.1339,24.169,24.06,24.135,6039,20.6681100400435,20.6981694445495,20.6048225758558,20.6690520726634,7051.66664090846,0.0,1.0
2022-02-23,23.91,24.095,23.91,24.095,41034,20.4763635822408,20.6347963410327,20.4763635822408,20.6347963410327,47914.9012987311,0.0,1.0
2022-02-24,24.021,24.04,23.92,23.92,14545,20.5714232375159,20.5876947100405,20.4849275151485,20.4849275151485,16984.0190912425,0.0,1.0
2022-02-25,24.06,24.12,24.06,24.07,9861,20.6048225758558,20.6562061733019,20.6048225758558,20.6133865087635,11514.569423083,0.0,1.0
2022-02-28,24.36,24.41,24.17,24.17,70279,20.861740563086,20.9045602276243,20.6990258378402,20.6990258378402,82063.9310906449,0.0,1.0
2022-03-01,24.3534,24.46,24.34,24.34,4187,20.9034469163463,20.9949457395613,20.8919451880998,20.8919451880998,4878.03213546864,0.0553,1.0
2022-03-02,24.0736,24.27,24.0736,24.24,24063,20.6632839638553,20.8318615330806,20.6632839638553,20.8061113952152,28034.4130106955,0.0,1.0
2022-03-03,24.07,24.17,24.07,24.12,5192,20.6601939473115,20.7460277401961,20.6601939473115,20.7031108437538,6048.89965305783,0.0,1.0
2022-03-04,24.1419,24.25,24.13,24.22,7159,20.7219084443955,20.8146947745037,20.7116942230422,20.7889446366383,8340.53786907569,0.0,1.0
2022-03-07,23.89,24.07,23.8011,24.0,5122,20.5056931201193,20.6601939473115,20.4293868782449,20.6001102922923,5967.34669163371,0.0,1.0
2022-03-08,23.82,23.84,23.56,23.74,25754,20.4456094651001,20.462776223677,20.2224416036003,20.3769424307925,30004.499550241,0.0,1.0
2022-03-09,23.7795,23.8024,23.68,23.68,3882,20.4108467789819,20.4305027175524,20.3254421550618,20.3254421550618,4522.69423212066,0.0,1.0
2022-03-10,23.555,23.65,23.42,23.65,312969,20.2181499139561,20.2996920171964,20.1022742935619,20.2996920171964,364622.125484948,0.0,1.0
2022-03-11,23.57,23.61,23.509,23.56,12170,20.2310249828887,20.2653585000426,20.1786663692292,20.2224416036003,14178.5648647369,0.0,1.0
2022-03-14,23.25,23.38,23.229,23.37,38844,19.9563568456582,20.0679407764081,19.9383317491524,20.0593573971196,45254.903336552,0.0,1.0
2022-03-15,23.47,23.47,23.31,23.32,10274,20.1451911900042,20.1451911900042,20.0078571213889,20.0164405006774,11969.6446524492,0.0,1.0
2022-03-16,23.59,23.59,23.33,23.44,626210,20.2481917414657,20.2481917414657,20.0250238799658,20.1194410521388,729561.142477145,0.0,1.0
2022-03-17,23.7539,23.8,23.61,23.61,3461,20.3888733280034,20.4284427065232,20.2653585000426,20.2653585000426,4032.21142126987,0.0,1.0
2022-03-18,23.7978,23.81,23.7,23.74,13191,20.4265543630798,20.4370260858117,20.3426089136387,20.3769424307925,15368.073059223,0.0,1.0
2022-03-21,23.55,23.6766,23.495,23.65,8926,20.2138582243118,20.3225238061037,20.1666496382253,20.2996920171964,10399.1676238818,0.0,1.0
2022-03-22,23.4502,23.48,23.44,23.46,19551,20.1281960990131,20.1537745692927,20.1194410521388,20.1366078107157,22777.7421257576,0.0,1.0
2022-03-23,23.51,23.51,23.44,23.45,4332,20.179524707158,20.179524707158,20.1194410521388,20.1280244314273,5046.96326984718,0.0,1.0
2022-03-24,23.5563,23.57,23.3419,23.41,3556,20.2192657532636,20.2310249828887,20.0352381013191,20.0936909142735,4142.89044034545,0.0,1.0
2022-03-25,23.365,23.49,23.32,23.49,4484,20.0550657074754,20.1623579485811,20.0164405006774,20.1623579485811,5224.04970036813,0.0,1.0
2022-03-28,23.51,23.51,23.36,23.4,18019,20.179524707158,20.179524707158,20.0507740178312,20.085107534985,20992.8973128754,0.0,1.0
2022-03-29,23.62,23.66,23.57,23.6,13087,20.273941879331,20.3082753964848,20.2310249828887,20.2567751207541,15246.9086593929,0.0,1.0
2022-03-30,23.6927,23.71,23.59,23.59,12549,20.3363430467581,20.3511922929271,20.2481917414657,20.2481917414657,14620.1158987332,0.0,1.0
2022-03-31,23.7,23.77,23.7,23.7,1026319,20.3426089136387,20.4026925686579,20.3426089136387,20.3426089136387,1195705.05451207,0.0,1.0
2022-04-01,23.67,23.73,23.49,23.49,11585,20.3771140983783,20.4287671125693,20.222155055805,20.222155055805,13457.1043120293,0.0702,1.0
2022-04-04,23.7101,23.7217,23.64,23.67,7462,20.4116355295293,20.4216217789396,20.3512875912827,20.3771140983783,8667.83878950047,0.0,1.0
2022-04-05,23.385,23.63,23.385,23.63,2114,20.1317622809707,20.3426787555842,20.1317622809707,20.3426787555842,2455.61661766336,0.0,1.0
2022-04-06,23.31,23.32,23.16,23.2,20950,20.0671960132318,20.0758048489303,19.9380634777541,19.9724988205482,24335.4626963328,0.0,1.0
2022-04-07,23.19,23.27,23.145,23.27,6534,19.9638899848497,20.0327606704378,19.9251502242064,20.0327606704378,7589.87652782043,0.0,1.0
2022-04-08,23.05,23.12,23.0,23.05,8007,19.8433662850705,19.9036281349601,19.8003221065779,19.8433662850705,9300.90929878455,0.0,1.0
2022-04-11,22.838,22.95,22.8035,22.95,34499,19.660858968262,19.7572779280854,19.6311584851022,19.7572779280854,40073.9440363143,0.0,1.0
2022-04-12,22.8723,23.02,22.8723,22.97,39648,19.6903872747079,19.817539777975,19.6903872747079,19.7744955994824,46055.0083524679,0.0,1.0
2022-04-13,22.9505,22.97,22.855,22.855,10873,19.7577083698703,19.7744955994824,19.6754939889495,19.6754939889495,12630.0470595335,0.0,1.0
2022-04-14,22.76,22.92,22.72,22.92,6817,19.5937100498137,19.7314514209898,19.5592747070196,19.7314514209898,7918.60855374224,0.0,1.0
2022-04-18,22.62,22.7,22.57,22.7,12561,19.4731863500345,19.5420570356226,19.4301421715419,19.5420570356226,14590.823242417,0.0,1.0
2022-04-19,22.46,22.53,22.4486,22.5,9049,19.3354449788583,19.3957068287479,19.325630906162,19.3698803216523,10511.2936486451,0.0,1.0
2022-04-20,22.625,22.65,22.55,22.55,13589,19.4774907678837,19.49901285713,19.4129245001449,19.4129245001449,15784.9452305712,0.0,1.0
2022-04-21,22.4284,22.6,22.38,22.6,23721,19.308241058051,19.4559686786375,19.2665742932702,19.4559686786375,27554.2487169312,0.0,1.0
2022-04-22,22.395,22.43,22.34,22.36,7591,19.279487546818,19.3096184717627,19.2321389504761,19.2493566218732,8817.6848366521,0.0,1.0
2022-04-25,22.56,22.56,22.45,22.45,3108,19.4215333358434,19.4215333358434,19.3268361431598,19.3268361431598,3610.24429881633,0.0,1.0
2022-04-26,22.5917,22.66,22.5601,22.66,8000,19.4488233450077,19.5076216928285,19.4216194242004,19.5076216928285,9292.77811793135,0.0,1.0
2022-04-27,22.43,22.6,22.43,22.6,4860,19.3096184717627,19.4559686786375,19.3096184717627,19.4559686786375,5645.36270664331,0.0,1.0
2022-04-28,22.4308,22.4318,22.32,22.37,4476,19.3103071786186,19.3111680621885,19.2149212790791,19.2579654575717,5199.3093569826,0.0,1.0
2022-04-29,22.215,22.4,22.215,22.29,1392675,19.1245285042447,19.2837919646672,19.1245285042447,19.1890947719836,1617727.47067376,0.0,1.0
2022-05-02,22.0506,22.09,22.03,22.09,9847,19.0328444040556,19.06685228001,19.0150636364246,19.06685228001,11408.292611993,0.0579,1.0
2022-05-03,22.165,22.248,22.16,22.23,29012,19.1315880844917,19.2032290414514,19.1272723641929,19.1876924483758,33612.002158946,0.0,1.0
2022-05-04,22.379,22.379,22.0804,22.17,10417,19.3163009132795,19.3163009132795,19.0585660970363,19.1359038047904,12068.669050384,0.0,1.0
2022-05-05,22.045,22.17,21.94,22.17,10401,19.0280107973209,19.1359038047904,18.9373806710466,19.1359038047904,12050.1321679029,0.0,1.0
2022-05-06,21.92,22.0,21.885,21.92,71858,18.9201177898514,18.9891693146319,18.88990774776,18.9201177898514,83251.456333157,0.0,1.0
2022-05-09,21.9275,21.95,21.81,21.85,12759,18.9265913702996,18.9460121116441,18.8251719432783,18.8596977056685,14782.0052235624,0.0,1.0
2022-05-10,22.02,22.11,22.02,22.07,8317,19.006432195827,19.0841151612051,19.006432195827,19.0495893988148,9635.70322473304,0.0,1.0
2022-05-11,22.08,22.1299,21.93,21.93,14648,19.0582208394124,19.1012917279942,18.928749230449,18.928749230449,16970.5159114932,0.0,1.0
2022-05-12,22.11,22.16,22.09,22.12,20166,19.0841151612051,19.1272723641929,19.06685228001,19.0927466018026,23363.42325718,0.0,1.0
2022-05-13,21.9801,22.07,21.9529,22.05,2670,18.9719927478428,19.0495893988148,18.9485152294174,19.0323265176197,3093.34226404198,0.0,1.0
2022-05-16,21.9923,22.08,21.9923,22.0,2291770,18.9825231053718,19.0582208394124,18.9825231053718,18.9891693146319,2655141.94773913,0.0,1.0
2022-05-17,21.8989,21.94,21.87,21.92,35561,18.9019054501906,18.9373806710466,18.8769605868636,18.9201177898514,41199.3798695119,0.0,1.0
2022-05-18,21.9406,21.9406,21.85,21.87,4939,18.9378985574824,18.9378985574824,18.8596977056685,18.8769605868636,5722.10391090013,0.0,1.0
2022-05-19,21.9978,22.1,21.99,22.07,63475,18.9872703977005,19.0754837206075,18.9805378740344,19.0495893988148,73539.2884681889,0.0,1.0
2022-05-20,22.1,22.1,22.035,22.04,16513,19.0754837206075,19.0754837206075,19.0193793567234,19.0236950770222,19131.2212757024,0.0,1.0
2022-05-23,22.0235,22.1,21.9995,22.04,5187,19.0094532000362,19.0754837206075,18.9887377426021,19.0236950770222,6009.42558935795,0.0,1.0
2022-05-24,22.26,22.26,22.1,22.1,10958,19.2135867701685,19.2135867701685,19.0754837206075,19.0754837206075,12695.4473892779,0.0,1.0
2022-05-25,22.44,22.44,22.33,22.35,8817,19.3689527009246,19.3689527009246,19.2740068543514,19.2912697355465,10214.9808022689,0.0,1.0
2022-05-26,22.49,22.56,22.445,22.49,12412,19.4121099039124,19.4725299880953,19.3732684212233,19.4121099039124,14379.9865847524,0.0,1.0
2022-05-27,22.5894,22.63,22.54,22.56,12423,19.4979064234521,19.5329500722782,19.4552671069002,19.4725299880953,14392.7306914582,0.0,1.0
2022-05-31,22.4099,22.47,22.37,22.44,1542464,19.3429720647259,19.3948470227172,19.3085326167416,19.3689527009246,1787029.61871283,0.0,1.0
2022-06-01,22.3,22.491,22.23,22.46,5424,19.302500102908,19.4678264490809,19.2419092954101,19.440993377189,6266.29707836539,0.063011,1.0
2022-06-02,22.3062,22.35,22.2384,22.35,17365,19.3078667172864,19.3457792511208,19.2491801923098,19.3457792511208,20061.6240349954,0.0,1.0
2022-06-03,22.2322,22.2442,22.19,22.19,17780,19.2438135779315,19.2542005735025,19.2072859768399,19.2072859768399,20541.0697000989,0.0,1.0
2022-06-06,22.121,22.24,22.11,22.24,12685,19.1475607523062,19.2505651250527,19.1380393396994,19.2505651250527,14654.8632815385,0.0,1.0
2022-06-07,22.23,22.25,22.13,22.17,11753,19.2419092954101,19.2592209546952,19.1553509989845,19.1899743175547,13578.1322938843,0.0,1.0
2022-06-08,22.13,22.2,22.13,22.19,3463,19.1553509989845,19.2159418064824,19.1553509989845,19.2072859768399,4000.77189940622,0.0,1.0
2022-06-09,22.0054,22.11,22.0054,22.1,2224,19.0474993616382,19.1380393396994,19.0474993616382,19.1293835100568,2569.36664865129,0.0,1.0
2022-06-10,21.846,21.92,21.75,21.92,6061,18.9095254371358,18.9735785764907,18.8264294725672,18.9735785764907,7002.21729203035,0.0,1.0
2022-06-13,21.4175,21.52,21.3975,21.48,51756,18.5386231369521,18.6273453907884,18.521311477667,18.5927220722181,59793.2285375883,0.0,1.0
2022-06-14,21.301,21.525,21.2979,21.49,27600,18.4377827216163,18.6316733056096,18.4350994144271,18.6013779018607,31886.024956284,0.0,1.0
2022-06-15,21.59,21.6,21.46,21.5,18766,18.6879361982863,18.6965920279288,18.575410412933,18.6100337315032,21680.1863887545,0.0,1.0
2022-06-16,21.54,21.54,21.32,21.32,21661,18.6446570500735,18.6446570500735,18.4542287979372,18.4542287979372,25024.7531368865,0.0,1.0
2022-06-17,21.61,21.63,21.51,21.62,6453376,18.7052478575714,18.7225595168565,18.6186895611458,18.713903687214,7455525.65899581,0.0,1.0
2022-06-21,21.39,21.56,21.39,21.51,1817217,18.5148196054351,18.6619687093586,18.5148196054351,18.6186895611458,2099414.0077168,0.0,1.0
2022-06-22,21.5362,21.6,21.535,21.58,76757,18.6413678348093,18.6965920279288,18.6403291352522,18.6792803686437,88676.6528104889,0.0,1.0
2022-06-23,21.67,21.79,21.62,21.62,102388,18.7571828354268,18.8610527911375,18.713903687214,18.713903687214,118287.910261739,0.0,1.0
2022-06-24,21.65,21.683,21.65,21.65,20504,18.7398711761416,18.7684354139621,18.7398711761416,18.7398711761416,23688.0817283931,0.0,1.0
2022-06-27,21.503,21.6,21.503,21.56,10183,18.612630480396,18.6965920279288,18.612630480396,18.6619687093586,11764.3258018058,0.0,1.0
2022-06-28,21.5031,21.5031,21.435,21.48,15940,18.6127170386924,18.6127170386924,18.5537708388266,18.5927220722181,18415.3347030134,0.0,1.0
2022-06-29,21.61,21.61,21.48,21.5,26641,18.7052478575714,18.7052478575714,18.5927220722181,18.6100337315032,30778.1011181291,0.0,1.0
2022-06-30,21.66,21.72,21.61,21.61,144529,18.7485270057842,18.8004619836396,18.7052478575714,18.7052478575714,166973.018148796,0.0,1.0
2022-07-01,21.7984,21.8,21.71,21.72,4709,18.9263212089742,18.9277103987283,18.8495684750638,18.8582509110265,5423.59312550014,0.067004,1.0
2022-07-05,21.81,21.83,21.78,21.82,21422,18.936392834691,18.9537577066164,18.9103455268028,18.9450752706537,24672.799306533,0.0,1.0
2022-07-06,21.73,21.78,21.71,21.78,23195,18.8669333469892,18.9103455268028,18.8495684750638,18.9103455268028,26714.8529509399,0.0,1.0
2022-07-07,21.7,21.76,21.69,21.76,4646,18.8408860391011,18.8929806548774,18.8322036031383,18.8929806548774,5351.03284371917,0.0,1.0
2022-07-08,21.675,21.69,21.64,21.65,3742342,18.8191799491943,18.8322036031383,18.7887914233248,18.7974738592875,4310244.28636024,0.0,1.0
2022-07-11,21.74,21.79,21.72,21.76,15304,18.8756157829519,18.9190279627655,18.8582509110265,18.8929806548774,17626.3897202494,0.0,1.0
2022-07-12,21.77,21.89,21.77,21.81,90886,18.9016630908401,19.0058523223927,18.9016630908401,18.936392834691,104677.996348313,0.0,1.0
2022-07-13,21.88,21.89,21.59,21.59,16556,18.99716988643,19.0058523223927,18.7453792435112,18.7453792435112,19068.3813518327,0.0,1.0
2022-07-14,21.775,21.8,21.63,21.68,4020407,18.9060043088215,18.9277103987283,18.780108987362,18.8235211671756,4630505.79038279,0.0,1.0
2022-07-15,21.915,21.94,21.81,21.81,22664,19.0275584122995,19.0492645022063,18.936392834691,18.936392834691,26103.2734330718,0.0,1.0
2022-07-18,21.78,21.88,21.66,21.88,606249,18.9103455268028,18.99716988643,18.8061562952502,18.99716988643,698247.591578113,0.0,1.0
2022-07-19,21.85,21.86,21.77,21.81,31409,18.9711225785419,18.9798050145046,18.9016630908401,18.936392834691,36175.3315945707,0.0,1.0
2022-07-20,21.86,21.93,21.84,21.93,280873,18.9798050145046,19.0405820662436,18.9624401425791,19.0405820662436,323495.619439074,0.0,1.0
2022-07-21,22.09,22.09,21.91,21.91,4013479,19.1795010416471,19.1795010416471,19.0232171943182,19.0232171943182,4622526.46288791,0.0,1.0
2022-07-22,22.23,22.33,22.17,22.23,37298,19.3010551451252,19.3878795047524,19.2489605293489,19.3010551451252,42957.9903153332,0.0,1.0
2022-07-25,22.062,22.12,22.05,22.1,12196,19.1551902209515,19.2055483495353,19.1447712977962,19.1881834776098,14046.749152389,0.0,1.0
2022-07-26,22.07,22.15,22.07,22.14,583885,19.1621361697217,19.2315956574234,19.1621361697217,19.2229132214607,672489.843296378,0.0,1.0
2022-07-27,22.17,22.26,22.13,22.13,8298,19.2489605293489,19.3271024530134,19.214230785498,19.214230785498,9557.22568600553,0.0,1.0
2022-07-28,22.3341,22.37,22.29,22.31,9359,19.3914393034971,19.4226092486033,19.3531497609015,19.3705146328269,10779.2329712372,0.0,1.0
2022-07-29,22.4,22.45,22.32,22.33,2322723,19.4486565564914,19.492068736305,19.3791970687897,19.3878795047524,2675197.38696986,0.0,1.0
2022-08-01,22.3883,22.4,22.33,22.33,18065,19.5071058471489,19.5173001512457,19.4563085882731,19.4563085882731,20733.1955170127,0.079019,1.0
2022-08-02,22.1496,22.39,22.14,22.36,11037,19.2991246174121,19.508587070821,19.2907600602045,19.4824478295471,12667.161855592,0.0,1.0
2022-08-03,22.3522,22.3522,22.15,22.16,9309,19.4756516268158,19.4756516268158,19.2994731406291,19.3081862210538,10683.9367322376,0.0,1.0
2022-08-04,22.41,22.41,22.2989,22.34,48347,19.5260132316704,19.5260132316704,19.4292109081524,19.4650216686977,55487.8385641303,0.0,1.0
2022-08-05,22.14,22.17,22.04,22.17,10454,19.2907600602045,19.3168993014785,19.2036292559578,19.3168993014785,11998.0529164047,0.0,1.0
2022-08-08,22.219,22.2668,22.21,22.24,23951,19.3595933955593,19.4012419199892,19.3517516231771,19.3778908644511,27488.5560934388,0.0,1.0
2022-08-09,22.14,22.1663,22.12,22.16,26387,19.2907600602045,19.3136754617213,19.2733338993551,19.3081862210538,30284.352621501,0.0,1.0
2022-08-10,22.29,22.345,22.23,22.23,10369,19.4214562665744,19.4693782089101,19.3691777840264,19.3691777840264,11900.4984398508,0.0,1.0
2022-08-11,22.11,22.46,22.11,22.38,37950,19.2646208189305,19.5695786337937,19.2646208189305,19.4998739903964,43555.204532003,0.0,1.0
2022-08-12,22.3305,22.3305,22.206,22.23,15877,19.4567442422943,19.4567442422943,19.3482663910072,19.3691777840264,18222.0285205431,0.0,1.0
2022-08-15,22.34,22.37,22.34,22.37,4324,19.4650216686977,19.4911609099717,19.4650216686977,19.4911609099717,4962.65360728277,0.0,1.0
2022-08-16,22.2532,22.28,22.16,22.28,29964,19.3893921306117,19.4127431861498,19.3081862210538,19.4127431861498,34389.6745348336,0.0,1.0
2022-08-17,22.1,22.14,22.08,22.14,18008,19.2559077385058,19.2907600602045,19.2384815776565,19.2907600602045,20667.7766327355,0.0,1.0
2022-08-18,22.13,22.19,22.13,22.15,14519,19.2820469797798,19.3343254623278,19.2820469797798,19.2994731406291,16663.4522951292,0.0,1.0
2022-08-19,21.9202,22.0,21.855,22.0,44876,19.0992465524704,19.1687769342592,19.0424372681016,19.1687769342592,51504.172821559,0.0,1.0
2022-08-22,21.8,21.87,21.76,21.87,40236,18.9945153257659,19.0555068887386,18.9596630040673,19.0555068887386,46178.8461014407,0.0,1.0
2022-08-23,21.825,21.88,21.77,21.78,41305,19.0162980268276,19.0642199691632,18.9683760844919,18.9770891649166,47405.7371065713,0.0,1.0
2022-08-24,21.7575,21.79,21.725,21.76,28507,18.9574847339611,18.9858022453413,18.9291672225809,18.9596630040673,32717.4760367275,0.0,1.0
2022-08-25,21.93,21.9689,21.79,21.79,31424,19.1077853712865,19.1416792541385,18.9858022453413,18.9858022453413,36065.3161321124,0.0,1.0
2022-08-26,21.8366,21.93,21.8279,21.9,20076,19.0264052001202,19.1077853712865,19.0188248201507,19.0816461300125,23041.2196623054,0.0,1.0
2022-08-29,21.6849,21.73,21.67,21.72,3746,18.894227770078,18.9335237627933,18.8812452802453,18.9248106823686,4299.2831667163,0.0,1.0
2022-08-30,21.88,21.88,21.656,21.74,61021,19.0642199691632,19.0642199691632,18.8690469676508,18.9422368432179,70033.7848681781,0.0,1.0
2022-08-31,21.53,21.72,21.53,21.7,1484249,18.7592621543,18.9248106823686,18.7592621543,18.9073845215193,1703472.16788988,0.0,1.0
2022-09-01,21.44,21.51,21.22,21.36,91459,18.7441013943611,18.8052994866001,18.5517645330384,18.6741607175165,104613.228382872,0.0726,1.0
2022-09-02,21.3884,21.52,21.385,21.44,9573,18.6989896577963,18.8140420712057,18.6960171790304,18.7441013943611,10949.8511388626,0.0,1.0
2022-09-06,21.12,21.3,21.12,21.3,14994,18.4643386869826,18.621705209883,18.4643386869826,18.621705209883,17150.534626147,0.0,1.0
2022-09-07,21.33,21.3672,21.22,21.22,224125,18.6479329636997,18.6804553784325,18.5517645330384,18.5517645330384,256360.115585247,0.0,1.0
2022-09-08,21.33,21.395,21.32,21.36,11704,18.6479329636997,18.704759763636,18.6391903790941,18.6741607175165,13387.345422464,0.0,1.0
2022-09-09,21.33,21.45,21.29,21.38,72567,18.6479329636997,18.7528439789667,18.6129626252774,18.6916458867276,83004.0580375891,0.0,1.0
2022-09-12,21.33,21.47,21.3,21.42,49285,18.6479329636997,18.7703291481778,18.621705209883,18.7266162251499,56373.4893323767,0.0,1.0
2022-09-13,21.2,21.22,21.14,21.18,23220,18.5342793638272,18.5517645330384,18.4818238561937,18.516794194616,26559.6514618603,0.0,1.0
2022-09-14,21.2715,21.295,21.19,21.19,6861,18.5967888437571,18.6173339175802,18.5255367792216,18.5255367792216,7847.79365546181,0.0,1.0
2022-09-15,21.19,21.235,21.18,21.23,7392,18.5255367792216,18.5648784099467,18.516794194616,18.5605071176439,8455.16552997724,0.0,1.0
2022-09-16,21.1503,21.1503,21.0854,21.1,20356,18.4908287183375,18.4908287183375,18.4340893442473,18.4468535177714,23283.7323495964,0.0,1.0
2022-09-19,21.1601,21.18,21.065,21.07,6561,18.4993964512509,18.516794194616,18.4162544716519,18.4206257639547,7504.64570375821,0.0,1.0
2022-09-20,20.9909,21.05,20.9909,21.04,3903,18.3514719197245,18.4031405947435,18.3514719197245,18.3943980101379,4464.35485166412,0.0,1.0
2022-09-21,21.055,21.09,21.02,21.06,11637,18.4075118870463,18.4381109331658,18.3769128409268,18.4118831793491,13310.7090465835,0.0,1.0
2022-09-22,20.8207,20.93,20.801,20.93,5249,18.2026731297376,18.2982295794766,18.1854502380646,18.2982295794766,6003.94532830769,0.0,1.0
2022-09-23,20.785,20.81,20.74,20.81,27098,18.1714621026957,18.1933185642096,18.1321204719706,18.1933185642096,30995.4106508824,0.0,1.0
2022-09-26,20.46,20.71,20.46,20.7,6482,17.8873281030144,18.1058927181538,17.8873281030144,18.0971501335483,7414.28340980956,0.0,1.0
2022-09-27,20.2467,20.51,20.2462,20.48,8666,17.7008487733774,17.9310410260423,17.7004116441471,17.9048132722255,9912.40049821192,0.0,1.0
2022-09-28,20.5603,20.5603,20.37,20.37,134670,17.9750162266083,17.9750162266083,17.8086448415642,17.8086448415642,154039.115519756,0.0,1.0
2022-09-29,20.42,20.42,20.285,20.42,5852,17.852357764592,17.852357764592,17.7343328724167,17.852357764592,6693.67271123199,0.0,1.0
2022-09-30,20.4,20.56,20.39,20.47,4383,17.8348725953809,17.9747539490702,17.8261300107753,17.8960706876199,5013.3915743899,0.0,1.0
2022-10-03,20.59,20.72,20.525,20.55,11730,18.0556962943824,18.1696953482081,17.9986967674696,18.0206196624361,13376.4268108089,0.062584,1.0
2022-10-04,20.67,20.765,20.67,20.73,4762,18.1258495582751,18.2091565591477,18.1258495582751,18.1784645061947,5430.39594825849,0.0,1.0
2022-10-05,20.56,20.57,20.45,20.55,7114,18.0293888204227,18.0381579784093,17.9329280825702,18.0206196624361,8112.52347247181,0.0,1.0
2022-10-06,20.5251,20.59,20.49,20.56,31921,17.9987844590495,18.0556962943824,17.9680047145166,18.0293888204227,36401.4424746658,0.0,1.0
2022-10-07,20.34,20.4,20.34,20.4,12584,17.8364673447178,17.8890822926373,17.8364673447178,17.8890822926373,14350.2945428149,0.0,1.0
2022-10-10,20.21,20.35,20.1519,20.35,13255,17.7224682908921,17.8452365027044,17.6715194829901,17.8452365027044,15115.4763322483,0.0,1.0
2022-10-11,20.1793,20.29,20.14,20.25,9619,17.6955469758733,17.7926215547848,17.661084184986,17.7575449228385,10969.1261290001,0.0,1.0
2022-10-12,20.15,20.15,20.08,20.13,4043,17.6698533429726,17.6698533429726,17.6084692370665,17.6523150269994,4610.47686241265,0.0,1.0
2022-10-13,20.1636,20.17,19.89,19.89,4535,17.6817793978344,17.6873916589458,17.4418552353214,17.4418552353214,5171.53415064094,0.0,1.0
2022-10-14,19.993,20.25,19.965,20.25,17325,17.5321775625832,17.7575449228385,17.5076239202208,17.7575449228385,19756.7429238929,0.0,1.0
2022-10-17,20.08,20.145,20.08,20.14,7111,17.6084692370665,17.6654687639793,17.6084692370665,17.661084184986,8109.10239144604,0.0,1.0
2022-10-18,20.1759,20.18,20.025,20.17,4854,17.6925654621579,17.6961608169324,17.5602388681403,17.6873916589458,5535.30909971579,0.0,1.0
2022-10-19,19.9344,20.0532,19.9344,20.03,27521,17.4807902967818,17.5849678936625,17.4807902967818,17.5646234471336,31383.8569701851,0.0,1.0
2022-10-20,19.78,19.95,19.78,19.88,13025,17.3453944974689,17.4944701832409,17.3453944974689,17.4330860773348,14853.1934536049,0.0,1.0
2022-10-21,19.835,19.845,19.7,19.71,17731,17.3936248663951,17.4023940243817,17.2752412335762,17.2840103915628,20219.7292227155,0.0,1.0
2022-10-24,19.817,19.9,19.73,19.83,12766,17.3778403820193,17.4506243933079,17.301548707536,17.3892402874018,14557.8401250457,0.0,1.0
2022-10-25,20.04,20.09,19.97,19.97,7618,17.5733926051202,17.6172383950531,17.5120084992141,17.5120084992141,8687.26508480323,0.0,1.0
2022-10-26,20.0856,20.17,20.07,20.07,27533,17.613379965539,17.6873916589458,17.5997000790799,17.5997000790799,31397.5412942882,0.0,1.0
2022-10-27,20.18,20.22,20.11,20.15,5433,17.6961608169324,17.7312374488787,17.6347767110263,17.6698533429726,6195.57773769178,0.0,1.0
2022-10-28,20.195,20.22,20.12,20.12,5349,17.7093145539123,17.7312374488787,17.6435458690129,17.6435458690129,6099.78746896987,0.0,1.0
2022-10-31,20.1,20.17,20.06,20.17,1014892,17.6260075530397,17.6873916589458,17.5909309210933,17.6873916589458,1157342.58813942,0.0,1.0
2022-11-01,20.1808,20.21,20.096,20.21,3429,17.7522834280465,17.7779695592256,17.677688088184,17.7779695592256,3898.08801107086,0.0632,1.0
2022-11-02,20.1391,20.2651,20.1391,20.2,6296,17.7156015215339,17.8264389368958,17.7156015215339,17.7691729389588,7157.2942892103,0.0,1.0
2022-11-03,20.048,20.07,19.94,19.95,7774,17.6354643109033,17.6548168754903,17.5404608120217,17.5492574322885,8837.48503880571,0.0,1.0
2022-11-04,20.0667,20.119,20.03,20.09,17812,17.6519139908022,17.6979203147976,17.619630394423,17.6724101160239,20248.6858131216,0.0,1.0
2022-11-07,20.0143,20.05,19.99,20.05,3441,17.6058197006041,17.6372236349566,17.5844439133558,17.6372236349566,3911.72961390925,0.0,1.0
2022-11-08,20.0765,20.13,20.0484,20.05,5174,17.6605346786637,17.7075965970911,17.635816175714,17.6372236349566,5881.80442382053,0.0,1.0
2022-11-09,20.04,20.1,20.0,20.03,3505,17.6284270146898,17.6812067362907,17.5932405336226,17.619630394423,3984.48482904735,0.0,1.0
2022-11-10,20.59,20.59,20.38,20.38,6265,18.1122411293645,18.1122411293645,17.9275121037614,17.9275121037614,7122.05348187776,0.0,1.0
2022-11-11,20.6116,20.62,20.55,20.55,2191,18.1312418291408,18.1386309901649,18.0770546482972,18.0770546482972,2490.72931824328,0.0,1.0
2022-11-14,20.51,20.585,20.51,20.56,41965,18.04186816723,18.107842819231,18.04186816723,18.085851268564,47705.8219260974,0.0,1.0
2022-11-15,20.7599,20.77,20.685,20.695,7652,18.2616957076976,18.2705802941671,18.1958090218992,18.204605642166,8698.79540994871,0.0,1.0
2022-11-16,20.8994,20.93,20.79,20.8,11676,18.3844085604196,18.411326218436,18.2881735347007,18.2969701549675,13273.2795617566,0.0,1.0
2022-11-17,20.805,20.8094,20.74,20.77,8593,18.3013684651009,18.3052389780183,18.2441904333666,18.2705802941671,9768.52443252606,0.0,1.0
2022-11-18,20.83,20.96,20.792,20.86,103938,18.3233600157679,18.4377160792365,18.289932858754,18.3497498765684,118156.742984743,0.0,1.0
2022-11-21,20.805,20.895,20.8,20.89,117600,18.3013684651009,18.3805380475022,18.2969701549675,18.3761397373688,133687.707816253,0.0,1.0
2022-11-22,20.9652,20.97,20.87,20.87,20752,18.4422903217752,18.4465126995033,18.3585464968352,18.3585464968352,23590.878508528,0.0,1.0
2022-11-23,21.12,21.12,20.99,20.99,24480,18.5784620035055,18.5784620035055,18.4641059400369,18.4641059400369,27828.869790322,0.0,1.0
2022-11-25,21.1273,21.13,21.105,21.11,5503,18.5848835363002,18.5872586237723,18.5652670731052,18.5696653832386,6255.81170163982,0.0,1.0
2022-11-28,21.05,21.14,21.015,21.14,57821,18.5168856616378,18.5960552440391,18.4860974907039,18.5960552440391,65730.926476561,0.0,1.0
2022-11-29,20.94,21.02,20.925,20.97,195834,18.4201228387028,18.4904958008373,18.4069279083026,18.4465126995033,222624.137521158,0.0,1.0
2022-11-30,21.1225,21.1225,20.9,20.94,92206,18.5806611585722,18.5806611585722,18.3849363576356,18.4201228387028,104819.80260974,0.0,1.0
2022-12-01,21.34,21.34,21.145,21.16,22310,18.8317167009869,18.8317167009869,18.6596368154812,18.6728737297509,25281.5719118719,0.0679,1.0
2022-12-02,21.4225,21.4225,21.18,21.22,20001,18.9045197294701,18.9045197294701,18.6905229487771,18.7258213868296,22665.0255405357,0.0,1.0
2022-12-05,21.31,21.4,21.225,21.31,372469,18.8052428724476,18.8846643580656,18.7302336915861,18.8052428724476,422079.865909592,0.0,1.0
2022-12-06,21.34,21.35,21.308,21.34,197284,18.8317167009869,18.8405413105001,18.803477950545,18.8317167009869,223561.166878608,0.0,1.0
2022-12-07,21.54,21.54,21.43,21.43,18362,19.0082088912492,19.0082088912492,18.911138186605,18.911138186605,20807.7195627876,0.0,1.0
2022-12-08,21.51,21.56,21.47,21.5,27857,18.9817350627099,19.0258581102755,18.9464366246574,18.9729104531968,31567.4024540123,0.0,1.0
2022-12-09,21.39,21.46,21.385,21.46,20246,18.8758397485525,18.9376120151443,18.871427443796,18.9376120151443,22942.6582217731,0.0,1.0
2022-12-12,21.34,21.48,21.34,21.48,40430,18.8317167009869,18.9552612341706,18.8317167009869,18.9552612341706,45815.058377274,0.0,1.0
2022-12-13,21.49,21.68,21.4899,21.67,27485,18.9640858436837,19.1317534244328,18.9639975975885,19.1229288149197,31145.8540563782,0.0,1.0
2022-12-14,21.54,21.555,21.435,21.51,27126,19.0082088912492,19.0214458055189,18.9155504913615,18.9817350627099,30739.0371887691,0.0,1.0
2022-12-15,21.5564,21.57,21.53,21.55,25542,19.0226812508508,19.0346827197886,18.9993842817361,19.0170335007624,28944.0569149722,0.0,1.0
2022-12-16,21.4518,21.4669,21.37,21.37,12140,18.9599382772125,18.9732842466876,18.8876402438971,18.8876402438971,13735.532689629,0.0335,1.0
2022-12-19,21.28,21.28,21.24,21.26,43858,18.8080947304693,18.8080947304693,18.7727411689459,18.7904179497076,49622.1575536861,0.0,1.0
2022-12-20,21.06,21.11,21.05,21.11,10241,18.6136501420904,18.6578420939947,18.6048117517096,18.6578420939947,11586.9514229399,0.0,1.0
2022-12-21,21.18,21.19,21.14,21.15,24458,18.7197108266607,18.7285492170416,18.6843572651373,18.6931956555182,27672.4595158934,0.0,1.0
2022-12-22,21.205,21.21,21.15,21.15,48451,18.7418068026129,18.7462259978033,18.6931956555182,18.6931956555182,54818.80513552,0.0,1.0
2022-12-23,21.1289,21.17,21.1045,21.14,27626,18.6745466518145,18.7108724362799,18.6529809792852,18.6843572651373,31256.8225769103,0.0,1.0
2022-12-27,20.9,21.03,20.9,21.01,12193,18.4722358959967,18.5871349709478,18.4722358959967,18.5694581901861,13795.498359526,0.0,1.0
2022-12-28,20.85,20.98,20.85,20.95,18792,18.4280439440924,18.5429430190435,18.4280439440924,18.516427847901,21261.7899755772,0.0,1.0
2022-12-29,20.98,20.99,20.64,20.91,27128,18.5429430190435,18.5517814094244,18.2424377460943,18.4810742863775,30693.3715654247,0.0,1.0
2022-12-30,20.87,20.94,20.85,20.92,83772,18.4457207248541,18.5075894575201,18.4280439440924,18.4899126767584,94781.9641248433,0.0,1.0
2023-01-03,20.995,21.11,20.98,21.11,15865,18.5562006046148,18.6578420939947,18.5429430190435,18.6578420939947,17950.100998432,0.0,1.0
2023-01-04,21.13,21.15,21.08,21.13,48003,18.6755188747564,18.6931956555182,18.6313269228521,18.6755188747564,54311.9255107299,0.0,1.0
2023-01-05,21.1214,21.1214,21.02,21.02,11493,18.6679178590289,18.6679178590289,18.578296580567,18.578296580567,13003.4989457913,0.0,1.0
2023-01-06,21.4,21.4199,21.15,21.15,6249,18.9141554150396,18.9317438118976,18.6931956555182,18.6931956555182,7070.29190918383,0.0,1.0
2023-01-09,21.4536,21.54,21.38,21.38,120620,18.9615291874811,19.0378928803717,18.8964786342779,18.8964786342779,136472.813263842,0.0,1.0
2023-01-10,21.405,21.435,21.33,21.41,20456,18.9185746102301,18.9450897813727,18.8522866823736,18.9229938054205,23144.4857247982,0.0,1.0
2023-01-11,21.525,21.5473,21.485,21.49,23320,19.0246352948004,19.0443449053497,18.989281733277,18.9937009284674,26384.8947547074,0.0,1.0
2023-01-12,21.7307,21.735,21.5112,21.57,24468,19.2064409849347,19.2102414927984,19.0124383160748,19.0644080515143,27683.7737932324,0.0,1.0
2023-01-13,21.665,21.73,21.65,21.67,26149,19.1483727601324,19.205822297608,19.1351151745611,19.1527919553229,29585.7038139299,0.0,1.0
2023-01-17,21.6119,21.665,21.5994,21.5994,36282,19.1014409072101,19.1483727601324,19.090392919234,19.090392919234,41050.4610416077,0.0,1.0
2023-01-18,21.8493,21.88,21.75,21.87,9784,19.3112642948517,19.3383981533209,19.2234990783697,19.3295597629401,11069.8889485445,0.0,1.0
2023-01-19,21.78,21.7984,21.75,21.75,6500,19.2500142495123,19.2662768878131,19.2234990783697,19.2234990783697,7354.28027039443,0.0,1.0
2023-01-20,21.7,21.71,21.64,21.68,24477,19.1793071264654,19.1881455168463,19.1262767841803,19.1616303457037,27693.9566428376,0.0,1.0
2023-01-23,21.655,21.69,21.64,21.64,10521,19.1395343697516,19.1704687360846,19.1262767841803,19.1262767841803,11903.7511884338,0.0,1.0
2023-01-24,21.77,21.77,21.6323,21.64,10035,19.2411758591315,19.2411758591315,19.119471223587,19.1262767841803,11353.8773097551,0.0,1.0
2023-01-25,21.76,21.76,21.6889,21.74,25929,19.2323374687506,19.2323374687506,19.1694965131427,19.2146606879889,29336.7897124703,0.0,1.0
2023-01-26,21.7682,21.7729,21.7,21.77,5501,19.2395849488629,19.2437389923419,19.1793071264654,19.2411758591315,6223.9839642215,0.0,1.0
2023-01-27,21.71,21.73,21.695,21.729,11566,19.1881455168463,19.205822297608,19.174887931275,19.2049384585699,13086.0931703665,0.0,1.0
2023-01-30,21.655,21.7195,21.645,21.66,10097,19.1395343697516,19.1965419877081,19.1306959793707,19.143953564942,11424.0258292573,0.0,1.0
2023-01-31,21.79,21.79,21.66,21.75,286520,19.2588526398932,19.2588526398932,19.143953564942,19.2234990783697,324176.674318986,0.0,1.0
2023-02-01,21.92,21.96,21.725,21.8,26579,19.4033603226202,19.4387679144498,19.2307483124509,19.2971375471314,30026.328961216,0.0335,1.0
2023-02-02,21.98,22.04,21.97,22.04,86097,19.4564717103646,19.509583098109,19.4476198124072,19.509583098109,97263.8866990411,0.0,1.0
2023-02-03,21.755,21.8,21.7511,21.79,2772,19.2573040063231,19.2971375471314,19.2538517661197,19.288285649174,3131.53180633172,0.0,1.0
2023-02-06,21.64,21.67,21.624,21.63,18296,19.155507179813,19.1820628736852,19.1413441430812,19.1466552818556,20669.0136827724,0.0,1.0
2023-02-07,21.5919,21.65,21.57,21.58,7155,19.1129295506379,19.1643590777704,19.0935438941112,19.1023957920686,8083.01229231726,0.0,1.0
2023-02-08,21.595,21.595,21.52,21.59,15993,19.1156736390047,19.1156736390047,19.0492844043242,19.111247690026,18067.3117527645,0.0,1.0
2023-02-09,21.464,21.685,21.464,21.685,7328,18.9997137757628,19.1953407206213,18.9997137757628,19.1953407206213,8278.45060490577,0.0,1.0
2023-02-10,21.355,21.44,21.35,21.44,4140,18.9032280880271,18.978469220665,18.8988021390484,18.978469220665,4676.96308737854,0.0,1.0
2023-02-13,21.41,21.42,21.36,21.36,28820,18.9519135267928,18.9607654247502,18.9076540370058,18.9076540370058,32557.9894150361,0.0,1.0
2023-02-14,21.3729,21.43,21.28,21.41,5603,18.9190729853709,18.9696173227076,18.8368388533466,18.9519135267928,6329.71598516471,0.0,1.0
2023-02-15,21.2899,21.35,21.274,21.35,7645,18.8456022323245,18.8988021390484,18.8315277145722,18.8988021390484,8636.56589444657,0.0,1.0
2023-02-16,21.17,21.24,21.17,21.23,12378,18.7394679758152,18.801431261517,18.7394679758152,18.7925793635596,13983.4418105245,0.0,1.0
2023-02-17,21.2275,21.23,21.11,21.13,10956,18.7903663890703,18.7925793635596,18.6863565880709,18.7040603839856,12377.0066631206,0.0,1.0
2023-02-21,21.03,21.11,20.99,21.11,29761,18.6155414044117,18.6863565880709,18.5801338125821,18.6863565880709,33621.0382713701,0.0,1.0
2023-02-22,21.05,21.15,21.03,21.07,49373,18.6332452003265,18.7217641799004,18.6155414044117,18.6509489962413,55776.7387712898,0.0,1.0
2023-02-23,21.1656,21.17,21.09,21.09,22065,18.735573140714,18.7394679758152,18.668652792156,18.668652792156,24926.857614253,0.0,1.0
2023-02-24,21.07,21.1,21.02,21.1,10687,18.6509489962413,18.6775046901135,18.6066895064543,18.6775046901135,12073.1170325638,0.0,1.0
2023-02-27,21.06,21.1,21.05,21.09,13813,18.6420970982838,18.6775046901135,18.6332452003265,18.668652792156,15604.5630739033,0.0,1.0
2023-02-28,21.0499,21.05,20.96,20.98,14559,18.6331566813469,18.6332452003265,18.5535781187099,18.5712819146247,16447.3201906145,0.0,1.0
2023-03-01,20.88,20.94,20.86,20.94,7953,18.538175816264,18.5914464364257,18.5204189428767,18.5914464364257,8957.65805901531,0.0626,1.0
2023-03-02,20.8665,20.88,20.7964,20.81,6057,18.5261899267276,18.538175816264,18.4639520855054,18.4760267594087,6822.14697138889,0.0,1.0
2023-03-03,21.0798,21.08,20.975,20.99,8884,18.7155669814024,18.7157445501362,18.6225209648533,18.6358386198937,10006.2660878023,0.0,1.0
2023-03-06,21.01,21.125,21.01,21.125,9338,18.6535954932809,18.7556975152575,18.6535954932809,18.7556975152575,10517.6173714429,0.0,1.0
2023-03-07,20.9667,21.06,20.95,21.06,176757,18.6151518623976,18.697987676749,18.6003248731193,18.697987676749,199085.724322567,0.0,1.0
2023-03-08,20.95,21.065,20.9,21.02,14781,18.6003248731193,18.7024268950958,18.5559326896512,18.6624739299746,16648.2011530624,0.0,1.0
2023-03-09,20.92,20.99,20.91,20.95,11870,18.5736895630384,18.6358386198937,18.5648111263448,18.6003248731193,13369.4707859314,0.0,1.0
2023-03-10,21.06,21.16,21.04,21.07,21863,18.697987676749,18.7867720436851,18.6802308033618,18.7068661134426,24624.830648089,0.0,1.0
2023-03-13,21.0914,21.29,21.03,21.14,7898,18.725865967967,18.9021917207021,18.6713523666682,18.7690151702979,8895.71021628352,0.0,1.0
2023-03-14,21.0394,21.17,21.0394,21.08,5743,18.6796980971602,18.7956504803788,18.6796980971602,18.7157445501362,6468.48110561108,0.0,1.0
2023-03-15,21.18,21.24,21.0867,21.09,37289,18.8045289170724,18.857799537234,18.721693102721,18.7246229868298,41999.5110477332,0.0,1.0
2023-03-16,21.15,21.25,21.12,21.22,38756,18.7778936069915,18.8666779739277,18.7512582969107,18.8400426638468,43651.8289620519,0.0,1.0
2023-03-17,21.2304,21.2865,21.205,21.205,9131,18.8492762380082,18.8990842678593,18.8267250088064,18.8267250088064,10284.4682178887,0.0,1.0
2023-03-20,21.1705,21.27,21.17,21.22,16091,18.7960944022134,18.8844348473149,18.7956504803788,18.8400426638468,18123.6861344921,0.0,1.0
2023-03-21,21.25,21.26,21.2,21.22,18535,18.8666779739277,18.8755564106213,18.8222857904596,18.8400426638468,20876.4230006097,0.0,1.0
2023-03-22,21.345,21.37,21.205,21.24,22593,18.951023122517,18.973219214251,18.8267250088064,18.857799537234,25447.0474698017,0.0,1.0
2023-03-23,21.4037,21.43,21.32,21.34,6433,19.0031395459085,19.0264898344127,18.9288270307829,18.9465839041702,7245.6449507916,0.0,1.0
2023-03-24,21.465,21.48,21.43,21.45,9249,19.0575643628403,19.0708820178808,19.0264898344127,19.0442467077999,10417.3744986587,0.0,1.0
2023-03-27,21.25,21.36,21.18,21.29,39290,18.8666779739277,18.9643407775574,18.8045289170724,18.9021917207021,44253.2861987566,0.0,1.0
2023-03-28,21.22,21.24,21.175,21.23,6869,18.8400426638468,18.857799537234,18.8000896987256,18.8489211005404,7736.72239499262,0.0,1.0
2023-03-29,21.29,21.29,21.2,21.2,7995,18.9021917207021,18.9021917207021,18.8222857904596,18.8222857904596,9004.96368437414,0.0,1.0
2023-03-30,21.33,21.34,21.27,21.29,18521,18.9377054674766,18.9465839041702,18.8844348473149,18.9021917207021,20860.6544588234,0.0,1.0
2023-03-31,21.475,21.475,21.38,21.39,275399,19.066442799534,19.066442799534,18.9820976509446,18.9909760876382,310188.617099806,0.0,1.0
2023-04-03,21.53,21.55,21.395,21.4,39798,19.181684907817,19.1995034725247,19.0614095960402,19.0658642372171,44670.2645840467,0.0748,1.0
2023-04-04,21.5499,21.5698,21.45,21.45,23701,19.1994143797012,19.2171438515853,19.1104106489863,19.1104106489863,26602.5916102941,0.0,1.0
2023-04-05,21.61,21.615,21.56,21.56,25980,19.2529591666478,19.2574138078247,19.2084127548786,19.2084127548786,29160.5978665643,0.0,1.0
2023-04-06,21.59,21.6326,21.59,21.61,16166,19.2351406019401,19.2730941447674,19.2351406019401,19.2529591666478,18145.1202891024,0.0,1.0
2023-04-10,21.5051,21.5051,21.445,21.485,9521,19.159500794756,19.159500794756,19.1059560078094,19.1415931372248,10686.6070934395,0.0,1.0
2023-04-11,21.5289,21.54,21.49,21.51,18883,19.1807048867581,19.1905941901709,19.1460477784017,19.1638663431094,21194.7486341161,0.0,1.0
2023-04-12,21.48,21.58,21.469,21.58,10285,19.1371384960479,19.2262313195862,19.1273382854586,19.2262313195862,11544.1396865902,0.0,1.0
2023-04-13,21.5162,21.555,21.5001,21.54,5818,19.1693900981688,19.2039581137016,19.1550461535791,19.1905941901709,6530.26783632298,0.0,1.0
2023-04-14,21.48,21.49,21.43,21.47,17979,19.1371384960479,19.1460477784017,19.0925920842786,19.128229213694,20180.076560545,0.0,1.0
2023-04-17,21.355,21.39,21.355,21.39,13444,19.0257724666249,19.0569549548633,19.0257724666249,19.0569549548633,15089.8798197879,0.0,1.0
2023-04-18,21.419,21.43,21.38,21.38,26393,19.0827918736894,19.0925920842786,19.0480456725094,19.0480456725094,29624.1593338043,0.0,1.0
2023-04-19,21.3173,21.35,21.31,21.35,4414,18.9921844721509,19.0213178254479,18.9856806960326,19.0213178254479,4954.38333267956,0.0,1.0
2023-04-20,21.3878,21.3997,21.375,21.375,5274,19.0549949127454,19.0655969587465,19.0435910313325,19.0435910313325,5919.66871240419,0.0,1.0
2023-04-21,21.395,21.45,21.37,21.45,1950,19.0614095960402,19.1104106489863,19.0391363901556,19.1104106489863,2188.72847728255,0.0,1.0
2023-04-24,21.4895,21.49,21.43,21.44,27865,19.145602314284,19.1460477784017,19.0925920842786,19.1015013666325,31276.3687279375,0.0,1.0
2023-04-25,21.575,21.605,21.54,21.54,34067,19.2217766784093,19.2485045254708,19.1905941901709,19.1905941901709,38237.6477105562,0.0,1.0
2023-04-26,21.485,21.58,21.485,21.57,4460,19.1415931372248,19.2262313195862,19.1415931372248,19.2173220372324,5006.01487624623,0.0,1.0
2023-04-27,21.4194,21.44,21.4194,21.42,6280,19.0831482449836,19.1015013666325,19.0831482449836,19.0836828019248,7048.82812170993,0.0,1.0
2023-04-28,21.55,21.56,21.5,21.5,61761,19.1995034725247,19.2084127548786,19.1549570607555,19.1549570607555,69322.081787409,0.0,1.0
2023-05-01,21.21,21.39,21.2,21.38,15536,18.9536072795587,19.1144582607148,18.944671113939,19.1055220950951,17385.5327452829,0.064,1.0
2023-05-02,21.41,21.42,21.26,21.26,6115,19.1323305919544,19.1412667575742,18.9982881076577,18.9982881076577,6842.97970760843,0.0,1.0
2023-05-03,21.4554,21.4899,21.41,21.44,7517,19.1729007838682,19.2037305552565,19.1323305919544,19.1591390888137,8411.88527589413,0.0,1.0
2023-05-04,21.4215,21.46,21.37,21.37,3742,19.1426071824172,19.1770114200533,19.0965859294753,19.0965859294753,4187.47834274255,0.0,1.0
2023-05-05,21.345,21.36,21.32,21.36,7136,19.0742455154258,19.0876497638555,19.0519051013764,19.0876497638555,7985.52791389923,0.0,1.0
2023-05-08,21.2287,21.26,21.22,21.23,5460,18.9703179092677,18.9982881076577,18.9625434451785,18.9714796107983,6110.00314039937,0.0,1.0
2023-05-09,21.225,21.2601,21.22,21.22,4549,18.9670115279884,18.9983774693139,18.9625434451785,18.9625434451785,5090.55023547192,0.0,1.0
2023-05-10,21.347,21.35,21.3,21.3,6079,19.0760327485498,19.0787135982357,19.0340327701368,19.0340327701368,6802.69397261678,0.0,1.0
2023-05-11,21.42,21.441,21.4,21.44,17977,19.1412667575742,19.1600327053757,19.1233944263346,19.1591390888137,20117.1293873551,0.0,1.0
2023-05-12,21.312,21.43,21.31,21.43,6376,19.0447561688805,19.150202923194,19.0429689357566,19.150202923194,7135.05128629786,0.0,1.0
2023-05-15,21.2152,21.24,21.2,21.21,10676,18.958254085681,18.9804157764181,18.944671113939,18.9536072795587,11946.9585214109,0.0,1.0
2023-05-16,21.135,21.15,21.13,21.145,2770,18.8865860374104,18.8999902858401,18.8821179546005,18.8955222030302,3099.76349796817,0.0,1.0
2023-05-17,21.1252,21.16,21.11,21.16,46847,18.877828595103,18.9089264514598,18.8642456233609,18.9089264514598,52424.0507542653,0.0,1.0
2023-05-18,21.0626,21.08,21.05,21.0599,9471,18.8218881983232,18.8374371265016,18.8106286296422,18.8194754336058,10598.505447385,0.0,1.0
2023-05-19,21.04,21.0773,21.02,21.04,15789,18.8016924640224,18.8350243617842,18.7838201327829,18.8016924640224,17668.6519384186,0.0,1.0
2023-05-22,21.0297,21.06,21.02,21.03,177747,18.7924882134341,18.819564795262,18.7838201327829,18.7927562984027,198907.45937666,0.0,1.0
2023-05-23,21.065,21.065,21.01,21.02,5808,18.8240328780719,18.8240328780719,18.7748839671631,18.7838201327829,6499.43191198525,0.0,1.0
2023-05-24,20.98,21.07,20.98,21.07,46600,18.7480754703037,18.8285009608818,18.7480754703037,18.8285009608818,52147.645850295,0.0,1.0
2023-05-25,20.935,21.0,20.92,21.0,11047,18.7078627250147,18.7659478015433,18.6944584765851,18.7659478015433,12362.1254014637,0.0,1.0
2023-05-26,20.99,21.0,20.92,20.92,9472,18.7570116359235,18.7659478015433,18.6944584765851,18.6944584765851,10599.6244955793,0.0,1.0
2023-05-30,21.1184,21.12,21.05,21.05,3315,18.8717520024815,18.8731817889807,18.8106286296422,18.8106286296422,3709.6447638139,0.0,1.0
2023-05-31,21.1998,21.2,21.1,21.1,11943,18.9444923906266,18.944671113939,18.8553094577411,18.8553094577411,13364.7925834779,0.0,1.0
2023-06-01,21.185,21.199,21.15,21.15,12857,19.0008795956874,19.0134362307754,18.9694880079674,18.9694880079674,14334.8913732299,0.0779,1.0
2023-06-02,21.12,21.18,21.1091,21.18,19249,18.9425809327787,18.996395083156,18.9328046954602,18.996395083156,21461.6414438286,0.0,1.0
2023-06-05,21.075,21.13,21.04,21.04,8700,18.9022203199958,18.9515499578416,18.8708287322758,18.8708287322758,9700.05094089607,0.0,1.0
2023-06-06,21.1096,21.11,21.04,21.07,5283,18.9332531467134,18.9336119077159,18.8708287322758,18.8977358074644,5890.27231273031,0.0,1.0
2023-06-07,20.9568,21.118,20.9568,21.09,204726,18.7962064437527,18.9407871277662,18.7962064437527,18.9156738575901,228258.922865045,0.0,1.0
2023-06-08,21.0823,21.0823,20.97,20.97,18252,18.9087677082917,18.9087677082917,18.8080455568357,18.8080455568357,20350.0379049695,0.0,1.0
2023-06-09,21.045,21.051,21.0099,21.02,6388,18.8753132448072,18.880694659845,18.8438319668366,18.8528906821501,7122.29027706254,0.0,1.0
2023-06-12,21.09,21.09,20.9824,21.05,25210,18.9156738575901,18.9156738575901,18.8191671479137,18.8797977573387,28107.8487609184,0.0,1.0
2023-06-13,21.0137,21.12,20.9906,21.12,48261,18.8472401963605,18.9425809327787,18.8265217484652,18.9425809327787,53808.5239607567,0.0,1.0
2023-06-14,21.075,21.12,20.99,21.04,30317,18.9022203199958,18.9425809327787,18.8259836069615,18.8708287322758,33801.8901580628,0.0,1.0
2023-06-15,21.195,21.195,21.13,21.13,22260,19.0098486207503,19.0098486207503,18.9515499578416,18.9515499578416,24818.7510280857,0.0,1.0
2023-06-16,21.165,21.17,21.1199,21.13,8362,18.9829415455617,18.9874260580931,18.9424912425281,18.9515499578416,9323.19838710029,0.0,1.0
2023-06-20,21.2,21.24,21.17,21.17,22137,19.0143331332817,19.0502092335332,18.9874260580931,18.9874260580931,24681.6123768524,0.0,1.0
2023-06-21,21.215,21.22,21.1,21.11,12711,19.027786670876,19.0322711834074,18.924642882653,18.9336119077159,14172.1089091643,0.0,1.0
2023-06-22,21.115,21.16,21.0811,21.14,7657,18.9380964202473,18.9784570330302,18.9076914252842,18.9605189829045,8537.15977637254,0.0,1.0
2023-06-23,21.16,21.22,21.13,21.22,98901,18.9784570330302,19.0322711834074,18.9515499578416,19.0322711834074,110269.510127076,0.0,1.0
2023-06-26,21.185,21.2099,21.17,21.19,72036,19.0008795956874,19.0232124680939,18.9874260580931,19.0053641082188,80316.4217906192,0.0,1.0
2023-06-27,21.1599,21.23,21.1218,21.19,12887,18.9783673427796,19.0412402084703,18.9441953572901,19.0053641082188,14368.3398247503,0.0,1.0
2023-06-28,21.2278,21.24,21.1506,21.18,15157,19.0392670229565,19.0502092335332,18.9700261494711,18.996395083156,16899.2726564553,0.0,1.0
2023-06-29,21.105,21.12,21.06,21.12,6906,18.9291273951844,18.9425809327787,18.8887667824015,18.9425809327787,7699.83353998026,0.0,1.0
2023-06-30,21.22,21.23,21.1266,21.14,18227,19.0322711834074,19.0412402084703,18.9485004893202,18.9605189829045,20322.1641953693,0.0,1.0
2023-07-03,21.129,21.21,21.1238,21.16,10344,19.0131671600235,19.0860559167068,19.0084878818167,19.0410628570258,11495.1062156301,0.0697,1.0
2023-07-05,20.995,21.0692,20.98,21.065,18832,18.8925857600783,18.959355460645,18.879087842174,18.9555760436318,20927.6721048671,0.0,1.0
2023-07-06,20.82,20.84,20.79,20.79,4624,18.7351100511946,18.753107275067,18.7081142153859,18.7081142153859,5138.57029592743,0.0,1.0
2023-07-07,20.815,20.87,20.815,20.83,17308,18.7306107452264,18.7801031108756,18.7306107452264,18.7441086631308,19234.0775696177,0.0,1.0
2023-07-10,20.89,20.91,20.8,20.81,41290,18.798100334748,18.8160975586205,18.7171128273221,18.7261114392583,45884.8545672242,0.0,1.0
2023-07-11,20.9556,20.97,20.92,20.92,3848,18.8571312290496,18.8700892302377,18.8250961705567,18.8250961705567,4276.2150732545,0.0,1.0
2023-07-12,21.13,21.14,21.05,21.05,24665,19.0140670212171,19.0230656331534,18.9420781257274,18.9420781257274,27409.782947459,0.0,1.0
2023-07-13,21.26,21.27,21.16,21.16,14901,19.1310489763879,19.1400475883241,19.0410628570258,19.0410628570258,16559.2205838267,0.0,1.0
2023-07-14,21.1264,21.24,21.1264,21.21,26396,19.0108275209201,19.1130517525155,19.0108275209201,19.0860559167068,29333.4129609215,0.0,1.0
2023-07-17,21.155,21.1691,21.11,21.11,5559,19.0365635510577,19.0492515938877,18.9960697973447,18.9960697973447,6177.61943664806,0.0,1.0
2023-07-18,21.2,21.22,21.2,21.21,59546,19.0770573047706,19.0950545286431,19.0770573047706,19.0860559167068,66172.4279501073,0.0,1.0
2023-07-19,21.29,21.3,21.23,21.23,71131,19.1580448121965,19.1670434241328,19.1040531405793,19.1040531405793,79046.6357525121,0.0,1.0
2023-07-20,21.1752,21.2,21.13,21.2,43393,19.0547407471688,19.0770573047706,19.0140670212171,19.0770573047706,48221.8816719679,0.0,1.0
2023-07-21,21.215,21.24,21.2,21.21,23727,19.090555222675,19.1130517525155,19.0770573047706,19.0860559167068,26367.399959228,0.0,1.0
2023-07-24,21.19,21.2636,21.19,21.25,48285,19.0680586928344,19.1342884766849,19.0680586928344,19.1220503644517,53658.2756788185,0.0,1.0
2023-07-25,21.1604,21.2,21.13,21.13,18495,19.0414228015032,19.0770573047706,19.0140670212171,19.0140670212171,20553.1699012064,0.0,1.0
2023-07-26,21.2372,21.2372,21.18,21.2,17592,19.1105321411733,19.1105321411733,19.0590600808982,19.0770573047706,19549.681800596,0.0,1.0
2023-07-27,21.03,21.22,21.03,21.21,27556,18.924080901855,19.0950545286431,18.924080901855,19.0860559167068,30622.5006649171,0.0,1.0
2023-07-28,21.145,21.1501,21.07,21.07,11466,19.0275649391215,19.0321542312089,18.9600753495999,18.9600753495999,12741.9651844948,0.0,1.0
2023-07-31,21.2,21.22,21.14,21.14,345921,19.0770573047706,19.0950545286431,19.0230656331534,19.0230656331534,384415.954874031,0.0,1.0
2023-08-01,20.96,21.04,20.95,21.04,30283,18.9238109434969,18.9960392295408,18.9147824077415,18.9960392295408,33541.4299950044,0.0697,1.0
2023-08-02,20.8518,20.9,20.795,20.9,16419,18.8261221866226,18.869639728964,18.7748401035314,18.869639728964,18185.6731198354,0.0,1.0
2023-08-03,20.715,20.74,20.665,20.7,15227,18.7026118174876,18.7251831568763,18.6574691387101,18.6890690138543,16865.414738762,0.0,1.0
2023-08-04,20.8914,20.905,20.76,20.76,22412,18.8618751882143,18.8741539968418,18.7432402283872,18.7432402283872,24823.5158025307,0.0,1.0
2023-08-07,20.8447,20.865,20.84,20.84,27679,18.8197119262362,18.8380398538198,18.8154685144311,18.8154685144311,30657.2413840018,0.0,1.0
2023-08-08,20.9,20.925,20.9,20.9,22970,18.869639728964,18.8922110683527,18.869639728964,18.869639728964,25441.5562191742,0.0,1.0
2023-08-09,20.945,20.9598,20.91,20.91,12337,18.9102681398637,18.9236303727818,18.8786682647195,18.8786682647195,13664.4527242469,0.0,1.0
2023-08-10,20.8141,21.0,20.8133,20.95,12700,18.7920846068244,18.9599250865189,18.791362323964,18.9147824077415,14066.511274859,0.0,1.0
2023-08-11,20.7631,20.83,20.7599,20.77,30517,18.7460390744714,18.8064399786756,18.7431499430297,18.7522687641427,33800.608234242,0.0,1.0
2023-08-14,20.74,20.7901,20.73,20.75,16502,18.7251831568763,18.7704161210112,18.7161546211208,18.7342116926317,18277.6038628128,0.0,1.0
2023-08-15,20.685,20.74,20.68,20.7,23391,18.6755262102211,18.7251831568763,18.6710119423434,18.6890690138543,25907.8555299391,0.0,1.0
2023-08-16,20.605,20.695,20.59,20.655,15210,18.6032979241772,18.6845547459766,18.589755120544,18.6484406029546,16846.5855504414,0.0,1.0
2023-08-17,20.53,20.6,20.5,20.6,85105,18.5355839060111,18.5987836562995,18.5084982987446,18.5987836562995,94262.23953125,0.0,1.0
2023-08-18,20.6149,20.63,20.54,20.54,144350,18.6122361745751,18.6258692635659,18.5446124417666,18.5446124417666,159881.960828811,0.0,1.0
2023-08-21,20.515,20.5407,20.48,20.53,15252,18.5220411023778,18.5452444392694,18.4904412272336,18.5355839060111,16893.1047215866,0.0,1.0
2023-08-22,20.54,20.565,20.51,20.52,13183,18.5446124417666,18.5671837811553,18.5175268345001,18.5265553702556,14601.4817430288,0.0,1.0
2023-08-23,20.785,20.785,20.65,20.65,12433,18.7658115677759,18.7658115677759,18.6439263350769,18.6439263350769,13770.7822582931,0.0,1.0
2023-08-24,20.73,20.78,20.73,20.77,33991,18.7161546211208,18.7612972998982,18.7161546211208,18.7522687641427,37648.408247538,0.0,1.0
2023-08-25,20.73,20.79,20.69,20.72,51784,18.7161546211208,18.7703258356537,18.6800404780988,18.7071260853653,57355.9228234093,0.0,1.0
2023-08-28,20.78,20.805,20.754,20.79,58733,18.7612972998982,18.7838686392869,18.7378231069339,18.7703258356537,65052.6304493145,0.0,1.0
2023-08-29,20.9245,20.9245,20.77,20.77,18004,18.891759641565,18.891759641565,18.7522687641427,18.7522687641427,19941.2180309103,0.0,1.0
2023-08-30,20.91,20.935,20.9069,20.93,3761,18.8786682647195,18.9012396041082,18.8758694186353,18.8967253362305,4165.68101612164,0.0,1.0
2023-08-31,20.941,20.99,20.94,20.94,51008,18.9066567255615,18.9508965507634,18.905753871986,18.905753871986,56496.4257565361,0.0,1.0
2023-09-01,20.745,20.86,20.724,20.86,24412,18.8005714304346,18.9047924819892,18.7815397601507,18.9047924819892,26936.7844415723,0.0785,1.0
2023-09-05,20.628,20.66,20.625,20.6498,11629,18.6945378388529,18.7235384792855,18.6918190288124,18.7142945251476,12831.7166258826,0.0,1.0
2023-09-06,20.6058,20.64,20.59,20.64,198586,18.6744186445528,18.7054130790152,18.6600995783392,18.7054130790152,219124.540189829,0.0,1.0
2023-09-07,20.665,20.67,20.62,20.63,14672,18.7280698293531,18.7326011794207,18.6872876787448,18.69635037888,16189.4355778613,0.0,1.0
2023-09-08,20.698,20.76,20.698,20.7,15344,18.7579767397992,18.8141654806373,18.7579767397992,18.7597892798262,16930.9364440229,0.0,1.0
2023-09-11,20.6623,20.665,20.6313,20.66,22858,18.7256229003166,18.7280698293531,18.6975285298975,18.7235384792855,25222.0636885737,0.0,1.0
2023-09-12,20.655,20.66,20.63,20.66,9372,18.7190071292179,18.7235384792855,18.69635037888,18.7235384792855,10341.288865575,0.0,1.0
2023-09-13,20.6892,20.69,20.63,20.63,4469,18.7500015636802,18.7507265796911,18.69635037888,18.69635037888,4931.20144475616,0.0,1.0
2023-09-14,20.6674,20.72,20.66,20.71,14441,18.7302448773856,18.7779146800966,18.7235384792855,18.7688519799614,15934.5446551182,0.0,1.0
2023-09-15,20.6342,20.65,20.61,20.65,8013,18.7001567129367,18.7144757791503,18.6782249786096,18.7144757791503,8841.73577463215,0.0,1.0
2023-09-18,20.6696,20.6696,20.61,20.61,7807,18.7322386714153,18.7322386714153,18.6782249786096,18.6782249786096,8614.43044958854,0.0,1.0
2023-09-19,20.6115,20.65,20.6072,20.62,5245,18.6795843836299,18.7144757791503,18.6756874225718,18.6872876787448,5787.45839734749,0.0,1.0
2023-09-20,20.61,20.7,20.61,20.66,33803,18.6782249786096,18.7597892798262,18.6782249786096,18.7235384792855,37299.038361399,0.0,1.0
2023-09-21,20.4581,20.48,20.45,20.48,8548,18.5405625635562,18.5604098768522,18.5332217764467,18.5604098768522,9432.06756540065,0.0,1.0
2023-09-22,20.5475,20.57,20.48,20.49,35530,18.6215831027647,18.6419741780689,18.5604098768522,18.5694725769874,39204.651450478,0.0,1.0
2023-09-25,20.38,20.455,20.38,20.45,9891,18.4697828755004,18.5377531265143,18.4697828755004,18.5332217764467,10913.9658738159,0.0,1.0
2023-09-26,20.345,20.42,20.34,20.42,7906,18.4380634250273,18.5060336760412,18.4335320749597,18.5060336760412,8723.66941647842,0.0,1.0
2023-09-27,20.27,20.41,20.2282,20.41,8332,18.3700931740134,18.496970975906,18.3322110874484,18.496970975906,9193.7280012773,0.0,1.0
2023-09-28,20.3021,20.3021,20.18,20.18,4115,18.3991844414474,18.3991844414474,18.2885288727968,18.2885288727968,4540.58938133173,0.0,1.0
2023-09-29,20.2778,20.41,20.2778,20.35,112692,18.3771620801189,18.496970975906,18.3771620801189,18.4425947750949,124347.047037919,0.0,1.0
2023-10-02,20.064,20.14,20.055,20.13,9883,18.2456414569471,18.3147537351931,18.2374571082074,18.3056600143712,10867.938650877,0.068677,1.0
2023-10-03,19.877,20.03,19.86,20.01,10148,18.0755888775786,18.2147228061528,18.0601295521815,18.1965353645091,11159.3485206011,0.0,1.0
2023-10-04,20.0,20.0,19.95,19.95,4528,18.1874416436873,18.1874416436873,18.1419730395781,18.1419730395781,4979.25996268049,0.0,1.0
2023-10-05,19.9852,20.05,19.981,20.03,22572,18.1739829368709,18.2329102477965,18.1701635741258,18.2147228061528,24821.5229411715,0.0,1.0
2023-10-06,19.93,19.9774,19.83,19.84,82959,18.1237855979344,18.1668898346299,18.0328483897159,18.0419421105378,91226.6844620165,0.0,1.0
2023-10-09,20.15,20.15,20.02,20.02,34748,18.3238474560149,18.3238474560149,18.205629085331,18.205629085331,38210.9817100756,0.0,1.0
2023-10-10,20.1459,20.21,20.05,20.085,16662,18.320119030478,18.378409780946,18.2329102477965,18.2647382706729,18322.533016383,0.0,1.0
2023-10-11,20.2398,20.2509,20.18,20.24,19459,18.4055090689951,18.4156030991073,18.3511286184805,18.4056909434115,21398.2817168286,0.0,1.0
2023-10-12,20.0736,20.23,20.0491,20.23,36022,18.254371428936,18.3965972225897,18.2320918129225,18.3965972225897,39611.9484045224,0.0,1.0
2023-10-13,20.18,20.19,20.155,20.19,8601,18.3511286184805,18.3602223393023,18.3283943164259,18.3602223393023,9458.17467734427,0.0,1.0
2023-10-16,20.04,20.11,20.04,20.07,58298,18.2238165269746,18.2874725727276,18.2238165269746,18.2510976894402,64107.9720195116,0.0,1.0
2023-10-17,19.89,19.96,19.85,19.9,462360,18.087410714647,18.1510667603999,18.0510358313596,18.0965044354688,508438.744775829,0.0,1.0
2023-10-18,19.76,19.87,19.76,19.87,36729,17.969192343963,18.0692232730033,17.969192343963,18.0692232730033,40389.4079437483,0.0,1.0
2023-10-19,19.6805,19.8104,19.68,19.78,38422,17.8968972634294,18.0150246969051,17.8964425773883,17.9873797856067,42251.1321303246,0.0,1.0
2023-10-20,19.75,19.75,19.7,19.7,65451,17.9600986231412,17.9600986231412,17.914630019032,17.914630019032,71973.8391822882,0.0,1.0
2023-10-23,19.8792,19.91,19.69,19.71,26077,18.0775894961594,18.1055981562907,17.9055362982101,17.9237237398538,28675.8308407286,0.0,1.0
2023-10-24,19.9695,19.97,19.89,19.9,4579326,18.1597057951806,18.1601604812217,18.087410714647,18.0965044354688,5035701.10597657,0.0,1.0
2023-10-25,19.83,19.86,19.78,19.86,43473,18.0328483897159,18.0601295521815,17.9873797856067,18.0601295521815,47805.514213253,0.0,1.0
2023-10-26,19.94,19.94,19.82,19.82,40560,18.1328793187562,18.1328793187562,18.0237546688941,18.0237546688941,44602.2049660603,0.0,1.0
2023-10-27,19.89,19.91,19.86,19.9,66781,18.087410714647,18.1055981562907,18.0601295521815,18.0965044354688,73436.386830337,0.0,1.0
2023-10-30,19.86,19.895,19.83,19.85,34727,18.0601295521815,18.0919575750579,18.0328483897159,18.0510358313596,38187.8888524747,0.0,1.0
2023-10-31,19.85,19.94,19.85,19.87,435909,18.0510358313596,18.1328793187562,18.0510358313596,18.0692232730033,479351.64113783,0.0,1.0
2023-11-01,19.97,19.99,19.82,19.82,47594,18.2325892394515,18.2508492186597,18.0956393953895,18.0956393953895,52129.3036067209,0.079647,1.0
2023-11-02,20.15,20.175,20.12,20.12,36800,18.3969290523259,18.4197540263362,18.3695390835135,18.3695390835135,40306.7271657631,0.0,1.0
2023-11-03,20.24,20.38,20.24,20.34,37323,18.479098958763,18.6069188132209,18.479098958763,18.5703988548044,40879.5646197767,0.0,1.0
2023-11-06,20.17,20.21,20.1533,20.19,68483,18.4151890315341,18.4517089899506,18.3999419488952,18.4334490107424,75008.847730787,0.0,1.0
2023-11-07,20.2942,20.31,20.21,20.21,23992,18.5285835024174,18.543008885992,18.4517089899506,18.4517089899506,26278.2336456791,0.0,1.0
2023-11-08,20.34,20.3833,20.3,20.3,51526,18.5703988548044,18.6099317097903,18.5338788963878,18.5338788963878,56435.9897810627,0.0,1.0
2023-11-09,20.1951,20.33,20.1874,20.32,43983,18.4381053054405,18.5612688652002,18.4310752134453,18.5521388755961,48174.2060035804,0.0,1.0
2023-11-10,20.26,20.3098,20.26,20.28,40570,18.4973589379713,18.5428262861999,18.4973589379713,18.5156189171796,44435.9761172558,0.0,1.0
2023-11-13,20.27,20.28,20.205,20.205,32354,18.5064889275754,18.5156189171796,18.4471439951486,18.4471439951486,35437.0611608996,0.0,1.0
2023-11-14,20.54,20.56,20.517,20.52,40278,18.752998646887,18.7712586260953,18.7319996707975,18.7347386676787,44116.1509995274,0.0,1.0
2023-11-15,20.4479,20.4695,20.41,20.46,34575,18.6689114426329,18.6886322201779,18.6343087820333,18.6799587300539,37869.7035803333,0.0,1.0
2023-11-16,20.59,20.61,20.51,20.51,102959,18.7986485949077,18.8169085741159,18.7256086780746,18.7256086780746,112770.117452712,0.0,1.0
2023-11-17,20.63,20.65,20.5906,20.64,44271,18.8351685533242,18.8534285325325,18.7991963942839,18.8442985429283,48489.6499553125,0.0,1.0
2023-11-20,20.67,20.69,20.6016,20.62,36715,18.8716885117407,18.889948490949,18.8092393828485,18.8260385637201,40213.6273883423,0.0,1.0
2023-11-21,20.7,20.705,20.65,20.67,59868,18.8990784805531,18.9036434753552,18.8534285325325,18.8716885117407,65572.9114663019,0.0,1.0
2023-11-22,20.75,20.77,20.7,20.73,38701,18.9447284285738,18.962988407782,18.8990784805531,18.9264684493655,42388.8763054945,0.0,1.0
2023-11-24,20.675,20.7,20.6735,20.7,24911,18.8762535065428,18.8990784805531,18.8748840081022,18.8990784805531,27284.8065333241,0.0,1.0
2023-11-27,20.8,20.8,20.7,20.7,56187,18.9903783765944,18.9903783765944,18.8990784805531,18.8990784805531,61541.1434582266,0.0,1.0
2023-11-28,20.86,20.86,20.76,20.76,62006,19.0451583142192,19.0451583142192,18.9538584181779,18.9538584181779,67914.6446913129,0.0,1.0
2023-11-29,21.0048,21.01,20.91,20.91,42533,19.1773605636871,19.1821081582812,19.0908082622399,19.0908082622399,46586.0333299293,0.0,1.0
2023-11-30,20.91,20.97,20.88,20.95,57857,19.0908082622399,19.1455881998647,19.0634182934275,19.1273282206564,63370.2802616727,0.0,1.0
2023-12-01,21.01,21.03,20.84,20.85,130093,19.24825767196,19.2665806207196,19.0925126075034,19.1016740818832,142000.069646911,0.072453,1.0
2023-12-04,20.9895,21.01,20.9478,20.96,27966,19.2294766494814,19.24825767196,19.1912733013177,19.202450300061,30525.6543222579,0.0,1.0
2023-12-05,21.115,21.13,21.04,21.04,44392,19.3444531529479,19.3581953645176,19.2757420950994,19.2757420950994,48455.0828389356,0.0,1.0
2023-12-06,21.19,21.23,21.16,21.16,199256,19.4131642107964,19.4498101083156,19.385679787657,19.385679787657,217493.376873197,0.0,1.0
2023-12-07,21.2,21.255,21.15,21.15,62351,19.4223256851762,19.4727137942651,19.3765183132772,19.3765183132772,68057.8228079491,0.0,1.0
2023-12-08,21.1,21.14,21.08,21.08,36805,19.3307109413782,19.3673568388974,19.3123879926186,19.3123879926186,40173.664711818,0.0,1.0
2023-12-11,21.0935,21.1,21.03,21.06,56360,19.3247559830313,19.3307109413782,19.2665806207196,19.294065043859,61518.4823572359,0.0,1.0
2023-12-12,21.15,21.1999,21.07,21.07,36840,19.3765183132772,19.4222340704324,19.3032265182388,19.3032265182388,40211.8681696339,0.0,1.0
2023-12-13,21.475,21.5,21.2126,21.23,44111,19.6742662306207,19.6971699165702,19.4338691428948,19.4498101083156,48148.3636490424,0.0,1.0
2023-12-14,21.67,21.7119,21.6,21.6,32607,19.8529149810268,19.8913015586782,19.7887846603682,19.7887846603682,35591.4328286442,0.0,1.0
2023-12-15,21.5679,21.58,21.52,21.57,52011,19.8300442763851,19.8411693064411,19.786003868147,19.8319750667254,56569.1145851789,0.077136,1.0
2023-12-18,21.5089,21.5399,21.495,21.51,32320,19.7757982620626,19.8043004051812,19.7630182688578,19.7768096284313,35152.4443558667,0.0,1.0
2023-12-19,21.5289,21.58,21.51,21.54,22970,19.7941867414939,19.8411693064411,19.7768096284313,19.8043923475783,24983.0336279165,0.0,1.0
2023-12-20,21.5833,21.5856,21.5204,21.54,40689,19.8442034055472,19.8463180806818,19.7863716377356,19.8043923475783,44254.8826855156,0.0,1.0
2023-12-21,21.59,21.65,21.56,21.61,45913,19.8503635461567,19.9055289844508,19.8227808270097,19.8687520255881,49936.7010430356,0.0,1.0
2023-12-22,21.56,21.62,21.52,21.61,92604,19.8227808270097,19.8779462653038,19.786003868147,19.8687520255881,100719.584069637,0.0,1.0
2023-12-26,21.6,21.65,21.55,21.55,23888,19.8595577858724,19.9055289844508,19.813586587294,19.813586587294,25981.4848630243,0.0,1.0
2023-12-27,21.767,21.77,21.66,21.67,72644,20.0131015891243,20.015859861039,19.9147232241665,19.9239174638822,79010.3393498633,0.0,1.0
2023-12-28,21.715,21.75,21.69,21.71,243716,19.9652915426028,19.9974713816077,19.9423059433136,19.9606944227449,265074.66363349,0.0,1.0
2023-12-29,21.655,21.69,21.65,21.65,51806,19.9101261043087,19.9423059433136,19.9055289844508,19.9055289844508,56346.1488954217,0.0,1.0
2024-01-02,21.53,21.56,21.525,21.54,255233,19.7951981078627,19.8227808270097,19.7906009880048,19.8043923475783,277600.9848478,0.0,1.0
2024-01-03,21.5,21.5199,21.39,21.39,69172,19.7676153887156,19.7859119257498,19.6664787518431,19.6664787518431,75234.0619116341,0.0,1.0
2024-01-04,21.425,21.44,21.39,21.39,51604,19.698658590848,19.7124499504215,19.6664787518431,19.6664787518431,56126.4461181976,0.0,1.0
2024-01-05,21.34,21.48,21.34,21.35,74976,19.6205075532647,19.7492269092842,19.6205075532647,19.6297017929804,81546.7100255403,0.0,1.0
2024-01-08,21.4555,21.49,21.35,21.35,66148,19.7267010219808,19.7584211489999,19.6297017929804,19.6297017929804,71945.0460783377,0.0,1.0
2024-01-09,21.5,21.505,21.41,21.41,166554,19.7676153887156,19.7722125085735,19.6848672312745,19.6848672312745,181150.378008881,0.0,1.0
2024-01-10,21.45,21.54,21.45,21.52,116918,19.7216441901372,19.8043923475783,19.7216441901372,19.786003868147,127164.402512352,0.0,1.0
2024-01-11,21.569,21.58,21.44,21.47,47074,19.8310556427538,19.8411693064411,19.7124499504215,19.7400326695686,51199.448193319,0.0,1.0
2024-01-12,21.6049,21.65,21.57,21.6,69587,19.8640629633331,19.9055289844508,19.8319750667254,19.8595577858724,75685.4314787035,0.0,1.0
2024-01-16,21.45,21.55,21.415,21.5,67931,19.7216441901372,19.813586587294,19.6894643511323,19.7676153887156,73884.3037604697,0.0,1.0
2024-01-17,21.4022,21.4113,21.335,21.39,51202,19.6776957242962,19.6860624824375,19.6159104334069,19.6664787518431,55689.2158387714,0.0,1.0
2024-01-18,21.3649,21.415,21.35,21.41,34380,19.6434012101568,19.6894643511323,19.6297017929804,19.6848672312745,37392.9776285487,0.0,1.0
2024-01-19,21.39,21.39,21.2914,21.34,49514,19.6664787518431,19.6664787518431,19.5758235482465,19.6205075532647,53853.2837201852,0.0,1.0
2024-01-22,21.43,21.46,21.4199,21.44,50153,19.7032557107058,19.7308384298529,19.693969528593,19.7124499504215,54548.2840897211,0.0,1.0
2024-01-23,21.39,21.4,21.3519,21.39,61050,19.6664787518431,19.6756729915588,19.6314486985264,19.6664787518431,66400.2700472049,0.0,1.0
2024-01-24,21.34,21.48,21.34,21.48,39911,19.6205075532647,19.7492269092842,19.6205075532647,19.7492269092842,43408.7007019491,0.0,1.0
2024-01-25,21.459,21.46,21.41,21.41,10716,19.7299190058813,19.7308384298529,19.6848672312745,19.6848672312745,11655.123567991,0.0,1.0
2024-01-26,21.38,21.46,21.38,21.45,139891,19.6572845121274,19.7308384298529,19.6572845121274,19.7216441901372,152150.699052802,0.0,1.0
2024-01-29,21.47,21.5,21.45,21.4621,21356,19.7400326695686,19.7676153887156,19.7216441901372,19.7327692201932,23227.5866851451,0.0,1.0
2024-01-30,21.529,21.5297,21.465,21.51,38005,19.7942786838911,19.7949222806712,19.7354355497107,19.7768096284313,41335.6636059627,0.0,1.0
2024-01-31,21.59,21.64,21.5522,21.58,79871,19.8503635461567,19.8963347447352,19.8156093200315,19.8411693064411,86870.695641938,0.0,1.0
2024-02-01,21.665,21.68,21.595,21.595,36596,19.9875921710332,20.0014307993537,19.9230119055371,19.9230119055371,39667.2262079188,0.074255,1.0
2024-02-02,21.5084,21.51,21.4405,21.47,36636,19.8431168913662,19.8445930117204,19.7804740338351,19.8076900028655,39710.5831061678,0.0,1.0
2024-02-05,21.339,21.36,21.3,21.36,38267,19.6868326488658,19.7062067285146,19.6508522152322,19.7062067285146,41478.4606322666,0.0,1.0
2024-02-06,21.435,21.44,21.34,21.34,45908,19.7753998701175,19.7800127462244,19.6877552240871,19.6877552240871,49760.7121202628,0.0,1.0
2024-02-07,21.39,21.42,21.36,21.4164,53129,19.7338839851557,19.7615612417969,19.7062067285146,19.758239971,57587.7161766457,0.0,1.0
2024-02-08,21.28,21.3208,21.28,21.32,27160,19.6324007108048,19.6700417798368,19.6324007108048,19.6693037196597,29439.3339110033,0.0,1.0
2024-02-09,21.2602,21.28,21.24,21.25,31021,19.6141337214216,19.6324007108048,19.5954977019499,19.6047234541636,33624.3585144784,0.0,1.0
2024-02-12,21.28,21.3,21.23,21.26,38062,19.6324007108048,19.6508522152322,19.5862719497362,19.6139492063773,41256.256528741,0.0,1.0
2024-02-13,21.0805,21.15,21.08,21.1,29630,19.448346954141,19.5124659320264,19.4478856665303,19.4663371709578,32116.6223778728,0.0,1.0
2024-02-14,21.162,21.1697,21.08,21.09,30467,19.5235368346828,19.5306406638874,19.4478856665303,19.457111418744,33023.8654737312,0.0,1.0
2024-02-15,21.24,21.25,21.195,21.25,51368,19.5954977019499,19.6047234541636,19.5539818169881,19.6047234541636,55678.9287312377,0.0,1.0
2024-02-16,21.15,21.19,21.14,21.1495,48764,19.5124659320264,19.5493689408813,19.5032401798127,19.5120046444157,52856.3946552342,0.0,1.0
2024-02-20,21.237,21.25,21.2,21.2,22443,19.5927299762858,19.6047234541636,19.558594693095,19.558594693095,24326.4716850017,0.0,1.0
2024-02-21,21.18,21.23,21.17,21.23,49366,19.5401431886675,19.5862719497362,19.5309174364538,19.5862719497362,53508.9159738804,0.0,1.0
2024-02-22,21.2101,21.22,21.18,21.19,13890634,19.5679127028309,19.5770461975224,19.5401431886675,19.5493689408813,15056370.1237678,0.0,1.0
2024-02-23,21.26,21.2881,21.19,21.19,60140,19.6139492063773,19.6398735700979,19.5493689408813,19.5493689408813,65187.0965172217,0.0,1.0
2024-02-26,21.22,21.26,21.19,21.25,100588,19.5770461975224,19.6139492063773,19.5493689408813,19.6047234541636,109029.59202651,0.0,1.0
2024-02-27,21.195,21.24,21.18,21.18,159302,19.5539818169881,19.5954977019499,19.5401431886675,19.5401431886675,172671.015121158,0.0,1.0
2024-02-28,21.18,21.19,21.16,21.16,61533,19.5401431886675,19.5493689408813,19.5216916842401,19.5216916842401,66697.0004987396,0.0,1.0
2024-02-29,21.19,21.27,21.19,21.2,306036,19.5493689408813,19.6231749585911,19.5493689408813,19.558594693095,331719.29281251,0.0,1.0
2024-03-01,21.2,21.21,21.015,21.04,50060,19.6722559603681,19.6815353263871,19.5005876890158,19.5237861040634,53947.6510542587,0.1232,1.0
2024-03-04,21.151,21.1891,21.14,21.14,251467,19.6267870668748,19.6621414514073,19.6165797642538,19.6165797642538,270995.884292075,0.0,1.0
2024-03-05,21.23,21.26,21.21,21.21,31215,19.7000940584252,19.7279321564823,19.6815353263871,19.6815353263871,33639.1515712882,0.0,1.0
2024-03-06,21.29,21.3457,21.27,21.27,197377,19.7557702545394,19.8074563232655,19.7372115225014,19.7372115225014,212705.264125778,0.0,1.0
2024-03-07,21.34,21.35,21.3087,21.34,48751,19.8021670846347,19.8114464506537,19.7731226689951,19.8021670846347,52536.9943377181,0.0,1.0
2024-03-08,21.34,21.4,21.34,21.35,141761,19.8021670846347,19.8578432807489,19.8021670846347,19.8114464506537,152770.135059983,0.0,1.0
2024-03-11,21.36,21.38,21.34,21.376,50268,19.8207258166727,19.8392845487108,19.8021670846347,19.8355728023032,54171.8042987512,0.0,1.0
2024-03-12,21.32,21.3499,21.3067,21.3067,60778,19.7836083525966,19.8113536569935,19.7712667957912,19.7712667957912,65498.0091045892,0.0,1.0
2024-03-13,21.28,21.3299,21.28,21.29,39695,19.7464908885204,19.7927949249554,19.7464908885204,19.7557702545394,42777.7069236677,0.0,1.0
2024-03-14,21.1506,21.22,21.15,21.22,25145,19.626415892234,19.6908146924062,19.6258591302729,19.6908146924062,27097.7564074978,0.0,1.0
2024-03-15,21.16,21.1608,21.12,21.15,24709,19.6351384962919,19.6358808455734,19.5980210322157,19.6258591302729,26627.8967219273,0.0,1.0
2024-03-18,21.1256,21.17,21.125,21.14,31421,19.6032174771864,19.6444178623109,19.6026607152253,19.6165797642538,33861.149496122,0.0,1.0
2024-03-19,21.21,21.22,21.15,21.15,64616,19.6815353263871,19.6908146924062,19.6258591302729,19.6258591302729,69634.0675294045,0.0,1.0
2024-03-20,21.21,21.2304,21.16,21.18,26777,19.6815353263871,19.700465233066,19.6351384962919,19.65369722833,28856.4972488991,0.0,1.0
2024-03-21,21.25,21.26,21.22,21.25,119769,19.7186527904633,19.7279321564823,19.6908146924062,19.7186527904633,129070.240094237,0.0,1.0
2024-03-22,21.33,21.34,21.3,21.34,108699,19.7928877186156,19.8021670846347,19.7650496205585,19.8021670846347,117140.545783997,0.0,1.0
2024-03-25,21.2542,21.31,21.25,21.31,24746,19.7225501241913,19.7743289865775,19.7186527904633,19.7743289865775,26667.770135611,0.0,1.0
2024-03-26,21.26,21.26,21.23,21.26,39467,19.7279321564823,19.7279321564823,19.7000940584252,19.7279321564823,42532.0004825896,0.0,1.0
2024-03-27,21.3321,21.3321,21.26,21.26,25735,19.7948363854796,19.7948363854796,19.7279321564823,19.7279321564823,27733.5757067789,0.0,1.0
2024-03-28,21.35,21.4,21.3244,21.33,216714,19.8114464506537,19.8578432807489,19.7876912736449,19.7928877186156,233543.972244759,0.0,1.0
2024-04-01,21.13,21.2,21.11,21.2,135990,19.6745312609159,19.7397095471566,19.6559088934186,19.7397095471566,146050.173287139,0.072452,1.0
2024-04-02,21.1,21.1,21.02,21.04,37340,19.64659770967,19.64659770967,19.5721082396807,19.590730607178,40102.3124534285,0.0,1.0
2024-04-03,21.09,21.12,21.02,21.02,33105,19.6372865259213,19.6652200771673,19.5721082396807,19.5721082396807,35554.0185798274,0.0,1.0
2024-04-04,21.14,21.15,21.09,21.15,40191,19.6838424446646,19.6931536284133,19.6372865259213,19.6931536284133,43164.2217411824,0.0,1.0
2024-04-05,21.0605,21.1,21.06,21.06,17183,19.6098185338628,19.64659770967,19.6093529746753,19.6093529746753,18454.1519787698,0.0,1.0
2024-04-08,21.0581,21.075,21.03,21.03,29671,19.6075838497631,19.6233197502983,19.5814194234294,19.5814194234294,31865.9805250584,0.0,1.0
2024-04-09,21.16,21.16,21.11,21.11,64993,19.7024648121619,19.7024648121619,19.6559088934186,19.6559088934186,69801.0067832268,0.0,1.0
2024-04-10,20.885,21.01,20.86,21.01,23740,19.4464072590738,19.562797055932,19.4231292997022,19.562797055932,25496.2211474128,0.0,1.0
2024-04-11,20.855,20.92,20.83,20.92,48004,19.4184737078278,19.4789964021941,19.3951957484562,19.4789964021941,51555.2064010281,0.0,1.0
2024-04-12,20.91,20.94,20.91,20.92,29010,19.4696852184455,19.4976187696914,19.4696852184455,19.4789964021941,31156.0815284939,0.0,1.0
2024-04-15,20.7225,20.8,20.71,20.8,56465,19.2951005231581,19.3672621972102,19.2834615434723,19.3672621972102,60642.1283525133,0.0,1.0
2024-04-16,20.66,20.69,20.61,20.64,107934,19.236905624729,19.264839175975,19.1903497059857,19.2182832572317,115918.66610467,0.0,1.0
2024-04-17,20.7473,20.77,20.71,20.71,33607,19.3181922588548,19.3393286459642,19.2834615434723,19.2834615434723,36093.1551853876,0.0,1.0
2024-04-18,20.7121,20.74,20.69,20.74,35384,19.2854168920595,19.3113950947183,19.264839175975,19.3113950947183,38001.6128508869,0.0,1.0
2024-04-19,20.71,20.77,20.71,20.74,194788,19.2834615434723,19.3393286459642,19.2834615434723,19.3113950947183,209197.890685015,0.0,1.0
2024-04-22,20.765,20.78,20.71,20.72,26707,19.3346730540899,19.3486398297129,19.2834615434723,19.2927727272209,28682.7118021885,0.0,1.0
2024-04-23,20.8005,20.86,20.75,20.75,58336,19.3677277563976,19.4231292997022,19.3207062784669,19.3207062784669,62651.5398843925,0.0,1.0
2024-04-24,20.7345,20.75,20.6934,20.75,34260,19.3062739436565,19.3207062784669,19.2680049784495,19.3207062784669,36794.4623635368,0.0,1.0
2024-04-25,20.7,20.7,20.6,20.62,71584,19.2741503597236,19.2741503597236,19.181038522237,19.1996608897343,76879.5911801349,0.0,1.0
2024-04-26,20.7459,20.77,20.73,20.73,42185,19.31688869313,19.3393286459642,19.3020839109696,19.3020839109696,45305.7324811966,0.0,1.0
2024-04-29,20.85,20.85,20.8,20.8,66559,19.4138181159535,19.4138181159535,19.3672621972102,19.3672621972102,71482.8552380224,0.0,1.0
2024-04-30,20.725,20.8,20.725,20.77,105006,19.2974283190953,19.3672621972102,19.2974283190953,19.3393286459642,112774.060564668,0.0,1.0
2024-05-01,20.7425,20.778,20.68,20.68,27941,19.3878091863884,19.4209906845741,19.3293910557797,19.3293910557797,29893.3307486282,0.079567,1.0
2024-05-02,20.8301,20.84,20.73,20.74,44223,19.4696880382494,19.4789414701378,19.3761255602666,19.385472461164,47313.0083281409,0.0,1.0
2024-05-03,20.9485,20.97,20.9,20.95,25325,19.5803553448744,19.6004511818037,19.5350228755221,19.581757380009,27094.5421140621,0.0,1.0
2024-05-06,20.9947,21.01,20.95,20.95,22798,19.6235380270203,19.6378387853933,19.581757380009,19.581757380009,24390.9722059778,0.0,1.0
2024-05-07,21.02,21.0899,21.01,21.0499,43182,19.6471856862906,19.7125205235633,19.6378387853933,19.6751329199738,46199.2701903033,0.0,1.0
2024-05-08,20.97,20.9895,20.95,20.95,27889,19.6004511818037,19.6186776385536,19.581757380009,19.581757380009,29837.697335403,0.0,1.0
2024-05-09,20.991,21.01,20.94,20.94,36792,19.6200796736882,19.6378387853933,19.5724104791116,19.5724104791116,39362.7796035765,0.0,1.0
2024-05-10,20.96,20.965,20.92,20.95,23203,19.5911042809064,19.595777731355,19.5537166773168,19.581757380009,24824.2709051365,0.0,1.0
2024-05-13,20.96,20.9955,20.95,20.98,78993,19.5911042809064,19.6242857790921,19.581757380009,19.6097980827011,84512.5040559173,0.0,1.0
2024-05-14,21.03,21.07,20.99,21.005,24180,19.656532587188,19.6939201907775,19.6191449835985,19.6331653349446,25869.5371497738,0.0,1.0
2024-05-15,21.16,21.17,21.0981,21.12,55213,19.7780422988539,19.7873891997513,19.7201849822992,19.7406546952644,59070.9162386462,0.0,1.0
2024-05-16,21.1,21.16,21.1,21.16,37280,19.7219608934697,19.7780422988539,19.7219608934697,19.7780422988539,39884.8777892294,0.0,1.0
2024-05-17,21.09,21.13,21.0866,21.09,35609,19.7126139925723,19.7500015961618,19.7094360462672,19.7126139925723,38097.1194527004,0.0,1.0
2024-05-20,21.0707,21.09,21.06,21.0753,30377,19.6945744738403,19.7126139925723,19.6845732898801,19.6988740482531,32499.5421835683,0.0,1.0
2024-05-21,21.1,21.12,21.1,21.1,31986,19.7219608934697,19.7406546952644,19.7219608934697,19.7219608934697,34220.9683735593,0.0,1.0
2024-05-22,21.0808,21.1,21.06,21.06,33338,19.7040148437467,19.7219608934697,19.6845732898801,19.6845732898801,35667.4371174177,0.0,1.0
2024-05-23,21.0105,21.08,20.995,21.08,26646,19.6383061304381,19.7032670916749,19.6238184340472,19.7032670916749,28507.8447846515,0.0,1.0
2024-05-24,21.0518,21.06,21.01,21.02,23184,19.6769088311443,19.6845732898801,19.6378387853933,19.6471856862906,24803.9433118427,0.0,1.0
2024-05-28,20.97,21.06,20.955,21.06,45506,19.6004511818037,19.6845732898801,19.5864308304577,19.6845732898801,48685.6558121427,0.0,1.0
2024-05-29,20.8697,20.89,20.84,20.89,19657,19.506701765803,19.5256759746247,19.4789414701378,19.5256759746247,21030.5000725023,0.0,1.0
2024-05-30,20.9548,20.97,20.92,20.92,21348,19.5862438924397,19.6004511818037,19.5537166773168,19.5537166773168,22839.6558756564,0.0,1.0
2024-05-31,21.07,21.07,21.0,21.0,410461,19.6939201907775,19.6939201907775,19.6284918844959,19.6284918844959,439141.277420733,0.0,1.0
2024-06-03,21.0839,21.1,21.0,21.0,30732,19.779605100684,19.7947091204394,19.7008953331387,19.7008953331387,32758.511178648,0.077772,1.0
2024-06-04,21.1659,21.19,21.13,21.14,31463,19.8565324062705,19.87914152901,19.8228532566296,19.8322346353597,33537.7143438046,0.0,1.0
2024-06-05,21.25,21.25,21.16,21.19,54207,19.9354298013904,19.9354298013904,19.8509973928198,19.87914152901,57781.4856000577,0.0,1.0
2024-06-06,21.205,21.2237,21.19,21.19,43558,19.8932135971051,19.9107567753303,19.87914152901,19.87914152901,46430.2756058685,0.0,1.0
2024-06-07,21.07,21.09,21.04,21.0682,26410,19.7665649842492,19.7853277417093,19.738420848059,19.7648763360778,28151.5124374624,0.0,1.0
2024-06-10,21.0249,21.03,21.0101,21.03,16181,19.7242549661766,19.7290394693289,19.7103705256561,19.7290394693289,17247.9978322824,0.0,1.0
2024-06-11,21.095,21.1,21.02,21.03,37048,19.7900184310744,19.7947091204394,19.7196580905989,19.7290394693289,39490.9970762251,0.0,1.0
2024-06-12,21.22,21.3007,21.22,21.246,208812,19.9072856652002,19.9829933915518,19.9072856652002,19.9316772498983,222581.356118569,0.0,1.0
2024-06-13,21.2895,21.31,21.2419,21.26,10846,19.9724862473741,19.9917180737708,19.927830884619,19.9448111801204,11561.2004504626,0.0,1.0
2024-06-14,21.3,21.31,21.2747,21.29,35837,19.9823366950407,19.9917180737708,19.9586018068536,19.9729553163106,38200.1420379152,0.0,1.0
2024-06-17,21.19,21.23,21.18,21.2,95227,19.87914152901,19.9166670439302,19.8697601502799,19.88852290774,101506.401926627,0.0,1.0
2024-06-18,21.295,21.295,21.22,21.22,42923,19.9776460056757,19.9776460056757,19.9072856652002,19.9072856652002,45753.4028153426,0.0,1.0
2024-06-20,21.241,21.2457,21.2024,21.21,48714,19.9269865605333,19.9313958085364,19.8907744386353,19.8979042864701,51926.2694766583,0.0,1.0
2024-06-21,21.2415,21.275,21.214,21.24,43511,19.9274556294698,19.9588832482155,19.9016568379621,19.9260484226603,46380.1763599556,0.0,1.0
2024-06-24,21.28,21.29,21.24,21.24,54504,19.9635739375806,19.9729553163106,19.9260484226603,19.9260484226603,58098.0701965714,0.0,1.0
2024-06-25,21.261,21.27,21.2503,21.27,26445,19.9457493179934,19.9541925588505,19.9357112427523,19.9541925588505,28188.8203865466,0.0,1.0
2024-06-26,21.19,21.2,21.13,21.13,81278,19.87914152901,19.88852290774,19.8228532566296,19.8228532566296,86637.5853045084,0.0,1.0
2024-06-27,21.19,21.22,21.19,21.2,33984,19.87914152901,19.9072856652002,19.87914152901,19.88852290774,36224.9526192625,0.0,1.0
2024-06-28,21.11,21.25,21.1,21.22,111079,19.8040904991695,19.9354298013904,19.7947091204394,19.9072856652002,118403.705037519,0.0,1.0
2024-07-01,20.9386,20.99,20.93,20.95,73950,19.7081189947609,19.7564984144131,19.7000243836907,19.7188490605981,78567.0854946442,0.0691,1.0
2024-07-02,21.03,21.03,20.9708,21.02,29226,19.7941477682281,19.7941477682281,19.7384267245819,19.7847354297744,31050.7321253073,0.0,1.0
2024-07-03,21.16,21.16,21.08,21.08,16770,19.9165081681268,19.9165081681268,19.8412094604968,19.8412094604968,17817.0388606516,0.0,1.0
2024-07-05,21.25,21.26,21.19,21.2,33763,20.0012192142105,20.0106315526643,19.9447451834881,19.9541575219418,35871.0007783053,0.0,1.0
2024-07-08,21.24,21.27,21.2226,21.26,40325,19.9918068757568,20.020043891118,19.9754294068473,20.0106315526643,42842.7007785196,0.0,1.0
2024-07-09,21.2,21.23,21.175,21.21,86180,19.9541575219418,19.982394537303,19.9306266758074,19.9635698603955,91560.6683965983,0.0,1.0
2024-07-10,21.24,21.24,21.195,21.22,57296,19.9918068757568,19.9918068757568,19.9494513527149,19.9729821988493,60873.289121043,0.0,1.0
2024-07-11,21.33,21.36,21.32,21.32,47438,20.0765179218405,20.1047549372017,20.0671055833868,20.0671055833868,50399.8025922236,0.0,1.0
2024-07-12,21.41,21.42,21.34,21.36,48350,20.1518166294705,20.1612289679242,20.0859302602942,20.1047549372017,51368.7435248958,0.0,1.0
2024-07-15,21.315,21.37,21.31,21.352,54613,20.0623994141599,20.1141672756555,20.057693244933,20.0972250664387,58022.7753903854,0.0,1.0
2024-07-16,21.41,21.4197,21.34,21.37,69694,20.1518166294705,20.1609465977706,20.0859302602942,20.1141672756555,74045.3611421735,0.0,1.0
2024-07-17,21.42,21.4308,21.37,21.37,45336,20.1612289679242,20.1713942934543,20.1141672756555,20.1141672756555,48166.5637320513,0.0,1.0
2024-07-18,21.34,21.425,21.34,21.37,57071,20.0859302602942,20.1659351371511,20.0859302602942,20.1141672756555,60634.2411935747,0.0,1.0
2024-07-19,21.285,21.32,21.28,21.29,11835,20.0341623987986,20.0671055833868,20.0294562295718,20.0388685680255,12573.9209848427,0.0,1.0
2024-07-22,21.28,21.35,21.26,21.32,33404,20.0294562295718,20.095342598748,20.0106315526643,20.0671055833868,35489.5865295888,0.0,1.0
2024-07-23,21.27,21.32,21.27,21.28,39979,20.020043891118,20.0671055833868,20.020043891118,20.0294562295718,42475.0981878348,0.0,1.0
2024-07-24,21.19,21.2936,21.19,21.28,364228,19.9447451834881,20.0422570098689,19.9447451834881,20.0294562295718,386968.660115527,0.0,1.0
2024-07-25,21.25,21.27,21.225,21.23,63014,20.0012192142105,20.020043891118,19.9776883680762,19.982394537303,66948.2937844425,0.0,1.0
2024-07-26,21.33,21.346,21.29,21.34,60639,20.0765179218405,20.0915776633665,20.0388685680255,20.0859302602942,64425.0101056083,0.0,1.0
2024-07-29,21.37,21.39,21.34,21.37,36952,20.1141672756555,20.132991952563,20.0859302602942,20.1141672756555,39259.1067369587,0.0,1.0
2024-07-30,21.38,21.4002,21.345,21.38,57694,20.1235796141092,20.1425925377858,20.0906364295211,20.1235796141092,61296.1383438541,0.0,1.0
2024-07-31,21.49,21.495,21.43,21.44,69649,20.2271153371004,20.2318215063273,20.170641306378,20.1800536448317,73997.55155668,0.0,1.0
2024-08-01,21.47,21.515,21.46,21.46,48472,20.2882400042529,20.3307630969493,20.2787904280982,20.2787904280982,51295.422362011,0.084941,1.0
2024-08-02,21.68,21.68,21.59,21.59,33352,20.4866811035027,20.4866811035027,20.4016349181099,20.4016349181099,35294.7047082396,0.0,1.0
2024-08-05,21.65,21.6599,21.58,21.6599,47529,20.4583323750385,20.4676874554317,20.3921853419552,20.4676874554317,50297.4940056943,0.0,1.0
2024-08-06,21.54,21.62,21.53,21.61,51576,20.3543870373362,20.4299836465742,20.3449374611814,20.4205340704194,54580.2257745312,0.0,1.0
2024-08-07,21.46,21.545,21.44,21.51,51305,20.2787904280982,20.3591118254136,20.2598912757887,20.3260383088719,54293.4404250488,0.0,1.0
2024-08-08,21.44,21.453,21.41,21.4263,33739,20.2598912757887,20.2721757247898,20.2315425473244,20.2469453564566,35704.2468862825,0.0,1.0
2024-08-09,21.52,21.56,21.511,21.56,38211,20.3354878850267,20.3732861896457,20.3269832664874,20.3732861896457,40436.7342770011,0.0,1.0
2024-08-12,21.5671,21.5817,21.51,21.51,42677,20.3799953887156,20.3937917699015,20.3260383088719,20.3260383088719,45162.8721765872,0.0,1.0
2024-08-13,21.6868,21.7,21.63,21.64,41999,20.4931068152879,20.5055802558122,20.4394332227289,20.4488827988837,44445.3796786207,0.0,1.0
2024-08-14,21.765,21.77,21.7,21.7,26733,20.5670025008181,20.5717272888955,20.5055802558122,20.5055802558122,28290.1577406263,0.0,1.0
2024-08-15,21.7,21.72,21.675,21.685,44113,20.5055802558122,20.5244794081217,20.4819563154253,20.4914058915801,46682.5170542868,0.0,1.0
2024-08-16,21.62,21.75,21.62,21.74,123561,20.4299836465742,20.552828136586,20.4299836465742,20.5433785604312,130758.245636088,0.0,1.0
2024-08-19,21.8,21.81,21.71,21.71,26855,20.6000760173597,20.6095255935145,20.515029831967,20.515029831967,28419.2640603195,0.0,1.0
2024-08-20,21.85,21.85,21.8,21.82,52817,20.6473238981335,20.6473238981335,20.6000760173597,20.6189751696692,55893.5121904261,0.0,1.0
2024-08-21,21.9,21.935,21.86,21.86,44686,20.6945717789073,20.7276452954489,20.6567734742882,20.6567734742882,47288.8934574356,0.0,1.0
2024-08-22,21.812,21.85,21.79,21.85,27325,20.6114155087454,20.6473238981335,20.590626441205,20.6473238981335,28916.6408656947,0.0,1.0
2024-08-23,21.93,21.93,21.84,21.84,19017,20.7229205073715,20.7229205073715,20.6378743219787,20.6378743219787,20124.712144297,0.0,1.0
2024-08-26,21.91,21.96,21.9,21.96,42472,20.704021355062,20.7512692358358,20.6945717789073,20.7512692358358,44945.931229562,0.0,1.0
2024-08-27,21.9,21.9,21.84,21.84,39284,20.6945717789073,20.6945717789073,20.6378743219787,20.6378743219787,41572.2349411874,0.0,1.0
2024-08-28,21.8703,21.905,21.86,21.9,36400,20.6665065377276,20.6992965669846,20.6567734742882,20.6945717789073,38520.2462035237,0.0,1.0
2024-08-29,21.835,21.86,21.8211,21.84,30334,20.6331495339014,20.6567734742882,20.6200146230463,20.6378743219787,32100.9106686177,0.0,1.0
2024-08-30,21.8,21.88,21.79,21.85,35728,20.6000760173597,20.6756726265978,20.590626441205,20.6473238981335,37809.1031966894,0.0,1.0
2024-09-03,21.789,21.81,21.75,21.79,29178,20.6622022557892,20.6821162604416,20.6252191042918,20.663150541725,30769.2004041762,0.076745,1.0
2024-09-04,21.9,21.905,21.8,21.8,83563,20.7674619946662,20.7722034243454,20.6726334010833,20.6726334010833,88120.0456979295,0.0,1.0
2024-09-05,21.98,21.98,21.89,21.93,62281,20.8433248695326,20.8433248695326,20.7579791353079,20.7959105727411,65677.4477473611,0.0,1.0
2024-09-06,21.98,22.07,21.94,21.96,52348,20.8433248695326,20.9286706037572,20.8053934320994,20.824359150816,55202.7590224765,0.0,1.0
2024-09-09,22.02,22.04,21.97,22.01,225179,20.8812563069658,20.9002220256824,20.8338420101743,20.8717734476075,237458.968325862,0.0,1.0
2024-09-10,22.08,22.085,22.02,22.02,7078270,20.9381534631155,20.9428948927947,20.8812563069658,20.8812563069658,7464278.15973917,0.0,1.0
2024-09-11,22.1,22.11,22.02,22.03,617725,20.9571191818321,20.9666020411904,20.8812563069658,20.8907391663241,651412.170802311,0.0,1.0
2024-09-12,22.07,22.1,22.035,22.06,260822,20.9286706037572,20.9571191818321,20.8954805960032,20.919187744399,275045.732669069,0.0,1.0
2024-09-13,22.125,22.16,22.11,22.13,68349,20.9808263302279,21.0140163379819,20.9666020411904,20.985567759907,72076.3615883557,0.0,1.0
2024-09-16,22.195,22.21,22.13,22.14,46485,21.0472063457359,21.0614306347734,20.985567759907,20.9950506192653,49020.0247031372,0.0,1.0
2024-09-17,22.195,22.22,22.18,22.22,33463,21.0472063457359,21.0709134941317,21.0329820566985,21.0709134941317,35287.8796738965,0.0,1.0
2024-09-18,22.12,22.2489,22.12,22.15,30627,20.9760849005487,21.0983189576771,20.9760849005487,21.0045334786236,32297.2205352906,0.0,1.0
2024-09-19,22.1303,22.1699,22.12,22.12,20800,20.9858522456878,21.0234043687466,20.9760849005487,20.9760849005487,21934.3124411154,0.0,1.0
2024-09-20,22.165,22.17,22.085,22.12,33137,21.018757767661,21.0234991973402,20.9428948927947,20.9760849005487,34944.1015077522,0.0,1.0
2024-09-23,22.14,22.17,22.09,22.09,60490,20.9950506192653,21.0234991973402,20.9476363224738,20.9476363224738,63788.7769020709,0.0,1.0
2024-09-24,22.175,22.1883,22.1,22.1,104455,21.0282406270193,21.0408528299659,20.9571191818321,20.9571191818321,110151.375290227,0.0,1.0
2024-09-25,22.069,22.14,22.065,22.14,50004,20.9277223178214,20.9950506192653,20.9239291740781,20.9950506192653,52730.9307358432,0.0,1.0
2024-09-26,22.07,22.115,22.03,22.1,72181,20.9286706037572,20.9713434708696,20.8907391663241,20.9571191818321,76117.3368419307,0.0,1.0
2024-09-27,22.14,22.14,22.095,22.1,63910,20.9950506192653,20.9950506192653,20.952377752153,20.9571191818321,67395.2840438313,0.0,1.0
2024-09-30,22.0952,22.14,22.0798,22.12,265506,20.9525674093401,20.9950506192653,20.9379638059284,20.9760849005487,279985.171105328,0.0,1.0
2024-10-01,22.1068,22.14,22.08,22.09,85045,21.0265669023426,21.0581446078974,21.0010764653285,21.0105878224233,89414.1594646408,0.066435,1.0
2024-10-02,22.0747,22.08,22.0107,22.04,31675,20.9960354460683,21.0010764653285,20.9351627606615,20.9630310369493,33302.292916015,0.0,1.0
2024-10-03,21.96,22.0387,21.951,22.02,45226,20.8869401801909,20.961794560527,20.8783799588055,20.9440083227597,47549.471173471,0.0,1.0
2024-10-04,21.845,21.87,21.8363,21.86,38704,20.7775595736006,20.8013379663376,20.7692846929281,20.7918266092428,40692.405525539,0.0,1.0
2024-10-07,21.77,21.81,21.7523,21.78,46946,20.7062243953896,20.7442698237688,20.6893892933318,20.7157357524844,49357.8356191078,0.0,1.0
2024-10-08,21.81,21.87,21.729718,21.74,44747,20.7442698237688,20.8013379663376,20.6679107467403,20.6776903241052,47045.8627028548,0.0,1.0
2024-10-09,21.77,21.78,21.7311,21.75,47620,20.7062243953896,20.7157357524844,20.6692252162908,20.6872016812,50066.4621518748,0.0,1.0
2024-10-10,21.735,21.75,21.69,21.71,17658,20.6729346455578,20.6872016812,20.6301335386311,20.6491562528208,18565.1740587527,0.0,1.0
2024-10-11,21.745,21.7671,21.7201,21.725,31422,20.6824460026526,20.7034661018321,20.6587627234865,20.663423288463,33036.2951225579,0.0,1.0
2024-10-14,21.745,21.745,21.67,21.67,13652,20.6824460026526,20.6824460026526,20.6111108244415,20.6111108244415,14353.3670999033,0.0,1.0
2024-10-15,21.78,21.82,21.78,21.805,150827,20.7157357524844,20.7537811808636,20.7157357524844,20.7395141452214,158575.688512827,0.0,1.0
2024-10-16,21.885,21.9,21.855,21.8678,52013,20.8156050019798,20.829872037622,20.7870709306954,20.7992454677768,54685.1511109927,0.0,1.0
2024-10-17,21.75,21.805,21.74,21.79,48906,20.6872016812,20.7395141452214,20.6776903241052,20.7252471095792,51418.5299873916,0.0,1.0
2024-10-18,21.735,21.785,21.735,21.78,31000,20.6729346455578,20.7204914310318,20.6729346455578,20.7157357524844,32592.6150085703,0.0,1.0
2024-10-21,21.565,21.65,21.565,21.65,4627667,20.5112415749461,20.5920881102519,20.5112415749461,20.5920881102519,4865411.90060857,0.0,1.0
2024-10-22,21.565,21.58,21.53,21.58,35537,20.5112415749461,20.5255086105883,20.4779518251143,20.5255086105883,37362.7019212763,0.0,1.0
2024-10-23,21.5,21.5335,21.4755,21.5,61866,20.4494177538299,20.4812808000975,20.4261149289476,20.4494177538299,65044.3458103293,0.0,1.0
2024-10-24,21.555,21.58,21.5028,21.53,37649,20.5017302178513,20.5255086105883,20.4520809338164,20.4779518251143,39583.2052405698,0.0,1.0
2024-10-25,21.52,21.6,21.51,21.6,30355,20.4684404680195,20.5445313247779,20.4589291109247,20.5445313247779,31914.4783414565,0.0,1.0
2024-10-28,21.495,21.5475,21.46,21.53,16152,20.4446620752825,20.4945967000302,20.4113723254506,20.4779518251143,16981.8037941428,0.0,1.0
2024-10-29,21.5192,21.52,21.4188,21.4188,31071,20.4676795594519,20.4684404680195,20.3721855342201,20.3721855342201,32667.2626106867,0.0,1.0
2024-10-30,21.5,21.59,21.48,21.58,31354,20.4494177538299,20.5350199676831,20.4303950396403,20.5255086105883,32964.8016444746,0.0,1.0
2024-10-31,21.47,21.51,21.42,21.441,3663384,20.4208836825454,20.4589291109247,20.3733268970714,20.3933007469705,3851589.17227602,0.0,1.0
2024-11-01,21.285,21.44,21.28,21.41,71532,20.3293035807581,20.4773440813462,20.3245280807392,20.4486910812324,74894.7751186675,0.088715,1.0
2024-11-04,21.3968,21.4309,21.36,21.41,33546,20.4360837611823,20.4686526713117,20.4009360810427,20.4486910812324,35123.0236276187,0.0,1.0
2024-11-05,21.4756,21.48,21.36,21.4,34149,20.5113456414813,20.515548081498,20.4009360810427,20.4391400811944,35754.3711279899,0.0,1.0
2024-11-06,21.31,21.3868,21.27,21.27,43823,20.353181080853,20.4265327611444,20.3149770807012,20.3149770807012,45883.1534142112,0.0,1.0
2024-11-07,21.4848,21.51,21.39,21.4,40541,20.5201325615162,20.5442010816118,20.4295890811565,20.4391400811944,42446.8640340812,0.0,1.0
2024-11-08,21.5522,21.59,21.515,21.54,44394,20.5845063017719,20.6206090819153,20.5489765816308,20.5728540817256,46480.9965696209,0.0,1.0
2024-11-11,21.53,21.54,21.5,21.54,28558,20.5633030816877,20.5728540817256,20.5346500815739,20.5728540817256,29900.5338567201,0.0,1.0
2024-11-12,21.37,21.4777,21.365,21.46,36593,20.4104870810806,20.5133513514893,20.4057115810617,20.4964460814221,38313.2654744366,0.0,1.0
2024-11-13,21.325,21.47,21.315,21.47,35191,20.3675075809099,20.50599708146,20.3579565808719,20.50599708146,36845.3563608039,0.0,1.0
2024-11-14,21.3022,21.39,21.3022,21.3784,74285,20.3457313008234,20.4295890811565,20.3457313008234,20.4185099211125,77777.19579615,0.0,1.0
2024-11-15,21.32,21.3697,21.22,21.22,47653,20.3627320808909,20.4102005510795,20.2672220805115,20.2672220805115,49893.2047018098,0.0,1.0
2024-11-18,21.345,21.38,21.27,21.3,64300,20.3866095809858,20.4200380811186,20.3149770807012,20.343630080815,67322.7931573325,0.0,1.0
2024-11-19,21.38,21.42,21.37,21.38,49099,20.4200380811186,20.4582420812703,20.4104870810806,20.4200380811186,51407.1822897646,0.0,1.0
2024-11-20,21.34,21.37,21.31,21.33,39588,20.3818340809668,20.4104870810806,20.353181080853,20.3722830809289,41449.0627606918,0.0,1.0
2024-11-21,21.324,21.3862,21.31,21.37,41252,20.3665524809061,20.4259597011421,20.353181080853,20.4104870810806,43191.288698698,0.0,1.0
2024-11-22,21.35,21.3579,21.32,21.34,40591,20.3913850810047,20.3989303710347,20.3627320808909,20.3818340809668,42499.2145730839,0.0,1.0
2024-11-25,21.5549,21.56,21.505,21.515,35947,20.5870850717822,20.5919560818015,20.5394255815928,20.5489765816308,37636.896510523,0.0,1.0
2024-11-26,21.519,21.519,21.4622,21.51,44154,20.5527969816459,20.5527969816459,20.4985473014304,20.5442010816118,46229.7139824086,0.0,1.0
2024-11-27,21.58,21.6,21.53,21.55,49971,20.6110580818774,20.6301600819533,20.5633030816877,20.5824050817636,52320.1756899699,0.0,1.0
2024-11-29,21.684,21.69,21.64,21.64,27879,20.710388482272,20.7161190822947,20.668364082105,20.668364082105,29189.6135370649,0.0,1.0
2024-12-02,21.646,21.66,21.56,21.58,30877,20.7436995051043,20.7571159235221,20.661284363395,20.6804506754204,32220.0744296136,0.072877,1.0
2024-12-03,21.585,21.68,21.585,21.68,37215,20.6852422534268,20.7762822355475,20.6852422534268,20.7762822355475,38833.7620202115,0.0,1.0
2024-12-04,21.67,21.69,21.56,21.56,44627,20.7666990795348,20.7858653915602,20.661284363395,20.661284363395,46568.1659996233,0.0,1.0
2024-12-05,21.67,21.68,21.63,21.63,89962,20.7666990795348,20.7762822355475,20.728366455484,20.728366455484,93875.1282779059,0.0,1.0
2024-12-06,21.71,21.7389,21.68,21.73,37516,20.8050317035856,20.8327270244623,20.7762822355475,20.824198015611,39147.8547883987,0.0,1.0
2024-12-09,21.665,21.68,21.655,21.67,24013,20.7619075015284,20.7762822355475,20.7523243455157,20.7666990795348,25057.5071178649,0.0,1.0
2024-12-10,21.645,21.66,21.61,21.65,55693,20.742741189503,20.7571159235221,20.7092001434586,20.7475327675094,58115.5100951671,0.0,1.0
2024-12-11,21.6,21.6884,21.6,21.66,38050,20.6996169874459,20.7843320865982,20.6996169874459,20.7571159235221,39705.0824900993,0.0,1.0
2024-12-12,21.48,21.55,21.48,21.55,33552,20.5846191152934,20.6517012073823,20.5846191152934,20.6517012073823,35011.4304259609,0.0,1.0
2024-12-13,21.305,21.3707,21.3,21.35,43357,20.502718589062,20.5659445271658,20.4979068738334,20.5460240261194,45053.5806257808,0.089537,1.0
2024-12-16,21.345,21.37,21.31,21.33,35492,20.5412123108908,20.5652708870338,20.5075303042906,20.526777165205,36880.8193272185,0.0,1.0
2024-12-17,21.3308,21.37,21.3134,21.37,30086,20.5275470396416,20.5652708870338,20.510802270646,20.5652708870338,31263.279901913,0.0,1.0
2024-12-18,21.13,21.38,21.13,21.32,112943,20.334308556061,20.574894317491,20.334308556061,20.5171537347478,117362.514856138,0.0,1.0
2024-12-19,21.05,21.12,20.9913,21.12,38886,20.2573211124034,20.3246851256038,20.2008315756197,20.3246851256038,40407.6282079968,0.0,1.0
2024-12-20,21.12,21.1797,21.0822,21.11,48085,20.3246851256038,20.3821370054333,20.2883085584756,20.3150616951466,49966.5895793222,0.0,1.0
2024-12-23,21.05,21.1,21.04,21.09,165741,20.2573211124034,20.3054382646894,20.2476976819462,20.2958148342322,172226.526431662,0.0,1.0
2024-12-24,21.09,21.095,21.01,21.01,14768,20.2958148342322,20.3006265494608,20.2188273905746,20.2188273905746,15345.8790663914,0.0,1.0
2024-12-26,21.11,21.12,21.03,21.03,36708,20.3150616951466,20.3246851256038,20.238074251489,20.238074251489,38144.402002241,0.0,1.0
2024-12-27,21.0545,21.1,21.0419,21.0901,24636,20.2616516561092,20.3054382646894,20.2495261337331,20.2959110685368,25600.018735077,0.0,1.0
2024-12-30,21.1251,21.13,21.11,21.12,32416,20.329593075137,20.334308556061,20.3150616951466,20.3246851256038,33684.4539420465,0.0,1.0
2024-12-31,21.0881,21.165,21.0623,21.15,20847,20.2939863824453,20.3679905626612,20.2691579318658,20.3535554169754,21662.7533110145,0.0,1.0
2025-01-02,21.095,21.17,21.08,21.17,67684,20.3006265494608,20.3728022778898,20.286191403775,20.3728022778898,70332.5080396557,0.0,1.0
2025-01-03,21.055,21.12,21.055,21.12,22514,20.262132827632,20.3246851256038,20.262132827632,20.3246851256038,23394.9838367237,0.0,1.0
2025-01-06,21.02,21.06,21.015,21.03,41411,20.2284508210318,20.2669445428606,20.2236391058032,20.238074251489,43031.4326935492,0.0,1.0
2025-01-07,20.945,21.01,20.92,20.99,89059,20.1562750926028,20.2188273905746,20.1322165164598,20.1995805296602,92543.9222490353,0.0,1.0
2025-01-08,20.9749,20.9749,20.89,20.89,45746,20.1850491496699,20.1850491496699,20.1033462250882,20.1033462250882,47536.0633647846,0.0,1.0
2025-01-10,20.88,20.9116,20.8409,20.91,42561,20.093722794631,20.1241328348758,20.0560951815434,20.1225930860026,44226.4327562761,0.0,1.0
2025-01-13,20.8303,20.86,20.805,20.84,31375,20.0458943452588,20.0744759337166,20.021547066202,20.0552290728022,32602.7191026564,0.0,1.0
2025-01-14,20.825,20.83,20.8,20.83,27517,20.0407939271164,20.045605642345,20.0167353509734,20.045605642345,28593.7536748302,0.0,1.0
2025-01-15,21.05,21.06,21.0,21.05,33423,20.2573211124034,20.2669445428606,20.2092039601174,20.2573211124034,34730.8583447996,0.0,1.0
2025-01-16,21.0717,21.09,21.0,21.0004,59439,20.2782039564955,20.2958148342322,20.2092039601174,20.2095888973357,61764.8771551489,0.0,1.0
2025-01-17,21.07,21.1035,21.07,21.09,50886,20.2765679733178,20.3088064653494,20.2765679733178,20.2958148342322,52877.1940799291,0.0,1.0
2025-01-21,21.18,21.2,21.13,21.2,54055,20.382425708347,20.4016725692614,20.334308556061,20.4016725692614,56170.1986006085,0.0,1.0
2025-01-22,21.113,21.17,21.1125,21.15,56030,20.3179487242838,20.3728022778898,20.3174675527609,20.3535554169754,58222.4813170306,0.0,1.0
2025-01-23,21.1,21.1,21.06,21.0611,42113,20.3054382646894,20.3054382646894,20.2669445428606,20.2680031202109,43760.9022970572,0.0,1.0
2025-01-24,21.145,21.15,21.0757,21.08,69128,20.3487437017468,20.3535554169754,20.2820533286784,20.286191403775,71833.0124662449,0.0,1.0
2025-01-27,21.26,21.27,21.2,21.22,26990,20.4594131520046,20.4690365824618,20.4016725692614,20.4209194301758,28046.1319069545,0.0,1.0
2025-01-28,21.225,21.2292,21.1901,21.2292,21977,20.4257311454044,20.4297729861964,20.3921453731088,20.4297729861964,22836.9707639547,0.0,1.0
2025-01-29,21.2144,21.24,21.17,21.24,30279,20.4155303091198,20.4401662910902,20.3728022778898,20.4401662910902,31463.8320863532,0.0,1.0
2025-01-30,21.2442,21.27,21.225,21.25,18784,20.4442081318822,20.4690365824618,20.4257311454044,20.4497897215474,19519.0271115314,0.0,1.0
2025-01-31,21.18,21.28,21.17,21.25,165743,20.382425708347,20.478660012919,20.3728022778898,20.4497897215474,172228.60469264,0.0,1.0
2025-02-03,21.14,21.18,21.11,21.15,33150,20.422250350608,20.4608922623405,20.3932689168087,20.4319108285411,34315.0724317282,0.081383,1.0
2025-02-04,21.1821,21.1898,21.1,21.1,20360,20.4629209627064,20.470359530715,20.3836084388756,20.3836084388756,21075.5618313721,0.0,1.0
2025-02-05,21.29,21.33,21.24,21.24,53113,20.5671575196048,20.6057994313372,20.5188551299392,20.5188551299392,54979.6815102979,0.0,1.0
2025-02-06,21.28,21.3194,21.2501,21.29,86776,20.5574970416717,20.5955593247281,20.5286122126516,20.5671575196048,89825.7835697024,0.0,1.0
2025-02-07,21.19,21.23,21.18,21.23,101360,20.4705527402736,20.5091946520061,20.4608922623405,20.5091946520061,104922.345148717,0.0,1.0
2025-02-10,21.21,21.27,21.2,21.27,42089,20.4898736961398,20.5478365637385,20.4802132182067,20.5478365637385,43568.2378153547,0.0,1.0
2025-02-11,21.18,21.18,21.1402,21.1599,255827,20.4608922623405,20.4608922623405,20.4224435601667,20.4414747016949,264818.160934893,0.0,1.0
2025-02-12,21.06,21.09,21.02,21.04,38427,20.3449665271431,20.3739479609424,20.3063246154106,20.3256455712769,39777.5350930322,0.0,1.0
2025-02-13,21.19,21.2258,21.152,21.16,48605,20.4705527402736,20.5051372512742,20.4338429241278,20.4415713064743,50313.2457177722,0.0,1.0
2025-02-14,21.26,21.303596,21.26,21.2781,23027,20.5381760858054,20.5802919054026,20.5381760858054,20.5556615508644,23836.2948080062,0.0,1.0
2025-02-18,21.18,21.26,21.18,21.26,38050,20.4608922623405,20.5381760858054,20.4608922623405,20.5381760858054,39387.285249691,0.0,1.0
2025-02-19,21.21,21.24,21.18,21.1958,37836,20.4898736961398,20.5188551299392,20.4608922623405,20.4761558174748,39165.7641184576,0.0,1.0
2025-02-20,21.26,21.26,21.23,21.25,37431,20.5381760858054,20.5381760858054,20.5091946520061,20.5285156078723,38746.5302018708,0.0,1.0
2025-02-21,21.31,21.36,21.275,21.28,36371,20.586478475471,20.6347808651366,20.5526668027051,20.5574970416717,37649.2760004339,0.0,1.0
2025-02-24,21.35,21.38,21.33,21.33,37294,20.6251203872035,20.6541018210028,20.6057994313372,20.6057994313372,38604.7152720624,0.0,1.0
2025-02-25,21.49,21.505,21.46,21.46,40314,20.7603670782671,20.7748577951668,20.7313856444678,20.7313856444678,41730.8546006844,0.0,1.0
2025-02-26,21.53,21.56,21.48,21.49,50659,20.7990089899996,20.8279904237989,20.750706600334,20.7603670782671,52439.4345194242,0.0,1.0
2025-02-27,21.46,21.51,21.46,21.49,22288,20.7313856444678,20.7796880341333,20.7313856444678,20.7603670782671,23071.3223034195,0.0,1.0
2025-02-28,21.51,21.555,21.475,21.51,427732,20.7796880341333,20.8231601848324,20.7458763613674,20.7796880341333,442764.84348018,0.0,1.0
2025-03-03,21.545,21.545,21.44,21.44,40351,20.884680040406,20.884680040406,20.782898123291,20.782898123291,41626.7950151991,0.073682,1.0
2025-03-04,21.49,21.56,21.475,21.56,24364,20.8313657028696,20.8992203142796,20.816825428996,20.8992203142796,25134.3271232512,0.0,1.0
2025-03-05,21.42,21.53,21.41,21.48,36689,20.7635110914596,20.8701397665325,20.7538175755439,20.8216721869539,37849.0119777115,0.0,1.0
2025-03-06,21.36,21.41,21.34,21.41,59359,20.7053499959653,20.7538175755439,20.6859629641339,20.7538175755439,61235.7791704592,0.0,1.0
2025-03-07,21.34,21.46,21.33,21.46,24452,20.6859629641339,20.8022851551225,20.6762694482182,20.8022851551225,25225.1094573033,0.0,1.0
2025-03-10,21.414,21.46,21.39,21.42,33613,20.7576949819102,20.8022851551225,20.7344305437125,20.7635110914596,34675.7567556165,0.0,1.0
2025-03-11,21.3,21.41,21.3,21.41,39447,20.647188900471,20.7538175755439,20.647188900471,20.7538175755439,40694.2128562999,0.0,1.0
2025-03-12,21.24,21.3,21.24,21.2895,43135,20.5890278049767,20.647188900471,20.5890278049767,20.6370107087595,44498.8179470301,0.0,1.0
2025-03-13,21.31,21.31,21.18,21.22,40342,20.6568824163867,20.6568824163867,20.5308667094825,20.5696407731453,41617.5104583074,0.0,1.0
2025-03-14,21.28,21.3297,21.25,21.25,42560,20.6278018686396,20.6759786427407,20.5987213208925,20.5987213208925,43905.637923394,0.0,1.0
2025-03-17,21.325,21.3899,21.32,21.34,48184,20.6714226902603,20.7343336085533,20.6665759323025,20.6859629641339,49707.4543632711,0.0,1.0
2025-03-18,21.38,21.4001,21.31,21.32,36553,20.7247370277967,20.7442209947873,20.6568824163867,20.6665759323025,37708.7120069037,0.0,1.0
2025-03-19,21.46,21.48,21.3501,21.38,101621,20.8022851551225,20.8216721869539,20.6957534152088,20.7247370277967,104833.995098995,0.0,1.0
2025-03-20,21.435,21.55,21.434,21.55,20957,20.7780513653332,20.8895267983639,20.7770820137416,20.8895267983639,21619.6065310283,0.0,1.0
2025-03-21,21.423,21.4596,21.411,21.45,25940,20.7664191462343,20.8018974144858,20.7547869271355,20.7925916392067,26760.1561967303,0.0,1.0
2025-03-24,21.335,21.39,21.325,21.39,20363,20.681116206176,20.7344305437125,20.6714226902603,20.7344305437125,21006.8257761765,0.0,1.0
2025-03-25,21.3638,21.3892,21.33,21.33,87696,20.7090335320133,20.7336550624392,20.6762694482182,20.6762694482182,90468.7223526775,0.0,1.0
2025-03-26,21.305,21.33,21.28,21.31,53562,20.6520356584289,20.6762694482182,20.6278018686396,20.6568824163867,55255.4929147751,0.0,1.0
2025-03-27,21.2782,21.28,21.25,21.27,55105,20.6260570357748,20.6278018686396,20.5987213208925,20.6181083527239,56847.2786129845,0.0,1.0
2025-03-28,21.3807,21.39,21.3213,21.34,16835,20.7254155739108,20.7344305437125,20.6678360893715,20.6859629641339,17367.279474632,0.0,1.0
2025-03-31,21.4164,21.44,21.365,21.44,195537,20.7600214257299,20.782898123291,20.7101967539232,20.782898123291,201719.377881267,0.0,1.0
2025-04-01,21.41,21.43,21.37,21.37,48658,20.835340044395,20.8548032298639,20.7964136734574,20.7964136734574,50000.0373298563,0.0841,1.0
2025-04-02,21.4237,21.47,21.361,21.47,18910,20.8486723264412,20.8937296008016,20.7876552399964,20.8937296008016,19431.5571110112,0.0,1.0
2025-04-03,21.45,21.49,21.44,21.49,46554,20.8742664153327,20.9131927862704,20.8645348225983,20.9131927862704,47838.0068612382,0.0,1.0
2025-04-04,21.41,21.5498,21.38,21.51,281651,20.835340044395,20.9713877108222,20.8061452661918,20.9326559717393,289419.222203777,0.0,1.0
2025-04-07,21.0893,21.5,21.0808,21.26,45287,20.5232478654022,20.9229243790048,20.5149760115779,20.6893661533787,46536.0617073697,0.0,1.0
2025-04-08,20.865,21.1308,20.86,21.095,34758,20.3049682403691,20.56363397525,20.3001024440019,20.5287948732608,35716.6611350886,0.0,1.0
2025-04-09,21.18,21.18,20.63,20.77,81019,20.6115134115034,20.6115134115034,20.0762758111102,20.2125181093921,83253.5867571132,0.0,1.0
2025-04-10,20.88,21.07,20.8301,20.97,1233364,20.3195656294707,20.5044658914247,20.271004981726,20.4071499640805,1267381.43863909,0.0,1.0
2025-04-11,20.8677,20.88,20.595,20.79,24333,20.3075957704074,20.3195656294707,20.0422152365397,20.231981294861,25004.1289890129,0.0,1.0
2025-04-14,20.9453,20.99,20.9033,20.99,21136,20.3831129300265,20.4266131495494,20.3422402405419,20.4266131495494,21718.9524642164,0.0,1.0
2025-04-15,21.04,21.08,20.9864,20.99,107291,20.4752711132215,20.5141974841592,20.423109776165,20.4266131495494,110250.195346245,0.0,1.0
2025-04-16,21.13,21.13,21.025,21.035,39307,20.5628554478313,20.5628554478313,20.4606737241198,20.4704053168543,40391.127200556,0.0,1.0
2025-04-17,21.095,21.14,21.072,21.14,39400,20.5287948732608,20.5725870405657,20.5064122099716,20.5725870405657,40486.6922355282,0.0,1.0
2025-04-21,20.91,21.025,20.9,21.015,44994,20.348760407674,20.4606737241198,20.3390288149396,20.4509421313854,46234.9804681563,0.0,1.0
2025-04-22,20.95,21.03,20.95,21.03,59193,20.3876867786117,20.4655395204871,20.3876867786117,20.4655395204871,60825.6033882645,0.0,1.0
2025-04-23,21.0357,21.17,21.03,21.17,26859,20.4710865283457,20.6017818187689,20.4655395204871,20.6017818187689,27599.79864858,0.0,1.0
2025-04-24,21.21,21.21,21.13,21.13,33732,20.6407081897066,20.6407081897066,20.5628554478313,20.5628554478313,34662.363007331,0.0,1.0
2025-04-25,21.2992,21.31,21.24,21.24,42684,20.7275139968977,20.7380241170508,20.6699029679099,20.6699029679099,43861.2683091697,0.0,1.0
2025-04-28,21.331,21.3537,21.27,21.27,20899,20.7584604617931,20.7805511773003,20.6990977461132,20.6990977461132,21475.4157621905,0.0,1.0
2025-04-29,21.39,21.4,21.3,21.3,43858,20.8158768589262,20.8256084516606,20.7282925243164,20.7282925243164,45067.648428066,0.0,1.0
2025-04-30,21.33,21.36,21.29,21.34,329220,20.7574873025197,20.7866820807229,20.718560931582,20.7672188952541,338300.223801538,0.0,1.0
2025-05-01,21.17,21.225,21.155,21.225,41123,20.6825238705272,20.7362573997137,20.6678692716581,20.7362573997137,42092.2473219323,0.082969,1.0
2025-05-02,21.1,21.1499,21.09,21.13,25541,20.6141357424716,20.6628867080426,20.6043660098922,20.6434449402097,26142.9878376936,0.0,1.0
2025-05-05,21.095,21.0991,21.031,21.07,35280,20.6092508761819,20.6132564665394,20.5467245876739,20.5848265447335,36111.5309077104,0.0,1.0
2025-05-06,21.125,21.13,21.041,21.06,40237,20.63856007392,20.6434449402097,20.5564943202533,20.5750568121541,41185.3647713589,0.0,1.0
2025-05-07,21.1722,21.1798,21.14,21.15,27466,20.6846732116946,20.6920982084549,20.653214672789,20.6629844053684,28113.3590677771,0.0,1.0
2025-05-08,21.085,21.1699,21.085,21.1699,116125,20.5994811436025,20.6824261732014,20.5994811436025,20.6824261732014,118862.004723863,0.0,1.0
2025-05-09,21.075,21.1292,21.075,21.12,35864,20.5897114110231,20.6426633616033,20.5897114110231,20.6336752076303,36709.2954782916,0.0,1.0
2025-05-12,21.06,21.1,21.04,21.09,108524,20.5750568121541,20.6141357424716,20.5555173469953,20.6043660098922,111081.853181076,0.0,1.0
2025-05-13,21.0602,21.0759,21.03,21.0759,36096,20.5752522068057,20.5905906869553,20.545747614416,20.5905906869553,36946.7635953717,0.0,1.0
2025-05-14,20.975,21.0681,20.97,21.04,28574,20.4920140852294,20.5829702955434,20.4871292189397,20.5555173469953,29247.474040729,0.0,1.0
2025-05-15,21.1025,21.115,21.0199,21.03,19862,20.6165781756164,20.6287903413406,20.5358801845108,20.545747614416,20330.1368165801,0.0,1.0
2025-05-16,21.1495,21.17,21.12,21.17,43622,20.6624959187394,20.6825238705272,20.6336752076303,20.6825238705272,44650.1474278953,0.0,1.0
2025-05-19,21.155,21.155,20.99,21.03,22361,20.6678692716581,20.6678692716581,20.5066686840985,20.545747614416,22888.0369225429,0.0,1.0
2025-05-20,21.094,21.125,21.08,21.1,19733,20.6082739029239,20.63856007392,20.5945962773128,20.6141357424716,20198.0963549278,0.0,1.0
2025-05-21,20.9389,21.05,20.91,21.04,34465,20.4567453506179,20.5652870795747,20.4285108234635,20.5555173469953,35277.3217895193,0.0,1.0
2025-05-22,21.02,21.02,20.9,20.9,24786,20.5359778818366,20.5359778818366,20.4187410908842,20.4187410908842,25370.1928877129,0.0,1.0
2025-05-23,21.031,21.05,20.9902,21.05,18075,20.5467245876739,20.5652870795747,20.5068640787501,20.5652870795747,18501.0181733806,0.0,1.0
2025-05-27,21.1812,21.2,21.1,21.12,65556,20.6934659710161,20.7118330682653,20.6141357424716,20.6336752076303,67101.120186674,0.0,1.0
2025-05-28,21.1253,21.1435,21.095,21.14,30964,20.6388531658974,20.6566340791918,20.6092508761819,20.653214672789,31693.8050744429,0.0,1.0
2025-05-29,21.2,21.2297,21.17,21.17,27708,20.7118330682653,20.740849174026,20.6825238705272,20.6825238705272,28361.0628795589,0.0,1.0
2025-05-30,21.32,21.32,21.2,21.21,187356,20.8290698592177,20.8290698592177,20.7118330682653,20.7216028008446,191771.88165377,0.0,1.0
2025-06-02,21.1289,21.14,21.08,21.14,70959,20.7230418824536,20.7339286661903,20.6750811865323,20.7339286661903,72348.7229145379,0.082573,1.0
2025-06-03,21.1462,21.19,21.131,21.19,23314,20.7400095724217,20.782968232572,20.7251015442416,20.782968232572,23770.6016999892,0.0,1.0
2025-06-04,21.2783,21.3,21.21,21.21,34653,20.8695721068022,20.8908552786118,20.8025840591247,20.8025840591247,35331.6745607672,0.0,1.0
2025-06-05,21.23,21.31,21.2101,21.31,45818,20.8221998856774,20.9006631918882,20.8026821382575,20.9006631918882,46715.3396538607,0.0,1.0
2025-06-06,21.125,21.18,21.12,21.17,18002,20.7192167962758,20.7731603192957,20.7143128396376,20.7633524060194,18354.5668612511,0.0,1.0
2025-06-09,21.175,21.19,21.12,21.14,31007,20.7682563626575,20.782968232572,20.7143128396376,20.7339286661903,31614.2681183653,0.0,1.0
2025-06-10,21.21,21.23,21.18,21.23,42196,20.8025840591247,20.8221998856774,20.7731603192957,20.8221998856774,43022.4032483807,0.0,1.0
2025-06-11,21.265,21.29,21.2209,21.24,19620,20.8565275821446,20.8810473653355,20.8132746845959,20.8320077989538,20004.2551837432,0.0,1.0
2025-06-12,21.3551,21.36,21.3,21.31,24116,20.9448968807645,20.9497027582699,20.8908552786118,20.9006631918882,24588.3087671331,0.0,1.0
2025-06-13,21.2554,21.31,21.23,21.31,15554,20.8471119853993,20.9006631918882,20.8221998856774,20.9006631918882,15858.623095206,0.0,1.0
2025-06-16,21.2259,21.3199,21.2259,21.27,20537,20.8181786412341,20.9103730260317,20.8181786412341,20.8614315387828,20939.2145111384,0.0,1.0
2025-06-17,21.3,21.3,21.2423,21.29,32332,20.8908552786118,20.8908552786118,20.8342636190073,20.8810473653355,32965.2180734346,0.0,1.0
2025-06-18,21.305,21.35,21.275,21.329,31877,20.89575923525,20.9398948449935,20.866335495421,20.9192982271132,32501.3069567881,0.0,1.0
2025-06-20,21.34,21.355,21.26,21.27,17019,20.9300869317172,20.9447988016317,20.8516236255064,20.8614315387828,17352.3149323204,0.0,1.0
2025-06-23,21.375,21.42,21.37,21.39,28914,20.9644146281844,21.0085502379279,20.9595106715462,20.9791264980989,29480.2769817916,0.0,1.0
2025-06-24,21.47,21.48,21.35,21.35,54805,21.0575898043097,21.067397717586,20.9398948449935,20.9398948449935,55878.3488962816,0.0,1.0
2025-06-25,21.45,21.45,21.395,21.44,31338,21.037973977757,21.037973977757,20.9840304547371,21.0281660644806,31951.7507109146,0.0,1.0
2025-06-26,21.52,21.52,21.43,21.46,63941,21.1066293706914,21.1066293706914,21.0183581512043,21.0477818910333,65193.2762845935,0.0,1.0
2025-06-27,21.48,21.5357,21.465,21.48,19464,21.067397717586,21.1220277945352,21.0526858476715,21.067397717586,19845.1999437502,0.0,1.0
2025-06-30,21.585,21.595,21.5115,21.55,177888,21.1703808069876,21.180188720264,21.0982926444065,21.1360531105204,181371.913665939,0.0,1.0
2025-07-01,21.52,21.53,21.4747,21.5,114762,21.1824445403175,21.1922876836913,21.1378551008344,21.16275825357,116590.804016947,0.0773,1.0
2025-07-02,21.51,21.51,21.445,21.46,38830,21.1726013969438,21.1726013969438,21.1086209650144,21.123385680075,39448.7802580822,0.0,1.0
2025-07-03,21.46,21.49,21.445,21.46,25250,21.123385680075,21.1529151101963,21.1086209650144,21.123385680075,25652.3744917996,0.0,1.0
2025-07-07,21.37,21.45,21.335,21.45,109439,21.0347973897112,21.1135425367012,21.0003463879031,21.1135425367012,111182.978693388,0.0,1.0
2025-07-08,21.33,21.33,21.2993,21.32,60113,20.9954248162162,20.9954248162162,20.9652063660588,20.9855816728424,61070.9381317048,0.0,1.0
2025-07-09,21.43,21.43,21.3419,21.37,43812,21.0938562499537,21.0938562499537,21.007138156831,21.0347973897112,44510.1715340485,0.0,1.0
2025-07-10,21.43,21.44,21.37,21.4,43467,21.0938562499537,21.1036993933275,21.0347973897112,21.0643268198325,44159.6737439625,0.0,1.0
2025-07-11,21.34,21.39,21.3117,21.39,18256,21.00526795959,21.0544836764587,20.9774118638422,21.0544836764587,18546.9207414769,0.0,1.0
2025-07-14,21.325,21.33,21.29,21.33,27955,20.9905032445293,20.9954248162162,20.9560522427212,20.9954248162162,28400.4803531983,0.0,1.0
2025-07-15,21.255,21.32,21.25,21.32,13565,20.921601240913,20.9855816728424,20.9166796692262,20.9855816728424,13781.1667319312,0.0,1.0
2025-07-16,21.3,21.325,21.24,21.3,41462,20.9658953860949,20.9905032445293,20.9068365258524,20.9658953860949,42122.7228189701,0.0,1.0
2025-07-17,21.33,21.343,21.3,21.3,37217,20.9954248162162,21.0082209026021,20.9658953860949,20.9658953860949,37810.0760974774,0.0,1.0
2025-07-18,21.37,21.38,21.3401,21.37,40377,21.0347973897112,21.044640533085,21.0053663910237,21.0347973897112,41020.4326675403,0.0,1.0
2025-07-21,21.44,21.5,21.44,21.5,36011,21.1036993933275,21.16275825357,21.1036993933275,21.16275825357,36584.8577356116,0.0,1.0
2025-07-22,21.4749,21.48,21.44,21.45,33676,21.1380519637019,21.1430719668225,21.1036993933275,21.1135425367012,34212.6480548848,0.0,1.0
2025-07-23,21.45,21.46,21.4218,21.44,22414,21.1135425367012,21.123385680075,21.0857848723873,21.1036993933275,22771.1810637306,0.0,1.0
2025-07-24,21.43,21.46,21.41,21.425,41654,21.0938562499537,21.123385680075,21.0741699632062,21.0889346782669,42317.7824586701,0.0,1.0
2025-07-25,21.49,21.49,21.415,21.47,36912,21.1529151101963,21.1529151101963,21.0790915348931,21.1332288234487,37500.2157323288,0.0,1.0
2025-07-28,21.45,21.49,21.4218,21.49,43458,21.1135425367012,21.1529151101963,21.0857848723873,21.1529151101963,44150.5303233516,0.0,1.0
2025-07-29,21.558,21.56,21.48,21.48,28746,21.2198484851378,21.2218171138125,21.1430719668225,21.1430719668225,29204.0854313374,0.0,1.0
2025-07-30,21.495,21.54,21.47,21.4827,24931,21.1578366818831,21.202130827065,21.1332288234487,21.1457296155334,25328.291027923,0.0,1.0
2025-07-31,21.5,21.56,21.5,21.56,365169,21.16275825357,21.2218171138125,21.16275825357,21.2218171138125,370988.195675087,0.0,1.0
2025-08-01,21.57,21.58,21.4945,21.5,54125,21.3210694657074,21.3309540598037,21.2464407802804,21.2518773070334,54756.9272675443,0.090834,1.0
2025-08-04,21.595,21.605,21.57,21.6,32930,21.3457809509482,21.3556655450445,21.3210694657074,21.3507232479963,33314.4686359396,0.0,1.0
2025-08-05,21.6,21.62,21.575,21.59,37346,21.3507232479963,21.3704924361889,21.3260117627556,21.3408386539,37782.0268957729,0.0,1.0
2025-08-06,21.609,21.619,21.56,21.61,165163,21.359619382683,21.3695039767793,21.3111848716111,21.3606078420926,167091.332624285,0.0,1.0
2025-08-07,21.6,21.64,21.58,21.62,65666,21.3507232479963,21.3902616243815,21.3309540598037,21.3704924361889,66432.6722577471,0.0,1.0
2025-08-08,21.54,21.57,21.52,21.57,25577,21.2914156834185,21.3210694657074,21.271646495226,21.3210694657074,25875.6199301983,0.0,1.0
2025-08-11,21.56,21.58,21.549,21.55,112051,21.3111848716111,21.3309540598037,21.3003118181052,21.3013002775148,113359.232466616,0.0,1.0
2025-08-12,21.58,21.58,21.51,21.52,31489,21.3309540598037,21.3309540598037,21.2617619011297,21.271646495226,31856.6444845765,0.0,1.0
2025-08-13,21.67,21.67,21.63,21.63,32797,21.4199154066704,21.4199154066704,21.3803770302852,21.3803770302852,33179.9158169727,0.0,1.0
2025-08-14,21.61,21.64,21.5872,21.62,52040,21.3606078420926,21.3902616243815,21.3380709675531,21.3704924361889,52647.5842032887,0.0,1.0
2025-08-15,21.58,21.61,21.54,21.6,230561,21.3309540598037,21.3606078420926,21.2914156834185,21.3507232479963,233252.875893437,0.0,1.0
2025-08-18,21.55,21.5885,21.521,21.5885,36408,21.3013002775148,21.3393559647856,21.2726349546356,21.3393559647856,36833.0754356906,0.0,1.0
2025-08-19,21.58,21.59,21.551,21.574,25351,21.3309540598037,21.3408386539,21.3022887369245,21.325023303346,25646.9813054876,0.0,1.0
2025-08-20,21.59,21.6043,21.54,21.56,51004,21.3408386539,21.3549736234577,21.2914156834185,21.3111848716111,51599.4885608098,0.0,1.0
2025-08-21,21.53,21.56,21.49,21.547,45018,21.2815310893223,21.3111848716111,21.2419927129371,21.298334899286,45543.6000319686,0.0,1.0
2025-08-22,21.66,21.67,21.55,21.57,18367,21.4100308125741,21.4199154066704,21.3013002775148,21.3210694657074,18581.4407967295,0.0,1.0
2025-08-25,21.62,21.65,21.5906,21.61,31961,21.3704924361889,21.4001462184778,21.3414317295458,21.3606078420926,32334.1552406094,0.0,1.0
2025-08-26,21.6253,21.64,21.575,21.62,25451,21.3757312710599,21.3902616243815,21.3260117627556,21.3704924361889,25748.1488385454,0.0,1.0
2025-08-27,21.645,21.65,21.5705,21.5705,83011,21.3952039214296,21.4001462184778,21.3215636954122,21.3215636954122,83980.1808666258,0.0,1.0
2025-08-28,21.65,21.68,21.64,21.66,55808,21.4001462184778,21.4298000007667,21.3902616243815,21.4100308125741,56459.5768489073,0.0,1.0
2025-08-29,21.59,21.64,21.58,21.64,294435,21.3408386539,21.3902616243815,21.3309540598037,21.3902616243815,297872.625958788,0.0,1.0
2025-09-02,21.48,21.485,21.4,21.4,115838,21.3087354691941,21.3136956031487,21.2293733259196,21.2293733259196,116769.023839879,0.077522,1.0
2025-09-03,21.57,21.605,21.5,21.52,61780,21.3980178803779,21.4327388180604,21.3285760050127,21.3484165408313,62276.5439046575,0.0,1.0
2025-09-04,21.67,21.695,21.61,21.61,82947,21.4972205594709,21.5220212292442,21.4376989520151,21.4376989520151,83613.6692660998,0.0,1.0
2025-09-05,21.81,21.8297,21.7926,21.82,97006,21.6361043102012,21.6556472379826,21.618843044039,21.6460245781106,97785.6655554424,0.0,1.0
2025-09-08,21.91,21.91,21.8423,21.8607,115558,21.7353069892943,21.7353069892943,21.6681467755483,21.6864000685014,116486.773398097,0.0,1.0
2025-09-09,21.83,21.87,21.795,21.87,31375,21.6559448460199,21.6956259176571,21.6212239083373,21.6956259176571,31627.1700389872,0.0,1.0
2025-09-10,21.8895,21.9235,21.8643,21.87,25237,21.7149704400802,21.7486993509719,21.6899713649488,21.6956259176571,25439.8371402047,0.0,1.0
2025-09-11,21.955,21.9849,21.925,21.925,25018,21.7799481948862,21.809609795935,21.7501873911583,21.7501873911583,25219.0769732393,0.0,1.0
2025-09-12,21.935,21.9387,21.8802,21.92,24686,21.7601076590676,21.763778158194,21.7057445909246,21.7452272572036,24884.408592269,0.0,1.0
2025-09-15,21.9804,22.005,21.97,21.975,35023,21.8051456753759,21.8295495344328,21.7948285967502,21.7997887307048,35304.4900804924,0.0,1.0
2025-09-16,21.983,21.9974,21.9604,21.974,19188,21.8077249450323,21.8220101308217,21.7853051395572,21.7987967039139,19342.2195604171,0.0,1.0
2025-09-17,21.95,22.02,21.92,22.0,49060,21.7749880609316,21.8444299362967,21.7452272572036,21.8245894004781,49454.3095494091,0.0,1.0
2025-09-18,21.92,21.92,21.8647,21.91,26003,21.7452272572036,21.7452272572036,21.6903681756652,21.7353069892943,26211.9937059374,0.0,1.0
2025-09-19,21.895,21.91,21.865,21.91,34283,21.7204265874304,21.7353069892943,21.6906657837024,21.7353069892943,34558.5424843537,0.0,1.0
2025-09-22,21.8694,21.8994,21.85,21.8994,30159,21.6950307015825,21.7247915053105,21.6757853818385,21.7247915053105,30401.3966918189,0.0,1.0
2025-09-23,21.9,21.9,21.85,21.87,34394,21.725386721385,21.725386721385,21.6757853818385,21.6956259176571,34670.4346237746,0.0,1.0
2025-09-24,21.84,21.86,21.811,21.8317,45711,21.6658651139292,21.6857056497478,21.6370963369922,21.6576312915644,46078.3926582357,0.0,1.0
2025-09-25,21.79,21.8,21.7368,21.8,28933,21.6162637743826,21.6261840422919,21.5634879491051,21.6261840422919,29165.5429717297,0.0,1.0
2025-09-26,21.8014,21.84,21.78,21.78,20872,21.6275728797992,21.6658651139292,21.6063435064733,21.6063435064733,21039.7543602787,0.0,1.0
2025-09-29,21.9,21.9,21.85,21.85,42633,21.725386721385,21.725386721385,21.6757853818385,21.6757853818385,42975.6538732158,0.0,1.0
2025-09-30,21.88,21.92,21.86,21.89,235951,21.7055461855664,21.7452272572036,21.6857056497478,21.7154664534757,237847.407103397,0.0,1.0
2025-10-01,21.86,21.88,21.81,21.83,114738,21.7623992409547,21.7823099447433,21.7126224814831,21.7325331852717,115252.580941529,0.07731,1.0
2025-10-02,21.88,21.8924,21.8421,21.87,49521,21.7823099447433,21.7946545810922,21.7445791610638,21.772354592849,49743.0934895628,0.0,1.0
2025-10-03,21.87,21.89,21.85,21.89,21159,21.772354592849,21.7922652966376,21.7524438890603,21.7922652966376,21253.8946133087,0.0,1.0
2025-10-06,21.82,21.85,21.8,21.83,49348,21.7225778333774,21.7524438890603,21.7026671295888,21.7325331852717,49569.3176131935,0.0,1.0
2025-10-07,21.8393,21.85,21.82,21.83,22571,21.7417916625334,21.7524438890603,21.7225778333774,21.7325331852717,22672.227199631,0.0,1.0
2025-10-08,21.83,21.88,21.82,21.88,90519,21.7325331852717,21.7823099447433,21.7225778333774,21.7823099447433,90924.9627346328,0.0,1.0
2025-10-09,21.79,21.81,21.775,21.81,30468,21.6927117776945,21.7126224814831,21.677778749853,21.7126224814831,30604.6439377234,0.0,1.0
2025-10-10,21.835,21.8534,21.82,21.84,32601,21.7375108612189,21.7558287087044,21.7225778333774,21.742488537166,32747.2100897243,0.0,1.0
2025-10-13,21.895,21.895,21.83,21.8598,11905,21.7972429725847,21.7972429725847,21.7325331852717,21.7622001339168,11958.3919547918,0.0,1.0
2025-10-14,21.945,21.95,21.85,21.88,39070,21.8470197320563,21.8519974080034,21.7524438890603,21.7823099447433,39245.2224841425,0.0,1.0
2025-10-15,21.935,22.0295,21.9,21.99,2524284,21.837064380162,21.9311424555631,21.8022206485319,21.8918188155806,2535604.99598569,0.0,1.0
2025-10-16,21.9968,22.01,21.93,21.93,170476,21.8985884548688,21.9117295193693,21.8320867042148,21.8320867042148,171240.556647215,0.0,1.0
2025-10-17,21.9788,21.985,21.958335,21.9798,27590,21.880668821459,21.8868411396335,21.8602951938073,21.8816643566484,27713.7365840157,0.0,1.0
2025-10-20,22.04,22.04,22.0,22.01,1068269,21.9415955750522,21.9415955750522,21.9017741674749,21.9117295193693,1073060.0096727,0.0,1.0
2025-10-21,22.04,22.0759,22.03,22.07,31449,21.9415955750522,21.9773352883527,21.9316402231579,21.9714616307351,31590.0435603736,0.0,1.0
2025-10-22,22.06,22.06,22.01,22.032,11634,21.9615062788408,21.9615062788408,21.9117295193693,21.9336312935367,11686.1765646407,0.0,1.0
2025-10-23,22.02,22.04,22.0,22.0,35669,21.9216848712636,21.9415955750522,21.9017741674749,21.9017741674749,35828.9695619882,0.0,1.0
2025-10-24,22.045,22.05,22.0249,22.031,124979,21.9465732509993,21.9515509269465,21.9265629936918,21.9326357583473,125539.510131704,0.0,1.0
2025-10-27,22.09,22.09,22.0301,22.04,59425,21.9913723345237,21.9913723345237,21.9317397766768,21.9415955750522,59691.5112905086,0.0,1.0
2025-10-28,22.09,22.0999,22.0549,22.09,69651,21.9913723345237,22.0012281328991,21.9564290493747,21.9913723345237,69963.3732081652,0.0,1.0
2025-10-29,21.9809,22.08,21.98,22.0798,34162,21.8827594453568,21.9814169826294,21.8818634636863,21.9812178755915,34315.210916388,0.0,1.0
2025-10-30,21.9014,21.94,21.88,21.88,31598,21.8036143977971,21.8420420561091,21.7823099447433,21.7823099447433,31739.711800715,0.0,1.0
2025-10-31,21.835,21.95,21.83,21.95,258908,21.7375108612189,21.8519974080034,21.7325331852717,21.8519974080034,260069.159532234,0.0,1.0
2025-11-03,21.6775,21.69,21.62,21.62,50145,21.6775,21.69,21.62,21.62,50145,0.09722,1.0
2025-11-04,21.715,21.74,21.68,21.68,98078,21.715,21.74,21.68,21.68,98078,0.0,1.0
2025-11-05,21.66,21.71,21.65,21.71,40157,21.66,21.71,21.65,21.71,40157,0.0,1.0
2025-11-06,21.74,21.74,21.7101,21.74,61263,21.74,21.74,21.7101,21.74,61263,0.0,1.0
2025-11-07,21.71,21.7399,21.69,21.7,62366,21.71,21.7399,21.69,21.7,62366,0.0,1.0
2025-11-10,21.73,21.7399,21.69,21.69,29883,21.73,21.7399,21.69,21.69,29883,0.0,1.0
2025-11-11,21.81,21.81,21.7532,21.7532,41587,21.81,21.81,21.7532,21.7532,41587,0.0,1.0
2025-11-12,21.78,21.795,21.7601,21.7797,183639,21.78,21.795,21.7601,21.7797,183639,0.0,1.0
2025-11-13,21.7,21.74,21.69,21.74,37592,21.7,21.74,21.69,21.74,37592,0.0,1.0
2025-11-14,21.66,21.7001,21.645,21.695,27998,21.66,21.7001,21.645,21.695,27998,0.0,1.0
2025-11-17,21.67,21.7,21.645,21.65,55487,21.67,21.7,21.645,21.65,55487,0.0,1.0
2025-11-18,21.68,21.7,21.6525,21.6801,165810,21.68,21.7,21.6525,21.6801,165810,0.0,1.0
2025-11-19,21.66,21.71,21.6501,21.67,38919,21.66,21.71,21.6501,21.67,38919,0.0,1.0
2025-11-20,21.685,21.73,21.67,21.71,50335,21.685,21.73,21.67,21.71,50335,0.0,1.0
2025-11-21,21.75,21.75,21.7,21.74,70329,21.75,21.75,21.7,21.74,70329,0.0,1.0
2025-11-24,21.84,21.84,21.77,21.77,59386,21.84,21.84,21.77,21.77,59386,0.0,1.0
2025-11-25,21.88,21.91,21.84,21.84,287615,21.88,21.91,21.84,21.84,287615,0.0,1.0
2025-11-26,21.925,21.9254,21.85,21.86,24061,21.925,21.9254,21.85,21.86,24061,0.0,1.0